鴻海 (2317)-元大-四維券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	12.5	157.52	89.6	157.32	156.00	-77.1	107,787	-0.07%
2024/05/02	25.4	153.17	21	153.10	154.00	4.4	107,073	0.00%
2024/04/30	34.5	157.55	22	157.53	156.00	12.6	106,176	0.01%
2024/04/29	35.2	158.80	82.4	158.73	158.50	-47.2	105,289	-0.04%
2024/04/26	33.3	156.06	170.5	155.92	155.00	-137.2	104,036	-0.13%	大賣/鉅額交易
2024/04/25	67.5	152.47	19	152.76	151.50	48.5	102,659	0.05%
2024/04/24	40.6	151.39	135.7	152.26	156.00	-95.2	101,157	-0.09%	大賣/
2024/04/23	20.8	144.81	1.6	144.40	144.00	19.3	98,752	0.02%
2024/04/22	53.8	142.79	30.9	143.92	143.00	22.9	98,059	0.02%
2024/04/19	154.1	142.52	66.4	143.94	143.00	87.7	97,247	0.09%	大買/
2024/04/18	59.5	146.87	12.7	146.91	148.00	46.8	95,526	0.05%
2024/04/17	85.6	146.12	68.4	146.03	146.50	17.1	94,851	0.02%
2024/04/16	92.1	139.84	23.2	139.85	141.00	69	93,480	0.07%
2024/04/15	151.7	147.28	62.3	146.90	146.00	89.4	90,976	0.10%	大買/
2024/04/12	567.7	152.53	73.6	152.00	150.50	494.1	89,690	0.55%	大買/鉅額交易
2024/04/11	158.5	149.57	68.1	150.08	150.00	90.4	87,961	0.10%	大買/
2024/04/10	101.7	155.69	38.5	155.65	154.50	63.2	85,355	0.07%	大買/
2024/04/09	36.2	157.97	70.8	158.08	158.00	-34.6	84,044	-0.04%
2024/04/08	59.6	157.74	57.3	158.31	158.00	2.3	82,682	0.00%
2024/04/03	58.2	156.26	36.1	157.26	159.00	22	81,311	0.03%
2024/04/02	44.3	154.54	121.4	156.19	159.00	-77.1	79,344	-0.10%	大賣/
2024/04/01	38.4	151.51	59.3	151.25	150.50	-20.9	76,692	-0.03%
2024/03/29	191.1	153.45	51.2	152.23	150.00	139.9	75,560	0.19%	大買/鉅額交易
2024/03/28	100.1	153.48	188.7	154.18	155.50	-88.6	73,210	-0.12%	大賣/
2024/03/27	64	146.26	99.7	146.52	148.50	-35.7	70,339	-0.05%
2024/03/26	125	143.26	54	143.48	142.00	71	68,483	0.10%	大買/
2024/03/25	57.3	146.35	59.3	146.17	145.50	-2	66,381	0.00%
2024/03/22	94.7	144.56	116.4	145.24	145.50	-21.7	64,505	-0.03%	大賣/
2024/03/21	17	142.21	94.4	142.41	142.50	-77.4	61,032	-0.13%
2024/03/20	130	139.68	189.3	139.20	138.00	-59.3	58,649	-0.10%	大買/大賣/
2024/03/19	44.4	132.98	28.7	134.36	136.00	15.8	55,781	0.03%
2024/03/18	36.4	133.22	138.4	134.06	136.00	-102	53,182	-0.19%	大賣/鉅額交易
2024/03/15	39.8	131.46	319.2	130.71	132.00	-279.4	49,532	-0.56%	大賣/鉅額交易
2024/03/14	29.4	119.06	69.4	119.77	121.00	-40	43,236	-0.09%
2024/03/13	89.9	120.56	391.5	120.57	120.50	-301.5	40,314	-0.75%	大賣/鉅額交易
2024/03/12	50.6	115.18	262.7	115.85	119.00	-212.1	34,910	-0.61%	大賣/鉅額交易
2024/03/11	11.1	108.70	94.3	109.19	109.50	-83.2	29,389	-0.28%
2024/03/08	32.1	106.20	19	105.95	105.00	13.1	27,431	0.05%
2024/03/07	1.1	107.95	48.7	107.62	107.50	-47.6	26,533	-0.18%
2024/03/06	16	106.50	32.6	106.25	106.50	-16.6	26,183	-0.06%
2024/03/05	11.5	107.27	33.8	107.24	106.50	-22.3	26,190	-0.09%
2024/03/04	5.7	104.63	83.8	105.24	106.50	-78	25,463	-0.31%
2024/03/01	1	103.00	14.4	102.62	102.00	-13.3	24,125	-0.06%
2024/02/29	5.2	103.01	5	103.40	103.00	0.2	24,041	0.00%
2024/02/27	11	103.55	10.6	103.76	103.50	0.5	23,750	0.00%
2024/02/26	0.6	103.42	16.1	103.41	103.50	-15.5	23,649	-0.07%
2024/02/23	2.6	103.11	3	103.16	103.00	-0.5	23,790	0.00%
2024/02/22	12.6	103.06	8.2	103.44	103.50	4.4	24,119	0.02%
2024/02/21	0.4	103.38	17	103.50	103.00	-16.6	24,289	-0.07%
2024/02/20	10.5	103.69	24	104.10	103.50	-13.5	24,762	-0.05%
2024/02/19	1.6	102.18	11.1	102.45	103.00	-9.5	24,617	-0.04%
2024/02/16	20.2	101.05	4	101.00	101.50	16.2	25,053	0.06%
2024/02/15	6.7	101.68	2.4	101.55	101.00	4.3	25,287	0.02%
2024/02/05	6.5	101.51	3.9	101.74	101.50	2.6	25,125	0.01%
2024/02/02	4.1	101.99	1	101.50	102.00	3.1	25,105	0.01%
2024/02/01	0.2	102.00	2	102.33	103.00	-1.8	25,344	-0.01%
2024/01/31	10.1	102.00	2	102.25	102.50	8.1	25,428	0.03%
2024/01/30	2	102.50	1.1	102.46	102.00	0.9	25,581	0.00%
2024/01/29	9.6	102.92	1.1	102.97	102.50	8.5	25,927	0.03%
2024/01/26	4.6	102.61	22.1	103.16	102.50	-17.5	26,364	-0.07%
2024/01/25	5.4	101.59	51.1	101.49	102.00	-45.6	26,353	-0.17%
2024/01/23	22	100.96	4.1	100.51	101.00	17.9	27,103	0.07%
2024/01/22	7	100.00	0.1	100.50	99.90	6.9	29,035	0.02%
2024/01/19	0.1	100.23	1.1	100.50	100.50	-1	29,204	0.00%
2024/01/18	4.1	99.57	0	0.00	99.90	4.1	29,563	0.01%
2024/01/17	29.4	99.15	9	99.06	98.60	20.4	29,936	0.07%
2024/01/16	13.5	99.73	12	99.93	100.00	1.5	30,976	0.00%
2024/01/15	18.3	100.29	1.4	100.50	100.00	16.9	31,922	0.05%
2024/01/12	0.1	101.00	2	101.00	100.50	-1.9	32,081	-0.01%
2024/01/11	15.1	100.62	5.3	100.53	100.50	9.8	32,209	0.03%
2024/01/10	21.9	100.68	0	0.00	100.00	21.9	32,083	0.07%
2024/01/09	21.3	101.57	0	0.00	101.00	21.3	31,963	0.07%
2024/01/08	62.7	102.96	8.3	102.39	101.50	54.5	31,828	0.17%
2024/01/05	3.9	104.00	11	104.00	104.00	-7.1	31,693	-0.02%
2024/01/04	0	0.00	5	104.30	104.00	-5	31,937	-0.02%
2024/01/03	13.1	104.50	13	104.27	104.50	0.1	32,154	0.00%
2024/01/02	6.7	104.50	7.2	104.71	105.00	-0.5	32,305	0.00%
2023/12/29	5.6	104.41	30.2	104.12	104.50	-24.6	32,250	-0.08%
2023/12/28	2	103.50	8.1	103.87	104.00	-6.1	32,274	-0.02%
2023/12/27	2.6	103.48	1.3	103.50	103.50	1.3	32,180	0.00%
2023/12/26	7.2	103.71	2	103.75	104.00	5.2	32,097	0.02%
2023/12/25	48.1	103.51	5.6	103.50	103.50	42.5	32,284	0.13%
2023/12/22	0.1	103.50	2	103.00	103.50	-1.9	32,363	-0.01%
2023/12/21	9.8	103.14	16.1	103.47	103.50	-6.3	32,468	-0.02%
2023/12/20	4.5	103.15	121.4	103.46	104.50	-116.9	32,160	-0.36%	大賣/鉅額交易
2023/12/19	5.1	101.71	7.2	102.28	102.50	-2.1	31,507	-0.01%
2023/12/18	3.5	101.50	60.4	101.96	102.00	-56.9	31,329	-0.18%
2023/12/15	5.1	101.29	4	101.38	101.50	1.1	31,177	0.00%
2023/12/14	4.1	101.62	8.1	102.00	102.00	-3.9	30,726	-0.01%
2023/12/13	6.2	101.00	43.5	100.98	101.00	-37.4	30,500	-0.12%
2023/12/12	2.5	100.94	0.4	101.00	101.00	2.1	30,839	0.01%
2023/12/11	3.3	100.70	2	100.75	101.00	1.3	30,769	0.00%
2023/12/08	0.1	101.00	4.1	101.01	101.50	-4	30,658	-0.01%
2023/12/07	0.6	101.00	1.7	101.05	101.00	-1	30,887	0.00%
2023/12/06	2.1	101.26	0.1	101.50	101.00	2.1	30,950	0.01%
2023/12/05	1	100.52	19.9	100.97	101.00	-18.9	30,895	-0.06%
2023/12/04	3.2	100.69	4.4	100.66	101.00	-1.2	30,773	0.00%
2023/12/01	132.5	100.95	5.6	101.00	100.50	126.9	30,811	0.41%	大買/鉅額交易
2023/11/30	18.1	101.50	13.8	101.50	101.50	4.4	30,592	0.01%
2023/11/29	17.8	101.87	8.5	102.01	102.00	9.3	30,267	0.03%
2023/11/28	2	102.25	8.1	102.44	102.50	-6	29,970	-0.02%
2023/11/27	12.3	102.04	1.5	102.16	101.50	10.8	30,482	0.04%
2023/11/24	4.1	101.50	3.1	102.00	101.50	1.1	30,442	0.00%
2023/11/22	1.5	102.81	5.2	102.88	102.00	-3.7	31,063	-0.01%
2023/11/21	3.6	101.99	14.2	102.10	102.50	-10.6	30,942	-0.03%
2023/11/20	9.7	101.08	1.2	101.09	101.00	8.5	31,170	0.03%
2023/11/17	2.8	101.75	27.2	102.72	102.50	-24.4	30,949	-0.08%
2023/11/16	1.6	100.97	6.6	101.15	101.00	-5	30,387	-0.02%
2023/11/15	27.9	100.37	16.1	100.15	100.50	11.8	30,054	0.04%
2023/11/14	10.5	99.94	37.2	100.05	100.00	-26.7	29,488	-0.09%
2023/11/13	5.4	97.76	3.3	97.92	97.70	2.1	29,120	0.01%
2023/11/10	4.8	97.43	3	97.50	97.20	1.8	29,544	0.01%
2023/11/09	7.7	98.00	18.7	98.06	97.90	-11	30,337	-0.04%
2023/11/08	5.4	96.87	4.2	97.10	97.00	1.3	30,321	0.00%
2023/11/07	9.8	95.80	4	95.85	96.10	5.8	30,373	0.02%
2023/11/06	19.1	96.81	15.3	96.53	96.40	3.8	30,281	0.01%
2023/11/03	42.6	95.65	17.6	95.60	95.80	25	29,982	0.08%
2023/11/02	7.8	96.90	15.5	96.72	97.00	-7.7	29,758	-0.03%
2023/11/01	15.9	95.94	5.6	95.94	95.60	10.3	30,097	0.03%
2023/10/31	26.2	96.05	36.6	96.06	96.50	-10.4	30,309	-0.03%
2023/10/30	115.2	94.97	79	95.49	94.50	36.2	29,933	0.12%	大買/
2023/10/27	20.3	98.34	12.3	98.44	98.20	8	28,083	0.03%
2023/10/26	26	98.42	2	98.50	98.50	24	28,036	0.09%
2023/10/25	40.9	99.05	65.9	98.98	99.00	-25	27,773	-0.09%
2023/10/24	83.2	98.60	31.5	98.36	98.30	51.7	27,620	0.19%
2023/10/23	94.1	100.72	16.1	100.91	100.50	78	26,288	0.30%
2023/10/20	3.5	103.23	4	103.50	103.50	-0.5	25,919	0.00%
2023/10/19	23.8	103.69	0.3	105.00	103.50	23.4	25,714	0.09%
2023/10/18	5.9	105.36	5	105.50	105.50	0.9	25,514	0.00%
2023/10/17	7.1	107.07	2	107.00	106.50	5.1	25,614	0.02%
2023/10/16	15.9	107.05	4.3	106.98	107.00	11.6	26,265	0.04%
2023/10/13	4	106.88	3	107.00	107.50	1	26,851	0.00%
2023/10/12	2.2	106.97	8	106.81	107.00	-5.9	27,096	-0.02%
2023/10/11	0.6	106.00	44.1	106.03	106.00	-43.5	27,348	-0.16%
2023/10/06	15.4	105.00	3	105.50	105.50	12.4	27,369	0.05%
2023/10/05	4.1	103.02	1.4	103.36	103.50	2.7	27,528	0.01%
2023/10/04	21.3	102.98	3	102.83	103.00	18.3	27,645	0.07%
2023/10/03	1.3	104.00	13	104.00	104.00	-11.7	27,599	-0.04%
2023/10/02	0.8	104.96	4	104.50	104.50	-3.2	27,816	-0.01%
2023/09/28	12.2	103.78	7.5	103.53	104.00	4.7	28,735	0.02%
2023/09/27	5.4	103.73	0.2	104.00	104.00	5.2	29,226	0.02%
2023/09/26	16	104.70	21	104.48	104.00	-5	30,286	-0.02%
2023/09/25	7	105.14	27.1	105.48	105.50	-20.1	31,242	-0.06%
2023/09/22	4.3	105.14	0	0.00	105.00	4.3	31,773	0.01%
2023/09/21	49.2	105.45	2.1	105.52	105.00	47.1	32,181	0.15%
2023/09/20	13.2	106.20	2	106.50	106.00	11.2	32,555	0.03%
2023/09/19	16.1	106.97	6.1	106.84	106.50	10	33,360	0.03%
2023/09/18	6.6	106.09	3.1	106.00	106.50	3.5	34,796	0.01%
2023/09/15	15.1	106.47	27.7	106.47	106.00	-12.6	35,058	-0.04%
2023/09/14	4.1	106.50	1.6	106.34	106.50	2.5	34,962	0.01%
2023/09/13	5.4	106.00	0	106.00	106.00	5.4	35,116	0.02%
2023/09/12	2.1	106.99	17.2	107.00	107.50	-15.1	35,594	-0.04%
2023/09/11	11.3	105.01	1.1	105.52	105.00	10.2	35,679	0.03%
2023/09/08	4.2	105.50	1	105.50	106.00	3.2	35,975	0.01%
2023/09/07	14.1	105.61	23	105.52	105.50	-8.9	36,936	-0.02%
2023/09/06	11.3	106.05	9.5	106.43	106.00	1.8	38,325	0.00%
2023/09/05	1.1	106.54	1	106.50	107.00	0.1	38,319	0.00%
2023/09/04	2.3	106.25	4.3	106.38	106.50	-2	38,384	-0.01%
2023/09/01	0	0.00	5	107.10	107.50	-5	38,403	-0.01%
2023/08/31	2.3	105.79	1.4	106.36	106.50	0.9	38,772	0.00%
2023/08/30	1.2	106.04	3.1	106.00	106.00	-1.9	38,234	0.00%
2023/08/29	32.8	105.80	30.1	105.94	106.00	2.7	38,783	0.01%
