鴻海 (2317)-元大-北府券商分點個股進出

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
154.0
漲跌
▼2.0
漲幅
-1.28%
成交量
66,986張
產業
上市其他電子類股
5914人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	14.9	153.23	23.1	153.46	154.00	-8.2	107,073	-0.01%
2024/04/30	22.3	157.85	20.8	157.66	156.00	1.6	106,176	0.00%
2024/04/29	20.9	157.74	37.2	158.60	158.50	-16.4	105,289	-0.02%
2024/04/26	51.1	156.20	46	155.60	155.00	5.1	104,036	0.00%
2024/04/25	67.6	152.57	19.7	152.03	151.50	47.9	102,659	0.05%
2024/04/24	21.5	152.73	81.5	152.98	156.00	-60	101,157	-0.06%
2024/04/23	18.5	144.86	17	144.41	144.00	1.5	98,752	0.00%
2024/04/22	23.6	142.75	13.6	143.89	143.00	9.9	98,059	0.01%
2024/04/19	39.9	142.97	27.9	141.79	143.00	12	97,247	0.01%
2024/04/18	13.4	146.66	12.1	147.67	148.00	1.3	95,526	0.00%
2024/04/17	20.3	143.68	39.5	145.84	146.50	-19.2	94,851	-0.02%
2024/04/16	112.9	139.90	97.3	140.01	141.00	15.6	93,480	0.02%	大買/
2024/04/15	41.3	146.35	7.5	147.58	146.00	33.9	90,976	0.04%
2024/04/12	28.4	150.88	32.1	152.09	150.50	-3.7	89,690	0.00%
2024/04/11	64.8	149.61	46.9	149.91	150.00	17.9	87,961	0.02%
2024/04/10	31.2	155.66	37.4	155.34	154.50	-6.2	85,355	-0.01%
2024/04/09	76	158.97	27.5	159.10	158.00	48.6	84,044	0.06%
2024/04/08	38.3	158.18	14.2	158.17	158.00	24.1	82,682	0.03%
2024/04/03	55	157.07	7.2	157.37	159.00	47.8	81,311	0.06%
2024/04/02	24.6	155.35	72.1	156.61	159.00	-47.5	79,344	-0.06%
2024/04/01	30.6	152.08	40.2	152.58	150.50	-9.6	76,692	-0.01%
2024/03/29	82.6	153.67	50.6	153.06	150.00	32.1	75,560	0.04%
2024/03/28	53.9	153.84	130.9	154.06	155.50	-77	73,210	-0.11%	大賣/
2024/03/27	50.6	147.34	126.9	146.25	148.50	-76.3	70,339	-0.11%	大賣/
2024/03/26	51.2	143.91	46.4	143.36	142.00	4.9	68,483	0.01%
2024/03/25	60.2	145.13	27.1	145.80	145.50	33.1	66,381	0.05%
2024/03/22	93	145.31	71.2	145.50	145.50	21.9	64,505	0.03%
2024/03/21	40.8	142.28	117.3	143.05	142.50	-76.5	61,032	-0.13%	大賣/
2024/03/20	60.6	138.34	88.2	139.14	138.00	-27.6	58,649	-0.05%
2024/03/19	25.8	133.74	59.6	132.72	136.00	-33.8	55,781	-0.06%
2024/03/18	59.4	133.42	126.1	133.83	136.00	-66.7	53,182	-0.13%	大賣/
2024/03/15	73.7	130.62	361.2	130.93	132.00	-287.5	49,532	-0.58%	大賣/鉅額交易
2024/03/14	32.5	119.18	171.4	119.71	121.00	-138.9	43,236	-0.32%	大賣/鉅額交易
2024/03/13	83.4	120.86	175.2	121.30	120.50	-91.8	40,314	-0.23%	大賣/
2024/03/12	41.9	116.86	394.6	115.31	119.00	-352.7	34,910	-1.01%	大賣/鉅額交易
2024/03/11	1.5	110.08	171.4	108.80	109.50	-169.9	29,389	-0.58%	大賣/鉅額交易
2024/03/08	19.2	105.49	7.8	106.15	105.00	11.5	27,431	0.04%
2024/03/07	6.8	107.57	3.2	107.81	107.50	3.6	26,533	0.01%
2024/03/06	6.1	106.00	23.1	106.06	106.50	-17	26,183	-0.06%
2024/03/05	39.2	107.38	47.9	107.49	106.50	-8.7	26,190	-0.03%
2024/03/04	14.5	105.10	106.3	105.22	106.50	-91.8	25,463	-0.36%	大賣/
2024/03/01	4	102.75	2.1	103.00	102.00	1.9	24,125	0.01%
2024/02/29	13	103.12	8.6	103.47	103.00	4.4	24,041	0.02%
2024/02/27	2.4	103.50	5	103.50	103.50	-2.7	23,750	-0.01%
2024/02/26	0	0.00	0.3	103.50	103.50	-0.3	23,649	0.00%
2024/02/23	3	103.50	3	103.33	103.00	0	23,790	0.00%
2024/02/22	5.2	103.50	1.5	103.00	103.50	3.7	24,119	0.02%
2024/02/21	1	103.50	1.1	103.45	103.00	-0.1	24,289	0.00%
2024/02/20	6	103.75	13.2	103.84	103.50	-7.2	24,762	-0.03%
2024/02/19	1.7	102.85	25.8	102.69	103.00	-24.2	24,617	-0.10%
2024/02/16	3	101.00	12.8	101.01	101.50	-9.8	25,053	-0.04%
2024/02/15	12.4	101.15	9.3	101.41	101.00	3.2	25,287	0.01%
2024/02/05	1	101.50	9.1	101.56	101.50	-8.1	25,125	-0.03%
2024/02/02	9.1	101.72	2.3	101.78	102.00	6.9	25,105	0.03%
2024/02/01	1	102.01	0.2	102.50	103.00	0.9	25,344	0.00%
2024/01/31	1.1	102.45	2.2	102.18	102.50	-1.1	25,428	0.00%
2024/01/30	1	102.49	0	0.00	102.00	1	25,581	0.00%
2024/01/29	5	103.00	0.1	103.00	102.50	4.9	25,927	0.02%
2024/01/26	3	102.83	25.6	102.99	102.50	-22.6	26,364	-0.09%
2024/01/25	0	0.00	9.1	101.77	102.00	-9.1	26,353	-0.03%
2024/01/24	3	101.00	0	0.00	100.50	3	26,387	0.01%
2024/01/23	1	101.00	6	101.00	101.00	-5	27,103	-0.02%
2024/01/22	5	100.00	1.2	100.07	99.90	3.9	29,035	0.01%
2024/01/19	0.3	100.50	2.6	100.40	100.50	-2.3	29,204	-0.01%
2024/01/18	2.7	99.56	8	99.73	99.90	-5.3	29,563	-0.02%
2024/01/17	29.2	99.06	1	99.60	98.60	28.2	29,936	0.09%
2024/01/16	7.2	99.69	4.4	100.00	100.00	2.8	30,976	0.01%
2024/01/15	2.2	100.29	1	100.50	100.00	1.2	31,922	0.00%
2024/01/12	7.2	100.58	1	100.00	100.50	6.2	32,081	0.02%
2024/01/11	20.7	100.05	9	100.33	100.50	11.6	32,209	0.04%
2024/01/10	10	100.43	0.1	101.00	100.00	9.9	32,083	0.03%
2024/01/09	20.5	101.26	1.6	101.35	101.00	18.9	31,963	0.06%
2024/01/08	37.1	102.66	0.5	102.59	101.50	36.6	31,828	0.12%
2024/01/05	1	104.00	0.5	104.33	104.00	0.5	31,693	0.00%
2024/01/04	3	104.83	0	104.50	104.00	3	31,937	0.01%
2024/01/02	1.1	104.50	10.1	104.90	105.00	-9	32,305	-0.03%
2023/12/29	1	104.00	16.6	104.64	104.50	-15.6	32,250	-0.05%
2023/12/28	1.2	103.50	8.8	103.61	104.00	-7.7	32,274	-0.02%
2023/12/27	8.1	103.50	3.1	103.50	103.50	5	32,180	0.02%
2023/12/26	0.1	103.50	2	103.50	104.00	-1.9	32,097	-0.01%
2023/12/25	0	103.50	0.1	103.50	103.50	-0.1	32,284	0.00%
2023/12/22	2	103.50	2.7	103.00	103.50	-0.7	32,363	0.00%
2023/12/21	1	103.50	2.9	103.29	103.50	-1.9	32,468	-0.01%
2023/12/20	0	0.00	46.5	103.22	104.50	-46.5	32,160	-0.14%
2023/12/19	2.1	101.74	9	102.00	102.50	-6.9	31,507	-0.02%
2023/12/18	1.1	101.95	13	101.62	102.00	-11.9	31,329	-0.04%
2023/12/15	4.1	101.13	4.1	101.38	101.50	0	31,177	0.00%
2023/12/14	4.7	101.50	6	101.67	102.00	-1.3	30,726	0.00%
2023/12/13	1	101.00	4	100.88	101.00	-3	30,500	-0.01%
2023/12/12	1.3	100.74	4	100.63	101.00	-2.7	30,839	-0.01%
2023/12/11	34.1	100.81	2	101.00	101.00	32.1	30,769	0.10%
2023/12/08	8.2	101.01	1	101.50	101.50	7.2	30,658	0.02%
2023/12/07	2.1	101.00	3.1	101.00	101.00	-1	30,887	0.00%
2023/12/06	7.4	101.09	0.5	101.50	101.00	6.9	30,950	0.02%
2023/12/05	3.3	101.00	0	0.00	101.00	3.3	30,895	0.01%
2023/12/04	4.3	101.01	2.3	100.78	101.00	2	30,773	0.01%
2023/12/01	9.6	100.74	0	0.00	100.50	9.6	30,811	0.03%
2023/11/30	11.3	101.42	7	101.50	101.50	4.3	30,592	0.01%
2023/11/29	4.1	102.00	0	0.00	102.00	4.1	30,267	0.01%
2023/11/28	5	102.10	1.4	102.86	102.50	3.6	29,970	0.01%
2023/11/27	5.9	102.29	2	102.50	101.50	3.9	30,482	0.01%
2023/11/24	3.4	101.80	3	101.17	101.50	0.4	30,442	0.00%
2023/11/22	8.1	102.81	4.2	102.71	102.00	3.9	31,063	0.01%
2023/11/21	1.7	101.82	6.1	101.67	102.50	-4.4	30,942	-0.01%
2023/11/20	10.9	101.18	12	102.25	101.00	-1.2	31,170	0.00%
2023/11/17	4.1	102.74	19.2	102.22	102.50	-15.1	30,949	-0.05%
2023/11/16	6.3	101.24	11.1	100.91	101.00	-4.8	30,387	-0.02%
2023/11/15	16.1	100.15	15.1	100.10	100.50	1	30,054	0.00%
2023/11/14	5.4	100.47	52	99.50	100.00	-46.6	29,488	-0.16%
2023/11/13	14	97.80	17.4	98.02	97.70	-3.4	29,120	-0.01%
2023/11/10	10.2	97.18	2	97.10	97.20	8.2	29,544	0.03%
2023/11/09	5.1	98.02	14.3	98.08	97.90	-9.2	30,337	-0.03%
2023/11/08	3.2	97.04	11	96.95	97.00	-7.8	30,321	-0.03%
2023/11/07	10.5	95.79	1	95.70	96.10	9.5	30,373	0.03%
2023/11/06	5.5	96.84	16.1	96.82	96.40	-10.6	30,281	-0.04%
2023/11/03	126.6	95.85	67	95.64	95.80	59.6	29,982	0.20%	大買/
2023/11/02	6.2	97.16	10	96.99	97.00	-3.8	29,758	-0.01%
2023/11/01	19.4	95.97	3	96.03	95.60	16.4	30,097	0.05%
2023/10/31	32.6	96.10	23.1	96.17	96.50	9.5	30,309	0.03%
2023/10/30	99.4	95.35	152.7	95.01	94.50	-53.3	29,933	-0.18%	大賣/
2023/10/27	21.9	98.39	2	98.40	98.20	19.9	28,083	0.07%
2023/10/26	19.4	98.39	4	98.30	98.50	15.4	28,036	0.05%
2023/10/25	81.1	98.93	5.2	98.85	99.00	75.9	27,773	0.27%
2023/10/24	82.4	98.44	26.2	98.65	98.30	56.3	27,620	0.20%
2023/10/23	77.8	100.74	44	100.82	100.50	33.8	26,288	0.13%
2023/10/20	35	103.50	0	104.50	103.50	35	25,919	0.13%
2023/10/19	30.3	103.33	1	103.50	103.50	29.3	25,714	0.11%
2023/10/18	21	105.12	1	105.50	105.50	20	25,514	0.08%
2023/10/17	0	107.00	0	0.00	106.50	0	25,614	0.00%
2023/10/16	0	0.00	8.1	106.94	107.00	-8.1	26,265	-0.03%
2023/10/13	3	107.33	20.1	107.45	107.50	-17.1	26,851	-0.06%
2023/10/12	0	0.00	12	106.96	107.00	-12	27,096	-0.04%
2023/10/11	5.3	106.00	2	106.25	106.00	3.3	27,348	0.01%
2023/10/06	7	105.43	12	105.21	105.50	-5	27,369	-0.02%
2023/10/05	6.6	103.27	0	0.00	103.50	6.6	27,528	0.02%
2023/10/04	21	102.98	2.1	102.76	103.00	18.9	27,645	0.07%
2023/10/03	3.1	104.00	0	0.00	104.00	3.1	27,599	0.01%
2023/10/02	1.4	104.64	6	105.00	104.50	-4.6	27,816	-0.02%
2023/09/28	10.3	103.17	0	0.00	104.00	10.3	28,735	0.04%
2023/09/27	3.1	103.68	1	103.50	104.00	2.1	29,226	0.01%
2023/09/26	18.3	104.23	5	104.00	104.00	13.3	30,286	0.04%
2023/09/25	3	105.17	4	105.50	105.50	-1	31,242	0.00%
2023/09/22	13	105.00	0.1	105.50	105.00	12.9	31,773	0.04%
2023/09/21	16.3	105.19	5.5	105.00	105.00	10.8	32,181	0.03%
2023/09/20	4.2	106.27	3	106.50	106.00	1.2	32,555	0.00%
2023/09/19	0	0.00	4	107.12	106.50	-4	33,360	-0.01%
2023/09/18	17	106.00	2	106.00	106.50	15	34,796	0.04%
2023/09/15	8	106.44	0	0.00	106.00	8	35,058	0.02%
2023/09/14	2.7	106.37	6.1	106.50	106.50	-3.4	34,962	-0.01%
2023/09/13	1.7	106.18	0	0.00	106.00	1.7	35,116	0.00%
2023/09/12	2	106.50	13.1	106.69	107.50	-11.1	35,594	-0.03%
2023/09/11	9.1	105.11	5.3	105.02	105.00	3.9	35,679	0.01%
2023/09/08	10.8	105.83	5.3	105.50	106.00	5.5	35,975	0.02%
2023/09/07	7	105.50	9	105.50	105.50	-2	36,936	-0.01%
2023/09/06	10.4	106.06	9.7	106.37	106.00	0.7	38,325	0.00%
2023/09/05	0	0.00	10.1	106.25	107.00	-10.1	38,319	-0.03%
2023/09/04	2.6	106.20	3	106.17	106.50	-0.4	38,384	0.00%
2023/09/01	2	107.00	49	106.76	107.50	-47	38,403	-0.12%
2023/08/31	1.1	105.56	28	106.54	106.50	-26.9	38,772	-0.07%
2023/08/30	4.2	106.35	4	106.00	106.00	0.2	38,234	0.00%
2023/08/29	27.5	105.93	4	105.63	106.00	23.5	38,783	0.06%
2023/08/28	0.1	108.29	3	108.50	108.00	-2.9	38,485	-0.01%
2023/08/25	2.3	108.05	3	108.50	108.00	-0.7	39,185	0.00%
2023/08/24	16.1	109.02	30.2	109.35	109.50	-14.1	40,302	-0.03%
2023/08/23	0	0.00	4	107.00	106.50	-4	40,756	-0.01%
2023/08/22	0	0.00	4	106.50	106.50	-4	41,061	-0.01%
2023/08/21	1	106.00	2	105.50	106.00	-1	41,271	0.00%
2023/08/18	21.3	106.31	2	105.75	106.00	19.3	41,354	0.05%
2023/08/17	4.3	106.62	113	106.50	106.50	-108.7	41,432	-0.26%	大賣/鉅額交易
2023/08/16	14.4	105.55	5	106.30	105.50	9.4	41,323	0.02%
2023/08/15	43.1	107.57	2.3	108.00	107.00	40.8	41,146	0.10%
2023/08/14	0	109.00	9.3	109.34	110.00	-9.3	40,542	-0.02%
2023/08/11	11.2	108.96	6	109.00	108.50	5.2	40,690	0.01%
2023/08/10	14	109.79	7	110.00	110.00	7	41,012	0.02%
2023/08/09	1.2	110.54	5.3	110.59	110.50	-4.1	41,109	-0.01%
2023/08/08	6.3	110.50	6.9	110.50	110.50	-0.6	41,947	0.00%
2023/08/07	27.2	110.30	13	112.12	109.50	14.2	41,823	0.03%
2023/08/04	3	110.67	19.1	110.45	111.00	-16.1	41,358	-0.04%
2023/08/02	17.8	108.62	1.2	108.08	108.00	16.6	41,384	0.04%
2023/08/01	8.3	109.53	16.8	109.85	110.50	-8.5	40,993	-0.02%
2023/07/31	16.6	109.29	1.7	109.12	108.50	14.9	40,803	0.04%
2023/07/28	9.7	109.95	2	110.25	109.50	7.7	40,510	0.02%
2023/07/27	4	110.88	3	111.67	110.50	1	40,589	0.00%
2023/07/26	13.1	111.72	8	111.44	111.50	5.1	40,899	0.01%
2023/07/25	7	112.00	49.4	111.02	112.00	-42.4	40,721	-0.10%
2023/07/24	10.3	108.10	0.1	108.50	108.00	10.2	39,989	0.03%
2023/07/21	13.1	107.19	6	107.67	107.50	7.1	40,226	0.02%
2023/07/20	11.4	108.09	3	108.67	108.00	8.4	40,260	0.02%
2023/07/19	42.3	109.55	6.1	111.48	108.50	36.2	40,018	0.09%
2023/07/18	13.2	111.92	63.2	112.44	112.00	-50	39,654	-0.13%
2023/07/17	70	110.10	12.3	110.49	110.50	57.7	39,110	0.15%
2023/07/14	12	107.38	28.1	108.64	109.50	-16.1	38,735	-0.04%
2023/07/13	13.3	107.80	13	108.46	107.00	0.3	38,284	0.00%
2023/07/12	11.1	107.00	34.5	107.00	107.50	-23.4	38,042	-0.06%
2023/07/11	8.3	104.82	10.6	105.00	105.00	-2.3	37,842	-0.01%
2023/07/10	19.2	105.37	4.2	105.95	104.50	15	37,828	0.04%
2023/07/07	21.8	105.60	21.1	105.09	105.50	0.7	37,756	0.00%
2023/07/06	44.5	106.23	3	107.00	105.50	41.5	37,732	0.11%
2023/07/05	51.7	108.74	3.1	109.14	108.50	48.6	36,789	0.13%
2023/07/04	98.9	110.63	12.1	111.25	110.00	86.8	36,139	0.24%
2023/07/03	22.3	114.57	82.7	114.59	115.00	-60.4	35,462	-0.17%
2023/06/30	24.2	112.23	11.4	112.28	113.00	12.8	34,309	0.04%
2023/06/29	48.1	113.68	0.8	114.31	113.00	47.3	33,829	0.14%
2023/06/28	19.1	114.82	7.8	115.38	115.00	11.3	33,522	0.03%
2023/06/27	30.7	114.77	60.1	114.25	114.00	-29.4	33,179	-0.09%
2023/06/26	13.6	115.32	58.7	115.14	115.50	-45.1	32,601	-0.14%
2023/06/21	11	112.41	9	112.89	113.00	2	32,082	0.01%
2023/06/20	3.9	112.69	38.5	112.95	112.50	-34.6	32,028	-0.11%
2023/06/19	1.9	112.45	7.8	112.25	112.50	-5.9	31,892	-0.02%
2023/06/16	4.6	111.88	22.3	111.55	111.00	-17.7	31,825	-0.06%
2023/06/15	37.9	111.31	1	111.00	111.50	36.9	31,398	0.12%
2023/06/14	15.1	112.17	20.1	112.48	112.50	-5.1	31,855	-0.02%
2023/06/13	41.9	112.15	110.8	112.55	112.50	-68.9	31,723	-0.22%	大賣/
2023/06/12	21.9	110.90	65	109.96	110.50	-43.1	30,901	-0.14%
2023/06/09	0.1	107.50	10.1	107.80	108.00	-10	29,760	-0.03%
2023/06/08	33.5	107.05	7.1	107.57	107.00	26.5	29,876	0.09%
2023/06/07	2.1	107.74	23	107.85	108.00	-21	30,051	-0.07%
2023/06/06	27.2	106.54	12	107.00	107.00	15.2	30,703	0.05%
2023/06/05	40.5	107.68	14.6	107.86	107.50	25.9	30,622	0.08%
2023/06/02	21.4	108.05	24.3	108.05	108.00	-2.8	31,419	-0.01%
2023/06/01	7.8	107.19	22.1	107.14	108.00	-14.3	31,156	-0.05%
2023/05/31	10.2	106.01	10.1	106.76	106.50	0.1	30,871	0.00%
2023/05/30	9.2	107.22	73.4	107.06	107.00	-64.2	30,356	-0.21%
2023/05/29	7.2	104.85	48.4	104.97	105.50	-41.2	29,635	-0.14%
2023/05/26	12.1	102.33	3	102.33	102.50	9.1	29,233	0.03%
2023/05/25	8	102.75	4	102.75	102.50	4	28,999	0.01%
2023/05/24	4	102.75	1.1	102.50	103.00	2.9	28,936	0.01%
2023/05/23	4.2	102.76	3	102.50	102.50	1.2	28,904	0.00%
2023/05/22	4.2	102.52	22	102.50	103.00	-17.8	28,907	-0.06%
2023/05/19	4.1	102.50	8.1	102.57	103.00	-4	29,083	-0.01%
2023/05/18	0	103.00	15	103.13	103.00	-15	29,193	-0.05%
2023/05/17	2.5	102.30	3	102.83	102.50	-0.5	29,333	0.00%
2023/05/16	12.6	102.22	7	102.50	102.00	5.6	28,993	0.02%
2023/05/15	20.5	102.06	2	102.25	102.00	18.5	28,601	0.06%
2023/05/12	6.6	105.58	4.2	106.09	102.50	2.4	28,557	0.01%
2023/05/11	6.6	105.58	4.2	106.09	105.00	2.4	27,867	0.01%
2023/05/10	7	106.36	9.1	106.28	106.50	-2.1	27,910	-0.01%
2023/05/09	5.1	106.30	22.1	106.18	106.50	-17	28,140	-0.06%
2023/05/08	3.1	105.18	4	105.13	105.00	-0.9	28,301	0.00%
2023/05/05	7.1	104.79	5.9	104.75	105.00	1.2	28,849	0.00%
2023/05/04	14.4	105.14	1	105.00	105.00	13.4	29,465	0.05%
2023/05/03	10	105.35	8	105.50	105.50	2	29,917	0.01%
2023/05/02	0.3	105.50	66.2	105.57	106.00	-66	30,781	-0.21%
2023/04/28	14	103.64	20	104.50	104.50	-6	31,312	-0.02%
2023/04/27	5.3	103.60	0	0.00	103.50	5.3	31,454	0.02%
2023/04/26	20	103.38	36	104.13	103.50	-16	31,624	-0.05%
2023/04/25	17.1	103.06	12	103.50	103.00	5.1	31,354	0.02%
2023/04/24	23.6	103.56	0	0.00	103.50	23.6	31,215	0.08%
2023/04/21	31.3	104.46	29.2	104.74	104.00	2.1	31,240	0.01%
2023/04/20	1.4	103.86	38.1	104.47	104.50	-36.7	31,018	-0.12%
2023/04/19	20.9	103.67	8.4	104.06	104.00	12.5	31,244	0.04%
2023/04/18	30.4	104.00	1.3	104.00	104.50	29.1	31,266	0.09%
2023/04/17	6.5	103.92	0.2	104.00	104.00	6.3	31,594	0.02%
2023/04/14	9.1	104.22	32.6	104.03	104.50	-23.6	32,030	-0.07%
2023/04/13	42.9	102.51	0	0.00	103.00	42.9	32,380	0.13%
2023/04/12	17.1	102.92	5	102.50	102.50	12.1	32,302	0.04%
2023/04/11	7.1	103.07	2	103.25	103.50	5.1	32,585	0.02%
2023/04/10	20.3	103.30	0	0.00	103.00	20.3	32,478	0.06%
2023/04/07	5.6	103.05	1.1	103.06	103.00	4.4	32,418	0.01%
2023/04/06	11.1	104.00	4.6	104.76	103.50	6.5	32,371	0.02%
2023/03/31	5	104.20	8.3	104.36	104.00	-3.3	31,976	-0.01%
2023/03/30	1.1	103.52	3	104.50	104.50	-2	32,025	-0.01%
2023/03/29	7	103.43	2.7	103.69	103.50	4.3	32,165	0.01%
2023/03/28	17.4	103.21	5.4	103.13	103.00	12	32,556	0.04%
2023/03/27	17.3	104.04	11	104.05	103.50	6.3	32,645	0.02%
2023/03/24	21.1	104.71	43	105.46	105.50	-21.9	33,306	-0.07%
2023/03/23	8.3	103.57	7	104.14	103.50	1.2	32,568	0.00%
2023/03/22	34	103.57	101	104.00	103.50	-67	32,454	-0.21%	大賣/
2023/03/21	4	103.25	5.2	103.69	103.50	-1.2	32,672	0.00%
2023/03/20	6	102.75	2	103.00	102.50	4	32,644	0.01%
2023/03/17	8.1	103.87	22	103.93	103.50	-13.9	32,828	-0.04%
2023/03/16	4	102.75	11	102.64	102.00	-7	32,303	-0.02%
2023/03/15	25	102.70	2	102.75	102.50	23	32,585	0.07%
2023/03/14	11.4	101.82	5	102.40	102.00	6.4	33,160	0.02%
2023/03/13	10.2	102.35	7.2	102.08	103.00	3	33,434	0.01%
2023/03/10	33.3	101.96	0.1	102.00	102.00	33.2	34,333	0.10%
2023/03/09	34.6	103.06	25	102.50	102.50	9.6	34,973	0.03%
2023/03/08	11.4	104.36	24.7	104.50	104.00	-13.3	35,167	-0.04%
2023/03/07	13.1	105.57	64.5	105.26	105.00	-51.5	35,211	-0.15%
2023/03/06	3.1	103.52	23.1	103.78	103.50	-20	34,782	-0.06%
2023/03/03	2.1	102.98	18.1	103.11	102.50	-16	34,733	-0.05%
2023/03/02	4.3	102.50	2	102.00	102.50	2.3	34,949	0.01%
2023/03/01	4.3	101.21	4	101.50	102.00	0.3	35,010	0.00%
2023/02/24	15.8	101.59	3.1	102.32	101.00	12.7	34,736	0.04%
2023/02/23	2.1	102.98	26	102.98	103.00	-23.9	34,341	-0.07%
2023/02/22	5.2	101.81	1.5	101.67	102.00	3.7	34,713	0.01%
2023/02/21	2.1	102.50	0.5	102.50	102.50	1.6	34,783	0.00%
2023/02/20	12.1	103.21	20.1	103.12	103.00	-8	35,331	-0.02%
2023/02/17	2.6	103.00	9.8	103.05	103.50	-7.2	35,745	-0.02%
2023/02/16	6.1	102.84	25	103.24	103.50	-18.9	36,384	-0.05%
2023/02/15	10.4	102.00	10	102.30	102.50	0.3	37,202	0.00%
2023/02/14	0	0.00	10	101.85	102.00	-10	37,250	-0.03%
2023/02/13	6.4	101.50	4.1	101.25	101.00	2.3	37,616	0.01%
2023/02/10	30.2	101.68	18	101.44	101.50	12.2	37,809	0.03%
2023/02/09	6.2	101.00	2.3	101.22	101.00	3.9	38,059	0.01%
2023/02/08	11	100.50	0.5	101.00	100.50	10.5	38,379	0.03%
2023/02/07	21	100.64	3.5	100.60	100.50	17.5	38,627	0.05%
2023/02/06	6.6	101.43	23	101.52	101.50	-16.4	38,581	-0.04%
2023/02/03	15.2	99.87	4.4	99.75	99.60	10.8	38,523	0.03%
2023/02/02	10.1	100.20	2.2	100.27	100.00	8	38,531	0.02%
2023/02/01	16	100.28	11	100.08	100.00	5	38,077	0.01%
2023/01/31	7.1	99.87	21.2	99.86	99.70	-14.2	37,933	-0.04%
2023/01/30	31.6	98.33	4	98.33	98.10	27.6	37,093	0.07%
2023/01/17	11.5	98.21	1	98.30	98.10	10.5	36,341	0.03%
2023/01/16	9.6	98.49	3	98.70	98.10	6.6	36,361	0.02%
2023/01/13	7.2	99.10	8.1	98.85	98.60	-1	36,315	0.00%
2023/01/12	4.6	98.86	2	98.70	98.60	2.6	36,978	0.01%
2023/01/11	1.7	99.23	1	99.30	99.10	0.7	37,569	0.00%
2023/01/10	7.3	99.31	12.4	99.48	99.40	-5.1	37,879	-0.01%
2023/01/09	22.9	99.35	9	99.31	99.10	13.9	38,027	0.04%
2023/01/06	13.1	98.65	0	0.00	98.40	13.1	37,890	0.03%
2023/01/05	37.8	98.31	5.1	98.15	98.00	32.8	38,045	0.09%
2023/01/04	20.9	98.22	3.1	98.29	98.10	17.8	38,079	0.05%
2023/01/03	18.2	98.68	65.3	98.58	99.10	-47	38,013	-0.12%
2022/12/30	7.8	99.95	26	99.91	99.90	-18.2	37,602	-0.05%
2022/12/29	83.3	99.71	8.1	99.81	99.70	75.2	37,753	0.20%
2022/12/28	5.5	100.05	2	100.25	100.50	3.5	38,005	0.01%
2022/12/27	2.6	101.00	7	101.00	100.50	-4.4	37,915	-0.01%
2022/12/26	0.1	100.62	4	100.51	101.00	-3.9	38,115	-0.01%
2022/12/23	5.1	100.51	6	100.58	101.00	-0.9	38,434	0.00%
2022/12/22	2.2	100.55	1	100.50	101.00	1.2	38,849	0.00%
2022/12/21	8.2	100.51	6	100.00	100.00	2.2	39,308	0.01%
2022/12/20	12.4	100.46	5	100.50	100.00	7.4	39,198	0.02%
2022/12/19	4.2	100.90	6	101.42	101.50	-1.8	39,135	0.00%
2022/12/16	48.5	100.65	1	100.50	100.50	47.5	38,899	0.12%
2022/12/15	4.9	101.79	3	101.50	101.50	1.9	38,102	0.00%
2022/12/14	10	101.95	15	102.03	102.50	-5	38,124	-0.01%
2022/12/13	13	101.38	1.2	101.67	101.00	11.8	38,141	0.03%
2022/12/12	7	101.50	2.8	101.82	102.00	4.2	37,850	0.01%
2022/12/09	19.2	102.37	8	102.31	102.00	11.2	38,145	0.03%
2022/12/08	17.4	101.68	0.2	102.36	101.50	17.2	37,890	0.05%
2022/12/07	10.2	102.70	9	102.67	102.00	1.2	37,817	0.00%
2022/12/06	43	103.17	8	103.88	103.00	35	37,621	0.09%
2022/12/05	20.2	106.00	22.4	106.31	105.50	-2.3	37,014	-0.01%
2022/12/02	82.3	105.23	46.3	105.07	105.50	36	36,500	0.10%
2022/12/01	31.7	102.63	49.3	102.54	103.00	-17.7	35,734	-0.05%
2022/11/30	12.3	101.00	42	100.96	100.50	-29.7	34,905	-0.09%
2022/11/29	14.1	99.97	5	99.96	100.00	9.1	34,038	0.03%
2022/11/28	24.6	99.96	7.2	99.97	100.00	17.4	33,757	0.05%
2022/11/25	19.1	100.55	5.7	100.32	100.50	13.4	33,605	0.04%
2022/11/24	35.2	100.34	16	100.72	101.00	19.2	33,507	0.06%
2022/11/23	11.2	100.96	4	100.88	100.50	7.2	33,169	0.02%
2022/11/22	14.6	100.12	0.2	100.50	100.50	14.4	33,091	0.04%
2022/11/21	12.9	100.50	0.3	100.50	100.00	12.6	32,902	0.04%
2022/11/18	25.2	101.36	7.5	101.07	100.50	17.7	32,636	0.05%
2022/11/17	52.1	101.01	9.8	101.38	101.50	42.3	32,326	0.13%
2022/11/16	83.3	101.93	12.4	102.09	101.50	71	32,188	0.22%
2022/11/15	6	101.58	10.8	101.91	101.50	-4.8	31,685	-0.01%
2022/11/14	9.3	99.79	9	100.31	101.50	0.3	31,198	0.00%
2022/11/11	50.3	100.59	46.8	100.11	100.00	3.6	30,512	0.01%
2022/11/10	15.3	100.67	4.5	100.89	100.50	10.7	29,543	0.04%
2022/11/09	9.1	102.00	22.7	102.02	102.50	-13.7	29,373	-0.05%
2022/11/08	12.3	100.01	26.2	100.06	100.00	-13.9	29,190	-0.05%
2022/11/07	34.4	100.05	58.8	100.01	100.00	-24.4	29,498	-0.08%
2022/11/04	38	100.01	13.3	100.05	100.50	24.7	29,858	0.08%
2022/11/03	11	100.95	1.3	101.12	101.00	9.7	29,990	0.03%
2022/11/02	8.1	101.50	3.1	101.84	102.00	4.9	29,765	0.02%
2022/11/01	11.2	101.37	5.6	101.64	101.50	5.6	29,668	0.02%
2022/10/31	14	101.79	9	102.28	102.50	5	29,304	0.02%
2022/10/28	7	103.65	205	103.02	104.00	-198	29,222	-0.68%	大賣/鉅額交易
2022/10/27	3	104.17	13	104.58	104.00	-10	29,368	-0.03%
2022/10/26	0	103.00	5.4	103.87	104.00	-5.4	29,519	-0.02%
2022/10/25	4	102.00	2	102.75	103.50	2	29,293	0.01%
2022/10/24	6	103.33	7.1	103.92	103.00	-1.1	29,045	0.00%
2022/10/21	4.1	102.75	6	102.83	103.50	-2	28,923	-0.01%
2022/10/20	13.2	101.62	4.5	102.00	102.50	8.7	29,034	0.03%
2022/10/19	36.8	103.88	3	103.83	103.00	33.8	28,453	0.12%
2022/10/18	19	103.74	0	0.00	103.50	19	28,204	0.07%
2022/10/17	2	104.75	3.2	104.83	105.00	-1.2	28,041	0.00%
2022/10/14	4	104.88	15.3	105.07	105.00	-11.3	27,956	-0.04%