2023/08/28	4.4	108.60	21.2	108.50	108.00	-16.8	38,485	-0.04%
2023/08/25	35.8	108.05	4.1	108.74	108.00	31.7	39,185	0.08%
2023/08/24	35.4	109.69	57.7	109.21	109.50	-22.3	40,302	-0.06%
2023/08/23	1	106.50	5	107.00	106.50	-4	40,756	-0.01%
2023/08/22	22	106.50	0	0.00	106.50	22	41,061	0.05%
2023/08/21	3.1	106.01	18	106.00	106.00	-14.9	41,271	-0.04%
2023/08/18	3.3	106.04	3	106.33	106.00	0.3	41,354	0.00%
2023/08/17	5.3	106.32	27.5	106.24	106.50	-22.2	41,432	-0.05%
2023/08/16	63.3	106.26	6.3	106.03	105.50	57	41,323	0.14%
2023/08/15	59.6	107.61	28.3	108.34	107.00	31.3	41,146	0.08%
2023/08/14	7.3	109.58	10.3	109.74	110.00	-3	40,542	-0.01%
2023/08/11	22.9	109.14	10.2	109.01	108.50	12.7	40,690	0.03%
2023/08/10	10.3	109.85	11	109.55	110.00	-0.8	41,012	0.00%
2023/08/09	2.7	110.88	25	110.96	110.50	-22.3	41,109	-0.05%
2023/08/08	6.2	110.42	5	110.60	110.50	1.2	41,947	0.00%
2023/08/07	57.9	110.51	17.7	111.44	109.50	40.2	41,823	0.10%
2023/08/04	3.7	110.15	61	110.55	111.00	-57.3	41,358	-0.14%
2023/08/02	10.7	108.51	3.2	108.53	108.00	7.5	41,384	0.02%
2023/08/01	3.4	110.10	4	109.75	110.50	-0.6	40,993	0.00%
2023/07/31	38.6	109.22	7.8	109.82	108.50	30.8	40,803	0.08%
2023/07/28	14	109.99	0.1	110.50	109.50	13.9	40,510	0.03%
2023/07/27	34.7	111.26	34.3	111.40	110.50	0.4	40,589	0.00%
2023/07/26	8	111.63	67.1	111.84	111.50	-59.1	40,899	-0.14%
2023/07/25	10.1	111.14	33.7	110.92	112.00	-23.6	40,721	-0.06%
2023/07/24	11	107.95	2.3	107.72	108.00	8.8	39,989	0.02%
2023/07/21	18.3	107.26	9	107.56	107.50	9.3	40,226	0.02%
2023/07/20	42.3	108.43	2.4	108.53	108.00	39.9	40,260	0.10%
2023/07/19	41.4	109.97	5	110.20	108.50	36.4	40,018	0.09%
2023/07/18	5	111.70	29.7	112.50	112.00	-24.7	39,654	-0.06%
2023/07/17	7.8	110.25	25.4	110.00	110.50	-17.5	39,110	-0.04%
2023/07/14	4	107.63	36	108.03	109.50	-32	38,735	-0.08%
2023/07/13	38	108.11	41.8	108.42	107.00	-3.8	38,284	-0.01%
2023/07/12	13.3	106.92	41.1	106.92	107.50	-27.8	38,042	-0.07%
2023/07/11	10.3	104.91	10.1	105.00	105.00	0.2	37,842	0.00%
2023/07/10	30.7	105.03	0	0.00	104.50	30.7	37,828	0.08%
2023/07/07	22.2	105.15	26.2	104.86	105.50	-4	37,756	-0.01%
2023/07/06	47.3	106.06	56.8	106.39	105.50	-9.5	37,732	-0.03%
2023/07/05	41.5	108.55	27	108.26	108.50	14.5	36,789	0.04%
2023/07/04	104.1	110.78	32.7	110.24	110.00	71.4	36,139	0.20%	大買/
2023/07/03	57	114.67	48.2	114.79	115.00	8.8	35,462	0.02%
2023/06/30	47.9	112.33	29.1	112.59	113.00	18.8	34,309	0.05%
2023/06/29	71.7	114.29	10.1	113.52	113.00	61.6	33,829	0.18%
2023/06/28	26.2	114.92	19.7	114.70	115.00	6.5	33,522	0.02%
2023/06/27	51.4	114.31	34.9	115.18	114.00	16.5	33,179	0.05%
2023/06/26	32.1	114.88	143.6	115.23	115.50	-111.5	32,601	-0.34%	大賣/鉅額交易
2023/06/21	7.2	112.50	12.6	112.98	113.00	-5.4	32,082	-0.02%
2023/06/20	8.6	112.82	3.5	112.43	112.50	5.1	32,028	0.02%
2023/06/19	7.6	112.27	39.2	112.06	112.50	-31.6	31,892	-0.10%
2023/06/16	6.9	111.27	48	112.00	111.00	-41.1	31,825	-0.13%
2023/06/15	40.4	111.71	65.4	111.52	111.50	-24.9	31,398	-0.08%
2023/06/14	22.6	112.38	12.9	112.61	112.50	9.7	31,855	0.03%
2023/06/13	53.3	112.57	38.8	112.70	112.50	14.6	31,723	0.05%
2023/06/12	82.5	110.55	116.1	110.05	110.50	-33.6	30,901	-0.11%	大賣/
2023/06/09	3.1	107.50	12.7	107.66	108.00	-9.6	29,760	-0.03%
2023/06/08	34.5	107.28	8.4	107.39	107.00	26.1	29,876	0.09%
2023/06/07	17	107.32	7.6	107.90	108.00	9.4	30,051	0.03%
2023/06/06	10	106.70	5.1	106.70	107.00	4.9	30,703	0.02%
2023/06/05	20	107.93	13.1	107.62	107.50	6.9	30,622	0.02%
2023/06/02	15.3	107.99	25.9	108.03	108.00	-10.6	31,419	-0.03%
2023/06/01	7.2	107.07	17.8	107.50	108.00	-10.7	31,156	-0.03%
2023/05/31	21.7	106.39	19.4	106.12	106.50	2.3	30,871	0.01%
2023/05/30	24.6	106.92	98.8	106.86	107.00	-74.2	30,356	-0.24%
2023/05/29	18.3	105.02	69.4	104.68	105.50	-51	29,635	-0.17%
2023/05/26	6.1	102.51	2	102.50	102.50	4.1	29,233	0.01%
2023/05/25	11.2	102.82	10.1	102.51	102.50	1.1	28,999	0.00%
2023/05/24	1.1	102.52	16	102.63	103.00	-15	28,936	-0.05%
2023/05/23	12.1	102.59	11	102.77	102.50	1.1	28,904	0.00%
2023/05/22	2.2	102.78	11.2	102.51	103.00	-8.9	28,907	-0.03%
2023/05/19	12.5	102.70	0.5	103.00	103.00	12	29,083	0.04%
2023/05/18	5.4	102.91	8.2	103.00	103.00	-2.9	29,193	-0.01%
2023/05/17	10.1	102.60	5	102.80	102.50	5.1	29,333	0.02%
2023/05/16	29.4	102.48	3.1	102.02	102.00	26.2	28,993	0.09%
2023/05/15	22.3	102.10	8.5	102.03	102.00	13.8	28,601	0.05%
2023/05/12	18.5	105.50	2	106.00	102.50	16.5	28,557	0.06%
2023/05/11	18.5	105.50	2	106.00	105.00	16.5	27,867	0.06%
2023/05/10	3.1	106.17	8.5	106.44	106.50	-5.4	27,910	-0.02%
2023/05/09	0.9	105.92	73.7	106.01	106.50	-72.8	28,140	-0.26%
2023/05/08	10.1	105.35	5.1	105.21	105.00	5	28,301	0.02%
2023/05/05	6.1	105.00	8	104.94	105.00	-1.9	28,849	-0.01%
2023/05/04	4.5	105.17	2	105.00	105.00	2.5	29,465	0.01%
2023/05/03	28.5	105.71	21.3	105.55	105.50	7.2	29,917	0.02%
2023/05/02	7	105.36	94.3	105.72	106.00	-87.3	30,781	-0.28%
2023/04/28	3	103.84	3.1	104.16	104.50	-0.1	31,312	0.00%
2023/04/27	2.2	103.66	6.5	103.50	103.50	-4.3	31,454	-0.01%
2023/04/26	2.1	103.74	18.3	103.95	103.50	-16.2	31,624	-0.05%
2023/04/25	7	103.36	5.6	103.10	103.00	1.4	31,354	0.00%
2023/04/24	15.5	103.71	1.9	103.77	103.50	13.6	31,215	0.04%
2023/04/21	3	104.33	44.7	104.56	104.00	-41.7	31,240	-0.13%
2023/04/20	0	104.50	8.3	104.36	104.50	-8.3	31,018	-0.03%
2023/04/19	13.4	103.86	4.1	104.38	104.00	9.3	31,244	0.03%
2023/04/18	7.1	104.00	25.3	104.02	104.50	-18.2	31,266	-0.06%
2023/04/17	11.3	104.04	8.1	104.06	104.00	3.2	31,594	0.01%
2023/04/14	13	103.58	19.2	103.79	104.50	-6.2	32,030	-0.02%
2023/04/13	13.1	102.96	10	103.00	103.00	3.1	32,380	0.01%
2023/04/12	23.4	102.88	22	102.57	102.50	1.4	32,302	0.00%
2023/04/11	20.1	103.08	1	103.01	103.50	19.1	32,585	0.06%
2023/04/10	11.7	103.46	9.8	103.24	103.00	1.9	32,478	0.01%
2023/04/07	9.1	103.23	4	103.50	103.00	5.1	32,418	0.02%
2023/04/06	30.1	103.79	16.2	104.50	103.50	13.9	32,371	0.04%
2023/03/31	27	104.26	2	104.75	104.00	25	31,976	0.08%
2023/03/30	8.6	104.15	3.3	103.86	104.50	5.3	32,025	0.02%
2023/03/29	2	103.25	16.7	103.47	103.50	-14.7	32,165	-0.05%
2023/03/28	29.3	103.40	61	103.43	103.00	-31.7	32,556	-0.10%
2023/03/27	45.3	104.19	4.7	104.24	103.50	40.6	32,645	0.12%
2023/03/24	12.5	105.00	62.4	105.10	105.50	-49.9	33,306	-0.15%
2023/03/23	6.1	103.59	10.4	104.03	103.50	-4.4	32,568	-0.01%
2023/03/22	5.8	103.73	6.1	103.51	103.50	-0.3	32,454	0.00%
2023/03/21	6	103.50	22.1	103.91	103.50	-16.1	32,672	-0.05%
2023/03/20	23.3	102.79	8	103.00	102.50	15.3	32,644	0.05%
2023/03/17	12	103.71	45.5	103.95	103.50	-33.5	32,828	-0.10%
2023/03/16	15.4	102.67	4	102.66	102.00	11.5	32,303	0.04%
2023/03/15	15.1	102.50	4.7	102.71	102.50	10.4	32,585	0.03%
2023/03/14	19.5	102.00	3	102.33	102.00	16.5	33,160	0.05%
2023/03/13	2.2	102.93	12.6	102.27	103.00	-10.5	33,434	-0.03%
2023/03/10	33.3	101.94	18.3	102.00	102.00	15	34,333	0.04%
2023/03/09	94.4	102.96	5	102.50	102.50	89.4	34,973	0.26%
2023/03/08	23.9	104.49	26.5	104.48	104.00	-2.6	35,167	-0.01%
2023/03/07	6.8	105.09	77.5	105.04	105.00	-70.7	35,211	-0.20%
2023/03/06	3.4	103.47	26.5	103.57	103.50	-23.1	34,782	-0.07%
2023/03/03	6	102.92	22.1	103.32	102.50	-16	34,733	-0.05%
2023/03/02	6.1	102.34	23.1	102.46	102.50	-17	34,949	-0.05%
2023/03/01	8.4	101.22	16.4	102.65	102.00	-8.1	35,010	-0.02%
2023/02/24	27.3	101.49	2	101.75	101.00	25.3	34,736	0.07%
2023/02/23	13.5	102.91	4.4	102.76	103.00	9.1	34,341	0.03%
2023/02/22	14.3	101.58	31.1	101.61	102.00	-16.8	34,713	-0.05%
2023/02/21	15	102.57	24.1	102.71	102.50	-9.1	34,783	-0.03%
2023/02/20	9.5	103.01	9.1	103.23	103.00	0.4	35,331	0.00%
2023/02/17	40.7	103.00	8.2	103.00	103.50	32.5	35,745	0.09%
2023/02/16	11.3	102.92	51.5	103.07	103.50	-40.2	36,384	-0.11%
2023/02/15	12.3	102.04	120.4	102.05	102.50	-108.1	37,202	-0.29%	大賣/鉅額交易
2023/02/14	2.2	101.77	27.6	101.87	102.00	-25.4	37,250	-0.07%
2023/02/13	10.3	101.25	5.5	101.23	101.00	4.8	37,616	0.01%
2023/02/10	25.9	101.84	10.4	101.45	101.50	15.5	37,809	0.04%
2023/02/09	14.4	100.90	13.1	101.08	101.00	1.3	38,059	0.00%
2023/02/08	11.3	100.60	54.1	100.78	100.50	-42.8	38,379	-0.11%
2023/02/07	35.8	101.29	6	100.75	100.50	29.8	38,627	0.08%
2023/02/06	17.2	101.53	33.9	101.56	101.50	-16.8	38,581	-0.04%
2023/02/03	33	99.71	4	99.65	99.60	29	38,523	0.08%
2023/02/02	33.8	100.17	2.1	100.50	100.00	31.7	38,531	0.08%
2023/02/01	46.1	100.04	1	100.00	100.00	45.1	38,077	0.12%
2023/01/31	60.6	99.63	36.2	100.17	99.70	24.4	37,933	0.06%
2023/01/30	80.3	98.33	13.1	98.75	98.10	67.2	37,093	0.18%
2023/01/17	17.5	98.27	11.9	98.22	98.10	5.6	36,341	0.02%
2023/01/16	11.5	98.46	3.3	98.83	98.10	8.1	36,361	0.02%
2023/01/13	17.4	98.94	18.1	99.03	98.60	-0.7	36,315	0.00%
2023/01/12	18.4	98.96	17	99.00	98.60	1.3	36,978	0.00%
2023/01/11	15.1	99.59	2	99.25	99.10	13.1	37,569	0.03%
2023/01/10	9	99.37	6.3	99.53	99.40	2.7	37,879	0.01%
2023/01/09	22.8	99.31	32	99.30	99.10	-9.2	38,027	-0.02%
2023/01/06	148.6	98.70	10	98.55	98.40	138.6	37,890	0.37%	大買/鉅額交易
2023/01/05	36.3	98.17	4	98.03	98.00	32.3	38,045	0.08%
2023/01/04	30.3	98.29	20	98.36	98.10	10.3	38,079	0.03%
2023/01/03	31.1	98.51	15	98.87	99.10	16.1	38,013	0.04%
2022/12/30	15.3	99.99	3.5	100.00	99.90	11.8	37,602	0.03%
2022/12/29	31.9	99.71	5.5	99.73	99.70	26.4	37,753	0.07%
2022/12/28	6.1	100.26	10	100.10	100.50	-3.9	38,005	-0.01%
2022/12/27	5.2	100.80	1	101.00	100.50	4.2	37,915	0.01%
2022/12/26	5	100.70	7.2	100.51	101.00	-2.2	38,115	-0.01%
2022/12/23	4	100.50	4.5	100.50	101.00	-0.5	38,434	0.00%
2022/12/22	3	100.50	3.3	100.85	101.00	-0.3	38,849	0.00%
2022/12/21	44.6	100.05	3.3	100.19	100.00	41.4	39,308	0.11%
2022/12/20	31	100.29	6	100.42	100.00	25	39,198	0.06%
2022/12/19	8.2	101.04	15.3	101.17	101.50	-7.2	39,135	-0.02%
2022/12/16	38.9	100.61	0.5	101.00	100.50	38.4	38,899	0.10%
2022/12/15	5.3	101.72	4	102.25	101.50	1.3	38,102	0.00%