2022/10/13	5.5	103.59	3.1	103.34	103.50	2.4	28,122	0.01%
2022/10/12	30.3	103.40	5	103.90	103.00	25.3	27,974	0.09%
2022/10/11	12.4	104.35	6.1	104.42	104.00	6.3	27,628	0.02%
2022/10/07	0.5	108.00	3.1	107.50	107.50	-2.5	27,413	-0.01%
2022/10/06	5.3	107.95	24	107.02	107.50	-18.8	27,815	-0.07%
2022/10/05	13.4	106.03	62	106.90	107.00	-48.6	27,893	-0.17%
2022/10/04	20	102.00	2	102.00	102.50	18	27,455	0.07%
2022/10/03	13	101.23	2.2	101.05	101.00	10.8	27,474	0.04%
2022/09/30	13.1	100.47	4	101.00	102.00	9	27,695	0.03%
2022/09/29	9.6	101.21	9	101.67	101.50	0.6	27,913	0.00%
2022/09/28	32	101.48	6.1	101.42	100.50	25.9	28,002	0.09%
2022/09/27	5	103.50	4.3	103.53	103.50	0.7	27,942	0.00%
2022/09/26	29.1	104.53	11.3	104.36	104.00	17.9	28,760	0.06%
2022/09/23	1.1	106.50	1.1	107.00	106.50	-0.1	29,122	0.00%
2022/09/22	14	106.82	7	107.00	107.00	7	29,606	0.02%
2022/09/21	10.1	106.91	1	107.00	107.00	9.1	29,763	0.03%
2022/09/19	3.1	106.51	1	107.00	107.00	2.1	29,797	0.01%
2022/09/16	14	107.04	1	107.50	107.50	13	30,004	0.04%
2022/09/15	1	108.50	2	108.00	108.00	-1	30,148	0.00%
2022/09/14	9.8	107.82	0	0.00	107.50	9.8	30,383	0.03%
2022/09/13	6	109.83	17.7	109.64	110.00	-11.7	30,584	-0.04%
2022/09/12	10	108.00	1	108.50	108.50	9	30,594	0.03%
2022/09/08	2	106.75	1	107.00	107.00	1	31,113	0.00%
2022/09/07	13.9	106.71	3.5	107.50	106.00	10.4	31,387	0.03%
2022/09/06	6.1	108.00	2.1	108.26	108.50	4	31,270	0.01%
2022/09/05	1	108.00	0.4	108.50	108.00	0.6	31,528	0.00%
2022/09/02	3	107.67	3	107.50	107.50	0	31,931	0.00%
2022/09/01	22.2	107.35	3.5	107.50	107.50	18.7	32,046	0.06%
2022/08/31	8	108.00	3	108.83	109.00	5	31,915	0.02%
2022/08/30	3	108.00	0.5	108.90	108.50	2.5	31,741	0.01%
2022/08/29	11.4	108.19	3	108.33	108.00	8.4	32,006	0.03%
2022/08/26	1	110.00	4	110.00	110.50	-3	32,155	-0.01%
2022/08/25	13.1	109.50	1	110.00	109.50	12.1	32,478	0.04%
2022/08/24	9.3	109.50	3	110.17	109.50	6.3	33,426	0.02%
2022/08/23	3.1	110.01	2.3	110.28	110.00	0.8	34,509	0.00%
2022/08/22	4	110.25	3.4	110.27	111.00	0.6	34,940	0.00%
2022/08/19	0	0.00	1	111.98	111.00	-1	35,525	0.00%
2022/08/18	11.1	111.46	2	111.00	112.00	9.1	35,898	0.03%
2022/08/17	12.1	111.91	14.5	111.86	112.50	-2.4	36,728	-0.01%
2022/08/16	4.4	111.24	5	111.20	111.00	-0.7	36,840	0.00%
2022/08/15	9	112.44	10.2	112.15	112.00	-1.1	36,930	0.00%
2022/08/12	5.4	113.16	13.6	113.07	112.50	-8.2	37,208	-0.02%
2022/08/11	5.7	112.32	44.8	112.15	113.00	-39.1	37,022	-0.11%
2022/08/10	13.3	110.38	25.7	109.93	110.00	-12.4	36,918	-0.03%
2022/08/09	6.3	108.50	17	109.00	109.00	-10.7	36,398	-0.03%
2022/08/08	0	108.00	2	107.50	108.00	-2	36,343	-0.01%
2022/08/05	8	108.44	3.2	108.50	108.00	4.8	36,295	0.01%
2022/08/04	7.1	107.79	3.2	107.35	108.00	3.9	36,249	0.01%
2022/08/03	5.1	107.01	7	107.21	108.50	-1.9	35,932	-0.01%
2022/08/02	24.8	107.33	9	107.17	108.00	15.8	35,709	0.04%
2022/08/01	3.3	108.38	5	108.40	109.00	-1.8	35,441	0.00%
2022/07/29	3.3	108.66	23.5	108.55	109.00	-20.2	35,652	-0.06%
2022/07/28	4.1	108.50	4.1	108.50	108.50	0.1	35,867	0.00%
2022/07/27	18.1	108.08	12	108.62	108.00	6.1	36,003	0.02%
2022/07/26	6.8	107.57	12.1	107.79	108.00	-5.3	35,778	-0.01%
2022/07/25	105.1	106.98	14.1	107.18	107.50	91.1	35,635	0.26%	大買/
2022/07/22	114	106.01	9	106.22	106.00	105	35,447	0.30%	大買/鉅額交易
2022/07/21	3	104.17	7.3	104.79	105.50	-4.3	35,462	-0.01%
2022/07/20	7.1	104.22	3	104.00	103.50	4.1	35,419	0.01%
2022/07/19	5.2	103.91	0	0.00	104.00	5.2	35,511	0.01%
2022/07/18	16	104.50	3	105.00	105.00	13	35,446	0.04%
2022/07/15	5	105.10	9	105.28	105.00	-4	35,469	-0.01%
2022/07/14	7	104.50	12.4	104.78	105.00	-5.3	35,384	-0.02%
2022/07/13	2.1	102.98	5	103.20	102.50	-2.9	34,910	-0.01%
2022/07/12	7.7	100.12	0.5	100.80	100.50	7.2	34,569	0.02%
2022/07/11	4.3	100.91	1	101.00	101.00	3.3	34,330	0.01%
2022/07/08	9.5	102.49	0.1	103.50	102.00	9.4	34,172	0.03%
2022/07/07	1.2	102.14	6	102.50	103.50	-4.8	33,867	-0.01%
2022/07/06	33.1	101.82	3	101.17	100.50	30.1	33,478	0.09%
2022/07/05	12.1	102.38	8.1	102.25	102.50	4	33,199	0.01%
2022/07/04	24.8	100.58	12	100.93	100.00	12.8	32,860	0.04%
2022/07/01	31.4	106.63	28	106.64	106.00	3.4	32,262	0.01%
2022/06/30	9.1	109.66	5	109.60	109.00	4.1	31,744	0.01%
2022/06/29	5	111.40	4.4	111.47	111.00	0.6	31,393	0.00%
2022/06/28	1.1	111.45	1.1	111.96	112.00	-0.1	31,168	0.00%
2022/06/27	8.1	111.50	6	111.83	111.00	2.1	31,040	0.01%
2022/06/24	2	109.75	4	109.63	110.00	-2	30,863	-0.01%
2022/06/23	12.4	108.74	1	108.50	108.00	11.4	30,701	0.04%
2022/06/22	4.2	110.00	3	110.50	109.50	1.2	30,281	0.00%
2022/06/21	1	111.50	7.5	111.47	112.00	-6.5	30,597	-0.02%
2022/06/20	0.3	109.92	8.1	108.94	109.00	-7.8	30,276	-0.03%
2022/06/17	10.1	109.86	2	110.00	109.50	8.1	30,071	0.03%
2022/06/16	7.1	112.63	1	111.00	111.50	6.1	29,597	0.02%
2022/06/15	4	112.13	4	112.00	112.00	0	30,439	0.00%
2022/06/14	12.5	110.91	0.1	110.50	111.50	12.5	30,755	0.04%
2022/06/13	15.2	111.58	6	111.75	111.50	9.2	30,823	0.03%
2022/06/10	14	114.50	4	114.75	114.00	10	30,587	0.03%
2022/06/09	2.1	114.76	12.7	115.01	115.50	-10.6	30,617	-0.03%
2022/06/08	0.1	114.00	2	113.75	114.00	-1.9	30,518	-0.01%
2022/06/07	12.2	114.20	4.2	113.80	113.50	8	30,625	0.03%
2022/06/06	2.1	115.17	22.1	115.36	115.50	-20	30,483	-0.07%
2022/06/02	4.4	114.91	9.6	115.13	114.00	-5.2	30,890	-0.02%
2022/06/01	63.7	114.76	43.7	114.75	114.50	20.1	31,010	0.06%
2022/05/31	7	112.50	72.5	111.93	113.00	-65.5	30,133	-0.22%
2022/05/30	2	110.00	8.3	109.96	110.50	-6.3	28,871	-0.02%
2022/05/27	8	110.31	17.3	110.27	110.00	-9.3	28,372	-0.03%
2022/05/26	2.1	108.98	13.4	109.16	109.00	-11.3	27,992	-0.04%
2022/05/25	6	109.58	21.8	109.22	109.50	-15.8	27,818	-0.06%
2022/05/24	0	108.00	14.1	108.53	108.00	-14.1	27,347	-0.05%
2022/05/23	5	108.30	17.6	108.30	108.00	-12.6	26,969	-0.05%
2022/05/20	8	108.19	30.3	108.05	107.00	-22.2	26,832	-0.08%
2022/05/19	16.1	105.57	12.1	106.83	107.50	4	26,456	0.02%
2022/05/18	11.5	106.32	32.6	106.52	107.00	-21.2	26,023	-0.08%
2022/05/17	19	104.50	22.1	104.86	105.00	-3.1	25,518	-0.01%
2022/05/16	4.1	104.12	6	104.25	104.50	-1.9	25,323	-0.01%
2022/05/13	5	103.50	0	0.00	104.00	5	25,172	0.02%
2022/05/12	6	102.58	4.1	102.50	102.00	1.9	25,217	0.01%
2022/05/11	5	103.40	2	103.00	103.00	3	25,124	0.01%
2022/05/10	0.5	103.89	9.1	102.89	104.00	-8.7	25,133	-0.03%
2022/05/09	1.5	103.17	1	104.00	104.00	0.5	25,217	0.00%
2022/05/06	5.1	103.20	11	103.36	104.00	-5.9	25,527	-0.02%
2022/05/05	5.5	104.96	17	105.03	104.50	-11.6	25,631	-0.05%
2022/05/04	20	104.03	15.1	104.03	104.00	5	25,602	0.02%
2022/05/03	0	0.00	0.1	102.00	102.50	-0.1	25,586	0.00%
2022/04/29	1.1	101.50	4	101.75	102.00	-2.9	25,993	-0.01%
2022/04/28	0	0.00	16.1	100.59	101.50	-16.1	26,305	-0.06%
2022/04/27	20.4	99.99	8.1	100.00	100.00	12.3	26,323	0.05%
2022/04/26	13.8	100.69	2	100.75	101.00	11.8	26,227	0.04%
2022/04/25	35.1	101.07	2.1	101.07	100.50	33	26,131	0.13%
2022/04/22	3.1	102.71	10	103.00	103.50	-6.9	25,723	-0.03%
2022/04/21	10.1	103.50	9	103.78	103.00	1.1	26,086	0.00%
2022/04/20	53	102.13	2	102.25	103.00	51	26,106	0.20%
2022/04/19	7	102.36	1	103.00	102.00	6	26,095	0.02%
2022/04/18	3	102.83	2.1	102.50	102.50	0.9	26,235	0.00%
2022/04/15	4	103.50	0.4	103.50	103.00	3.6	26,622	0.01%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0.4	103.50	3	104.00	104.00	-2.6	27,740	-0.01%
2022/04/12	1.1	102.52	0.5	102.50	102.00	0.6	29,846	0.00%
2022/04/11	14.2	102.26	1	102.00	102.00	13.2	29,853	0.04%
2022/04/08	19.3	102.95	200	103.00	103.00	-180.7	29,736	-0.61%	大賣/鉅額交易
2022/04/07	27.5	103.71	0.8	104.00	103.00	26.7	29,605	0.09%
2022/04/06	6.1	104.50	450	104.67	105.00	-444	29,253	-1.52%	大賣/鉅額交易
2022/04/01	16.4	104.66	0.4	105.25	104.50	16	28,990	0.06%
2022/03/31	4	106.00	8.2	106.06	106.00	-4.2	28,748	-0.01%
2022/03/30	7	105.57	5.3	105.50	105.50	1.8	28,608	0.01%
2022/03/29	6.1	105.09	12.4	105.18	105.50	-6.3	28,506	-0.02%
2022/03/28	1	105.00	13.3	105.85	106.00	-12.3	28,443	-0.04%
2022/03/25	4.6	106.28	9	106.44	106.00	-4.4	28,332	-0.02%
2022/03/24	18.2	106.64	109.5	105.94	106.50	-91.3	28,289	-0.32%	大賣/
2022/03/23	1	104.50	11	104.95	105.50	-10	27,980	-0.04%
2022/03/22	3.1	104.02	0	0.00	104.00	3.1	28,224	0.01%
2022/03/21	18.4	105.00	5.3	105.97	104.50	13.1	28,256	0.05%
2022/03/18	19.3	104.17	24	104.98	106.00	-4.7	28,271	-0.02%
2022/03/17	3.1	103.50	9	103.89	104.00	-6	27,192	-0.02%
2022/03/16	6.3	101.10	4	100.88	101.50	2.3	26,806	0.01%
2022/03/15	25.1	101.46	15	101.33	101.00	10.1	26,458	0.04%
2022/03/14	21.2	103.24	3	103.50	102.50	18.2	26,525	0.07%
2022/03/11	17.4	103.33	23.4	103.44	103.50	-6	26,516	-0.02%
2022/03/10	5	103.00	9	103.17	103.00	-4	26,500	-0.02%
2022/03/09	7.1	101.79	2	101.75	101.50	5.1	26,385	0.02%
2022/03/08	34.7	101.10	54.1	101.16	101.50	-19.4	26,349	-0.07%
2022/03/07	12.1	102.88	3	103.17	102.50	9.1	25,720	0.04%
2022/03/04	2	104.25	2	104.25	105.00	0	25,816	0.00%
2022/03/03	3	105.00	3.1	105.00	104.50	-0.1	25,972	0.00%
2022/03/02	1.2	104.56	7	104.07	104.50	-5.8	26,143	-0.02%
2022/03/01	1	104.50	5	104.90	104.50	-4	26,204	-0.02%
2022/02/25	9.1	103.00	3	103.00	103.00	6.1	26,220	0.02%
2022/02/24	30.7	103.45	2	103.25	102.50	28.7	26,098	0.11%
2022/02/23	4.1	104.51	5	105.00	105.00	-0.9	25,606	0.00%
2022/02/22	25.6	104.54	0	104.50	104.50	25.6	25,709	0.10%
2022/02/21	20	106.50	2	105.75	106.00	18	25,784	0.07%
2022/02/18	8.1	105.50	2.1	105.51	105.50	6.1	25,924	0.02%
2022/02/17	1	105.01	14.2	106.00	106.00	-13.2	25,998	-0.05%
2022/02/16	2.5	105.40	12	104.96	105.50	-9.5	26,003	-0.04%
2022/02/15	14.4	104.34	3	104.50	104.00	11.4	26,223	0.04%
2022/02/14	19.2	104.29	22	104.91	104.00	-2.8	26,310	-0.01%
2022/02/11	4.1	105.25	7	105.43	106.00	-3	26,318	-0.01%
2022/02/10	2.1	105.76	7.3	105.93	106.50	-5.2	26,440	-0.02%
2022/02/09	2.1	106.00	12.3	106.13	106.50	-10.2	26,437	-0.04%
2022/02/08	5.8	104.76	37.4	105.38	105.50	-31.6	26,352	-0.12%
2022/02/07	3.1	102.85	5	103.50	103.00	-1.9	25,826	-0.01%
2022/01/26	27.8	102.54	0.1	102.50	102.00	27.7	25,471	0.11%
2022/01/25	13	102.73	4.2	102.76	103.00	8.8	25,257	0.03%
2022/01/24	8.6	103.24	31	103.26	103.00	-22.4	25,076	-0.09%
2022/01/21	15.2	102.28	13.6	102.35	102.00	1.6	24,727	0.01%
2022/01/20	18.6	103.39	0.5	103.50	103.00	18.1	24,415	0.07%
2022/01/19	4.2	103.76	1	104.00	103.50	3.2	24,199	0.01%
2022/01/18	68.1	104.01	20	104.00	103.50	48.1	24,100	0.20%
2022/01/17	15	103.87	1	104.00	103.50	14	24,204	0.06%
2022/01/14	21.3	103.50	1.9	103.74	103.50	19.4	24,181	0.08%
2022/01/13	7	105.21	0	0.00	105.50	7	24,050	0.03%
2022/01/12	8.1	104.25	4	104.38	104.50	4.1	24,214	0.02%
2022/01/11	13	104.12	4	104.25	104.50	9	24,338	0.04%
2022/01/10	60.7	105.02	1.1	105.45	104.50	59.6	24,605	0.24%
2022/01/07	17.7	106.51	6	106.58	106.50	11.7	24,846	0.05%
2022/01/06	26	106.97	24.6	106.64	107.00	1.4	24,497	0.01%
2022/01/05	68.9	107.40	90.1	109.06	109.00	-21.2	23,990	-0.09%
2022/01/04	13.5	103.91	6	103.75	103.50	7.5	22,264	0.03%
2022/01/03	8.1	103.32	0.5	104.00	103.00	7.6	22,420	0.03%