2022/12/14	10.1	101.96	4	102.38	102.50	6.1	38,124	0.02%
2022/12/13	16.3	101.22	6	101.00	101.00	10.3	38,141	0.03%
2022/12/12	12	101.96	1	102.00	102.00	11	37,850	0.03%
2022/12/09	31.1	102.27	6.1	102.50	102.00	25	38,145	0.07%
2022/12/08	13.7	101.85	1	102.00	101.50	12.7	37,890	0.03%
2022/12/07	42.7	102.57	26	103.13	102.00	16.7	37,817	0.04%
2022/12/06	34.2	103.23	4.1	103.39	103.00	30.2	37,621	0.08%
2022/12/05	14.7	105.97	11.4	106.20	105.50	3.3	37,014	0.01%
2022/12/02	16	105.10	88.2	105.31	105.50	-72.2	36,500	-0.20%
2022/12/01	124.2	102.48	69	102.45	103.00	55.2	35,734	0.15%	大買/
2022/11/30	28	100.79	3	101.17	100.50	25	34,905	0.07%
2022/11/29	55.9	99.97	4	99.88	100.00	51.9	34,038	0.15%
2022/11/28	48.6	99.93	4	100.00	100.00	44.6	33,757	0.13%
2022/11/25	27.1	100.78	8	100.56	100.50	19.1	33,605	0.06%
2022/11/24	42.4	100.41	3	100.50	101.00	39.4	33,507	0.12%
2022/11/23	23.5	100.94	36.8	100.99	100.50	-13.3	33,169	-0.04%
2022/11/22	21.2	100.22	3.1	100.34	100.50	18.2	33,091	0.05%
2022/11/21	25.1	100.49	6	100.67	100.00	19.1	32,902	0.06%
2022/11/18	36.4	101.28	0	0.00	100.50	36.4	32,636	0.11%
2022/11/17	15.9	101.37	15	101.50	101.50	0.9	32,326	0.00%
2022/11/16	23.8	101.62	6.4	101.92	101.50	17.4	32,188	0.05%
2022/11/15	12.2	101.71	67	101.75	101.50	-54.8	31,685	-0.17%
2022/11/14	62.8	100.45	56	100.82	101.50	6.8	31,198	0.02%
2022/11/11	120.4	100.43	4	100.63	100.00	116.4	30,512	0.38%	大買/鉅額交易
2022/11/10	14.5	100.59	1	100.50	100.50	13.5	29,543	0.05%
2022/11/09	13.9	101.66	16.5	101.79	102.50	-2.6	29,373	-0.01%
2022/11/08	54.7	100.04	17	100.44	100.00	37.7	29,190	0.13%
2022/11/07	34.4	100.14	1.4	100.07	100.00	33	29,498	0.11%
2022/11/04	30.3	100.07	37	99.91	100.50	-6.7	29,858	-0.02%
2022/11/03	24.5	101.00	1.4	101.14	101.00	23.1	29,990	0.08%
2022/11/02	3.3	101.51	10	101.70	102.00	-6.7	29,765	-0.02%
2022/11/01	28.5	101.25	15.5	101.41	101.50	12.9	29,668	0.04%
2022/10/31	49.9	102.27	32.1	102.03	102.50	17.9	29,304	0.06%
2022/10/28	6	103.75	4.7	103.68	104.00	1.4	29,222	0.00%
2022/10/27	0	0.00	7	104.50	104.00	-7	29,368	-0.02%
2022/10/26	0	103.00	6.2	103.83	104.00	-6.1	29,519	-0.02%
2022/10/25	16.3	102.72	4.6	103.08	103.50	11.7	29,293	0.04%
2022/10/24	11.2	103.46	11	103.00	103.00	0.2	29,045	0.00%
2022/10/21	7.1	102.57	16.3	103.37	103.50	-9.2	28,923	-0.03%
2022/10/20	41.3	101.36	10	102.65	102.50	31.3	29,034	0.11%
2022/10/19	31.1	103.49	1	104.00	103.00	30.1	28,453	0.11%
2022/10/18	26.8	104.16	17	103.82	103.50	9.8	28,204	0.03%
2022/10/17	11.5	104.57	13	104.85	105.00	-1.5	28,041	-0.01%
2022/10/14	24.2	104.98	12	105.00	105.00	12.2	27,956	0.04%
2022/10/13	10.7	103.32	12	104.17	103.50	-1.3	28,122	0.00%
2022/10/12	15.9	103.61	3	103.99	103.00	12.8	27,974	0.05%
2022/10/11	26.4	104.43	1.1	104.50	104.00	25.3	27,628	0.09%
2022/10/07	1	107.00	31	107.32	107.50	-30	27,413	-0.11%
2022/10/06	4.2	107.13	9.2	107.12	107.50	-5	27,815	-0.02%
2022/10/05	60.7	105.72	51.2	106.49	107.00	9.6	27,893	0.03%
2022/10/04	12.2	102.18	11.1	102.50	102.50	1.2	27,455	0.00%
2022/10/03	55.8	101.37	0.1	101.50	101.00	55.8	27,474	0.20%
2022/09/30	49	101.10	4.5	100.79	102.00	44.5	27,695	0.16%
2022/09/29	31.9	101.16	2	101.75	101.50	29.9	27,913	0.11%
2022/09/28	94.2	101.53	14.1	101.57	100.50	80.2	28,002	0.29%
2022/09/27	18.4	103.78	0	0.00	103.50	18.4	27,942	0.07%
2022/09/26	34.3	104.45	23	103.85	104.00	11.3	28,760	0.04%
2022/09/23	25.1	106.50	0	0.00	106.50	25.1	29,122	0.09%
2022/09/22	8.7	106.90	0.1	107.00	107.00	8.6	29,606	0.03%
2022/09/21	16.2	106.88	1	107.00	107.00	15.2	29,763	0.05%
2022/09/20	1	108.00	2	108.50	108.50	-1	29,793	0.00%
2022/09/19	61.1	106.84	6	107.00	107.00	55.1	29,797	0.18%
2022/09/16	31.7	107.20	2	107.50	107.50	29.7	30,004	0.10%
2022/09/15	3.1	108.02	1.1	108.04	108.00	2	30,148	0.01%
2022/09/14	8.4	107.71	2	108.00	107.50	6.4	30,383	0.02%
2022/09/13	24.1	109.56	22.2	109.79	110.00	2	30,584	0.01%
2022/09/12	1.1	108.02	1.9	108.30	108.50	-0.8	30,594	0.00%
2022/09/08	17.5	106.57	188	107.00	107.00	-170.5	31,113	-0.55%	大賣/鉅額交易
2022/09/07	31.6	106.87	1	108.00	106.00	30.6	31,387	0.10%
2022/09/06	22.1	107.98	0.5	108.02	108.50	21.5	31,270	0.07%
2022/09/05	2.2	107.98	0	108.00	108.00	2.1	31,528	0.01%
2022/09/02	7.1	107.57	1	107.00	107.50	6.1	31,931	0.02%
2022/09/01	25.4	107.64	1	107.50	107.50	24.4	32,046	0.08%
2022/08/31	3	108.17	2.2	108.55	109.00	0.8	31,915	0.00%
2022/08/30	41	108.40	9.1	108.12	108.50	31.9	31,741	0.10%
2022/08/29	21.3	108.41	7.1	108.29	108.00	14.2	32,006	0.04%
2022/08/26	0.5	110.00	3.5	109.86	110.50	-3	32,155	-0.01%
2022/08/25	8	109.88	3	110.50	109.50	5	32,478	0.02%
2022/08/24	14.1	109.12	1.4	109.14	109.50	12.7	33,426	0.04%
2022/08/23	4.3	110.00	3.1	110.02	110.00	1.2	34,509	0.00%
2022/08/22	3.1	110.18	9.2	110.29	111.00	-6.1	34,940	-0.02%
2022/08/19	36.5	111.03	15.2	111.17	111.00	21.3	35,525	0.06%
2022/08/18	18.5	111.80	4	111.50	112.00	14.5	35,898	0.04%
2022/08/17	13.5	111.91	10.1	112.15	112.50	3.5	36,728	0.01%
2022/08/16	22.6	110.99	4	111.38	111.00	18.6	36,840	0.05%
2022/08/15	3.9	111.87	6	112.58	112.00	-2.1	36,930	-0.01%
2022/08/12	41.7	113.05	22.2	113.07	112.50	19.5	37,208	0.05%
2022/08/11	5.6	111.83	39	112.11	113.00	-33.3	37,022	-0.09%
2022/08/10	38.7	109.66	197.9	110.38	110.00	-159.2	36,918	-0.43%	大賣/鉅額交易
2022/08/09	4	107.88	8.7	108.69	109.00	-4.7	36,398	-0.01%
2022/08/08	2.4	107.52	2.1	108.00	108.00	0.4	36,343	0.00%
2022/08/05	9.7	108.24	5.2	108.21	108.00	4.4	36,295	0.01%
2022/08/04	16.1	107.66	42	107.99	108.00	-26	36,249	-0.07%
2022/08/03	9.1	107.07	24	107.83	108.50	-14.9	35,932	-0.04%
2022/08/02	13.3	107.12	88.6	107.21	108.00	-75.4	35,709	-0.21%
2022/08/01	9.1	108.66	1	108.50	109.00	8.1	35,441	0.02%
2022/07/29	15.1	108.97	7.2	108.65	109.00	7.9	35,652	0.02%
2022/07/28	5.1	108.40	6.6	108.36	108.50	-1.5	35,867	0.00%
2022/07/27	34.1	108.89	19.5	107.99	108.00	14.6	36,003	0.04%
2022/07/26	4	107.63	21.4	107.59	108.00	-17.4	35,778	-0.05%
2022/07/25	3	106.84	57	107.53	107.50	-54	35,635	-0.15%
2022/07/22	21	105.52	6.2	106.24	106.00	14.9	35,447	0.04%
2022/07/21	11	104.05	5.1	105.00	105.50	6	35,462	0.02%
2022/07/20	30.8	103.75	26	104.37	103.50	4.8	35,419	0.01%
2022/07/19	20.9	104.25	2	104.00	104.00	18.9	35,511	0.05%
2022/07/18	13.1	104.62	31	104.95	105.00	-17.9	35,446	-0.05%
2022/07/15	2.1	105.25	1	105.50	105.00	1.1	35,469	0.00%
2022/07/14	13.3	104.16	36.6	104.73	105.00	-23.3	35,384	-0.07%
2022/07/13	27.4	103.02	10.1	102.95	102.50	17.3	34,910	0.05%
2022/07/12	26.6	100.23	5	100.10	100.50	21.6	34,569	0.06%
2022/07/11	6.3	101.17	1	101.00	101.00	5.3	34,330	0.02%
2022/07/08	6.8	102.70	28.1	102.80	102.00	-21.3	34,172	-0.06%
2022/07/07	6.1	102.16	12.1	102.66	103.50	-6	33,867	-0.02%
2022/07/06	39.8	101.55	7.3	101.46	100.50	32.5	33,478	0.10%
2022/07/05	21.2	102.10	9.2	102.24	102.50	12	33,199	0.04%
2022/07/04	64.5	100.25	9.2	101.12	100.00	55.3	32,860	0.17%
2022/07/01	47.7	106.94	95.8	107.00	106.00	-48.1	32,262	-0.15%
2022/06/30	16.2	109.50	13	109.69	109.00	3.2	31,744	0.01%
2022/06/29	12	111.25	16.1	111.22	111.00	-4.1	31,393	-0.01%
2022/06/28	15.3	111.11	14.9	111.34	112.00	0.4	31,168	0.00%
2022/06/27	18	111.17	6.1	111.82	111.00	11.9	31,040	0.04%
2022/06/24	1.2	109.58	33	110.05	110.00	-31.8	30,863	-0.10%
2022/06/23	35.3	108.29	19.1	108.45	108.00	16.2	30,701	0.05%
2022/06/22	29.6	109.85	14	110.75	109.50	15.6	30,281	0.05%
2022/06/21	6.1	111.67	49.4	111.25	112.00	-43.2	30,597	-0.14%
2022/06/20	28.1	109.57	72.9	109.46	109.00	-44.8	30,276	-0.15%
2022/06/17	31.3	110.01	9	110.28	109.50	22.3	30,071	0.07%
2022/06/16	36.1	112.06	11	111.59	111.50	25.1	29,597	0.08%
2022/06/15	29.6	111.99	1.2	111.59	112.00	28.3	30,439	0.09%
2022/06/14	29.3	110.62	2.1	111.29	111.50	27.2	30,755	0.09%
2022/06/13	16	111.62	105.3	111.52	111.50	-89.3	30,823	-0.29%	大賣/
2022/06/10	6	114.17	2.2	114.50	114.00	3.8	30,587	0.01%
2022/06/09	40.1	114.36	12.3	114.99	115.50	27.8	30,617	0.09%
2022/06/08	2	114.00	24	114.00	114.00	-22	30,518	-0.07%
2022/06/07	11.6	113.90	17	113.53	113.50	-5.4	30,625	-0.02%
2022/06/06	122.1	115.49	37.6	114.94	115.50	84.5	30,483	0.28%	大買/
2022/06/02	5.3	114.50	28.7	115.11	114.00	-23.4	30,890	-0.08%
2022/06/01	55.4	114.94	63.4	114.81	114.50	-8	31,010	-0.03%
2022/05/31	8.5	112.54	121	112.15	113.00	-112.4	30,133	-0.37%	大賣/鉅額交易
2022/05/30	12.2	109.46	23	110.28	110.50	-10.9	28,871	-0.04%
2022/05/27	8.1	110.49	20.9	110.45	110.00	-12.8	28,372	-0.05%
2022/05/26	11	109.32	32.7	109.51	109.00	-21.7	27,992	-0.08%
2022/05/25	70.3	109.29	66.3	109.67	109.50	4	27,818	0.01%
2022/05/24	23.2	108.11	21.6	108.37	108.00	1.7	27,347	0.01%
2022/05/23	5.2	108.20	38.6	108.20	108.00	-33.5	26,969	-0.12%
2022/05/20	5.1	107.31	91	108.02	107.00	-85.8	26,832	-0.32%
2022/05/19	3.7	106.59	29.5	106.70	107.50	-25.8	26,456	-0.10%
2022/05/18	8	106.50	41.1	106.51	107.00	-33.2	26,023	-0.13%
2022/05/17	1	105.00	26.2	104.94	105.00	-25.2	25,518	-0.10%
2022/05/16	0.2	104.22	86	104.01	104.50	-85.8	25,323	-0.34%
2022/05/13	0.1	103.50	38.7	103.53	104.00	-38.6	25,172	-0.15%
2022/05/12	9	102.56	5.1	102.40	102.00	4	25,217	0.02%
2022/05/11	5.4	103.50	0	0.00	103.00	5.4	25,124	0.02%
2022/05/10	10.1	103.55	11.3	102.85	104.00	-1.2	25,133	0.00%
2022/05/09	10.3	103.99	4	103.75	104.00	6.3	25,217	0.02%
2022/05/06	8.7	103.12	7.9	103.73	104.00	0.9	25,527	0.00%
2022/05/05	6.3	104.92	32.2	104.97	104.50	-25.9	25,631	-0.10%
2022/05/04	7	104.14	9	104.00	104.00	-2	25,602	-0.01%
2022/05/03	0.1	102.50	3.7	102.04	102.50	-3.6	25,586	-0.01%
2022/04/29	26	101.50	3.7	102.00	102.00	22.3	25,993	0.09%
2022/04/28	5.8	100.50	10	100.25	101.50	-4.2	26,305	-0.02%
2022/04/27	32.5	99.97	11.5	100.22	100.00	21	26,323	0.08%
2022/04/26	34	100.88	2	100.75	101.00	32	26,227	0.12%
2022/04/25	44.6	100.99	4.4	101.73	100.50	40.2	26,131	0.15%
2022/04/22	0	103.50	2.6	103.12	103.50	-2.6	25,723	-0.01%
2022/04/21	7	103.00	6	103.50	103.00	1	26,086	0.00%
2022/04/20	6.5	102.58	0	0.00	103.00	6.5	26,106	0.02%
2022/04/19	12.2	102.38	1.3	102.87	102.00	10.8	26,095	0.04%
2022/04/18	140	102.93	0.3	102.67	102.50	139.7	26,235	0.53%	大買/鉅額交易
2022/04/15	8.2	103.44	16	103.31	103.00	-7.8	26,622	-0.03%
2022/04/14	1.8	104.00	12.6	104.01	104.00	-10.8	27,070	-0.04%
2022/04/13	3	103.67	4.5	103.50	104.00	-1.5	27,740	-0.01%
2022/04/12	29.2	102.26	15	102.50	102.00	14.2	29,846	0.05%
2022/04/11	17.3	102.21	4	102.62	102.00	13.3	29,853	0.04%
2022/04/08	29.7	102.84	2.4	103.00	103.00	27.3	29,736	0.09%
2022/04/07	54.2	103.41	4	103.88	103.00	50.2	29,605	0.17%
2022/04/06	6.7	104.62	2.8	104.46	105.00	3.9	29,253	0.01%
2022/04/01	31.6	104.70	1	105.00	104.50	30.6	28,990	0.11%
2022/03/31	3.1	106.00	13.4	106.11	106.00	-10.3	28,748	-0.04%
2022/03/30	7.1	105.43	23.6	105.61	105.50	-16.5	28,608	-0.06%
2022/03/29	27	105.11	1.1	105.93	105.50	25.9	28,506	0.09%
2022/03/28	26.7	105.44	6.7	105.91	106.00	20	28,443	0.07%
2022/03/25	8	106.50	6	106.08	106.00	2	28,332	0.01%
2022/03/24	49.6	106.55	47.5	106.71	106.50	2.1	28,289	0.01%
2022/03/23	6	104.50	5.2	105.12	105.50	0.8	27,980	0.00%
2022/03/22	3.5	104.14	2	104.00	104.00	1.5	28,224	0.01%
2022/03/21	6.3	105.02	17.5	105.47	104.50	-11.3	28,256	-0.04%
2022/03/18	16.3	104.43	44	104.88	106.00	-27.7	28,271	-0.10%
2022/03/17	8.4	103.64	22.6	103.73	104.00	-14.3	27,192	-0.05%
2022/03/16	17.3	100.66	68	101.57	101.50	-50.7	26,806	-0.19%
2022/03/15	8.6	101.27	17.3	101.30	101.00	-8.7	26,458	-0.03%
2022/03/14	6.3	103.16	5	102.70	102.50	1.3	26,525	0.00%
2022/03/11	16.2	103.41	10.7	103.50	103.50	5.5	26,516	0.02%
2022/03/10	3.2	103.16	11.1	103.27	103.00	-7.9	26,500	-0.03%
2022/03/09	19.3	101.74	12	101.96	101.50	7.3	26,385	0.03%
2022/03/08	41.8	101.14	16	101.19	101.50	25.8	26,349	0.10%
2022/03/07	21.8	102.95	8.1	103.06	102.50	13.7	25,720	0.05%
2022/03/04	4	104.50	5	104.30	105.00	-1	25,816	0.00%
2022/03/03	4	105.25	9.5	105.05	104.50	-5.5	25,972	-0.02%
2022/03/02	2	104.75	2.5	104.30	104.50	-0.5	26,143	0.00%
2022/03/01	10	104.75	7.6	104.86	104.50	2.4	26,204	0.01%
2022/02/25	14.4	102.97	4.2	103.02	103.00	10.2	26,220	0.04%
2022/02/24	39.9	103.31	5	103.00	102.50	34.9	26,098	0.13%
2022/02/23	2	104.74	8	105.06	105.00	-6.1	25,606	-0.02%
2022/02/22	11.5	104.30	12	104.54	104.50	-0.6	25,709	0.00%
2022/02/21	11	106.45	7.2	105.93	106.00	3.8	25,784	0.01%
2022/02/18	8.1	105.44	6.4	105.34	105.50	1.7	25,924	0.01%
2022/02/17	9.3	105.83	19.6	106.00	106.00	-10.3	25,998	-0.04%
2022/02/16	2	105.01	6	105.33	105.50	-4	26,003	-0.02%
2022/02/15	9.1	104.17	2.1	104.74	104.00	7	26,223	0.03%
2022/02/14	18.3	104.06	7	104.14	104.00	11.3	26,310	0.04%
2022/02/11	7.1	105.15	18	105.50	106.00	-11	26,318	-0.04%
2022/02/10	16.1	106.03	13.2	106.11	106.50	2.9	26,440	0.01%
2022/02/09	19.5	105.58	15.1	106.24	106.50	4.4	26,437	0.02%
2022/02/08	20.2	104.57	20	105.18	105.50	0.2	26,352	0.00%
2022/02/07	39.6	103.05	0.2	103.50	103.00	39.3	25,826	0.15%
2022/01/26	21.2	102.15	6	102.33	102.00	15.2	25,471	0.06%
2022/01/25	31.6	102.72	3.5	102.57	103.00	28.1	25,257	0.11%
2022/01/24	31.4	103.19	10.3	103.47	103.00	21.1	25,076	0.08%
2022/01/21	24.1	102.34	20.5	102.28	102.00	3.6	24,727	0.01%
2022/01/20	28.8	103.62	4	103.50	103.00	24.8	24,415	0.10%
2022/01/19	13.4	103.59	8	103.81	103.50	5.4	24,199	0.02%
2022/01/18	7.3	103.80	4	104.00	103.50	3.3	24,100	0.01%
2022/01/17	34	103.72	0	0.00	103.50	34	24,204	0.14%
2022/01/14	33.2	103.56	2.2	104.23	103.50	31	24,181	0.13%
2022/01/13	11	105.32	7.9	105.33	105.50	3.1	24,050	0.01%
2022/01/12	8.3	104.33	11.5	104.41	104.50	-3.2	24,214	-0.01%
2022/01/11	6.3	104.18	3	104.50	104.50	3.3	24,338	0.01%
2022/01/10	41.4	105.10	3.5	104.71	104.50	37.9	24,605	0.15%
2022/01/07	31.1	106.98	8	106.94	106.50	23.1	24,846	0.09%
2022/01/06	66	107.19	18	107.08	107.00	48	24,497	0.20%
2022/01/05	77.2	108.96	118.3	109.00	109.00	-41.1	23,990	-0.17%	大賣/
2022/01/04	50.2	103.54	3	103.67	103.50	47.2	22,264	0.21%
2022/01/03	10	103.91	1.3	104.77	103.00	8.7	22,420	0.04%
2021/12/30	7.1	104.22	2	104.25	104.00	5.1	22,693	0.02%
2021/12/29	8.4	104.58	12	104.96	105.00	-3.6	23,058	-0.02%
2021/12/28	3	105.00	5.1	104.71	105.50	-2.1	23,528	-0.01%
2021/12/27	0.3	104.50	12	104.29	104.50	-11.8	23,690	-0.05%
2021/12/24	9	104.33	4	104.25	104.00	5	24,112	0.02%
2021/12/23	5.9	103.93	9.5	103.89	104.00	-3.6	24,295	-0.01%
2021/12/22	7.1	103.52	6	103.75	103.50	1.1	24,599	0.00%
2021/12/21	6.2	104.09	16	103.78	104.50	-9.8	24,777	-0.04%
2021/12/20	8.8	103.05	2.1	103.50	103.00	6.7	24,788	0.03%
2021/12/17	24.2	103.55	0.3	103.50	103.50	23.9	24,743	0.10%
2021/12/16	23.5	103.83	0	0.00	103.50	23.5	24,530	0.10%
2021/12/15	11	104.55	4.3	105.00	105.00	6.8	24,606	0.03%
2021/12/14	3.4	104.80	5	104.30	104.50	-1.6	24,867	-0.01%
2021/12/13	14.2	104.73	2.5	105.44	104.50	11.7	24,882	0.05%
2021/12/10	2.2	105.00	8	105.38	105.00	-5.8	25,648	-0.02%
2021/12/09	1	105.50	41	105.51	106.00	-40	25,628	-0.16%
2021/12/08	19.2	105.53	14.2	106.06	105.00	5	25,632	0.02%
2021/12/07	13	105.62	2	106.50	106.00	11	25,267	0.04%
2021/12/06	5.3	106.50	11.6	106.41	106.50	-6.4	25,185	-0.03%
2021/12/03	4.1	105.76	7	105.64	105.00	-2.9	25,281	-0.01%
2021/12/02	25	105.58	4.5	106.06	105.00	20.5	25,365	0.08%
2021/12/01	43	105.52	12	105.25	105.50	31	25,219	0.12%
2021/11/30	14.7	104.17	12	104.88	103.50	2.7	25,243	0.01%
2021/11/29	35.5	103.66	18.1	104.05	103.50	17.4	24,913	0.07%
2021/11/26	39.6	103.85	25	104.00	103.50	14.6	24,820	0.06%
2021/11/25	26.6	105.26	15.1	105.93	105.00	11.5	24,927	0.05%
2021/11/24	27.6	105.26	0.9	105.50	105.50	26.7	24,868	0.11%
2021/11/23	28.6	106.26	8	106.25	106.00	20.6	24,601	0.08%
2021/11/22	20.6	106.76	26.1	106.99	106.50	-5.5	24,446	-0.02%
2021/11/19	25.3	106.68	3.3	107.20	106.50	22	24,384	0.09%
2021/11/18	25	106.72	16	106.99	107.00	9	24,337	0.04%
2021/11/17	41.8	107.31	23	107.26	107.00	18.8	24,205	0.08%
2021/11/16	6.1	108.17	13	108.35	108.00	-6.9	24,180	-0.03%
2021/11/15	13.5	108.76	5.5	109.20	108.00	8	24,775	0.03%
2021/11/12	8	108.44	49	108.51	109.00	-41	24,877	-0.16%
2021/11/11	22.4	107.76	4	107.75	107.50	18.4	24,858	0.07%
2021/11/10	27	108.89	15.8	108.80	109.00	11.2	25,126	0.04%
2021/11/09	18.9	107.48	19	107.21	108.00	-0.1	25,521	0.00%
2021/11/08	22.4	107.35	9	107.33	107.50	13.4	25,431	0.05%
2021/11/05	12	108.21	21	108.29	109.00	-9	25,877	-0.03%
2021/11/04	4	108.00	3	108.00	108.00	1	26,297	0.00%
2021/11/03	12	108.00	6.1	108.08	107.50	5.9	26,495	0.02%
2021/11/02	4.1	108.12	2	108.25	107.50	2.1	26,978	0.01%
2021/11/01	19.4	107.03	2	107.00	106.50	17.4	26,974	0.06%
2021/10/29	16.4	107.10	2	107.25	107.00	14.4	27,025	0.05%
2021/10/28	19.2	108.91	2.3	108.28	108.50	17	27,041	0.06%
2021/10/27	16	108.37	0	0.00	108.00	16	27,205	0.06%
2021/10/26	2.3	108.50	4.8	108.60	109.00	-2.5	27,413	-0.01%
2021/10/25	17	107.74	5.6	108.52	108.00	11.4	27,459	0.04%
2021/10/22	5.3	107.62	7	108.00	107.50	-1.7	27,653	-0.01%
2021/10/21	13	108.12	15.1	108.04	108.00	-2.1	27,868	-0.01%
2021/10/20	10.4	107.19	7	107.79	107.50	3.4	27,916	0.01%
2021/10/19	22.4	107.55	13.2	107.21	107.00	9.2	27,785	0.03%
2021/10/18	37.7	108.87	19	108.82	107.50	18.7	28,334	0.07%
2021/10/15	11.2	108.92	57.2	108.95	109.50	-46	28,682	-0.16%
2021/10/14	4.3	106.97	16	107.00	106.50	-11.7	28,303	-0.04%
2021/10/13	8.3	105.32	8.1	105.56	105.50	0.3	28,537	0.00%
2021/10/12	31.7	105.03	2.2	105.05	105.00	29.5	28,786	0.10%
2021/10/08	0.1	107.31	20	107.53	108.00	-19.9	29,185	-0.07%
2021/10/07	14.4	105.85	42	106.29	107.00	-27.6	29,179	-0.09%
2021/10/06	20	104.12	16.2	103.97	103.00	3.8	29,150	0.01%
2021/10/05	42.8	101.45	20	101.75	101.50	22.8	28,786	0.08%
2021/10/04	13.1	103.12	16.3	103.49	103.00	-3.2	28,567	-0.01%
2021/10/01	61.6	103.75	12	103.33	103.00	49.6	28,543	0.17%
2021/09/30	24.4	105.46	1	105.00	105.00	23.4	28,439	0.08%
2021/09/29	62.8	104.78	4.1	105.00	105.00	58.7	28,792	0.20%
2021/09/28	30.1	106.50	26	106.46	106.50	4.1	29,592	0.01%
2021/09/27	15	107.80	5	108.10	107.50	10	29,497	0.03%
2021/09/24	3	107.67	2	107.50	107.50	1	29,530	0.00%
2021/09/23	20.4	106.81	5	107.30	106.50	15.4	29,793	0.05%
2021/09/22	29	106.40	4.3	107.04	107.00	24.7	29,774	0.08%
2021/09/17	13.6	108.32	14.6	108.71	108.50	-1.1	29,528	0.00%
2021/09/16	13.2	108.24	4	108.50	107.50	9.2	29,476	0.03%
2021/09/15	49.7	109.20	53.8	109.67	108.50	-4.1	29,612	-0.01%
2021/09/14	9.2	107.00	4	107.50	107.50	5.2	29,019	0.02%
2021/09/13	10.9	106.85	6	106.75	106.50	4.9	29,065	0.02%
2021/09/10	31.1	107.23	4	108.25	108.00	27.1	29,390	0.09%
2021/09/09	10.2	106.71	3	106.83	107.00	7.2	29,660	0.02%
2021/09/08	12.5	107.68	13.1	107.96	107.50	-0.6	29,623	0.00%
2021/09/07	31.6	108.87	40.4	109.48	108.50	-8.8	29,547	-0.03%
2021/09/06	10.7	111.38	8.7	111.67	111.00	2	29,553	0.01%
2021/09/03	12	111.96	12.6	112.20	112.50	-0.6	29,849	0.00%
2021/09/02	14.5	111.37	20.5	111.57	111.50	-6	29,768	-0.02%
2021/09/01	5.6	110.77	11.8	110.67	111.00	-6.2	29,654	-0.02%
2021/08/31	6	108.75	11	109.86	111.00	-5	29,587	-0.02%
2021/08/30	3.3	107.88	5.4	108.82	109.00	-2.2	29,418	-0.01%
2021/08/27	0.5	108.00	4.9	107.90	108.00	-4.3	29,666	-0.01%
2021/08/26	4.1	107.39	27.1	107.34	107.50	-23	29,835	-0.08%
2021/08/25	6.1	108.17	16.5	108.81	108.50	-10.4	30,168	-0.03%
2021/08/24	5	108.40	13.3	108.46	109.00	-8.2	30,304	-0.03%
2021/08/23	9.2	107.16	10	107.05	107.50	-0.9	30,576	0.00%
2021/08/20	5.4	103.32	46	103.57	104.50	-40.6	30,649	-0.13%
2021/08/19	42.4	104.08	7	103.79	103.00	35.4	31,163	0.11%
2021/08/18	38.2	105.51	21	105.57	107.00	17.2	30,717	0.06%
2021/08/17	10	106.65	4.1	107.26	106.50	5.9	31,031	0.02%
2021/08/16	23.5	107.13	4.8	107.50	107.50	18.7	31,124	0.06%
2021/08/13	40.3	109.02	7.8	109.56	109.00	32.5	31,441	0.10%
2021/08/12	1	109.00	2.2	109.45	109.00	-1.2	31,378	0.00%