2021/12/30	4.2	104.02	4.1	104.01	104.00	0.1	22,693	0.00%
2021/12/29	22.4	104.95	2	105.00	105.00	20.4	23,058	0.09%
2021/12/28	15.1	104.83	8.4	105.00	105.50	6.7	23,528	0.03%
2021/12/27	5.1	104.40	2	104.50	104.50	3.1	23,690	0.01%
2021/12/24	0.1	104.50	2	104.25	104.00	-1.9	24,112	-0.01%
2021/12/23	1	104.00	23	104.00	104.00	-22	24,295	-0.09%
2021/12/22	2.1	103.51	2	104.00	103.50	0.1	24,599	0.00%
2021/12/21	5	104.10	8	104.37	104.50	-3	24,777	-0.01%
2021/12/20	5.9	103.24	9	103.00	103.00	-3.1	24,788	-0.01%
2021/12/17	7.1	103.36	2.8	103.16	103.50	4.3	24,743	0.02%
2021/12/16	15.1	104.00	11	104.41	103.50	4.1	24,530	0.02%
2021/12/15	3.1	104.50	1	104.50	105.00	2.1	24,606	0.01%
2021/12/14	18.3	104.53	3	104.00	104.50	15.3	24,867	0.06%
2021/12/13	59.2	104.57	0.1	105.50	104.50	59.1	24,882	0.24%
2021/12/10	11.4	105.06	6	105.00	105.00	5.4	25,648	0.02%
2021/12/09	0	106.00	4	105.88	106.00	-4	25,628	-0.02%
2021/12/08	5.2	105.62	4	105.88	105.00	1.2	25,632	0.00%
2021/12/07	6.2	105.92	3.3	106.00	106.00	2.9	25,267	0.01%
2021/12/06	6	106.67	0.4	106.50	106.50	5.6	25,185	0.02%
2021/12/03	101	105.50	0	0.00	105.00	101	25,281	0.40%	大買/鉅額交易
2021/12/02	5.1	105.89	4	105.76	105.00	1.1	25,365	0.00%
2021/12/01	1.1	105.54	0	0.00	105.50	1.1	25,219	0.00%
2021/11/30	8.2	104.19	1	104.00	103.50	7.2	25,243	0.03%
2021/11/29	23.5	103.90	16	103.41	103.50	7.5	24,913	0.03%
2021/11/26	25.4	103.92	4	103.75	103.50	21.4	24,820	0.09%
2021/11/25	11	105.18	4.8	105.50	105.00	6.2	24,927	0.03%
2021/11/24	24.6	105.36	10.2	105.02	105.50	14.3	24,868	0.06%
2021/11/23	16.1	106.16	3	106.00	106.00	13.1	24,601	0.05%
2021/11/22	9	106.78	25.3	107.00	106.50	-16.3	24,446	-0.07%
2021/11/19	14.7	106.91	0.1	107.00	106.50	14.6	24,384	0.06%
2021/11/18	32.3	106.95	2.6	106.81	107.00	29.7	24,337	0.12%
2021/11/17	16.3	107.45	1.3	107.50	107.00	15	24,205	0.06%
2021/11/16	6	108.08	4	108.50	108.00	2	24,180	0.01%
2021/11/15	9.2	109.18	9.1	108.61	108.00	0.1	24,775	0.00%
2021/11/12	18.2	108.94	17	108.91	109.00	1.2	24,877	0.00%
2021/11/11	8	107.50	4	107.50	107.50	4	24,858	0.02%
2021/11/10	13.2	108.80	16.1	108.63	109.00	-2.9	25,126	-0.01%
2021/11/09	8	107.56	3	107.67	108.00	5	25,521	0.02%
2021/11/08	13.1	107.23	6	107.08	107.50	7.1	25,431	0.03%
2021/11/05	3.1	108.32	4.5	108.56	109.00	-1.4	25,877	-0.01%
2021/11/04	3	108.33	13.3	108.04	108.00	-10.3	26,297	-0.04%
2021/11/03	3.1	108.00	1.3	108.39	107.50	1.9	26,495	0.01%
2021/11/02	3	107.50	3	108.00	107.50	0	26,978	0.00%
2021/11/01	1	107.00	6	107.08	106.50	-5	26,974	-0.02%
2021/10/29	57.1	107.02	3	107.17	107.00	54.1	27,025	0.20%
2021/10/28	3	107.83	4	108.25	108.50	-1	27,041	0.00%
2021/10/27	3	108.00	1	109.00	108.00	2	27,205	0.01%
2021/10/26	9.1	108.89	13	108.96	109.00	-4	27,413	-0.01%
2021/10/25	1	108.03	6	108.50	108.00	-5	27,459	-0.02%
2021/10/22	3	107.83	24.6	107.96	107.50	-21.6	27,653	-0.08%
2021/10/21	11	107.95	12	107.88	108.00	-1	27,868	0.00%
2021/10/20	9.6	107.54	14	107.61	107.50	-4.4	27,916	-0.02%
2021/10/19	108.4	107.03	0	0.00	107.00	108.4	27,785	0.39%	大買/鉅額交易
2021/10/18	118.8	109.47	20.1	108.93	107.50	98.8	28,334	0.35%	大買/
2021/10/15	18.4	108.38	30.1	108.83	109.50	-11.7	28,682	-0.04%
2021/10/14	2.1	106.51	4	107.00	106.50	-1.9	28,303	-0.01%
2021/10/13	6.1	105.17	4	105.25	105.50	2.1	28,537	0.01%
2021/10/12	11.1	105.18	0	0.00	105.00	11.1	28,786	0.04%
2021/10/08	3	107.33	14	107.18	108.00	-11	29,185	-0.04%
2021/10/07	3.3	105.95	35.3	105.99	107.00	-32	29,179	-0.11%
2021/10/06	4.5	103.90	13.1	103.92	103.00	-8.6	29,150	-0.03%
2021/10/05	16.3	101.42	2	101.75	101.50	14.3	28,786	0.05%
2021/10/04	24.1	102.94	10	103.15	103.00	14.1	28,567	0.05%
2021/10/01	20.2	103.65	5	103.70	103.00	15.2	28,543	0.05%
2021/09/30	7.1	105.07	3	105.33	105.00	4.1	28,439	0.01%
2021/09/29	29.4	104.89	4	104.88	105.00	25.4	28,792	0.09%
2021/09/28	9.7	106.48	1	107.00	106.50	8.7	29,592	0.03%
2021/09/27	9.6	107.90	1	107.50	107.50	8.6	29,497	0.03%
2021/09/24	8	107.56	4	107.50	107.50	4	29,530	0.01%
2021/09/23	2.1	107.25	2	107.28	106.50	0.1	29,793	0.00%
2021/09/22	14.5	106.38	1	106.50	107.00	13.5	29,774	0.05%
2021/09/17	6	108.42	8	108.44	108.50	-2	29,528	-0.01%
2021/09/16	18.2	108.17	2	108.00	107.50	16.2	29,476	0.05%
2021/09/15	27.6	109.38	30.1	110.01	108.50	-2.5	29,612	-0.01%
2021/09/14	6.2	107.01	17	106.56	107.50	-10.8	29,019	-0.04%
2021/09/13	1.3	107.07	0	0.00	106.50	1.3	29,065	0.00%
2021/09/10	6.2	107.52	6	107.58	108.00	0.2	29,390	0.00%
2021/09/09	1.2	107.08	0	0.00	107.00	1.2	29,660	0.00%
2021/09/08	20	107.80	3.1	107.66	107.50	17	29,623	0.06%
2021/09/07	8.3	108.89	13.1	108.43	108.50	-4.9	29,547	-0.02%
2021/09/06	9.2	111.29	15	111.77	111.00	-5.9	29,553	-0.02%
2021/09/03	48.3	112.01	9	112.39	112.50	39.3	29,849	0.13%
2021/09/02	6.1	111.50	4.1	111.89	111.50	2.1	29,768	0.01%
2021/09/01	6.1	111.50	4	111.00	111.00	2.1	29,654	0.01%
2021/08/31	3.3	108.42	11	109.64	111.00	-7.8	29,587	-0.03%
2021/08/30	1	108.00	3	108.33	109.00	-2	29,418	-0.01%
2021/08/27	2.6	107.41	5	108.00	108.00	-2.5	29,666	-0.01%
2021/08/26	81	107.57	6.1	107.59	107.50	74.9	29,835	0.25%
2021/08/25	7	108.00	0	0.00	108.50	7	30,168	0.02%
2021/08/24	6.3	108.10	8	108.56	109.00	-1.7	30,304	-0.01%
2021/08/23	3.2	106.72	9	107.11	107.50	-5.8	30,576	-0.02%
2021/08/20	2.4	103.63	7.5	104.07	104.50	-5.1	30,649	-0.02%
2021/08/19	59.6	104.05	5.1	104.10	103.00	54.5	31,163	0.17%
2021/08/18	57.1	105.97	5	105.50	107.00	52.1	30,717	0.17%
2021/08/17	10.4	106.86	1	107.50	106.50	9.4	31,031	0.03%
2021/08/16	12.1	107.42	4	107.13	107.50	8.1	31,124	0.03%
2021/08/13	13.1	109.12	24	109.54	109.00	-10.9	31,441	-0.03%
2021/08/12	2	109.00	5	109.20	109.00	-3	31,378	-0.01%
2021/08/11	13.5	107.47	2	107.25	109.00	11.5	31,859	0.04%
2021/08/10	22.6	109.21	3	110.00	108.50	19.6	32,440	0.06%
2021/08/09	10	111.25	8.7	112.02	112.00	1.3	33,341	0.00%
2021/08/06	14.2	111.55	11	112.41	112.50	3.1	33,684	0.01%
2021/08/05	4.1	111.26	1	112.00	112.00	3.1	34,169	0.01%
2021/08/04	6.1	111.59	4	112.00	112.00	2	36,329	0.01%
2021/08/03	10	111.30	0	0.00	111.50	10	37,309	0.03%
2021/08/02	4	111.50	15.3	112.11	113.00	-11.3	37,640	-0.03%
2021/07/30	5.2	110.13	4	110.75	110.00	1.2	38,246	0.00%
2021/07/29	2.3	110.94	13	110.81	111.00	-10.7	38,400	-0.03%
2021/07/28	11.1	109.60	5.2	109.40	110.50	5.9	39,142	0.01%
2021/07/27	3.6	111.08	14	111.18	111.50	-10.4	40,042	-0.03%
2021/07/26	18.1	109.73	2.3	110.22	110.00	15.8	40,774	0.04%
2021/07/23	12.3	110.43	6	111.42	110.50	6.3	40,978	0.02%
2021/07/22	27.5	110.45	15.2	111.27	110.50	12.3	41,267	0.03%
2021/07/21	44.5	113.96	21.2	113.08	112.50	23.3	41,185	0.06%
2021/07/20	21.4	114.81	32.7	115.02	114.50	-11.3	40,817	-0.03%
2021/07/19	14.1	117.07	25.4	117.06	116.50	-11.3	41,033	-0.03%
2021/07/16	28.2	118.82	6	119.08	119.50	22.2	41,627	0.05%
2021/07/15	30.5	118.88	48.2	118.99	119.50	-17.8	41,646	-0.04%
2021/07/14	4.2	117.00	10	117.25	116.00	-5.8	41,038	-0.01%
2021/07/13	6.1	116.83	25.1	116.60	116.50	-19	41,122	-0.05%
2021/07/12	22	115.05	3	115.67	115.00	19	41,396	0.05%
2021/07/09	8.2	113.65	1.2	114.43	114.00	7	41,770	0.02%
2021/07/08	27	115.30	1	115.00	115.50	26	42,184	0.06%
2021/07/07	4	115.50	6.2	115.84	115.00	-2.2	42,614	-0.01%
2021/07/06	7.2	116.56	22.4	116.41	116.50	-15.3	43,302	-0.04%
2021/07/05	40.5	115.00	57.1	115.22	117.00	-16.7	43,911	-0.04%
2021/07/02	13.2	111.92	3.6	111.72	111.50	9.6	43,223	0.02%
2021/07/01	2.3	111.78	5	111.90	112.00	-2.7	43,510	-0.01%
2021/06/30	6.1	112.75	17.5	112.90	112.00	-11.4	43,940	-0.03%
2021/06/29	6	111.83	2	111.96	111.50	4.1	45,039	0.01%
2021/06/28	12.2	111.80	0	0.00	111.50	12.2	46,909	0.03%
2021/06/25	31.7	113.86	11	114.05	113.00	20.7	47,286	0.04%
2021/06/24	1.2	112.08	14	112.71	113.00	-12.8	47,379	-0.03%
2021/06/23	4	109.38	12.5	110.46	111.50	-8.5	47,741	-0.02%
2021/06/22	11	109.00	5	109.70	108.50	6	48,354	0.01%
2021/06/21	29.1	109.06	1.7	109.04	108.50	27.4	49,335	0.06%
2021/06/18	13.3	112.19	0	0.00	111.50	13.3	50,635	0.03%
2021/06/17	8.2	111.01	5	111.70	113.00	3.2	51,947	0.01%
2021/06/16	5.2	112.19	53	112.47	111.50	-47.8	54,351	-0.09%
2021/06/15	8	112.81	0.8	112.66	113.00	7.2	56,251	0.01%
2021/06/11	9.3	113.32	34.8	112.90	113.50	-25.5	58,242	-0.04%
2021/06/10	2.1	111.23	3	111.17	110.50	-1	59,189	0.00%
2021/06/09	2.1	109.53	2	109.75	109.50	0.1	60,027	0.00%
2021/06/08	3	110.17	503	110.50	110.50	-500	61,243	-0.82%	大賣/鉅額交易
2021/06/07	2.1	110.71	105.2	110.05	110.50	-103.1	62,197	-0.17%	大賣/鉅額交易
2021/06/04	609.4	111.97	30.5	110.22	112.00	578.9	62,654	0.92%	大買/鉅額交易
2021/06/03	8.1	111.56	6	111.67	111.00	2.1	62,906	0.00%
2021/06/02	27.3	112.67	2.1	114.67	112.00	25.1	63,414	0.04%
2021/06/01	4	114.25	10	114.60	114.50	-6	64,306	-0.01%
2021/05/31	5.1	112.80	24	113.00	113.50	-18.9	65,255	-0.03%
2021/05/28	4.3	110.65	2	111.00	111.00	2.3	66,126	0.00%
2021/05/27	13.3	109.08	7	109.07	109.50	6.3	66,575	0.01%
2021/05/26	3.2	111.83	17.3	111.12	111.50	-14.1	67,559	-0.02%
2021/05/25	19.4	112.00	38.8	112.30	112.00	-19.4	69,013	-0.03%
2021/05/24	12	108.96	15	108.73	109.50	-3	69,079	0.00%
2021/05/21	15.3	109.12	17.3	109.02	109.50	-2	69,408	0.00%
2021/05/20	4.1	105.38	29.2	105.52	106.00	-25.1	69,516	-0.04%
2021/05/19	18.6	105.28	22.2	105.07	105.00	-3.6	70,236	-0.01%
2021/05/18	22.5	104.83	27.8	103.82	107.00	-5.3	70,231	-0.01%
2021/05/17	46.4	99.83	65.2	99.38	98.20	-18.8	70,387	-0.03%
2021/05/14	14	104.64	38	104.83	104.50	-24	70,236	-0.03%
2021/05/13	27.5	102.89	26.2	103.09	103.00	1.3	70,571	0.00%
2021/05/12	122.8	100.36	218	100.69	102.00	-95.2	70,334	-0.14%	大買/大賣/
2021/05/11	89.3	108.02	15.7	108.37	107.00	73.6	69,233	0.11%
2021/05/10	35.4	113.62	17.2	113.83	113.00	18.2	69,994	0.03%
2021/05/07	142	117.40	18	115.94	117.50	124	72,312	0.17%	大買/鉅額交易
2021/05/06	7.1	111.99	43.5	112.16	112.50	-36.4	73,359	-0.05%
2021/05/05	40.5	111.75	23	111.48	110.00	17.5	74,195	0.02%
2021/05/04	52.8	109.63	59.2	109.28	108.50	-6.4	75,249	-0.01%
2021/05/03	52.8	113.36	20.1	113.00	112.50	32.8	76,133	0.04%
2021/04/29	20.7	116.96	7.8	116.60	116.00	13	78,603	0.02%
2021/04/28	44.4	117.23	7	117.14	117.00	37.4	79,282	0.05%
2021/04/27	67.7	119.02	26.5	118.94	118.50	41.2	80,842	0.05%
2021/04/26	39.5	118.11	9	118.22	117.50	30.5	81,368	0.04%
2021/04/23	35.4	118.12	23.1	117.83	119.00	12.3	82,262	0.01%
2021/04/22	67.1	118.62	21.4	119.20	117.50	45.7	84,441	0.05%
2021/04/21	70.5	120.48	8	120.38	120.00	62.5	88,574	0.07%
2021/04/20	33.3	121.56	6.9	121.56	122.00	26.4	89,305	0.03%
2021/04/19	19.9	122.15	12.6	121.84	121.50	7.3	90,633	0.01%
2021/04/16	39	122.78	27	123.02	123.50	11.9	91,260	0.01%
2021/04/15	16.9	120.33	9.5	120.48	121.00	7.4	92,273	0.01%
2021/04/14	38.3	120.86	25.1	121.56	121.50	13.2	93,500	0.01%
2021/04/13	33.2	122.21	23.4	122.04	122.50	9.8	96,281	0.01%
2021/04/12	66.2	120.87	6	121.00	120.50	60.2	99,322	0.06%
2021/04/09	59.5	120.97	25.1	121.28	120.00	34.4	102,027	0.03%
2021/04/08	30.2	122.37	18	122.28	122.50	12.2	101,224	0.01%