2021/08/11	36.6	107.03	24.4	108.04	109.00	12.2	31,859	0.04%
2021/08/10	57.9	109.56	4.5	110.67	108.50	53.4	32,440	0.16%
2021/08/09	9.1	111.67	5	111.90	112.00	4.1	33,341	0.01%
2021/08/06	13.2	112.26	21	112.68	112.50	-7.7	33,684	-0.02%
2021/08/05	3.6	111.24	6.4	111.51	112.00	-2.8	34,169	-0.01%
2021/08/04	1	111.50	14	111.96	112.00	-13	36,329	-0.04%
2021/08/03	32.9	111.46	3.5	111.71	111.50	29.4	37,309	0.08%
2021/08/02	6.3	111.72	23	112.20	113.00	-16.7	37,640	-0.04%
2021/07/30	27.3	110.03	29	110.47	110.00	-1.7	38,246	0.00%
2021/07/29	8.1	110.32	12.1	111.00	111.00	-4	38,400	-0.01%
2021/07/28	23.5	109.49	19.3	109.54	110.50	4.3	39,142	0.01%
2021/07/27	7.1	110.93	24	110.92	111.50	-16.9	40,042	-0.04%
2021/07/26	38.8	109.40	5.6	109.67	110.00	33.2	40,774	0.08%
2021/07/23	10.8	110.82	13.8	110.82	110.50	-3	40,978	-0.01%
2021/07/22	17.1	110.52	43	111.02	110.50	-25.9	41,267	-0.06%
2021/07/21	60.5	113.37	26	113.60	112.50	34.5	41,185	0.08%
2021/07/20	36.2	114.79	2	115.25	114.50	34.2	40,817	0.08%
2021/07/19	25.3	116.85	10.1	117.03	116.50	15.2	41,033	0.04%
2021/07/16	26.7	118.61	15	119.07	119.50	11.7	41,627	0.03%
2021/07/15	18.5	118.80	54.7	118.73	119.50	-36.2	41,646	-0.09%
2021/07/14	23	116.57	19.1	117.13	116.00	3.9	41,038	0.01%
2021/07/13	13.7	116.56	31	116.40	116.50	-17.3	41,122	-0.04%
2021/07/12	5.3	115.19	10.5	115.00	115.00	-5.2	41,396	-0.01%
2021/07/09	14.8	113.90	31.1	113.69	114.00	-16.3	41,770	-0.04%
2021/07/08	20.1	115.85	31	115.52	115.50	-10.9	42,184	-0.03%
2021/07/07	18.1	115.47	17	115.79	115.00	1.1	42,614	0.00%
2021/07/06	41.7	116.29	18.7	116.33	116.50	22.9	43,302	0.05%
2021/07/05	15.1	114.88	58.3	114.89	117.00	-43.2	43,911	-0.10%
2021/07/02	16.9	111.83	9.5	111.63	111.50	7.4	43,223	0.02%
2021/07/01	12.2	111.88	27.2	111.98	112.00	-14.9	43,510	-0.03%
2021/06/30	15.4	112.64	24	112.83	112.00	-8.6	43,940	-0.02%
2021/06/29	4	111.75	15.1	112.00	111.50	-11.1	45,039	-0.02%
2021/06/28	16.3	111.82	2	112.00	111.50	14.3	46,909	0.03%
2021/06/25	31.8	114.11	28.7	114.12	113.00	3.2	47,286	0.01%
2021/06/24	9.4	112.61	42.5	112.91	113.00	-33.1	47,379	-0.07%
2021/06/23	3.8	110.71	25.3	110.90	111.50	-21.5	47,741	-0.05%
2021/06/22	16	109.31	5.1	109.39	108.50	11	48,354	0.02%
2021/06/21	67.1	109.30	13.2	109.11	108.50	53.9	49,335	0.11%
2021/06/18	17.3	112.06	8.2	112.28	111.50	9.2	50,635	0.02%
2021/06/17	14.2	110.97	20.1	111.40	113.00	-5.9	51,947	-0.01%
2021/06/16	13	111.98	7.5	112.00	111.50	5.5	54,351	0.01%
2021/06/15	43.6	112.81	6.1	112.67	113.00	37.5	56,251	0.07%
2021/06/11	13.2	112.93	48	113.26	113.50	-34.8	58,242	-0.06%
2021/06/10	11.6	110.39	7	110.86	110.50	4.6	59,189	0.01%
2021/06/09	49.1	110.08	21	109.90	109.50	28.1	60,027	0.05%
2021/06/08	17	110.53	2	111.00	110.50	15	61,243	0.02%
2021/06/07	15.3	110.77	8.6	110.88	110.50	6.7	62,197	0.01%
2021/06/04	31.6	109.99	42.2	110.07	112.00	-10.5	62,654	-0.02%
2021/06/03	35.4	111.25	4	111.50	111.00	31.4	62,906	0.05%
2021/06/02	64.6	112.50	3	111.67	112.00	61.6	63,414	0.10%
2021/06/01	19.7	114.18	50.7	114.15	114.50	-31	64,306	-0.05%
2021/05/31	8.6	112.47	65.7	112.93	113.50	-57.1	65,255	-0.09%
2021/05/28	22	110.79	14	110.61	111.00	8	66,126	0.01%
2021/05/27	49.3	108.53	31.2	108.50	109.50	18.1	66,575	0.03%
2021/05/26	26.1	111.34	14.1	112.32	111.50	12.1	67,559	0.02%
2021/05/25	39.2	111.41	143	112.01	112.00	-103.8	69,013	-0.15%	大賣/鉅額交易
2021/05/24	15.2	108.81	5	109.10	109.50	10.2	69,079	0.01%
2021/05/21	20.5	108.77	72.5	109.11	109.50	-52	69,408	-0.07%
2021/05/20	7	105.93	70.9	105.70	106.00	-63.9	69,516	-0.09%
2021/05/19	26.4	105.06	19.4	105.23	105.00	7	70,236	0.01%
2021/05/18	28.7	104.76	124.3	104.44	107.00	-95.6	70,231	-0.14%	大賣/
2021/05/17	107.8	99.64	79.7	99.97	98.20	28.1	70,387	0.04%	大買/
2021/05/14	40.4	104.80	41.6	104.94	104.50	-1.2	70,236	0.00%
2021/05/13	63.4	102.84	47.7	103.33	103.00	15.6	70,571	0.02%
2021/05/12	200.7	101.42	142.6	102.09	102.00	58.1	70,334	0.08%	大買/大賣/
2021/05/11	107.6	108.07	192.4	108.94	107.00	-84.7	69,233	-0.12%	大買/大賣/
2021/05/10	42.6	113.79	39.1	113.86	113.00	3.5	69,994	0.01%
2021/05/07	137.2	115.36	56.8	116.36	117.50	80.4	72,312	0.11%	大買/
2021/05/06	31.5	111.73	31	112.11	112.50	0.5	73,359	0.00%
2021/05/05	78.9	111.14	44.6	111.62	110.00	34.2	74,195	0.05%
2021/05/04	94.6	109.12	249.5	109.09	108.50	-154.9	75,249	-0.21%	大賣/鉅額交易
2021/05/03	88	113.13	53.9	113.04	112.50	34.1	76,133	0.04%
2021/04/29	15	117.11	52.4	117.14	116.00	-37.4	78,603	-0.05%
2021/04/28	42.9	117.18	19.1	117.20	117.00	23.8	79,282	0.03%
2021/04/27	31.7	118.89	20.4	119.48	118.50	11.3	80,842	0.01%
2021/04/26	28.1	118.17	57.2	118.61	117.50	-29	81,368	-0.04%
2021/04/23	42.2	118.27	8.4	118.13	119.00	33.8	82,262	0.04%
2021/04/22	116.8	119.30	183.9	119.01	117.50	-67.2	84,441	-0.08%	大買/大賣/
2021/04/21	42.2	120.37	14.4	120.44	120.00	27.8	88,574	0.03%
2021/04/20	34.4	121.53	13.4	121.70	122.00	21	89,305	0.02%
2021/04/19	32.8	122.16	11	121.94	121.50	21.9	90,633	0.02%
2021/04/16	88.4	122.98	44.3	123.16	123.50	44.2	91,260	0.05%
2021/04/15	32.3	120.52	38.1	120.50	121.00	-5.8	92,273	-0.01%
2021/04/14	88.1	121.38	117.2	121.28	121.50	-29	93,500	-0.03%	大賣/
2021/04/13	22.7	122.08	23.5	122.52	122.50	-0.8	96,281	0.00%
2021/04/12	120.1	120.95	22.9	120.68	120.50	97.1	99,322	0.10%	大買/
2021/04/09	78.1	120.79	10.1	121.40	120.00	68	102,027	0.07%
2021/04/08	17.3	122.51	11.2	122.37	122.50	6	101,224	0.01%
2021/04/07	38.5	123.24	11.4	123.40	123.50	27.1	101,243	0.03%
2021/04/06	26.5	122.82	167.2	123.12	122.50	-140.7	101,439	-0.14%	大賣/鉅額交易
2021/04/01	182.3	121.80	180.2	121.45	121.50	2.1	101,864	0.00%	大買/大賣/
2021/03/31	355.1	124.20	66	124.38	124.00	289.1	102,143	0.28%	大買/鉅額交易
2021/03/30	54.5	129.58	37.5	129.32	129.50	17	100,661	0.02%
2021/03/29	106.1	128.01	28.9	128.00	128.50	77.3	100,823	0.08%	大買/
2021/03/26	15	126.58	40	127.29	126.50	-25	101,700	-0.02%
2021/03/25	58.9	127.16	44.7	127.46	126.50	14.2	101,299	0.01%
2021/03/24	117.8	128.55	38.6	129.47	128.00	79.2	100,686	0.08%	大買/
2021/03/23	114.9	132.11	95.5	132.41	130.50	19.5	99,806	0.02%	大買/
2021/03/22	33.2	127.97	283.8	127.99	130.00	-250.6	98,701	-0.25%	大賣/鉅額交易
2021/03/19	286.3	124.84	130.6	124.84	123.50	155.7	97,546	0.16%	大買/大賣/鉅額交易
2021/03/18	73.8	129.58	161.4	129.79	129.50	-87.6	95,637	-0.09%	大賣/
2021/03/17	113.5	126.18	320.6	125.88	126.00	-207.2	94,357	-0.22%	大買/大賣/鉅額交易
2021/03/16	101.5	121.78	77.4	122.63	123.00	24	92,873	0.03%	大買/
2021/03/15	33.8	119.60	72.3	120.24	121.00	-38.5	92,452	-0.04%
2021/03/12	66.6	118.66	149.6	119.31	120.00	-83	93,263	-0.09%	大賣/
2021/03/11	155.1	116.82	118.4	117.12	117.00	36.7	94,385	0.04%	大買/大賣/
2021/03/10	8.5	115.92	37.5	115.86	115.50	-29	93,926	-0.03%
2021/03/09	18.5	113.44	21.2	114.23	115.00	-2.7	93,640	0.00%
2021/03/08	72.7	114.76	16	114.00	113.50	56.7	93,481	0.06%
2021/03/05	69.4	114.38	58.9	115.12	115.00	10.5	92,985	0.01%
2021/03/04	55.8	113.60	28.7	114.12	114.50	27.1	92,545	0.03%
2021/03/03	29.1	114.57	70.8	114.72	115.50	-41.7	91,575	-0.05%
2021/03/02	35.8	113.05	22.3	113.60	112.00	13.5	90,689	0.01%
2021/02/26	225.5	112.84	35.7	112.64	112.00	189.9	90,179	0.21%	大買/鉅額交易
2021/02/25	25.7	114.89	178.4	115.19	116.50	-152.7	88,553	-0.17%	大賣/鉅額交易
2021/02/24	53.2	112.11	10	113.10	110.50	43.2	87,097	0.05%
2021/02/23	93.4	111.32	45.5	110.30	111.50	47.9	86,598	0.06%
2021/02/22	68.9	112.23	35.2	112.80	111.00	33.7	86,137	0.04%
2021/02/19	116.3	110.56	117.8	110.36	110.00	-1.5	85,645	0.00%	大買/大賣/
2021/02/18	38.2	113.34	31.4	113.65	113.00	6.8	84,850	0.01%
2021/02/17	70.9	114.19	31.5	114.28	114.00	39.4	84,908	0.05%
2021/02/05	38.2	114.53	40.8	114.73	113.50	-2.7	83,928	0.00%
2021/02/04	53.8	114.05	99.8	114.03	114.00	-46	83,134	-0.06%
2021/02/03	29.3	116.89	43.1	116.76	116.50	-13.7	82,680	-0.02%
2021/02/02	47.4	116.16	87.1	116.16	116.50	-39.7	82,107	-0.05%
2021/02/01	97.7	111.19	85.6	110.89	113.00	12.1	81,389	0.01%
2021/01/29	230.1	114.99	236.9	114.42	111.50	-6.9	79,640	-0.01%	大買/大賣/
2021/01/28	142.4	119.34	61.9	119.09	118.50	80.5	76,874	0.10%	大買/
2021/01/27	197.4	122.97	69.9	123.35	123.00	127.5	75,136	0.17%	大買/鉅額交易
2021/01/26	60.5	122.22	249.3	121.30	122.00	-188.8	73,916	-0.26%	大賣/鉅額交易
2021/01/25	80.8	120.46	99.9	120.89	123.00	-19.1	72,070	-0.03%
2021/01/22	98.9	120.38	303.7	120.21	121.50	-204.8	70,174	-0.29%	大賣/鉅額交易
2021/01/21	37.8	116.29	79.8	116.38	117.00	-42	67,021	-0.06%
2021/01/20	113.8	115.58	109.8	116.83	114.50	4	66,129	0.01%	大買/大賣/
2021/01/19	84.2	115.24	63.9	115.32	115.00	20.3	64,197	0.03%
2021/01/18	96	112.99	60.3	112.93	114.00	35.7	63,005	0.06%
2021/01/15	139.9	115.99	160	115.35	115.50	-20.1	61,737	-0.03%	大買/大賣/
2021/01/14	290.9	110.99	511.1	112.58	116.00	-220.2	59,302	-0.37%	大買/大賣/鉅額交易
2021/01/13	67.4	106.18	73	105.98	106.50	-5.6	54,542	-0.01%
2021/01/12	111.5	104.65	253.5	104.21	104.00	-142	53,983	-0.26%	大買/大賣/鉅額交易
2021/01/11	62	107.38	11.2	107.80	107.50	50.8	53,647	0.09%
2021/01/08	76.3	107.45	97.4	108.10	108.00	-21.1	53,291	-0.04%
2021/01/07	73.9	106.80	148.9	107.18	107.00	-75	51,832	-0.14%	大賣/
2021/01/06	147.4	105.84	234.8	106.10	105.00	-87.3	50,561	-0.17%	大買/大賣/
2021/01/05	178	102.97	365.1	103.46	104.00	-187.1	47,274	-0.40%	大買/大賣/鉅額交易
2021/01/04	207.7	95.50	345.4	96.30	99.90	-137.7	44,037	-0.31%	大買/大賣/鉅額交易
2020/12/31	55.3	91.85	50.1	91.85	92.00	5.2	40,427	0.01%
2020/12/30	24.5	90.83	19.3	91.08	91.60	5.2	40,179	0.01%
2020/12/29	35.4	90.79	61	90.72	90.40	-25.6	39,796	-0.06%
2020/12/28	92.8	92.28	45.4	92.32	91.80	47.4	39,355	0.12%
2020/12/25	82.1	91.59	175.1	91.67	91.80	-93	38,556	-0.24%	大賣/
2020/12/24	26.9	89.24	10.9	89.51	89.60	16	37,188	0.04%
2020/12/23	18.2	88.76	50	88.88	88.80	-31.8	37,032	-0.09%
2020/12/22	56.6	88.87	140.3	89.50	87.70	-83.7	36,732	-0.23%	大賣/
2020/12/21	16.3	87.64	15	87.91	88.00	1.3	36,124	0.00%
2020/12/18	15.3	87.71	10	87.73	87.70	5.3	35,941	0.01%
2020/12/17	14.8	87.88	20.4	87.97	87.80	-5.6	35,866	-0.02%
2020/12/16	20	87.73	25.8	87.92	88.20	-5.8	35,716	-0.02%
2020/12/15	59.1	86.87	19	86.88	87.10	40.1	35,463	0.11%
2020/12/14	34.6	88.29	39	88.67	87.70	-4.4	35,162	-0.01%
2020/12/11	56	86.91	35.1	87.22	87.60	20.9	34,666	0.06%
2020/12/10	73.6	87.79	214.4	87.80	87.70	-140.8	33,930	-0.41%	大賣/鉅額交易
2020/12/09	61.2	88.83	69.2	88.75	89.00	-8	33,480	-0.02%
2020/12/08	102	88.49	95.8	88.34	87.60	6.3	32,621	0.02%	大買/
2020/12/07	216.8	86.11	249.9	85.99	87.90	-33	31,140	-0.11%	大買/大賣/
2020/12/04	19.1	83.00	46.4	83.00	82.90	-27.3	28,798	-0.09%
2020/12/03	22.1	82.11	7	82.10	82.00	15.1	28,368	0.05%
2020/12/02	12.2	82.60	21	82.88	82.70	-8.8	28,204	-0.03%
2020/12/01	2	82.55	8.6	82.63	82.90	-6.6	28,227	-0.02%
2020/11/30	20.6	82.32	4.2	82.72	82.30	16.4	28,504	0.06%
2020/11/27	25	82.63	36.1	82.75	82.60	-11.1	27,917	-0.04%
2020/11/26	25	82.93	41	82.89	83.00	-16	27,869	-0.06%
2020/11/25	7.5	81.84	14.1	82.09	82.00	-6.6	27,823	-0.02%
2020/11/24	21.3	82.28	12	82.28	82.00	9.3	27,853	0.03%
2020/11/23	8.1	82.79	27.3	82.93	82.90	-19.2	27,877	-0.07%
2020/11/20	16	82.54	1	82.50	82.50	15	27,738	0.05%
2020/11/19	22.4	82.71	18	82.75	82.90	4.4	27,618	0.02%
2020/11/18	18.4	83.20	18	83.11	83.20	0.4	27,595	0.00%
2020/11/17	10	82.76	24	82.71	83.00	-14	27,491	-0.05%
2020/11/16	25	82.61	51.5	82.54	82.60	-26.5	27,885	-0.10%
2020/11/13	14.7	81.33	14	81.47	81.40	0.7	27,577	0.00%
2020/11/12	3	81.20	26	81.71	81.90	-23	27,494	-0.08%
2020/11/11	5.1	81.11	84	81.28	81.60	-78.9	27,213	-0.29%
2020/11/10	12	80.63	11.1	80.76	80.80	0.9	27,174	0.00%
2020/11/09	29.4	80.66	50.3	81.15	81.20	-20.9	28,235	-0.07%
2020/11/06	10.1	79.54	18.8	79.59	79.70	-8.7	28,321	-0.03%
2020/11/05	9	78.84	4.5	79.00	79.00	4.5	28,488	0.02%
2020/11/04	13	78.43	22	78.97	78.80	-9	29,073	-0.03%
2020/11/03	11.2	78.57	19	78.39	78.30	-7.8	29,122	-0.03%
2020/11/02	6	77.82	12	77.79	78.30	-6	29,432	-0.02%
2020/10/30	25	77.58	5	77.70	77.50	20	29,600	0.07%
2020/10/29	24.2	77.45	15.1	77.83	78.00	9.1	29,550	0.03%
2020/10/28	24	78.90	28	78.77	78.30	-4	30,059	-0.01%
2020/10/27	27	79.63	31	79.68	80.00	-4	30,234	-0.01%
2020/10/26	8	80.20	16.8	80.35	80.20	-8.8	30,632	-0.03%
2020/10/23	16.6	80.81	3	80.63	80.70	13.6	31,049	0.04%
2020/10/22	3	80.50	1.3	80.60	80.80	1.7	32,073	0.01%
2020/10/21	39.4	80.72	11	80.93	80.40	28.4	32,779	0.09%
2020/10/20	85.4	81.62	13	81.61	81.40	72.4	33,058	0.22%
2020/10/19	22	81.12	142.9	80.84	81.30	-120.9	33,610	-0.36%	大賣/鉅額交易
2020/10/16	24	78.99	79	78.90	78.60	-55	33,408	-0.16%
2020/10/15	0	0.00	67	78.13	78.10	-67	33,847	-0.20%
2020/10/14	15	78.20	7	78.26	78.00	8	34,602	0.02%
2020/10/13	15	78.47	12	78.79	78.90	3	34,800	0.01%
2020/10/12	17	78.64	32	78.62	78.70	-15	35,259	-0.04%
2020/10/08	5.9	77.81	12	77.89	78.00	-6.1	35,425	-0.02%
2020/10/07	5.3	77.47	36	77.50	77.40	-30.7	35,744	-0.09%
2020/10/06	26	77.97	3	78.00	77.80	23	36,066	0.06%
2020/10/05	11.1	77.65	8	78.23	77.70	3.1	36,653	0.01%
2020/09/30	7.7	77.66	20	77.71	77.40	-12.3	37,159	-0.03%
2020/09/29	8.1	77.56	33	77.99	77.00	-24.9	37,455	-0.07%
2020/09/28	15	76.60	34	76.50	76.90	-19	37,793	-0.05%
2020/09/25	27.8	74.79	9	74.51	74.30	18.8	38,001	0.05%
2020/09/24	61.3	75.36	11	75.43	75.00	50.3	38,076	0.13%
2020/09/23	13	76.81	3.3	76.73	76.70	9.7	37,687	0.03%
2020/09/22	9	76.90	12	76.69	76.80	-3	38,132	-0.01%
2020/09/21	10.2	77.61	0	77.60	77.40	10.2	38,706	0.03%
2020/09/18	15.2	77.70	1.1	77.91	77.60	14.1	40,000	0.04%
2020/09/17	6.5	78.27	0	0.00	78.10	6.5	40,947	0.02%
2020/09/16	19.6	78.73	17.2	78.78	78.80	2.3	41,362	0.01%
2020/09/15	9.2	79.15	11	79.16	79.10	-1.9	41,339	0.00%
2020/09/14	0	0.00	44	79.20	79.40	-44	41,646	-0.11%
2020/09/11	7.4	78.28	13	78.18	78.50	-5.6	41,491	-0.01%
2020/09/10	9	78.39	57.2	78.47	78.50	-48.2	41,523	-0.12%
2020/09/09	12.7	77.04	4	76.80	77.90	8.7	41,410	0.02%
2020/09/08	31	77.57	5	77.74	77.50	26	41,473	0.06%
2020/09/07	29	77.03	33	77.18	77.30	-4	41,611	-0.01%
2020/09/04	67.3	76.90	22	76.94	76.90	45.3	41,954	0.11%
2020/09/03	83.5	78.45	25	78.87	77.70	58.5	41,789	0.14%
2020/09/02	50.4	77.12	16.2	77.46	77.80	34.2	41,734	0.08%
2020/09/01	14	76.68	1	76.90	77.00	13	42,211	0.03%
2020/08/31	11	77.16	5	77.46	76.90	6	42,474	0.01%
2020/08/28	33.1	77.46	9	77.50	77.50	24.1	42,692	0.06%
2020/08/27	28.7	77.70	15.5	78.20	77.50	13.2	42,988	0.03%
2020/08/26	5.5	78.05	1.5	78.14	78.20	3.9	43,281	0.01%
2020/08/25	11	78.19	9	78.22	78.30	2	43,441	0.00%
2020/08/24	14	77.94	7.2	78.11	77.60	6.8	43,891	0.02%
2020/08/21	9	77.94	19	78.06	78.20	-10	43,964	-0.02%
2020/08/20	62	77.28	14	77.62	77.10	48	43,929	0.11%
2020/08/19	7.7	79.86	13	80.05	79.30	-5.3	43,368	-0.01%
2020/08/18	18	79.61	7	79.64	79.80	11	43,283	0.03%
2020/08/17	11.7	80.31	6	80.25	80.20	5.7	43,604	0.01%
2020/08/14	33.1	80.00	13	80.16	80.40	20.1	43,618	0.05%
2020/08/13	41.2	80.08	30	80.96	79.50	11.2	43,559	0.03%
2020/08/12	24	80.81	71	80.76	81.40	-47	42,948	-0.11%
2020/08/11	34	80.03	26	80.38	79.80	8	43,139	0.02%
2020/08/10	21.3	80.26	48.5	79.92	80.50	-27.3	43,407	-0.06%
2020/08/07	22.4	78.56	14	78.51	78.30	8.4	43,275	0.02%
2020/08/06	28	79.14	24	79.25	79.00	4	43,625	0.01%
2020/08/05	21	78.16	7	78.29	77.90	14	43,829	0.03%
2020/08/04	14.4	77.94	33.9	77.98	78.10	-19.4	44,340	-0.04%
2020/08/03	99.6	77.60	5	77.68	77.10	94.6	44,597	0.21%
2020/07/31	17.8	78.95	73	79.07	78.40	-55.2	44,108	-0.13%
2020/07/30	59.1	77.96	18	77.94	78.00	41.1	43,832	0.09%
2020/07/29	27.2	78.34	3	78.17	78.00	24.2	43,666	0.06%
2020/07/28	72.4	79.64	38.9	79.91	78.40	33.4	43,848	0.08%
2020/07/27	64.9	78.59	53	78.49	78.00	11.9	43,342	0.03%
2020/07/24	69	80.92	35.7	80.81	80.00	33.3	42,760	0.08%
2020/07/23	45	81.86	50.1	82.05	82.10	-5.1	42,348	-0.01%
2020/07/22	53	85.65	52.2	85.52	85.90	0.8	41,517	0.00%
2020/07/21	73.9	85.50	43.1	85.52	85.30	30.8	40,594	0.08%
2020/07/20	76.1	86.36	58.1	86.49	86.80	17.9	39,798	0.05%
2020/07/17	48	88.15	47	88.15	88.00	1	39,066	0.00%
2020/07/16	46	87.60	48	87.70	87.60	-2	39,095	-0.01%
2020/07/15	8.1	86.96	197	86.81	86.60	-188.9	38,790	-0.49%	大賣/鉅額交易
2020/07/14	11.3	86.63	32	86.79	86.30	-20.7	39,163	-0.05%
2020/07/13	9.2	86.03	50	86.21	86.70	-40.8	39,298	-0.10%
2020/07/10	195.1	85.86	40	85.73	84.80	155.1	39,392	0.39%	大買/鉅額交易
2020/07/09	27.4	86.36	3.8	86.75	86.20	23.6	39,134	0.06%
2020/07/08	37	86.96	22.7	86.98	87.00	14.3	38,728	0.04%
2020/07/07	18.1	86.29	18	86.68	87.00	0.1	38,430	0.00%
2020/07/06	4.6	86.43	34	86.50	86.40	-29.4	38,484	-0.08%
2020/07/03	17.2	85.31	8	85.20	85.30	9.2	39,251	0.02%
2020/07/02	17.3	85.37	4.2	85.43	86.00	13	39,318	0.03%
2020/07/01	73.4	86.55	33.3	86.83	85.90	40.1	39,567	0.10%
2020/06/30	56	85.96	47	86.10	86.30	9	39,234	0.02%
2020/06/29	64.2	84.19	106	84.72	85.20	-41.9	38,911	-0.11%	大賣/
2020/06/24	54	82.83	228	82.77	83.50	-174	37,861	-0.46%	大賣/鉅額交易
2020/06/23	59.4	80.03	57.2	80.03	80.20	2.2	37,387	0.01%
2020/06/22	4.3	78.53	2	78.50	78.90	2.3	37,269	0.01%
2020/06/19	37.4	78.49	4	78.60	78.80	33.4	37,883	0.09%
2020/06/18	23	78.29	7	78.37	78.50	16	37,988	0.04%
2020/06/17	7	78.50	4.8	78.43	78.20	2.2	38,713	0.01%
2020/06/16	4	78.08	11.6	78.34	78.40	-7.6	40,122	-0.02%
2020/06/15	10	77.42	18	77.32	77.00	-8	41,533	-0.02%
2020/06/12	17	77.38	16.6	77.49	78.00	0.4	42,349	0.00%
2020/06/11	26	78.73	22	79.49	78.60	4	42,992	0.01%
2020/06/10	4.1	79.72	28.2	79.75	79.90	-24.1	43,388	-0.06%
2020/06/09	29.2	79.24	93	79.65	79.50	-63.8	44,767	-0.14%
2020/06/08	10.2	79.21	92	79.46	79.70	-81.8	45,559	-0.18%
2020/06/05	43	77.98	19.3	78.28	78.50	23.7	45,175	0.05%
2020/06/04	21.1	78.14	11.2	78.27	78.40	9.9	45,232	0.02%
2020/06/03	27	77.84	53.3	78.04	78.10	-26.3	45,254	-0.06%
2020/06/02	4	77.05	36	77.14	77.10	-32	45,186	-0.07%
2020/06/01	3	76.47	12.9	76.32	76.20	-9.9	45,106	-0.02%
2020/05/29	0.2	75.80	38	75.41	75.80	-37.8	45,158	-0.08%
2020/05/28	13.4	75.47	12	75.53	75.30	1.4	44,994	0.00%
2020/05/27	14.2	74.89	3.4	75.31	75.30	10.7	45,453	0.02%
2020/05/26	17	74.29	22	74.96	74.80	-5	45,969	-0.01%
2020/05/25	57.1	73.21	15.2	73.18	73.60	41.9	46,216	0.09%
2020/05/22	69	73.75	2.2	73.64	73.60	66.8	46,552	0.14%
2020/05/21	8	74.70	4	74.80	74.70	4	46,325	0.01%
2020/05/20	17.1	74.75	5	74.70	74.50	12.1	46,417	0.03%
2020/05/19	46.2	75.07	16	75.15	74.80	30.2	46,489	0.07%
2020/05/18	79.4	75.53	35	75.62	75.00	44.4	46,100	0.10%
2020/05/15	57.6	77.27	14.3	77.27	77.10	43.4	45,526	0.10%
2020/05/14	36.6	78.22	19.1	78.46	78.20	17.5	45,023	0.04%
2020/05/13	34.1	78.32	34.1	78.40	78.80	-0.1	44,680	0.00%
2020/05/12	51	77.64	16	77.39	77.30	35	44,565	0.08%
2020/05/11	26	78.15	72.1	78.24	78.90	-46.1	44,747	-0.10%
2020/05/08	18.6	76.22	56	76.27	76.20	-37.4	44,242	-0.08%
2020/05/07	6	75.25	39.3	75.09	75.20	-33.3	44,308	-0.08%
2020/05/06	20.2	74.56	5	74.58	74.30	15.2	44,218	0.03%
2020/05/05	53	74.25	5	74.30	74.10	48	44,492	0.11%
2020/05/04	45	74.44	6	74.57	74.50	39	44,768	0.09%
2020/04/30	19.1	76.55	43.2	76.57	77.00	-24.1	44,694	-0.05%
2020/04/29	8	75.84	26.3	75.82	75.60	-18.3	44,975	-0.04%
2020/04/28	14.3	75.00	13.8	75.10	75.20	0.5	45,609	0.00%
2020/04/27	2	74.95	14	74.93	74.90	-12	47,798	-0.03%
2020/04/24	6	73.90	23	74.10	73.80	-17	47,910	-0.04%
2020/04/23	5.1	74.10	14.6	74.88	74.00	-9.5	48,896	-0.02%
2020/04/22	17	73.08	10.4	73.32	73.90	6.6	48,768	0.01%
2020/04/21	53.1	74.14	13	74.61	73.50	40.1	48,703	0.08%
2020/04/20	14	75.94	13	75.88	76.20	1	48,171	0.00%
2020/04/17	39	75.88	40.6	76.05	75.80	-1.6	48,024	0.00%
2020/04/16	13	74.32	21	74.70	74.00	-8	47,392	-0.02%
2020/04/15	11.4	74.39	32	74.36	74.10	-20.6	47,157	-0.04%
2020/04/14	13.1	73.98	22	74.18	74.40	-8.9	47,387	-0.02%
2020/04/13	20.1	73.40	10	73.10	73.10	10.1	47,485	0.02%
2020/04/10	24.1	73.75	20.4	73.72	73.90	3.7	47,506	0.01%
2020/04/09	112.2	75.05	46	74.70	74.00	66.2	47,817	0.14%	大買/
2020/04/08	117.9	74.01	79	74.13	75.00	38.9	47,242	0.08%	大買/