2021/04/07	29.1	123.54	17.9	123.25	123.50	11.2	101,243	0.01%
2021/04/06	13.2	122.93	60.4	123.04	122.50	-47.3	101,439	-0.05%
2021/04/01	49.7	122.01	67.5	122.19	121.50	-17.9	101,864	-0.02%
2021/03/31	100.3	124.54	61	124.65	124.00	39.3	102,143	0.04%
2021/03/30	27.2	128.96	22.4	129.51	129.50	4.8	100,661	0.00%
2021/03/29	24.6	128.08	10.1	128.10	128.50	14.6	100,823	0.01%
2021/03/26	33.3	127.17	28.4	126.94	126.50	4.9	101,700	0.00%
2021/03/25	21.3	126.89	128.7	128.13	126.50	-107.4	101,299	-0.11%	大賣/鉅額交易
2021/03/24	66.6	129.03	56.8	128.89	128.00	9.8	100,686	0.01%
2021/03/23	195.4	131.73	38.1	131.96	130.50	157.3	99,806	0.16%	大買/鉅額交易
2021/03/22	46.5	126.48	80.1	127.62	130.00	-33.6	98,701	-0.03%
2021/03/19	126.6	125.00	95.2	124.88	123.50	31.4	97,546	0.03%	大買/
2021/03/18	39	129.65	104.2	129.80	129.50	-65.2	95,637	-0.07%	大賣/
2021/03/17	28.5	125.91	142.2	125.69	126.00	-113.7	94,357	-0.12%	大賣/鉅額交易
2021/03/16	22.9	122.38	102.9	122.47	123.00	-79.9	92,873	-0.09%	大賣/
2021/03/15	32.7	120.04	57.8	120.29	121.00	-25.2	92,452	-0.03%
2021/03/12	50.5	119.31	69.2	119.22	120.00	-18.7	93,263	-0.02%
2021/03/11	19.6	117.25	59	116.92	117.00	-39.4	94,385	-0.04%
2021/03/10	10.5	115.54	25.1	116.06	115.50	-14.6	93,926	-0.02%
2021/03/09	15.8	114.07	25.1	114.04	115.00	-9.4	93,640	-0.01%
2021/03/08	45.5	115.10	7	115.07	113.50	38.5	93,481	0.04%
2021/03/05	35.8	114.22	48.8	115.10	115.00	-13	92,985	-0.01%
2021/03/04	17.9	112.94	7	113.93	114.50	10.9	92,545	0.01%
2021/03/03	38	114.40	51.3	114.74	115.50	-13.3	91,575	-0.01%
2021/03/02	39.5	113.54	29	113.72	112.00	10.5	90,689	0.01%
2021/02/26	113.7	112.93	8	112.81	112.00	105.7	90,179	0.12%	大買/鉅額交易
2021/02/25	89.8	115.73	80.3	115.35	116.50	9.5	88,553	0.01%
2021/02/24	17.6	111.34	36.2	112.64	110.50	-18.6	87,097	-0.02%
2021/02/23	20.8	109.74	71.4	110.57	111.50	-50.5	86,598	-0.06%
2021/02/22	36.9	112.19	25.1	112.70	111.00	11.8	86,137	0.01%
2021/02/19	73	110.49	49	110.68	110.00	24	85,645	0.03%
2021/02/18	29.6	113.39	15.5	113.41	113.00	14.2	84,850	0.02%
2021/02/17	36.5	113.92	33.1	114.11	114.00	3.4	84,908	0.00%
2021/02/05	45.7	114.27	30.3	114.63	113.50	15.4	83,928	0.02%
2021/02/04	25.8	114.29	14.8	114.12	114.00	11	83,134	0.01%
2021/02/03	17.4	116.33	52.3	116.25	116.50	-34.9	82,680	-0.04%
2021/02/02	34.9	115.86	35.5	116.23	116.50	-0.6	82,107	0.00%
2021/02/01	101.9	109.95	95.3	110.58	113.00	6.6	81,389	0.01%	大買/
2021/01/29	120.5	114.92	80	114.86	111.50	40.5	79,640	0.05%	大買/
2021/01/28	82.7	118.97	67.1	119.32	118.50	15.6	76,874	0.02%
2021/01/27	31.8	123.42	100.3	123.56	123.00	-68.5	75,136	-0.09%
2021/01/26	60.8	122.34	49.7	122.54	122.00	11.1	73,916	0.01%
2021/01/25	51.6	120.94	51.9	120.48	123.00	-0.3	72,070	0.00%
2021/01/22	129.5	120.03	192.2	120.37	121.50	-62.8	70,174	-0.09%	大買/大賣/
2021/01/21	41.5	116.46	61.8	116.43	117.00	-20.3	67,021	-0.03%
2021/01/20	66.4	116.14	52.9	116.14	114.50	13.5	66,129	0.02%
2021/01/19	51.7	115.07	93.8	115.37	115.00	-42	64,197	-0.07%
2021/01/18	69.4	113.19	70	113.30	114.00	-0.5	63,005	0.00%
2021/01/15	125.1	115.67	65.1	115.23	115.50	59.9	61,737	0.10%	大買/
2021/01/14	68.3	113.01	235.3	112.63	116.00	-166.9	59,302	-0.28%	大賣/鉅額交易
2021/01/13	35.5	106.13	61.2	106.13	106.50	-25.7	54,542	-0.05%
2021/01/12	79.8	104.74	175.9	103.89	104.00	-96.1	53,983	-0.18%	大賣/
2021/01/11	40.2	107.42	17.6	107.38	107.50	22.6	53,647	0.04%
2021/01/08	182.8	107.44	53.2	108.10	108.00	129.6	53,291	0.24%	大買/鉅額交易
2021/01/07	49	106.73	49.1	106.56	107.00	-0.1	51,832	0.00%
2021/01/06	158.9	106.62	140.8	105.36	105.00	18.1	50,561	0.04%	大買/大賣/
2021/01/05	147.7	102.87	164.1	103.43	104.00	-16.4	47,274	-0.03%	大買/大賣/
2021/01/04	91.5	96.38	242.5	97.37	99.90	-151.1	44,037	-0.34%	大賣/鉅額交易
2020/12/31	9.4	91.57	27.6	91.79	92.00	-18.2	40,427	-0.04%
2020/12/30	15.6	90.84	13.5	90.97	91.60	2.1	40,179	0.01%
2020/12/29	14.1	90.81	13	90.94	90.40	1.1	39,796	0.00%
2020/12/28	79.9	92.37	17.2	92.43	91.80	62.7	39,355	0.16%
2020/12/25	112.5	91.58	92.4	91.53	91.80	20	38,556	0.05%	大買/
2020/12/24	4.1	89.45	38.9	89.46	89.60	-34.8	37,188	-0.09%
2020/12/23	6.5	88.79	60.2	88.91	88.80	-53.7	37,032	-0.14%
2020/12/22	27.1	88.76	38.4	89.61	87.70	-11.3	36,732	-0.03%
2020/12/21	13.7	87.61	4	87.98	88.00	9.7	36,124	0.03%
2020/12/18	6	87.73	1	87.70	87.70	5	35,941	0.01%
2020/12/17	3.2	87.90	23.6	87.93	87.80	-20.4	35,866	-0.06%
2020/12/16	7.1	87.85	20.4	87.93	88.20	-13.3	35,716	-0.04%
2020/12/15	13.4	86.97	8	87.29	87.10	5.4	35,463	0.02%
2020/12/14	26	88.38	22.8	88.50	87.70	3.2	35,162	0.01%
2020/12/11	28.4	87.37	36	86.66	87.60	-7.6	34,666	-0.02%
2020/12/10	89.6	88.25	39.5	88.07	87.70	50.1	33,930	0.15%
2020/12/09	28.3	88.64	43.1	88.63	89.00	-14.8	33,480	-0.04%
2020/12/08	147.1	88.59	38.2	88.43	87.60	108.9	32,621	0.33%	大買/鉅額交易
2020/12/07	97.5	86.12	94.8	86.59	87.90	2.7	31,140	0.01%
2020/12/04	20.5	83.03	13.2	82.88	82.90	7.3	28,798	0.03%
2020/12/03	12	82.08	7	82.04	82.00	5	28,368	0.02%
2020/12/02	7.6	82.67	7	82.81	82.70	0.6	28,204	0.00%
2020/12/01	0.8	82.50	0	0.00	82.90	0.8	28,227	0.00%
2020/11/30	17.1	82.56	1	82.30	82.30	16.1	28,504	0.06%
2020/11/27	41	82.53	13	82.62	82.60	28	27,917	0.10%
2020/11/26	6.2	82.95	28.4	82.76	83.00	-22.2	27,869	-0.08%
2020/11/25	1.1	82.29	4	82.28	82.00	-3	27,823	-0.01%
2020/11/24	4.2	82.19	10.5	82.14	82.00	-6.3	27,853	-0.02%
2020/11/23	19.1	82.90	13.9	82.92	82.90	5.2	27,877	0.02%
2020/11/20	13	82.35	3	82.50	82.50	10	27,738	0.04%
2020/11/19	8.9	82.62	3	82.73	82.90	5.9	27,618	0.02%
2020/11/18	6.4	83.13	16.8	83.13	83.20	-10.4	27,595	-0.04%
2020/11/17	6	82.75	33	82.61	83.00	-27	27,491	-0.10%
2020/11/16	15	82.73	15.5	82.45	82.60	-0.5	27,885	0.00%
2020/11/13	40	81.52	7.9	81.54	81.40	32.1	27,577	0.12%
2020/11/12	16.1	81.62	23.8	81.72	81.90	-7.7	27,494	-0.03%
2020/11/11	22.1	81.27	41	81.10	81.60	-18.9	27,213	-0.07%
2020/11/10	3	80.63	16.8	80.76	80.80	-13.8	27,174	-0.05%
2020/11/09	1.1	80.61	63.2	80.92	81.20	-62.1	28,235	-0.22%
2020/11/06	5.1	79.60	21	79.55	79.70	-16	28,321	-0.06%
2020/11/05	10	79.20	11	79.18	79.00	-1	28,488	0.00%
2020/11/04	3.3	78.48	2.2	78.86	78.80	1.1	29,073	0.00%
2020/11/03	22	78.41	5	78.28	78.30	17	29,122	0.06%
2020/11/02	7.2	77.89	9	78.21	78.30	-1.8	29,432	-0.01%
2020/10/30	5.2	77.57	0	0.00	77.50	5.2	29,600	0.02%
2020/10/29	9	77.32	21	77.58	78.00	-12	29,550	-0.04%
2020/10/28	18.3	78.82	1.2	78.68	78.30	17.1	30,059	0.06%
2020/10/27	12	79.70	6.3	79.66	80.00	5.7	30,234	0.02%
2020/10/26	4.2	80.45	8.3	80.25	80.20	-4.1	30,632	-0.01%
2020/10/23	4	80.70	8	80.84	80.70	-4	31,049	-0.01%
2020/10/22	0	0.00	12	80.71	80.80	-12	32,073	-0.04%
2020/10/21	11	80.84	6	80.75	80.40	5	32,779	0.02%
2020/10/20	17	81.12	27	81.49	81.40	-10	33,058	-0.03%
2020/10/19	7.1	80.75	61	81.03	81.30	-53.9	33,610	-0.16%
2020/10/16	31	79.09	16	78.99	78.60	15	33,408	0.04%
2020/10/15	0	0.00	13.2	78.12	78.10	-13.2	33,847	-0.04%
2020/10/14	9	78.27	2	78.20	78.00	7	34,602	0.02%
2020/10/13	5	78.56	18	78.30	78.90	-13	34,800	-0.04%
2020/10/12	2	78.65	40.8	78.53	78.70	-38.8	35,259	-0.11%
2020/10/08	9.2	77.74	13.1	77.81	78.00	-3.9	35,425	-0.01%
2020/10/07	3	77.47	1	77.50	77.40	2	35,744	0.01%
2020/10/06	3.1	77.80	1	77.80	77.80	2.1	36,066	0.01%
2020/10/05	2	77.65	1	77.90	77.70	1	36,653	0.00%
2020/09/30	2	77.70	28	77.82	77.40	-26	37,159	-0.07%
2020/09/29	8	77.54	30	77.77	77.00	-22	37,455	-0.06%
2020/09/28	8	76.08	42.1	76.69	76.90	-34.1	37,793	-0.09%
2020/09/25	37.2	74.46	2	74.50	74.30	35.2	38,001	0.09%
2020/09/24	45	75.51	2	75.65	75.00	43	38,076	0.11%
2020/09/23	24	76.72	5	76.84	76.70	19	37,687	0.05%
2020/09/22	15	76.87	7.6	77.05	76.80	7.4	38,132	0.02%
2020/09/21	5	77.60	3	77.67	77.40	2	38,706	0.01%
2020/09/18	18.2	77.85	3	77.90	77.60	15.2	40,000	0.04%
2020/09/17	22	78.12	2	78.25	78.10	20	40,947	0.05%
2020/09/16	10.2	79.01	1.1	78.89	78.80	9.1	41,362	0.02%
2020/09/15	5	79.14	8	79.18	79.10	-3	41,339	-0.01%
2020/09/14	4	79.28	20	78.94	79.40	-16	41,646	-0.04%
2020/09/11	7	78.31	4	78.30	78.50	3	41,491	0.01%
2020/09/10	16.2	78.42	28	78.55	78.50	-11.8	41,523	-0.03%
2020/09/09	5	77.08	16.4	77.01	77.90	-11.4	41,410	-0.03%
2020/09/08	14.1	77.59	13	77.79	77.50	1.1	41,473	0.00%
2020/09/07	8.4	77.13	11	77.10	77.30	-2.6	41,611	-0.01%
2020/09/04	19	76.93	9	76.92	76.90	10	41,954	0.02%
2020/09/03	29.1	78.31	7	78.07	77.70	22.1	41,789	0.05%
2020/09/02	7	77.09	2	77.15	77.80	5	41,734	0.01%
2020/09/01	3	76.80	1	76.80	77.00	2	42,211	0.00%
2020/08/31	11	77.23	0	0.00	76.90	11	42,474	0.03%
2020/08/28	28.4	77.32	1	77.60	77.50	27.4	42,692	0.06%
2020/08/27	27	77.80	6	77.75	77.50	21	42,988	0.05%
2020/08/26	1.3	78.25	4	78.05	78.20	-2.7	43,281	-0.01%
2020/08/25	2.2	78.17	12	78.33	78.30	-9.8	43,441	-0.02%
2020/08/24	1	77.60	2	78.15	77.60	-1	43,891	0.00%
2020/08/21	7.1	77.85	6	78.20	78.20	1.1	43,964	0.00%
2020/08/20	63.2	77.52	34	77.04	77.10	29.2	43,929	0.07%
2020/08/19	10.2	79.65	26	80.33	79.30	-15.8	43,368	-0.04%
2020/08/18	4	79.55	7	80.19	79.80	-3	43,283	-0.01%
2020/08/17	5.2	80.22	7.1	80.23	80.20	-1.9	43,604	0.00%
2020/08/14	5	79.78	9	80.29	80.40	-4	43,618	-0.01%
2020/08/13	30.4	80.29	19	80.21	79.50	11.4	43,559	0.03%
2020/08/12	6	80.32	27	80.92	81.40	-21	42,948	-0.05%
2020/08/11	19.8	80.05	3	80.33	79.80	16.8	43,139	0.04%
2020/08/10	20	80.26	73	80.12	80.50	-53	43,407	-0.12%
2020/08/07	9	78.49	8	78.46	78.30	1	43,275	0.00%
2020/08/06	23	78.96	14	79.21	79.00	9	43,625	0.02%
2020/08/05	19	78.27	4.5	78.08	77.90	14.5	43,829	0.03%
2020/08/04	12	77.80	19	77.97	78.10	-7	44,340	-0.02%
2020/08/03	66.2	77.72	3	77.47	77.10	63.2	44,597	0.14%
2020/07/31	11.5	78.86	45	79.08	78.40	-33.5	44,108	-0.08%
2020/07/30	10.1	77.96	10	77.97	78.00	0.1	43,832	0.00%
2020/07/29	13.2	78.30	6	78.82	78.00	7.2	43,666	0.02%
2020/07/28	62.1	79.02	504	77.99	78.40	-441.9	43,848	-1.01%	大賣/鉅額交易
2020/07/27	65.2	78.70	252	78.39	78.00	-186.8	43,342	-0.43%	大賣/鉅額交易
2020/07/24	35.1	80.79	29	81.03	80.00	6.1	42,760	0.01%
2020/07/23	66	81.96	25.4	81.65	82.10	40.6	42,348	0.10%
2020/07/22	40	85.52	72	85.50	85.90	-32	41,517	-0.08%
2020/07/21	219.6	85.40	95	85.42	85.30	124.6	40,594	0.31%	大買/鉅額交易
2020/07/20	160	85.83	10	86.11	86.80	150	39,798	0.38%	大買/鉅額交易
2020/07/17	13	88.18	31.4	88.17	88.00	-18.4	39,066	-0.05%
2020/07/16	33	87.65	19	87.38	87.60	14	39,095	0.04%
2020/07/15	9.6	87.01	8	86.80	86.60	1.6	38,790	0.00%
2020/07/14	26	86.65	19	86.84	86.30	7	39,163	0.02%
2020/07/13	1	86.40	10	86.25	86.70	-9	39,298	-0.02%
2020/07/10	39.1	85.42	20	85.25	84.80	19.1	39,392	0.05%
2020/07/09	24.1	86.16	12	86.11	86.20	12.1	39,134	0.03%
2020/07/08	60	86.96	8.2	87.12	87.00	51.8	38,728	0.13%
2020/07/07	8	86.31	5	86.54	87.00	3	38,430	0.01%
2020/07/06	112	86.50	17.8	86.46	86.40	94.2	38,484	0.24%	大買/
2020/07/03	245.8	85.31	20.1	85.57	85.30	225.7	39,251	0.57%	大買/鉅額交易
2020/07/02	27	85.22	26.2	85.62	86.00	0.8	39,318	0.00%
2020/07/01	21	86.26	38	86.44	85.90	-17	39,567	-0.04%
2020/06/30	9	85.94	32.3	86.08	86.30	-23.3	39,234	-0.06%
2020/06/29	45	84.43	52.8	84.47	85.20	-7.8	38,911	-0.02%