2020/04/07	19.3	71.10	29	71.32	71.20	-9.7	45,981	-0.02%
2020/04/06	30	69.75	14.5	69.79	70.20	15.5	45,466	0.03%
2020/04/01	15	70.04	9	70.30	70.00	6	44,975	0.01%
2020/03/31	24.1	70.07	5.4	70.11	69.90	18.7	44,733	0.04%
2020/03/30	26.4	69.53	20	69.52	70.00	6.4	44,283	0.01%
2020/03/27	37.2	71.21	19	71.10	70.10	18.2	43,919	0.04%
2020/03/26	26.5	70.84	34.6	70.89	71.00	-8.1	43,204	-0.02%
2020/03/25	76	71.91	47.5	71.80	71.40	28.5	43,208	0.07%
2020/03/24	27.1	70.02	38	70.19	69.40	-10.9	42,793	-0.03%
2020/03/23	73	67.85	2	67.80	67.50	71	43,074	0.16%
2020/03/20	131.8	69.91	133	70.22	70.80	-1.2	42,561	0.00%	大買/大賣/
2020/03/19	98.7	67.60	198.8	68.21	66.30	-100.1	41,412	-0.24%	大賣/
2020/03/18	95.4	70.47	38	70.21	70.00	57.4	40,185	0.14%
2020/03/17	54.1	71.17	123	71.14	70.60	-69	39,472	-0.17%	大賣/
2020/03/16	88.7	72.31	50	71.90	71.10	38.7	38,858	0.10%
2020/03/13	135.2	70.81	76.6	71.71	74.60	58.6	38,007	0.15%	大買/
2020/03/12	143.6	75.82	114	76.12	74.70	29.6	36,846	0.08%	大買/大賣/
2020/03/11	12	79.04	7	79.51	78.60	5	35,761	0.01%
2020/03/10	23	79.14	24	79.04	79.40	-1	35,582	0.00%
2020/03/09	56.3	79.38	12	79.60	79.10	44.3	35,358	0.13%
2020/03/06	31.1	81.05	25.7	80.82	80.80	5.4	35,166	0.02%
2020/03/05	13	82.95	20	83.13	82.70	-7	35,040	-0.02%
2020/03/04	1	81.30	32.2	81.45	81.70	-31.2	35,049	-0.09%
2020/03/03	32.1	80.93	26	81.31	81.00	6.1	34,888	0.02%
2020/03/02	57.4	79.03	12	79.10	79.20	45.4	34,638	0.13%
2020/02/27	51.1	80.44	23.3	80.29	80.30	27.9	34,937	0.08%
2020/02/26	37.5	81.17	5	81.48	81.10	32.5	34,982	0.09%
2020/02/25	21	81.40	85.2	81.49	82.30	-64.2	34,763	-0.18%
2020/02/24	29.1	80.65	0	0.00	80.70	29.1	34,847	0.08%
2020/02/21	32.3	81.83	14.7	81.95	81.70	17.7	35,036	0.05%
2020/02/20	26	83.14	22.1	82.95	82.80	3.9	36,338	0.01%
2020/02/19	21.1	83.81	56	84.00	83.80	-34.9	36,346	-0.10%
2020/02/18	13.2	83.29	5	83.12	83.40	8.2	36,642	0.02%
2020/02/17	18.7	83.95	12	83.93	83.90	6.7	37,750	0.02%
2020/02/14	6.1	84.67	1	85.10	84.90	5.1	38,341	0.01%
2020/02/13	33.1	85.50	33.2	85.56	84.70	-0.1	39,439	0.00%
2020/02/12	25.6	84.35	32.4	84.79	85.50	-6.8	40,708	-0.02%
2020/02/11	20.2	82.68	31	82.71	82.90	-10.8	41,559	-0.03%
2020/02/10	72	82.00	98	81.56	82.00	-26	42,608	-0.06%
2020/02/07	13.8	82.91	25	82.90	82.90	-11.2	43,602	-0.03%
2020/02/06	27	82.96	44	83.03	83.60	-17	45,059	-0.04%
2020/02/05	19.6	82.11	20	82.20	82.20	-0.4	46,922	0.00%
2020/02/04	28.1	83.12	31	83.25	82.20	-2.9	48,200	-0.01%
2020/02/03	53.6	80.27	65.6	80.87	82.20	-12	48,094	-0.02%
2020/01/31	41	83.58	32	83.44	83.20	9	47,505	0.02%
2020/01/30	169.6	83.98	79.8	84.12	83.10	89.8	47,070	0.19%	大買/
2020/01/20	29	92.38	26.4	92.53	92.30	2.6	44,925	0.01%
2020/01/17	18	92.03	128.1	92.05	92.30	-110.1	44,926	-0.25%	大賣/鉅額交易
2020/01/16	0	0.00	3	89.93	90.00	-3	44,307	-0.01%
2020/01/15	0	0.00	11	90.01	89.90	-11	45,467	-0.02%
2020/01/14	3.6	89.86	16.8	89.94	90.00	-13.2	46,469	-0.03%
2020/01/13	5.6	89.09	4	89.15	89.60	1.6	46,698	0.00%
2020/01/10	13	88.37	49	88.59	89.00	-36	47,630	-0.08%
2020/01/09	13	87.34	7	87.47	87.10	6	48,452	0.01%
2020/01/08	100.1	87.05	34.8	87.40	86.50	65.3	48,573	0.13%
2020/01/07	47.3	89.42	25	89.74	89.10	22.3	48,302	0.05%
2020/01/06	12	90.55	29	90.56	90.50	-17	48,395	-0.04%
2020/01/03	23.3	91.42	24	91.71	91.60	-0.8	48,271	0.00%
2020/01/02	21.1	90.59	16	91.21	90.80	5.1	48,116	0.01%
2019/12/31	3	90.90	14	90.94	90.80	-11	48,193	-0.02%
2019/12/30	20.4	91.35	4.6	91.33	90.90	15.8	48,265	0.03%
2019/12/27	4	91.58	30	91.65	91.50	-26	48,462	-0.05%
2019/12/26	9	90.82	4	90.90	90.80	5	48,560	0.01%
2019/12/25	3	90.90	12.8	91.01	91.00	-9.8	49,146	-0.02%
2019/12/24	2	91.00	4	91.03	90.90	-2	49,384	0.00%
2019/12/23	24	90.92	11	91.25	91.50	13	49,552	0.03%
2019/12/20	21.2	91.89	9	91.88	91.10	12.2	49,578	0.02%
2019/12/19	11	91.59	10.3	91.82	92.20	0.7	49,260	0.00%
2019/12/18	17	92.32	97.5	92.14	92.40	-80.5	48,958	-0.16%
2019/12/17	26	91.22	17.9	91.32	91.60	8.1	48,539	0.02%
2019/12/16	15.2	91.52	30	91.71	91.60	-14.8	48,561	-0.03%
2019/12/13	22	91.61	13.8	91.39	91.00	8.2	48,552	0.02%
2019/12/12	6	91.45	18.7	91.61	91.00	-12.7	48,727	-0.03%
2019/12/11	0	0.00	31.8	90.97	91.30	-31.8	48,865	-0.07%
2019/12/10	15	90.33	11.6	90.27	90.30	3.4	49,354	0.01%
2019/12/09	15	90.95	64	91.15	91.00	-49	49,715	-0.10%
2019/12/06	7.2	90.36	10	90.40	90.50	-2.8	49,472	-0.01%
2019/12/05	12	90.08	19	90.09	89.90	-7	49,467	-0.01%
2019/12/04	14	89.06	4	89.18	89.50	10	49,622	0.02%
2019/12/03	4.2	89.51	29	89.69	90.00	-24.8	49,672	-0.05%
2019/12/02	41.2	87.59	45.2	88.46	88.60	-4	49,485	-0.01%
2019/11/29	40.4	89.07	8	90.09	88.50	32.4	49,213	0.07%
2019/11/28	8.2	90.17	26	90.49	89.80	-17.8	48,897	-0.04%
2019/11/27	16	90.27	7.4	90.33	90.60	8.6	49,237	0.02%
2019/11/26	20	89.76	21.4	90.24	89.90	-1.4	49,243	0.00%
2019/11/25	89.2	89.92	33	89.85	89.60	56.2	48,294	0.12%
2019/11/22	32	91.62	31.2	91.48	91.40	0.8	47,978	0.00%
2019/11/21	16.2	90.83	53.5	91.69	92.50	-37.3	47,972	-0.08%
2019/11/20	27.5	91.71	23.1	91.87	91.90	4.4	47,375	0.01%
2019/11/19	22	92.00	202.1	92.19	92.80	-180.1	47,024	-0.38%	大賣/鉅額交易
2019/11/18	3	90.10	19	90.32	90.50	-16	45,679	-0.04%
2019/11/15	14	90.03	86.8	90.32	90.10	-72.8	45,397	-0.16%
2019/11/14	20	90.02	188	90.05	89.30	-168	45,007	-0.37%	大賣/鉅額交易
2019/11/13	64	89.88	26.9	89.83	89.70	37.1	44,081	0.08%
2019/11/12	21	89.42	110.4	89.90	91.00	-89.4	43,699	-0.20%	大賣/
2019/11/11	92.3	88.44	278.7	88.46	87.90	-186.4	42,815	-0.44%	大賣/鉅額交易
2019/11/08	31.3	91.47	109.4	91.90	90.90	-78.1	41,247	-0.19%	大賣/
2019/11/07	13	90.09	123.6	90.41	90.80	-110.6	39,749	-0.28%	大賣/鉅額交易
2019/11/06	35.7	90.00	82.5	89.99	90.40	-46.8	38,542	-0.12%
2019/11/05	53.6	89.87	175.5	89.84	90.00	-121.9	37,282	-0.33%	大賣/鉅額交易
2019/11/04	95.1	87.50	202.4	87.84	89.00	-107.3	36,054	-0.30%	大賣/鉅額交易
2019/11/01	156.4	83.22	293.1	83.19	84.80	-136.7	34,294	-0.40%	大買/大賣/鉅額交易
2019/10/31	28	80.96	19.7	81.01	80.60	8.3	33,093	0.03%
2019/10/30	33.5	80.39	28	80.34	80.20	5.5	32,959	0.02%
2019/10/29	17.3	80.73	17.2	80.88	80.80	0	32,835	0.00%
2019/10/28	12	80.38	31.6	80.36	80.10	-19.6	32,576	-0.06%
2019/10/25	5.5	79.99	35	79.98	80.20	-29.5	32,470	-0.09%
2019/10/24	39	80.66	42.2	80.48	80.50	-3.2	32,252	-0.01%
2019/10/23	47.2	80.00	76.5	80.24	80.50	-29.3	32,630	-0.09%
2019/10/22	18.5	78.88	100	79.31	79.50	-81.5	32,364	-0.25%
2019/10/21	18	76.76	13	77.24	77.60	5	31,601	0.02%
2019/10/18	16	77.58	62	77.56	76.90	-46	31,704	-0.15%
2019/10/17	8.2	76.16	138	76.35	77.20	-129.8	30,791	-0.42%	大賣/鉅額交易
2019/10/16	7	74.97	25	74.98	75.00	-18	29,769	-0.06%
2019/10/15	9	74.97	36	75.00	74.70	-27	29,704	-0.09%
2019/10/14	5.2	74.10	29.3	74.25	74.50	-24.1	30,027	-0.08%
2019/10/09	5	73.34	8	73.31	72.90	-3	29,767	-0.01%
2019/10/08	8	73.98	26.8	73.92	74.00	-18.8	29,894	-0.06%
2019/10/07	15.4	73.69	6	73.80	73.40	9.4	29,759	0.03%
2019/10/04	15.9	72.24	13	72.28	72.70	2.9	29,672	0.01%
2019/10/03	22	71.81	1.8	72.03	72.00	20.2	29,708	0.07%
2019/10/02	9.6	72.34	0	0.00	72.30	9.6	29,572	0.03%
2019/10/01	60.8	72.49	129	72.50	72.60	-68.3	29,331	-0.23%	大賣/
2019/09/27	11.2	73.63	11	73.59	73.20	0.2	28,815	0.00%
2019/09/26	20	74.30	17	74.69	74.00	3	28,901	0.01%
2019/09/25	2	74.30	11	74.36	74.80	-9	28,895	-0.03%
2019/09/24	3.2	74.74	9.6	75.00	74.90	-6.4	29,218	-0.02%
2019/09/23	1.6	74.66	19	74.41	74.70	-17.4	29,240	-0.06%
2019/09/20	10	74.02	3	74.00	74.50	7	29,577	0.02%
2019/09/19	43	73.95	3	74.33	73.50	40	29,314	0.14%
2019/09/18	21	74.41	45	74.51	74.40	-24	29,144	-0.08%
2019/09/17	54	74.76	64	74.73	74.60	-10	29,059	-0.03%
2019/09/16	26	75.49	75	75.97	76.00	-49	29,303	-0.17%
2019/09/12	79.2	75.53	56.2	75.47	76.00	23	29,068	0.08%
2019/09/11	34.3	74.58	6	75.03	74.50	28.3	28,869	0.10%
2019/09/10	14.2	74.02	13	74.02	74.10	1.2	28,884	0.00%
2019/09/09	1.1	74.80	2	75.60	74.70	-0.9	29,030	0.00%
2019/09/06	13.4	75.31	13	75.49	75.00	0.4	29,372	0.00%
2019/09/05	8	74.68	35	74.85	74.90	-27	29,587	-0.09%
2019/09/04	4	74.18	8.4	74.40	74.30	-4.4	29,815	-0.01%
2019/09/03	4.1	73.80	3	73.90	73.60	1.1	29,905	0.00%
2019/09/02	10.6	74.03	14	74.00	74.00	-3.4	30,251	-0.01%
2019/08/30	6.2	73.31	50	73.32	74.20	-43.8	30,587	-0.14%
2019/08/29	61.1	71.86	4	71.90	71.90	57.1	30,724	0.19%
2019/08/28	3	72.11	14.6	72.24	72.40	-11.6	31,041	-0.04%
2019/08/27	35	72.17	5.2	72.27	72.20	29.8	31,307	0.10%
2019/08/26	27	71.93	13	71.82	72.00	14	31,562	0.04%
2019/08/23	25	73.56	4	73.60	73.30	21	31,812	0.07%
2019/08/22	9.2	73.82	6	73.83	73.90	3.2	32,267	0.01%
2019/08/21	13.6	73.48	27	73.43	73.50	-13.4	34,158	-0.04%
2019/08/20	5.2	72.52	1	72.50	72.40	4.2	34,127	0.01%
2019/08/19	17	72.57	1.4	72.53	72.40	15.6	34,491	0.05%
2019/08/16	28	71.60	14.2	71.82	72.00	13.8	35,197	0.04%
2019/08/15	52.2	71.63	4.4	71.68	71.60	47.8	35,147	0.14%
2019/08/14	33	73.26	0.8	73.00	72.60	32.2	35,268	0.09%
2019/08/13	13	73.02	0	0.00	72.90	13	35,218	0.04%
2019/08/12	0	0.00	10	73.60	73.70	-10	35,749	-0.03%
2019/08/08	2	73.20	3	73.33	73.10	-1	36,472	0.00%
2019/08/07	15	73.04	9.1	73.22	72.90	5.9	37,306	0.02%
2019/08/06	67.1	72.54	47	71.73	73.30	20.1	37,843	0.05%
2019/08/05	75.5	73.18	19	73.37	72.80	56.5	37,786	0.15%
2019/08/02	63.4	75.81	25	76.04	75.50	38.4	37,404	0.10%
2019/08/01	30	78.05	5	77.92	77.90	25	37,162	0.07%
2019/07/31	13	78.12	20	78.24	78.60	-7	37,041	-0.02%
2019/07/30	39	78.28	11	77.99	77.80	28	37,167	0.08%
2019/07/29	6	78.22	4	78.28	78.40	2	37,511	0.01%
2019/07/26	40.2	78.62	7	78.49	78.40	33.2	37,626	0.09%
2019/07/25	99.7	78.33	43	78.72	78.60	56.7	37,671	0.15%
2019/07/24	64.8	81.20	87.7	81.18	81.30	-22.9	37,192	-0.06%
2019/07/23	72.6	80.88	16	81.00	80.90	56.6	36,534	0.15%
2019/07/22	13.2	80.05	11	80.55	80.60	2.2	36,414	0.01%
2019/07/19	13	79.63	4.5	80.13	79.30	8.5	36,308	0.02%
2019/07/18	13.2	79.22	16	79.19	79.00	-2.8	36,773	-0.01%
2019/07/17	44.2	79.74	10.4	79.87	79.30	33.8	37,533	0.09%