2020/06/24	61	82.92	112.8	82.88	83.50	-51.8	37,861	-0.14%	大賣/
2020/06/23	24	80.01	34	80.06	80.20	-10	37,387	-0.03%
2020/06/22	8	78.54	6.8	78.69	78.90	1.2	37,269	0.00%
2020/06/19	7	78.36	6.5	78.77	78.80	0.5	37,883	0.00%
2020/06/18	5	78.20	8	78.29	78.50	-3	37,988	-0.01%
2020/06/17	16	78.24	13	78.23	78.20	3	38,713	0.01%
2020/06/16	3	78.03	17.8	78.29	78.40	-14.8	40,122	-0.04%
2020/06/15	21	77.30	7	77.67	77.00	14	41,533	0.03%
2020/06/12	23	77.28	19	77.59	78.00	4	42,349	0.01%
2020/06/11	35	79.45	13	79.42	78.60	22	42,992	0.05%
2020/06/10	1	79.80	21	79.33	79.90	-20	43,388	-0.05%
2020/06/09	5	79.66	13	79.65	79.50	-8	44,767	-0.02%
2020/06/08	1	79.00	63	79.32	79.70	-62	45,559	-0.14%
2020/06/05	14	77.91	15	78.17	78.50	-1	45,175	0.00%
2020/06/04	4	77.98	16	78.30	78.40	-12	45,232	-0.03%
2020/06/03	8	78.10	29.3	78.14	78.10	-21.3	45,254	-0.05%
2020/06/02	11	77.23	31	77.03	77.10	-20	45,186	-0.04%
2020/06/01	8	76.58	12	76.47	76.20	-4	45,106	-0.01%
2020/05/29	26.6	75.00	2	75.40	75.80	24.6	45,158	0.05%
2020/05/28	9	75.67	2	75.70	75.30	7	44,994	0.02%
2020/05/27	6	75.40	10.1	75.22	75.30	-4.1	45,453	-0.01%
2020/05/26	20	74.89	28	74.92	74.80	-8	45,969	-0.02%
2020/05/25	24.2	73.37	1.6	73.38	73.60	22.6	46,216	0.05%
2020/05/22	61.2	73.80	0	0.00	73.60	61.2	46,552	0.13%
2020/05/21	11	74.71	4.3	74.84	74.70	6.7	46,325	0.01%
2020/05/20	22.1	74.75	2.5	74.70	74.50	19.6	46,417	0.04%
2020/05/19	25.2	75.20	2	75.15	74.80	23.2	46,489	0.05%
2020/05/18	71	75.53	30.6	75.65	75.00	40.4	46,100	0.09%
2020/05/15	38.2	77.51	7.3	77.05	77.10	30.9	45,526	0.07%
2020/05/14	26	78.18	6	78.10	78.20	20	45,023	0.04%
2020/05/13	41.2	78.37	28	78.45	78.80	13.2	44,680	0.03%
2020/05/12	28	77.60	3	77.47	77.30	25	44,565	0.06%
2020/05/11	17.3	77.81	44	78.39	78.90	-26.7	44,747	-0.06%
2020/05/08	12	76.27	33	76.38	76.20	-21	44,242	-0.05%
2020/05/07	12	75.18	33	75.23	75.20	-21	44,308	-0.05%
2020/05/06	35.1	74.57	8	74.61	74.30	27.1	44,218	0.06%
2020/05/05	16.2	74.37	2	74.55	74.10	14.2	44,492	0.03%
2020/05/04	29.3	74.56	11.2	74.40	74.50	18.1	44,768	0.04%
2020/04/30	6	76.60	56	76.36	77.00	-50	44,694	-0.11%
2020/04/29	1.2	75.95	28.4	75.85	75.60	-27.2	44,975	-0.06%
2020/04/28	1	75.10	8	75.00	75.20	-7	45,609	-0.02%
2020/04/27	15	74.90	4	74.88	74.90	11	47,798	0.02%
2020/04/24	7	73.93	22	74.00	73.80	-15	47,910	-0.03%
2020/04/23	7.2	74.08	15	74.52	74.00	-7.8	48,896	-0.02%
2020/04/22	27.2	73.53	3	72.97	73.90	24.2	48,768	0.05%
2020/04/21	31	74.35	7	73.89	73.50	24	48,703	0.05%
2020/04/20	27	75.98	19	75.66	76.20	8	48,171	0.02%
2020/04/17	38	75.95	46	75.84	75.80	-8	48,024	-0.02%
2020/04/16	44	74.13	27	74.67	74.00	17	47,392	0.04%
2020/04/15	4.1	74.38	1	74.50	74.10	3.1	47,157	0.01%
2020/04/14	8	74.14	12	74.13	74.40	-4	47,387	-0.01%
2020/04/13	18.2	73.42	9	73.39	73.10	9.2	47,485	0.02%
2020/04/10	3	73.60	18	73.74	73.90	-15	47,506	-0.03%
2020/04/09	60	74.59	19	74.10	74.00	41	47,817	0.09%
2020/04/08	58	73.71	104.2	74.30	75.00	-46.2	47,242	-0.10%	大賣/
2020/04/07	48.1	71.03	4	71.20	71.20	44.1	45,981	0.10%
2020/04/06	19.1	69.87	13.2	69.99	70.20	5.9	45,466	0.01%
2020/04/01	16.1	70.11	1	70.30	70.00	15.1	44,975	0.03%
2020/03/31	22.2	70.00	7.8	70.08	69.90	14.4	44,733	0.03%
2020/03/30	5	69.40	28	69.66	70.00	-23	44,283	-0.05%
2020/03/27	35.2	70.97	21	71.08	70.10	14.2	43,919	0.03%
2020/03/26	14	70.89	9.3	70.91	71.00	4.7	43,204	0.01%
2020/03/25	12.2	71.77	38	71.79	71.40	-25.8	43,208	-0.06%
2020/03/24	9	69.77	15	70.09	69.40	-6	42,793	-0.01%
2020/03/23	50.8	67.76	39	67.74	67.50	11.8	43,074	0.03%
2020/03/20	51	69.75	31.8	70.15	70.80	19.2	42,561	0.05%
2020/03/19	61.3	67.54	23	67.51	66.30	38.3	41,412	0.09%
2020/03/18	77.7	70.49	14.8	70.32	70.00	62.9	40,185	0.16%
2020/03/17	41.4	71.25	14.2	71.80	70.60	27.2	39,472	0.07%
2020/03/16	59.3	72.09	7	72.77	71.10	52.3	38,858	0.13%
2020/03/13	54.7	70.94	22	72.17	74.60	32.7	38,007	0.09%
2020/03/12	77.1	75.91	7.6	75.22	74.70	69.5	36,846	0.19%
2020/03/11	15.4	78.90	4.1	79.47	78.60	11.3	35,761	0.03%
2020/03/10	13.1	79.13	3.6	79.43	79.40	9.5	35,582	0.03%
2020/03/09	50.2	79.44	7.3	79.65	79.10	42.9	35,358	0.12%
2020/03/06	24.2	81.16	4	81.08	80.80	20.2	35,166	0.06%
2020/03/05	4.5	82.94	22	83.22	82.70	-17.5	35,040	-0.05%
2020/03/04	15	81.59	12	81.40	81.70	3	35,049	0.01%
2020/03/03	2.1	80.86	13	81.57	81.00	-10.9	34,888	-0.03%
2020/03/02	29	79.13	6	79.10	79.20	23	34,638	0.07%
2020/02/27	40.2	80.26	20	80.63	80.30	20.2	34,937	0.06%
2020/02/26	24	81.14	3	81.40	81.10	21	34,982	0.06%
2020/02/25	17	81.59	27	80.49	82.30	-10	34,763	-0.03%
2020/02/24	7.3	80.72	58	80.71	80.70	-50.8	34,847	-0.15%
2020/02/21	20	81.88	3	81.87	81.70	17	35,036	0.05%
2020/02/20	9.1	82.90	5	82.72	82.80	4.1	36,338	0.01%
2020/02/19	27	83.50	53.2	83.92	83.80	-26.2	36,346	-0.07%
2020/02/18	8.2	83.20	10.3	83.54	83.40	-2.1	36,642	-0.01%
2020/02/17	10.6	83.89	9.4	83.94	83.90	1.2	37,750	0.00%
2020/02/14	0	0.00	8	84.64	84.90	-8	38,341	-0.02%
2020/02/13	8.1	85.61	18.3	85.44	84.70	-10.3	39,439	-0.03%
2020/02/12	8	84.88	44.6	84.14	85.50	-36.6	40,708	-0.09%
2020/02/11	58	82.82	16	82.85	82.90	42	41,559	0.10%
2020/02/10	33.1	81.40	65	81.95	82.00	-31.9	42,608	-0.07%
2020/02/07	17.3	83.06	29	83.19	82.90	-11.7	43,602	-0.03%
2020/02/06	6.3	82.62	55.4	82.95	83.60	-49.1	45,059	-0.11%
2020/02/05	42	82.19	6	82.30	82.20	36	46,922	0.08%
2020/02/04	28.2	82.70	24	83.20	82.20	4.2	48,200	0.01%
2020/02/03	16.5	79.39	50.6	80.16	82.20	-34.1	48,094	-0.07%
2020/01/31	32	83.34	9	83.89	83.20	23	47,505	0.05%
2020/01/30	135.5	83.65	103	83.69	83.10	32.5	47,070	0.07%	大買/大賣/
2020/01/20	34.1	92.43	15.9	92.41	92.30	18.1	44,925	0.04%
2020/01/17	13	91.95	110.1	91.88	92.30	-97.1	44,926	-0.22%	大賣/
2020/01/16	5	90.00	7.1	90.02	90.00	-2.1	44,307	0.00%
2020/01/15	0	0.00	20	89.99	89.90	-20	45,467	-0.04%
2020/01/14	3	89.87	26	89.97	90.00	-23	46,469	-0.05%
2020/01/13	0.1	89.20	35.6	89.11	89.60	-35.5	46,698	-0.08%
2020/01/10	8	88.65	39	88.73	89.00	-31	47,630	-0.07%
2020/01/09	33	87.27	8	87.33	87.10	25	48,452	0.05%
2020/01/08	60.2	87.14	19	86.95	86.50	41.2	48,573	0.08%
2020/01/07	33	89.39	12.2	89.17	89.10	20.8	48,302	0.04%
2020/01/06	15.4	90.66	6	90.63	90.50	9.4	48,395	0.02%
2020/01/03	8.2	91.56	69	91.34	91.60	-60.8	48,271	-0.13%
2020/01/02	4	91.03	5	90.84	90.80	-1	48,116	0.00%
2019/12/31	2	90.95	4	90.93	90.80	-2	48,193	0.00%
2019/12/30	14	91.34	4.8	91.44	90.90	9.2	48,265	0.02%
2019/12/27	2	91.70	12	91.63	91.50	-10	48,462	-0.02%
2019/12/26	12	90.84	2.2	90.84	90.80	9.8	48,560	0.02%
2019/12/25	4	91.05	5	91.02	91.00	-1	49,146	0.00%
2019/12/24	9.1	90.92	10.2	91.12	90.90	-1.1	49,384	0.00%
2019/12/23	14	91.23	10	91.21	91.50	4	49,552	0.01%
2019/12/20	19.4	91.41	7.4	91.95	91.10	12	49,578	0.02%
2019/12/19	11	91.76	16.4	91.56	92.20	-5.4	49,260	-0.01%
2019/12/18	2	92.35	39.3	92.27	92.40	-37.3	48,958	-0.08%
2019/12/17	9	91.20	15.2	91.20	91.60	-6.2	48,539	-0.01%
2019/12/16	10	91.57	20.2	91.97	91.60	-10.2	48,561	-0.02%
2019/12/13	7.8	91.60	88.8	91.33	91.00	-81	48,552	-0.17%
2019/12/12	25	91.68	25.8	91.60	91.00	-0.8	48,727	0.00%
2019/12/11	1.4	90.64	19.9	90.95	91.30	-18.5	48,865	-0.04%
2019/12/10	2	90.25	16	90.37	90.30	-14	49,354	-0.03%
2019/12/09	4.2	90.94	70	91.11	91.00	-65.8	49,715	-0.13%
2019/12/06	4	89.93	10.6	90.08	90.50	-6.6	49,472	-0.01%
2019/12/05	6	89.80	14	90.26	89.90	-8	49,467	-0.02%
2019/12/04	16	88.99	4	88.80	89.50	12	49,622	0.02%
2019/12/03	19.1	89.24	17	89.57	90.00	2.1	49,672	0.00%
2019/12/02	15.2	87.23	17.7	88.33	88.60	-2.5	49,485	-0.01%
2019/11/29	64	88.84	4	89.73	88.50	60	49,213	0.12%
2019/11/28	18	90.40	8	90.44	89.80	10	48,897	0.02%
2019/11/27	23.5	89.91	7.1	90.18	90.60	16.4	49,237	0.03%
2019/11/26	45.1	89.81	21	89.83	89.90	24.1	49,243	0.05%
2019/11/25	26	89.90	29.9	89.79	89.60	-3.9	48,294	-0.01%
2019/11/22	28	92.00	74.4	92.14	91.40	-46.4	47,978	-0.10%
2019/11/21	17	90.97	79.3	91.11	92.50	-62.3	47,972	-0.13%
2019/11/20	67	91.74	18	91.84	91.90	49	47,375	0.10%
2019/11/19	37	92.55	158.3	92.02	92.80	-121.3	47,024	-0.26%	大賣/鉅額交易
2019/11/18	25	90.12	56	90.34	90.50	-31	45,679	-0.07%
2019/11/15	34	89.98	29.1	90.39	90.10	4.9	45,397	0.01%
2019/11/14	42.4	89.95	95.8	89.79	89.30	-53.4	45,007	-0.12%
2019/11/13	87.5	89.81	12	89.78	89.70	75.5	44,081	0.17%
2019/11/12	16.1	88.98	31.8	89.94	91.00	-15.7	43,699	-0.04%
2019/11/11	81.9	88.45	164.5	87.90	87.90	-82.6	42,815	-0.19%	大賣/
2019/11/08	67	91.49	63.6	91.88	90.90	3.4	41,247	0.01%
2019/11/07	9.1	90.28	86.1	90.45	90.80	-77	39,749	-0.19%
2019/11/06	33	89.86	62.9	90.06	90.40	-29.9	38,542	-0.08%
2019/11/05	59	89.65	71.3	89.78	90.00	-12.3	37,282	-0.03%
2019/11/04	54	87.64	115.4	87.89	89.00	-61.4	36,054	-0.17%	大賣/
2019/11/01	37.4	83.38	119.7	82.86	84.80	-82.4	34,294	-0.24%	大賣/
2019/10/31	23	80.87	48.2	81.15	80.60	-25.2	33,093	-0.08%
2019/10/30	14	80.19	13	80.24	80.20	1	32,959	0.00%
2019/10/29	12	80.88	32.1	80.84	80.80	-20.1	32,835	-0.06%
2019/10/28	11	80.43	4	80.53	80.10	7	32,576	0.02%
2019/10/25	32.1	80.48	30.5	79.96	80.20	1.5	32,470	0.00%
2019/10/24	10	80.54	44.3	80.56	80.50	-34.3	32,252	-0.11%
2019/10/23	67	80.09	48.3	80.27	80.50	18.7	32,630	0.06%
2019/10/22	46	79.09	69.5	79.27	79.50	-23.5	32,364	-0.07%
2019/10/21	12	76.90	115	76.44	77.60	-103	31,601	-0.33%	大賣/鉅額交易
2019/10/18	35	77.57	46	77.64	76.90	-11	31,704	-0.03%
2019/10/17	24	76.65	57	76.00	77.20	-33	30,791	-0.11%
2019/10/16	14.3	74.95	27.8	74.96	75.00	-13.5	29,769	-0.05%
2019/10/15	36	75.03	24	75.08	74.70	12	29,704	0.04%
2019/10/14	65	74.16	34	74.24	74.50	31	30,027	0.10%
2019/10/09	1	72.90	5	73.02	72.90	-4	29,767	-0.01%
2019/10/08	2	74.00	15.9	73.91	74.00	-13.9	29,894	-0.05%
2019/10/07	18	73.59	33.1	73.43	73.40	-15.1	29,759	-0.05%
2019/10/04	23.1	72.24	12	72.24	72.70	11.1	29,672	0.04%
2019/10/03	19	71.86	70	71.80	72.00	-51	29,708	-0.17%
2019/10/02	29.1	72.36	192	72.30	72.30	-162.9	29,572	-0.55%	大賣/鉅額交易
2019/10/01	43.7	72.51	13.9	72.56	72.60	29.8	29,331	0.10%
2019/09/27	11	73.48	4	73.30	73.20	7	28,815	0.02%
2019/09/26	7	74.10	2	74.40	74.00	5	28,901	0.02%
2019/09/25	25	74.42	4	74.40	74.80	21	28,895	0.07%
2019/09/24	11	74.98	2	75.10	74.90	9	29,218	0.03%
2019/09/23	5.9	74.55	7.4	74.56	74.70	-1.5	29,240	-0.01%
2019/09/20	6.2	74.03	7	74.11	74.50	-0.8	29,577	0.00%
2019/09/19	20.2	74.00	3	74.30	73.50	17.2	29,314	0.06%
2019/09/18	34.2	74.44	8.1	74.57	74.40	26.1	29,144	0.09%
2019/09/17	13.2	74.79	64.6	74.81	74.60	-51.4	29,059	-0.18%
2019/09/16	12.1	75.55	13	75.67	76.00	-0.9	29,303	0.00%
2019/09/12	21	75.69	64.1	75.50	76.00	-43.1	29,068	-0.15%
2019/09/11	10.1	74.51	14	74.79	74.50	-4	28,869	-0.01%
2019/09/10	17	74.09	7	73.97	74.10	10	28,884	0.03%
2019/09/09	19	74.81	3	75.23	74.70	16	29,030	0.06%
2019/09/06	25	75.63	24	75.55	75.00	1	29,372	0.00%
2019/09/05	3.1	75.13	35.6	74.81	74.90	-32.5	29,587	-0.11%
2019/09/04	5	74.16	10	74.12	74.30	-5	29,815	-0.02%
2019/09/03	3.9	73.83	12	74.13	73.60	-8.2	29,905	-0.03%
2019/09/02	7	74.23	5	74.16	74.00	2	30,251	0.01%
2019/08/30	5.5	73.98	49.8	73.58	74.20	-44.3	30,587	-0.14%
2019/08/29	7	71.93	1	71.90	71.90	6	30,724	0.02%
2019/08/28	3	72.14	22.5	72.21	72.40	-19.5	31,041	-0.06%
2019/08/27	16.4	72.16	0	0.00	72.20	16.4	31,307	0.05%
2019/08/26	34.2	71.91	8	71.90	72.00	26.2	31,562	0.08%
2019/08/23	59.2	73.57	17	73.57	73.30	42.2	31,812	0.13%
2019/08/22	13.8	73.70	9	73.80	73.90	4.8	32,267	0.01%
2019/08/21	8.3	73.26	24	73.26	73.50	-15.7	34,158	-0.05%
2019/08/20	1	72.60	10	72.51	72.40	-9	34,127	-0.03%
2019/08/19	10	72.54	13.2	72.48	72.40	-3.2	34,491	-0.01%
2019/08/16	19.4	71.54	6	71.67	72.00	13.4	35,197	0.04%
2019/08/15	41.8	71.65	2	71.60	71.60	39.8	35,147	0.11%
2019/08/14	19.8	73.26	27	73.54	72.60	-7.2	35,268	-0.02%
2019/08/13	37.7	73.12	1.1	72.93	72.90	36.6	35,218	0.10%
2019/08/12	0.4	73.80	33	73.92	73.70	-32.6	35,749	-0.09%
2019/08/08	12.2	73.36	4	73.25	73.10	8.2	36,472	0.02%
2019/08/07	19	73.37	9.4	73.23	72.90	9.6	37,306	0.03%
2019/08/06	31	72.02	4	72.63	73.30	27	37,843	0.07%
2019/08/05	37.7	73.21	20	73.14	72.80	17.7	37,786	0.05%
2019/08/02	51.2	75.89	58	76.06	75.50	-6.8	37,404	-0.02%
2019/08/01	8	77.94	8	78.09	77.90	0	37,162	0.00%
2019/07/31	4	78.10	6	78.27	78.60	-2	37,041	-0.01%
2019/07/30	12	77.95	7	77.87	77.80	5	37,167	0.01%
2019/07/29	30	78.31	41	78.31	78.40	-11	37,511	-0.03%
2019/07/26	11	78.35	3	78.53	78.40	8	37,626	0.02%
2019/07/25	94.2	78.27	38.7	78.78	78.60	55.5	37,671	0.15%
2019/07/24	59.2	81.21	58	81.19	81.30	1.2	37,192	0.00%
2019/07/23	20.7	80.76	115.3	80.64	80.90	-94.6	36,534	-0.26%	大賣/
2019/07/22	32.4	80.52	13.1	80.39	80.60	19.3	36,414	0.05%
2019/07/19	14	79.62	7	80.23	79.30	7	36,308	0.02%
2019/07/18	5	79.10	4	79.27	79.00	1	36,773	0.00%
2019/07/17	35	79.74	8	79.59	79.30	27	37,533	0.07%
2019/07/16	25.6	79.94	66	80.08	80.00	-40.4	37,702	-0.11%
2019/07/15	8.7	77.32	22	77.21	78.10	-13.3	38,121	-0.03%
2019/07/12	7	77.71	5	77.66	77.60	2	40,175	0.00%
2019/07/11	29	78.38	7	78.40	78.20	22	41,245	0.05%
2019/07/10	11	77.81	0	0.00	77.90	11	42,238	0.03%
2019/07/09	29.8	78.19	2	78.00	77.90	27.8	43,101	0.06%
2019/07/08	11	78.55	1	78.70	79.00	10	43,727	0.02%
2019/07/05	0	0.00	11	78.11	78.20	-11	44,148	-0.02%
2019/07/04	13	77.78	3	78.00	77.70	10	44,538	0.02%
2019/07/03	29.5	77.85	4	78.03	77.50	25.5	44,768	0.06%
2019/07/02	1	79.50	20	79.27	79.10	-19	45,091	-0.04%
2019/07/01	52.1	79.03	39.7	79.16	79.40	12.4	45,435	0.03%
2019/06/28	14	77.64	3	77.70	77.40	11	46,469	0.02%
2019/06/27	18	77.49	8	77.41	77.40	10	48,925	0.02%
2019/06/26	14.1	76.22	2	76.30	76.30	12.1	49,037	0.02%
2019/06/25	9	76.54	17.2	76.81	76.40	-8.2	48,862	-0.02%
2019/06/24	4.3	76.61	11.6	76.17	77.10	-7.3	48,644	-0.02%
2019/06/21	35	78.08	36	77.88	76.80	-1	48,291	0.00%
2019/06/20	6	77.55	12	77.44	77.70	-6	47,665	-0.01%
2019/06/19	5.2	76.89	22	76.90	77.20	-16.8	47,481	-0.04%
2019/06/18	26	76.07	33	76.72	75.90	-7	46,966	-0.01%
2019/06/17	11	76.08	34	76.20	76.40	-23	46,586	-0.05%
2019/06/14	44	75.03	17.4	75.11	75.10	26.6	46,296	0.06%
2019/06/13	35	73.77	16.2	73.76	74.20	18.8	45,938	0.04%
2019/06/12	42	73.18	41	72.68	73.70	1	45,892	0.00%
2019/06/11	7.9	72.31	18	72.38	72.40	-10.1	45,480	-0.02%
2019/06/10	47	71.71	7	72.00	72.10	40	45,277	0.09%
2019/06/06	29.1	71.18	7.6	71.47	71.10	21.6	44,971	0.05%
2019/06/05	81.3	71.62	6.8	71.53	71.00	74.5	44,606	0.17%
2019/06/04	27.6	72.14	3.4	72.36	71.80	24.2	44,249	0.05%
2019/06/03	13	72.81	22	73.04	73.40	-9	43,903	-0.02%
2019/05/31	3	74.63	12	74.52	73.90	-9	43,607	-0.02%
2019/05/30	36	72.37	17	72.93	73.40	19	42,989	0.04%
2019/05/29	76	70.87	57.7	71.33	72.20	18.3	42,844	0.04%
2019/05/28	20.6	71.48	5.8	71.36	71.20	14.8	42,521	0.03%
2019/05/27	13.2	71.41	7	71.47	71.40	6.2	40,574	0.02%
2019/05/24	46.2	71.66	5.6	71.54	71.40	40.6	40,541	0.10%
2019/05/23	35	71.97	48	71.89	71.50	-13	40,262	-0.03%
2019/05/22	21.4	74.32	36	74.18	74.00	-14.6	39,723	-0.04%
2019/05/21	10.8	75.11	2	74.80	75.00	8.8	39,988	0.02%
2019/05/20	17.7	75.00	6	75.60	75.00	11.7	39,825	0.03%
2019/05/17	29.1	75.65	20	75.53	74.70	9.1	39,707	0.02%
2019/05/16	39.7	77.34	5	76.96	75.90	34.7	39,278	0.09%
2019/05/15	60.8	77.89	14	77.89	77.80	46.8	38,512	0.12%
2019/05/14	18.6	79.58	17.1	79.35	79.70	1.5	37,886	0.00%
2019/05/13	14.1	81.63	12	81.39	81.20	2.1	37,563	0.01%
2019/05/10	3	83.57	18	84.48	83.70	-15	37,575	-0.04%
2019/05/09	15	84.91	124	84.71	84.30	-109	37,560	-0.29%	大賣/鉅額交易
2019/05/08	3	85.93	7	85.96	85.90	-4	37,350	-0.01%
2019/05/07	1	87.20	19.6	86.84	86.60	-18.6	37,276	-0.05%
2019/05/06	65.8	85.59	28	85.38	84.90	37.8	37,269	0.10%
2019/05/03	2	87.05	30	87.83	88.20	-28	36,812	-0.08%
2019/05/02	4	86.70	0	0.00	86.90	4	36,616	0.01%
2019/04/30	8	86.65	2	86.45	86.90	6	36,365	0.02%
2019/04/29	5	87.80	12.3	87.98	87.80	-7.3	36,026	-0.02%
2019/04/26	3.2	87.04	19.5	87.33	87.40	-16.3	35,703	-0.05%
2019/04/25	13	86.04	43	86.67	86.80	-30	35,423	-0.08%
2019/04/24	20.1	86.92	7.6	87.52	86.90	12.5	35,170	0.04%
2019/04/23	135.8	88.03	20.8	87.50	88.30	115	34,864	0.33%	大買/鉅額交易
2019/04/22	43.3	88.22	33	88.16	87.80	10.3	34,003	0.03%
2019/04/19	105.1	90.19	81	89.90	88.90	24.1	33,706	0.07%	大買/
2019/04/18	132.4	93.96	95.6	93.94	91.60	36.8	32,619	0.11%	大買/
2019/04/17	64.3	91.89	118	91.40	91.80	-53.7	30,553	-0.18%	大賣/
2019/04/16	48.4	90.21	37.8	90.56	89.90	10.6	29,346	0.04%
2019/04/15	31	88.44	33.6	88.65	89.30	-2.6	28,411	-0.01%
2019/04/12	5.2	86.02	39.4	86.15	86.50	-34.2	27,828	-0.12%
2019/04/11	12	84.33	28.8	84.07	83.80	-16.8	27,456	-0.06%
2019/04/10	6.2	82.86	8	82.86	83.00	-1.8	26,990	-0.01%
2019/04/09	1	82.00	4	82.40	82.50	-3	26,686	-0.01%
2019/04/08	15.1	82.62	49	82.59	82.40	-34	26,501	-0.13%
2019/04/03	31.2	81.26	39	81.25	81.90	-7.8	25,825	-0.03%
2019/04/02	132.6	82.78	50.7	82.63	82.00	81.9	25,304	0.32%	大買/
2019/04/01	12	79.84	110.7	79.68	80.80	-98.7	23,838	-0.41%	大賣/
2019/03/29	2	72.80	14	73.16	73.50	-12	21,133	-0.06%
2019/03/28	7.2	71.61	5.4	71.78	71.80	1.8	21,058	0.01%
2019/03/27	15	71.82	2.1	71.80	71.90	12.9	21,359	0.06%
2019/03/26	17.7	71.62	5.4	71.67	71.80	12.3	21,516	0.06%
2019/03/25	16.5	71.81	4	71.63	71.20	12.5	21,784	0.06%
2019/03/22	7	73.00	4	72.88	73.00	3	21,732	0.01%
2019/03/21	2.1	72.95	6	72.93	73.00	-4	21,996	-0.02%
2019/03/20	42.7	72.26	4	72.33	72.40	38.7	22,458	0.17%
2019/03/19	0.1	72.00	16	72.06	72.30	-16	23,024	-0.07%
2019/03/18	7.3	71.21	11	71.39	72.00	-3.7	23,226	-0.02%
2019/03/15	15	70.91	0.7	70.90	70.60	14.3	23,470	0.06%
2019/03/14	14	70.87	2	70.90	71.10	12	23,311	0.05%
2019/03/13	11.2	70.84	5	70.76	70.70	6.2	24,214	0.03%
2019/03/12	2	71.10	9	71.14	71.20	-7	24,353	-0.03%
2019/03/11	14	70.65	10	70.70	70.40	4	24,453	0.02%
2019/03/08	24.4	70.80	10	70.72	70.70	14.4	24,916	0.06%
2019/03/07	6.8	71.80	2	71.95	71.60	4.8	25,765	0.02%
2019/03/06	13	72.39	3	72.10	72.50	10	26,193	0.04%
2019/03/05	2	71.50	2	71.90	71.90	0	26,787	0.00%
2019/03/04	6.2	71.91	21	71.82	72.20	-14.9	26,928	-0.06%
2019/02/27	4	72.65	15	72.73	72.70	-11	26,754	-0.04%
2019/02/26	0.1	72.90	7	73.09	72.80	-7	26,722	-0.03%
2019/02/25	3	73.30	13	73.42	73.40	-10	26,937	-0.04%
2019/02/22	2.6	73.16	12.9	73.24	73.50	-10.3	27,267	-0.04%
2019/02/21	1	73.30	8.2	73.47	73.80	-7.2	27,552	-0.03%
2019/02/20	9.6	73.05	18.4	73.17	73.20	-8.8	27,545	-0.03%
2019/02/19	6	71.83	10	71.97	72.00	-4	27,169	-0.01%
2019/02/18	0	0.00	10	71.48	71.00	-10	27,351	-0.04%
2019/02/15	12	70.60	4	70.60	70.30	8	27,533	0.03%
2019/02/14	1.1	71.95	6	71.85	71.40	-4.9	27,638	-0.02%
2019/02/13	6	72.27	27	72.27	72.00	-21	27,733	-0.08%
2019/02/12	2	71.20	20	71.69	72.00	-18	27,694	-0.06%
2019/02/11	4.2	70.07	18	70.10	69.90	-13.8	27,543	-0.05%
2019/01/30	1.5	70.00	2	70.25	70.00	-0.5	27,311	0.00%
2019/01/29	8.8	70.01	4	70.23	69.90	4.8	27,329	0.02%
2019/01/28	4	70.85	14	70.77	70.80	-10	27,288	-0.04%
2019/01/25	39	70.67	13	70.69	70.70	26	27,511	0.09%
2019/01/24	4.4	69.91	12	69.90	70.00	-7.6	27,455	-0.03%
2019/01/23	5.6	69.85	2	70.15	69.70	3.6	27,740	0.01%
2019/01/22	3	70.67	5	70.56	70.70	-2	27,933	-0.01%
2019/01/21	1	71.00	10	71.11	71.20	-9	28,393	-0.03%
2019/01/18	10	70.60	3	70.70	70.80	7	29,728	0.02%
2019/01/17	3.4	70.48	1	70.30	70.40	2.4	30,927	0.01%
2019/01/16	23.1	70.46	3	70.10	70.20	20.1	31,610	0.06%
2019/01/15	0.1	70.10	12	70.11	70.30	-11.9	31,959	-0.04%
2019/01/14	7	69.00	2	68.70	68.70	5	32,168	0.02%
2019/01/11	9.4	69.78	2	69.90	69.40	7.4	33,547	0.02%
2019/01/10	3	69.23	0	0.00	69.30	3	33,515	0.01%
2019/01/09	2.2	69.71	11	69.88	69.90	-8.8	33,515	-0.03%
2019/01/08	2.1	68.75	1	68.40	68.60	1.1	33,510	0.00%
2019/01/07	2	68.85	11.6	69.02	69.30	-9.6	33,710	-0.03%
2019/01/04	12.6	67.45	39	67.61	67.60	-26.4	33,606	-0.08%
2019/01/03	15.2	68.82	1	68.90	68.90	14.2	33,646	0.04%
2019/01/02	4	70.15	0	0.00	70.10	4	33,501	0.01%
2018/12/28	2	70.80	4	70.88	70.80	-2	33,856	-0.01%
2018/12/27	3	71.07	6	71.33	70.80	-3	34,100	-0.01%
2018/12/26	7.4	70.27	20.2	70.76	70.20	-12.8	34,354	-0.04%
2018/12/25	9.1	70.40	12	70.40	70.70	-2.9	34,538	-0.01%
2018/12/24	10	71.04	17	70.99	71.40	-7	35,126	-0.02%
2018/12/22	2	70.95	2.3	71.08	70.90	-0.3	35,373	0.00%
2018/12/21	5	70.74	16.6	70.72	71.40	-11.6	35,779	-0.03%
2018/12/20	4.4	71.25	10	71.43	71.50	-5.6	35,804	-0.02%
2018/12/19	3.2	71.13	6	71.12	71.80	-2.8	35,643	-0.01%
2018/12/18	4.2	70.38	2	70.60	70.80	2.2	35,873	0.01%
2018/12/17	2	71.35	7	71.54	71.10	-5	36,093	-0.01%
2018/12/14	6.1	71.32	8	71.59	71.50	-1.9	36,528	-0.01%
2018/12/13	28.4	72.68	29.1	72.62	73.00	-0.7	36,813	0.00%
2018/12/12	18.9	70.82	18	70.91	71.20	0.9	37,341	0.00%
2018/12/11	16	68.65	12	69.03	68.40	4	37,568	0.01%
2018/12/10	49.1	67.95	47.4	68.16	67.70	1.7	37,759	0.00%
2018/12/07	14.9	69.40	0	0.00	69.10	14.9	37,568	0.04%
2018/12/06	51.5	69.60	3.5	69.11	69.00	48	37,365	0.13%
2018/12/05	21.4	71.85	5	71.72	71.60	16.4	36,597	0.04%
2018/12/04	1	73.80	3	73.60	73.40	-2	36,922	-0.01%
2018/12/03	13	73.66	18	73.94	74.00	-5	36,977	-0.01%
2018/11/30	3.2	73.06	5.4	73.39	71.90	-2.2	36,598	-0.01%
2018/11/29	7.2	73.36	5	73.56	72.40	2.2	35,692	0.01%
2018/11/28	14.8	72.08	15	72.36	73.10	-0.2	35,289	0.00%
2018/11/27	7.6	70.45	2.1	70.71	70.70	5.5	34,839	0.02%
2018/11/26	12.2	71.03	8	71.08	71.00	4.2	34,800	0.01%
2018/11/23	3.7	69.96	3	70.03	70.00	0.7	34,663	0.00%
2018/11/22	11.2	69.80	0	0.00	69.50	11.2	34,653	0.03%
2018/11/21	20.2	69.51	13.6	70.06	70.60	6.6	34,466	0.02%
2018/11/20	33.3	71.45	6.4	71.81	71.00	26.9	34,147	0.08%
2018/11/19	11.6	73.53	0	73.60	73.40	11.6	33,901	0.03%
2018/11/16	4	74.05	3	74.50	74.30	1	34,199	0.00%
2018/11/15	6.4	73.91	4	74.20	74.50	2.4	35,037	0.01%
2018/11/14	25	73.64	4	73.88	73.30	21	34,998	0.06%
2018/11/13	12.1	74.37	0	0.00	74.40	12.1	34,972	0.03%
2018/11/12	5.3	76.21	0.8	76.30	76.20	4.5	34,899	0.01%
2018/11/09	9	75.94	7	76.20	76.10	2	35,101	0.01%
2018/11/08	9.8	77.26	6.5	77.28	76.60	3.3	35,138	0.01%
2018/11/07	5.2	77.88	2	77.85	77.90	3.2	35,022	0.01%
2018/11/06	17.1	77.78	0	0.00	77.30	17.1	35,016	0.05%
2018/11/05	8.5	80.44	1	80.40	80.00	7.5	35,081	0.02%
2018/11/02	8.7	80.55	12	80.76	81.00	-3.3	35,222	-0.01%
2018/11/01	7.3	79.57	7.1	79.48	79.90	0.2	35,105	0.00%
2018/10/31	13.1	78.43	15.2	78.25	78.80	-2	35,267	-0.01%
2018/10/30	4.2	75.90	6.2	75.90	76.40	-2	35,030	-0.01%
2018/10/29	22.7	76.17	31.4	77.02	75.50	-8.8	35,063	-0.02%
2018/10/26	54.5	77.20	73.2	77.59	76.20	-18.7	35,074	-0.05%
2018/10/17	73.8	69.31	48.2	70.17	68.10	25.6	34,592	0.07%
2018/10/16	46	70.12	220	70.04	70.40	-174.1	33,758	-0.52%	大賣/鉅額交易
2018/10/15	22.7	70.68	7	70.70	70.50	15.7	33,489	0.05%
2018/10/12	40	70.39	25.7	71.31	71.90	14.3	33,508	0.04%
2018/10/11	101	70.50	207	70.41	70.10	-106	33,512	-0.32%	大買/大賣/鉅額交易
2018/10/09	26	75.66	1	75.70	75.30	25	32,293	0.08%
2018/10/08	33	75.90	5	75.76	75.50	28	32,342	0.09%
2018/10/05	24.8	75.71	15.1	75.76	75.60	9.6	32,631	0.03%
2018/10/04	24	76.52	17.2	76.74	76.20	6.8	32,542	0.02%
2018/10/03	10	77.92	7	77.71	77.80	3	32,668	0.01%
2018/10/02	31	78.89	23	78.95	78.10	8	32,896	0.02%
2018/10/01	12	79.89	18.1	80.01	79.90	-6.1	32,641	-0.02%
2018/09/28	35	79.09	12.1	79.10	79.20	22.9	32,840	0.07%
2018/09/27	5	78.02	27.2	78.11	78.70	-22.2	32,499	-0.07%
2018/09/26	12	77.53	46.6	77.56	77.30	-34.6	32,279	-0.11%
2018/09/25	6	75.92	8	75.85	76.10	-2	32,142	-0.01%
2018/09/21	33.9	75.50	12.1	75.54	75.80	21.8	32,370	0.07%
2018/09/20	13.3	75.57	0	0.00	75.60	13.3	32,265	0.04%
2018/09/19	8.5	76.23	1	76.30	76.40	7.5	32,294	0.02%
2018/09/18	25.5	76.25	1	76.70	75.80	24.5	32,335	0.08%
2018/09/17	0	0.00	5	77.76	77.80	-5	32,456	-0.02%
2018/09/14	8	77.39	24	77.47	77.90	-16	32,799	-0.05%
2018/09/13	21	76.25	26	76.01	76.00	-5	32,828	-0.02%
2018/09/12	11	76.98	24	77.49	77.00	-13	32,740	-0.04%
2018/09/11	24	76.44	11	76.93	77.70	13	32,803	0.04%
2018/09/10	66.5	75.58	16	75.07	75.10	50.5	33,096	0.15%
2018/09/07	64.1	77.85	15	77.93	77.70	49.1	32,715	0.15%
2018/09/06	15	79.45	15.1	79.25	79.30	-0.1	32,743	0.00%
2018/09/05	8.8	80.18	2	80.30	80.10	6.8	32,558	0.02%
2018/09/04	3	80.17	6	80.32	80.10	-3	32,939	-0.01%
2018/09/03	8.8	80.24	2	80.45	80.10	6.8	33,317	0.02%
2018/08/31	5	80.46	6.5	80.53	80.50	-1.5	34,592	0.00%
2018/08/30	11	81.02	12.2	81.13	80.90	-1.2	35,372	0.00%
2018/08/29	12	81.27	6	81.30	81.40	6	35,704	0.02%
2018/08/28	10	81.25	2.6	81.21	81.20	7.4	35,877	0.02%
2018/08/27	14.2	80.96	20.2	80.99	81.00	-6	36,077	-0.02%
2018/08/24	7	80.93	1	81.60	81.10	6	36,106	0.02%
2018/08/23	0	0.00	8.4	81.18	81.80	-8.4	37,143	-0.02%
2018/08/22	5.1	81.35	25	81.51	81.70	-19.9	37,444	-0.05%
2018/08/21	28.4	81.18	3	81.10	81.00	25.4	37,825	0.07%
2018/08/20	12.6	81.10	10	81.14	81.00	2.6	38,555	0.01%
2018/08/17	18	81.53	15.4	81.72	81.10	2.6	39,047	0.01%
2018/08/16	3.8	81.21	11.2	81.28	81.20	-7.4	39,033	-0.02%
2018/08/15	56.9	80.55	38.4	80.78	81.10	18.5	38,932	0.05%
2018/08/14	55.1	81.71	24.6	81.42	81.30	30.5	38,576	0.08%
2018/08/13	13	84.72	14	84.20	83.80	-1	37,744	0.00%
2018/08/10	15	85.78	29	85.78	85.90	-14	37,559	-0.04%
2018/08/09	2.2	85.28	41.6	85.36	85.20	-39.4	37,496	-0.11%
2018/08/08	4	84.68	19	84.99	85.00	-15	37,984	-0.04%
2018/08/07	13	84.92	11	84.91	84.40	2	38,653	0.01%
2018/08/06	19	84.19	11	84.61	84.60	8	40,277	0.02%
2018/08/03	12.1	83.50	5	83.50	83.80	7.1	40,685	0.02%
2018/08/02	9.5	82.89	2	84.15	82.80	7.5	40,725	0.02%
2018/08/01	8	84.00	22	84.04	84.10	-14	40,747	-0.03%
2018/07/31	3.5	83.77	7	83.83	83.80	-3.5	40,718	-0.01%
2018/07/30	10.1	83.81	23	83.83	84.20	-12.9	40,734	-0.03%
2018/07/27	2	83.15	4.5	83.29	83.20	-2.5	40,533	-0.01%
2018/07/26	3	82.57	17.1	82.76	83.50	-14.1	40,985	-0.03%
2018/07/25	29	82.76	59	82.87	82.70	-30	41,156	-0.07%
2018/07/24	29.6	85.27	22.2	85.41	85.20	7.4	41,023	0.02%
2018/07/23	10	85.23	16.2	85.39	85.50	-6.2	40,405	-0.02%
2018/07/20	7.3	85.10	42	84.90	85.30	-34.7	40,448	-0.09%
2018/07/19	3	84.97	49.2	84.97	85.20	-46.2	40,634	-0.11%
2018/07/18	39	83.72	33.3	84.08	84.10	5.7	41,177	0.01%
2018/07/17	3	82.97	4	82.90	82.90	-1	41,148	0.00%
2018/07/16	20	83.04	54	83.17	82.80	-34	41,273	-0.08%
2018/07/13	8	82.34	20	82.38	82.90	-12	42,018	-0.03%
2018/07/12	15	80.97	2	81.30	81.20	13	42,639	0.03%
2018/07/11	21.3	81.44	6	81.23	81.60	15.3	42,885	0.04%
2018/07/10	12	80.65	1	80.50	80.50	11	42,680	0.03%
2018/07/09	13.1	81.06	2	81.40	80.80	11.1	42,584	0.03%
2018/07/06	49.1	80.36	25.2	80.35	80.50	23.8	42,830	0.06%
2018/07/05	7	81.16	1.9	81.30	81.20	5.1	42,840	0.01%
2018/07/04	6	81.13	7	81.04	81.60	-1	43,143	0.00%
2018/07/03	22.4	80.85	14	80.76	80.70	8.4	43,802	0.02%
2018/07/02	11	81.54	18	82.08	81.00	-7	44,386	-0.02%
2018/06/29	66.7	81.57	7	82.87	83.20	59.7	44,722	0.13%
2018/06/28	31	80.77	6	80.73	80.50	25	46,328	0.05%
2018/06/27	11	81.11	2	81.30	80.90	9	46,430	0.02%
2018/06/26	32	80.64	17.2	80.62	81.00	14.8	46,386	0.03%
2018/06/25	70.1	81.71	7	81.76	81.50	63.1	46,072	0.14%
2018/06/22	17.1	82.10	26	82.26	82.30	-8.9	45,973	-0.02%
2018/06/21	8.5	82.89	2	82.90	82.70	6.5	45,954	0.01%
2018/06/20	50.4	82.52	7	82.41	83.00	43.4	46,402	0.09%
2018/06/19	31	83.41	19	83.65	83.00	12	46,024	0.03%
2018/06/15	35	84.81	20	84.84	85.00	15	45,391	0.03%
2018/06/14	60	86.08	26	86.10	85.50	34	44,934	0.08%
2018/06/13	40	87.61	5	87.76	87.80	35	44,377	0.08%
2018/06/12	29	87.68	9	87.46	87.70	20	45,087	0.04%
2018/06/11	29.1	87.72	16	87.63	87.40	13.1	45,024	0.03%
2018/06/08	75.3	89.52	64.4	90.23	88.30	10.8	45,184	0.02%
2018/06/07	71.5	89.90	95.3	90.17	91.20	-23.8	44,916	-0.05%
2018/06/06	8	88.90	42.9	88.85	89.10	-34.9	44,888	-0.08%
2018/06/05	16.3	87.90	15.4	87.94	88.10	0.9	45,553	0.00%
2018/06/04	10	87.64	27	87.76	87.80	-17	45,573	-0.04%
2018/06/01	16.1	86.56	6.2	86.52	86.60	9.9	45,724	0.02%
2018/05/31	19	87.29	9	87.22	85.70	10	45,907	0.02%
2018/05/30	23	87.12	43	86.83	87.40	-20	45,020	-0.04%
2018/05/29	6.2	88.11	19.6	88.16	87.60	-13.4	44,829	-0.03%
2018/05/28	47.6	88.29	56.1	88.39	88.80	-8.5	44,821	-0.02%
2018/05/25	12.1	86.10	31	86.25	86.50	-18.9	44,419	-0.04%
2018/05/24	4.5	84.18	6	84.13	84.10	-1.5	44,188	0.00%
2018/05/23	7	83.87	8.2	84.05	83.60	-1.2	44,702	0.00%
2018/05/22	33	84.18	24	84.59	84.00	9	45,124	0.02%
2018/05/21	7	84.80	22.1	85.15	85.00	-15.1	45,700	-0.03%
2018/05/18	10	84.37	9.1	84.18	83.90	0.9	46,339	0.00%
2018/05/17	24.1	84.94	12.6	84.91	84.20	11.5	47,022	0.02%
2018/05/16	28	84.88	12	84.75	84.60	16	47,215	0.03%
2018/05/15	56	87.36	23.1	87.37	86.00	32.9	47,488	0.07%
2018/05/14	50.3	88.39	114.1	88.81	89.00	-63.8	48,662	-0.13%	大賣/
2018/05/11	9	84.68	23	84.60	85.00	-14	47,388	-0.03%
2018/05/10	15	82.61	9	82.61	82.90	6	47,391	0.01%
2018/05/09	13	82.15	5.1	82.54	81.80	8	47,644	0.02%
2018/05/08	9	81.87	7	82.20	82.60	2	48,053	0.00%
2018/05/07	15	81.27	8	81.41	81.60	7	48,209	0.01%
2018/05/04	20.2	80.48	8.1	80.72	80.40	12.1	48,519	0.03%
2018/05/03	51	80.34	24	80.31	80.10	27	48,855	0.06%
2018/05/02	31	82.22	3	83.00	81.80	28	48,950	0.06%
2018/04/30	26.3	82.49	11	82.65	82.90	15.3	49,029	0.03%
2018/04/27	67	80.91	167	81.36	81.50	-100	49,363	-0.20%	大賣/
2018/04/26	181.1	80.68	12	81.15	80.60	169.1	49,915	0.34%	大買/鉅額交易
2018/04/25	36.1	80.03	28	79.71	80.40	8.1	50,957	0.02%
2018/04/24	61.2	81.42	19	81.14	80.60	42.2	51,057	0.08%
2018/04/23	30.3	83.16	9	83.13	83.00	21.3	50,484	0.04%
2018/04/20	16.1	84.02	22	83.97	84.00	-5.9	50,371	-0.01%
2018/04/19	41.2	84.26	21	84.17	85.00	20.2	50,547	0.04%
2018/04/18	65.2	85.33	38	85.22	84.80	27.2	50,204	0.05%
2018/04/17	49.4	86.76	2	86.65	86.50	47.4	50,087	0.09%
2018/04/16	10.1	87.19	4	87.55	87.60	6.1	50,333	0.01%
2018/04/13	21	87.07	6	87.07	87.00	15	50,506	0.03%
2018/04/12	49	86.99	6	87.08	86.80	43	50,851	0.08%
2018/04/11	18.1	87.64	10	88.10	87.30	8.1	51,181	0.02%
2018/04/10	13	87.15	1	87.10	87.00	12	51,411	0.02%
2018/04/09	24.1	86.92	53	87.00	87.40	-29	51,757	-0.06%
2018/04/03	60	87.20	8	87.28	87.20	52	51,281	0.10%
2018/04/02	67.1	88.48	7	88.49	88.10	60.1	50,921	0.12%
2018/03/31	223.7	88.89	17	89.04	88.50	206.7	50,680	0.41%	大買/鉅額交易
2018/03/30	9	91.58	8	91.51	91.40	1	48,765	0.00%
2018/03/29	18.1	90.16	1	90.30	90.00	17.1	48,632	0.04%
2018/03/28	29	90.30	4.1	90.62	90.10	24.9	48,333	0.05%
2018/03/27	21	90.90	3	91.20	91.20	18	48,237	0.04%
2018/03/26	10.1	89.98	27	89.77	90.20	-16.9	48,082	-0.04%
2018/03/23	75.1	91.06	129	90.60	90.40	-53.9	48,202	-0.11%	大賣/
2018/03/22	14	92.81	7	93.07	92.80	7	48,376	0.01%
2018/03/21	23	92.47	5	92.42	92.40	18	48,263	0.04%
2018/03/20	59	92.61	5	92.58	92.60	54	48,615	0.11%
2018/03/19	42	92.85	5	93.18	92.90	37	48,662	0.08%
2018/03/16	39	93.16	12	93.18	92.80	27	48,767	0.06%
2018/03/15	18	93.48	11	93.72	93.40	7	48,424	0.01%
2018/03/14	54	93.69	12	93.53	93.30	42	48,939	0.09%
2018/03/13	29	95.78	69	95.90	95.20	-40	48,868	-0.08%
2018/03/12	24	93.92	58	93.94	94.30	-34	48,136	-0.07%
2018/03/09	30	91.57	48	91.47	91.90	-18	48,311	-0.04%
2018/03/08	8	89.49	9.4	89.53	89.40	-1.4	48,434	0.00%
2018/03/07	36	89.13	25	89.23	88.50	11	48,600	0.02%
2018/03/06	4	88.23	12	88.38	88.20	-8	49,225	-0.02%
2018/03/05	10.4	87.36	2	87.65	87.00	8.4	49,994	0.02%
2018/03/02	16	87.31	9.3	87.37	87.80	6.7	49,680	0.01%
2018/03/01	18	87.90	2	88.05	87.90	16	49,850	0.03%
2018/02/27	5	88.74	9	89.26	88.10	-4	49,752	-0.01%
2018/02/26	17	89.14	3	89.03	88.80	14	49,448	0.03%
2018/02/23	20.8	88.88	10	88.89	88.90	10.8	49,325	0.02%
2018/02/22	24.1	87.90	6	87.88	87.90	18.1	49,530	0.04%
2018/02/21	41	88.40	23	88.51	88.20	18	49,335	0.04%
2018/02/12	76.1	87.78	3	87.77	87.60	73.1	48,915	0.15%
2018/02/09	87.3	87.00	20	87.00	87.50	67.3	48,743	0.14%
2018/02/08	21.1	89.49	16	89.33	89.00	5.1	48,453	0.01%
2018/02/07	35.2	90.53	17	90.47	90.00	18.2	49,905	0.04%
2018/02/06	175.1	89.98	48	89.60	89.20	127.1	49,153	0.26%	大買/鉅額交易
2018/02/05	32	93.12	3.3	93.13	92.80	28.7	47,142	0.06%
2018/02/02	21.7	94.86	29	94.92	95.20	-7.3	47,140	-0.02%
2018/02/01	7	93.71	10.1	94.28	93.50	-3.1	47,024	-0.01%
2018/01/31	103.3	92.63	83.5	92.62	92.20	19.8	46,756	0.04%	大買/
2018/01/30	30	94.03	13	93.98	93.60	17	46,299	0.04%
2018/01/29	23	94.84	15	95.11	94.70	8	46,043	0.02%
2018/01/26	16	95.50	5	95.62	95.40	11	45,847	0.02%
2018/01/25	43.1	95.78	18	95.81	95.40	25.1	45,486	0.06%
2018/01/24	31	96.09	11.1	95.95	95.90	19.9	44,848	0.04%
2018/01/23	17.2	96.10	54.1	96.11	96.90	-36.9	44,696	-0.08%
2018/01/22	62.1	96.94	15	96.87	96.60	47.1	44,513	0.11%
2018/01/19	150	96.25	74	96.26	96.90	76	43,848	0.17%	大買/
2018/01/18	18.2	94.24	24	94.42	93.80	-5.8	42,486	-0.01%
2018/01/17	22.2	93.14	7	93.27	93.40	15.2	42,043	0.04%
2018/01/16	10.3	93.30	5	93.26	93.40	5.3	41,887	0.01%
2018/01/15	30	93.09	12	93.08	93.30	18	41,766	0.04%
2018/01/12	39	91.88	6	91.90	91.80	33	41,540	0.08%
2018/01/11	59.1	91.37	11.1	91.68	91.40	48	41,459	0.12%
2018/01/10	51	90.89	11	90.85	90.80	40	40,939	0.10%
2018/01/09	22	91.90	10.5	92.07	91.80	11.5	40,640	0.03%
2018/01/08	43	91.85	9	92.00	91.80	34	40,616	0.08%
2018/01/05	25	92.25	7	92.34	93.00	18	40,275	0.04%
2018/01/04	26	92.97	21	93.07	92.60	5	39,996	0.01%
2018/01/03	18.7	94.48	12	94.33	94.00	6.7	39,819	0.02%
2018/01/02	40	95.02	5	94.98	95.00	35	39,215	0.09%