2019/07/16	22.5	79.90	93	80.04	80.00	-70.5	37,702	-0.19%
2019/07/15	15.9	76.94	76	76.97	78.10	-60.1	38,121	-0.16%
2019/07/12	43	77.77	6.6	77.75	77.60	36.4	40,175	0.09%
2019/07/11	14	78.30	7.1	78.23	78.20	6.9	41,245	0.02%
2019/07/10	12	77.89	10	78.15	77.90	2	42,238	0.00%
2019/07/09	29	78.12	10	78.60	77.90	19	43,101	0.04%
2019/07/08	11	78.75	3	78.83	79.00	8	43,727	0.02%
2019/07/05	3.6	78.03	1	78.00	78.20	2.6	44,148	0.01%
2019/07/04	6	77.68	5	77.80	77.70	1	44,538	0.00%
2019/07/03	18	78.06	12	77.63	77.50	6	44,768	0.01%
2019/07/02	9	79.02	4	79.25	79.10	5	45,091	0.01%
2019/07/01	10	79.08	27	79.00	79.40	-17	45,435	-0.04%
2019/06/28	15.2	77.71	21	77.97	77.40	-5.8	46,469	-0.01%
2019/06/27	0.8	77.40	20.1	77.52	77.40	-19.3	48,925	-0.04%
2019/06/26	2	76.35	2	76.50	76.30	0	49,037	0.00%
2019/06/25	5	76.50	65	76.97	76.40	-60	48,862	-0.12%
2019/06/24	6	76.25	25	76.54	77.10	-19	48,644	-0.04%
2019/06/21	21.6	77.54	31	77.94	76.80	-9.4	48,291	-0.02%
2019/06/20	22.5	77.34	9	77.47	77.70	13.5	47,665	0.03%
2019/06/19	2.7	76.92	23.6	77.00	77.20	-20.9	47,481	-0.04%
2019/06/18	20	76.06	54.4	75.68	75.90	-34.4	46,966	-0.07%
2019/06/17	12	76.17	22.4	76.30	76.40	-10.4	46,586	-0.02%
2019/06/14	15	75.10	32	74.84	75.10	-17	46,296	-0.04%
2019/06/13	28	74.06	11	73.93	74.20	17	45,938	0.04%
2019/06/12	7.3	72.98	8	73.34	73.70	-0.7	45,892	0.00%
2019/06/11	9	72.38	4	72.53	72.40	5	45,480	0.01%
2019/06/10	34.5	71.94	10	72.03	72.10	24.5	45,277	0.05%
2019/06/06	55	71.33	0	0.00	71.10	55	44,971	0.12%
2019/06/05	22.5	71.65	0	0.00	71.00	22.5	44,606	0.05%
2019/06/04	42.5	72.20	41.2	72.41	71.80	1.3	44,249	0.00%
2019/06/03	2.2	72.77	4	73.00	73.40	-1.8	43,903	0.00%
2019/05/31	66.2	74.35	34	74.46	73.90	32.2	43,607	0.07%
2019/05/30	59.7	72.44	21	73.21	73.40	38.7	42,989	0.09%
2019/05/29	32.4	71.15	5	72.08	72.20	27.4	42,844	0.06%
2019/05/28	29.4	71.40	4	71.55	71.20	25.4	42,521	0.06%
2019/05/27	23	71.33	5	71.50	71.40	18	40,574	0.04%
2019/05/24	29.4	71.60	3	71.67	71.40	26.4	40,541	0.07%
2019/05/23	43.4	71.93	31.4	72.28	71.50	12	40,262	0.03%
2019/05/22	27	74.27	7	74.49	74.00	20	39,723	0.05%
2019/05/21	26.2	75.00	4	75.25	75.00	22.2	39,988	0.06%
2019/05/20	16.9	75.12	4.2	75.59	75.00	12.8	39,825	0.03%
2019/05/17	27.1	75.27	19.5	75.87	74.70	7.6	39,707	0.02%
2019/05/16	36.2	77.38	10.1	76.43	75.90	26.2	39,278	0.07%
2019/05/15	74.3	77.83	9.1	77.94	77.80	65.2	38,512	0.17%
2019/05/14	88.4	79.46	87.2	79.70	79.70	1.2	37,886	0.00%
2019/05/13	18.2	81.72	35	82.05	81.20	-16.8	37,563	-0.04%
2019/05/10	173	84.65	165	83.87	83.70	8	37,575	0.02%	大買/大賣/
2019/05/09	28	84.94	95.1	84.82	84.30	-67.1	37,560	-0.18%
2019/05/08	13.2	85.92	5.2	85.82	85.90	8	37,350	0.02%
2019/05/07	36	85.84	45	86.70	86.60	-9	37,276	-0.02%
2019/05/06	104	85.55	14.7	85.41	84.90	89.4	37,269	0.24%	大買/
2019/05/03	1.2	87.23	13.6	87.98	88.20	-12.4	36,812	-0.03%
2019/05/02	54	86.72	20	86.90	86.90	34	36,616	0.09%
2019/04/30	64.4	86.87	7.1	86.80	86.90	57.3	36,365	0.16%
2019/04/29	17	87.72	38.3	87.75	87.80	-21.3	36,026	-0.06%
2019/04/26	4	87.15	16.9	87.32	87.40	-12.9	35,703	-0.04%
2019/04/25	50	86.47	2.2	85.98	86.80	47.8	35,423	0.13%
2019/04/24	43.2	86.66	15.1	86.88	86.90	28	35,170	0.08%
2019/04/23	149.1	87.40	112	87.16	88.30	37.1	34,864	0.11%	大買/大賣/
2019/04/22	153.8	88.73	136.4	88.48	87.80	17.4	34,003	0.05%	大買/大賣/
2019/04/19	156.6	90.49	237	89.60	88.90	-80.4	33,706	-0.24%	大買/大賣/
2019/04/18	297.5	94.20	250.8	93.69	91.60	46.7	32,619	0.14%	大買/大賣/
2019/04/17	95.6	91.18	123.4	91.44	91.80	-27.8	30,553	-0.09%	大賣/
2019/04/16	83.8	90.50	101.2	90.69	89.90	-17.4	29,346	-0.06%	大賣/
2019/04/15	92.6	88.32	48.1	88.53	89.30	44.5	28,411	0.16%
2019/04/12	31	86.08	44.3	86.16	86.50	-13.3	27,828	-0.05%
2019/04/11	64.2	84.07	37.8	84.02	83.80	26.4	27,456	0.10%
2019/04/10	2.4	82.78	6.9	82.86	83.00	-4.5	26,990	-0.02%
2019/04/09	91.1	82.58	5	82.22	82.50	86.1	26,686	0.32%
2019/04/08	31.3	82.62	33.6	82.62	82.40	-2.3	26,501	-0.01%
2019/04/03	25.8	81.21	47.8	81.59	81.90	-22	25,825	-0.09%
2019/04/02	67.5	81.93	98.4	82.48	82.00	-30.9	25,304	-0.12%
2019/04/01	55.8	79.90	281.1	79.75	80.80	-225.3	23,838	-0.95%	大賣/鉅額交易
2019/03/29	12.2	73.24	87	73.17	73.50	-74.8	21,133	-0.35%
2019/03/28	1.1	71.80	6.6	71.68	71.80	-5.5	21,058	-0.03%
2019/03/27	0.3	71.90	11.7	71.95	71.90	-11.4	21,359	-0.05%
2019/03/26	20.2	71.60	7.8	71.72	71.80	12.4	21,516	0.06%
2019/03/25	47	71.58	3	71.50	71.20	44	21,784	0.20%
2019/03/22	11	73.23	105.2	72.89	73.00	-94.2	21,732	-0.43%	大賣/
2019/03/21	4.7	72.90	14.1	72.96	73.00	-9.3	21,996	-0.04%
2019/03/20	0.4	72.20	6	72.27	72.40	-5.6	22,458	-0.02%
2019/03/19	2	72.00	5.1	72.16	72.30	-3.1	23,024	-0.01%
2019/03/18	7.2	71.30	23	71.35	72.00	-15.8	23,226	-0.07%
2019/03/15	43.1	70.85	0	0.00	70.60	43.1	23,470	0.18%
2019/03/14	4.9	70.92	5.4	71.08	71.10	-0.5	23,311	0.00%
2019/03/13	13.3	70.77	1.3	70.88	70.70	12	24,214	0.05%
2019/03/12	27	71.19	8.8	71.20	71.20	18.2	24,353	0.07%
2019/03/11	18	70.56	1.3	70.60	70.40	16.7	24,453	0.07%
2019/03/08	26.2	71.01	30.4	71.20	70.70	-4.2	24,916	-0.02%
2019/03/07	6	71.68	1	71.70	71.60	5	25,765	0.02%
2019/03/06	11.4	72.39	2.8	72.33	72.50	8.6	26,193	0.03%
2019/03/05	5	71.84	2.4	71.88	71.90	2.6	26,787	0.01%
2019/03/04	6	71.77	11	72.11	72.20	-5	26,928	-0.02%
2019/02/27	12.5	72.57	6	72.83	72.70	6.5	26,754	0.02%
2019/02/26	37	73.25	1	73.40	72.80	36	26,722	0.13%
2019/02/25	5.1	73.20	9	73.30	73.40	-3.9	26,937	-0.01%
2019/02/22	7	73.31	2	73.30	73.50	5	27,267	0.02%
2019/02/21	3.2	73.35	33	73.45	73.80	-29.8	27,552	-0.11%
2019/02/20	21.2	72.97	31	73.31	73.20	-9.8	27,545	-0.04%
2019/02/19	5	71.94	22	71.94	72.00	-17	27,169	-0.06%
2019/02/18	5.2	71.02	14	71.26	71.00	-8.8	27,351	-0.03%
2019/02/15	13	70.52	22.5	71.06	70.30	-9.5	27,533	-0.03%
2019/02/14	11	71.57	2	71.90	71.40	9	27,638	0.03%
2019/02/13	5.3	72.04	6	72.08	72.00	-0.7	27,733	0.00%
2019/02/12	10	71.84	52	71.29	72.00	-42	27,694	-0.15%
2019/02/11	14.7	70.15	9	70.60	69.90	5.7	27,543	0.02%
2019/01/30	10.1	70.10	9	70.08	70.00	1.1	27,311	0.00%
2019/01/29	16	69.99	4	70.03	69.90	12	27,329	0.04%
2019/01/28	2.2	70.84	7	70.84	70.80	-4.8	27,288	-0.02%
2019/01/25	6.9	70.54	10	70.69	70.70	-3.1	27,511	-0.01%
2019/01/24	6.8	69.84	9	69.99	70.00	-2.2	27,455	-0.01%
2019/01/23	16	69.76	0	0.00	69.70	16	27,740	0.06%
2019/01/22	0.4	70.50	1	70.70	70.70	-0.6	27,933	0.00%
2019/01/21	44	71.19	43	71.26	71.20	1	28,393	0.00%
2019/01/18	2.4	70.52	13	70.50	70.80	-10.6	29,728	-0.04%
2019/01/17	1.4	70.23	1	70.40	70.40	0.4	30,927	0.00%
2019/01/16	1.5	70.13	17.3	70.10	70.20	-15.8	31,610	-0.05%
2019/01/15	2.1	70.00	19	70.14	70.30	-16.9	31,959	-0.05%
2019/01/14	6	68.83	7	69.14	68.70	-1	32,168	0.00%
2019/01/11	2.3	69.76	5	69.90	69.40	-2.7	33,547	-0.01%
2019/01/10	9.9	69.23	1	69.30	69.30	8.9	33,515	0.03%
2019/01/09	3.3	69.80	31	69.75	69.90	-27.7	33,515	-0.08%
2019/01/08	11	68.56	0	0.00	68.60	11	33,510	0.03%
2019/01/07	4.8	68.95	6.6	69.06	69.30	-1.8	33,710	-0.01%
2019/01/04	29.1	67.51	13.8	67.70	67.60	15.3	33,606	0.05%
2019/01/03	75.4	68.82	6	69.18	68.90	69.4	33,646	0.21%
2019/01/02	8.2	70.13	2	71.30	70.10	6.2	33,501	0.02%
2018/12/28	2.2	70.85	0	0.00	70.80	2.2	33,856	0.01%
2018/12/27	0	70.80	7.7	71.23	70.80	-7.6	34,100	-0.02%
2018/12/26	2.6	70.22	13	70.39	70.20	-10.4	34,354	-0.03%
2018/12/25	4.1	70.09	7.8	70.44	70.70	-3.7	34,538	-0.01%
2018/12/24	0	0.00	6	71.30	71.40	-6	35,126	-0.02%
2018/12/22	1	70.90	3	70.90	70.90	-2	35,373	-0.01%
2018/12/21	4.4	70.67	23	70.60	71.40	-18.6	35,779	-0.05%
2018/12/20	7	71.44	15	71.71	71.50	-8	35,804	-0.02%
2018/12/19	6.4	70.98	3	71.37	71.80	3.4	35,643	0.01%
2018/12/18	3	70.27	11	70.56	70.80	-8	35,873	-0.02%
2018/12/17	10.7	71.47	7	71.46	71.10	3.7	36,093	0.01%
2018/12/14	63.2	71.56	4	71.60	71.50	59.2	36,528	0.16%
2018/12/13	9.2	72.17	60	72.63	73.00	-50.8	36,813	-0.14%
2018/12/12	33.1	70.60	25.1	70.73	71.20	7.9	37,341	0.02%
2018/12/11	11.2	68.69	4	68.70	68.40	7.2	37,568	0.02%
2018/12/10	29.5	67.98	22	67.80	67.70	7.5	37,759	0.02%
2018/12/07	16.4	69.31	3	69.40	69.10	13.4	37,568	0.04%
2018/12/06	128.6	69.44	7	69.49	69.00	121.6	37,365	0.33%	大買/鉅額交易
2018/12/05	19.9	71.91	1	72.30	71.60	18.9	36,597	0.05%
2018/12/04	7	73.34	9	73.66	73.40	-2	36,922	-0.01%
2018/12/03	30.1	73.72	59.6	73.82	74.00	-29.4	36,977	-0.08%
2018/11/30	10.2	72.65	57	73.29	71.90	-46.8	36,598	-0.13%
2018/11/29	26.1	73.45	21.8	73.40	72.40	4.3	35,692	0.01%
2018/11/28	40.3	72.62	46	72.29	73.10	-5.7	35,289	-0.02%
2018/11/27	8.2	70.47	1	70.40	70.70	7.2	34,839	0.02%
2018/11/26	37.7	71.00	21.8	71.12	71.00	15.9	34,800	0.05%
2018/11/23	23.1	70.08	15.8	69.94	70.00	7.3	34,663	0.02%
2018/11/22	48.4	69.71	2	69.80	69.50	46.4	34,653	0.13%
2018/11/21	24	69.59	23	70.18	70.60	1	34,466	0.00%
2018/11/20	48.5	71.37	42.8	71.88	71.00	5.7	34,147	0.02%
2018/11/19	26.6	73.42	12.3	73.31	73.40	14.3	33,901	0.04%
2018/11/16	17	73.99	10.8	74.50	74.30	6.2	34,199	0.02%
2018/11/15	21.1	73.36	31	73.98	74.50	-9.9	35,037	-0.03%
2018/11/14	63	73.88	9	73.22	73.30	54	34,998	0.15%
2018/11/13	16	74.37	48.2	74.63	74.40	-32.2	34,972	-0.09%
2018/11/12	25.5	76.09	2	76.70	76.20	23.5	34,899	0.07%
2018/11/09	25	76.06	4.4	76.09	76.10	20.6	35,101	0.06%
2018/11/08	27.8	77.14	14.8	77.11	76.60	13	35,138	0.04%
2018/11/07	5.8	77.66	2	78.15	77.90	3.8	35,022	0.01%
2018/11/06	26.4	78.16	12.1	78.42	77.30	14.3	35,016	0.04%
2018/11/05	8.5	80.04	6.8	80.57	80.00	1.7	35,081	0.00%
2018/11/02	15.3	81.28	36.6	80.34	81.00	-21.3	35,222	-0.06%
2018/11/01	20.8	79.53	33.2	79.63	79.90	-12.4	35,105	-0.04%
2018/10/31	28.7	78.57	22.2	78.25	78.80	6.4	35,267	0.02%
2018/10/30	19.7	75.96	66.9	75.71	76.40	-47.2	35,030	-0.13%
2018/10/29	20.7	76.23	52	77.04	75.50	-31.3	35,063	-0.09%
2018/10/26	80	77.65	149.4	77.25	76.20	-69.4	35,074	-0.20%	大賣/
2018/10/17	120.6	69.88	35.5	70.24	68.10	85.1	34,592	0.25%	大買/
2018/10/16	92.2	70.09	42.1	70.18	70.40	50.2	33,758	0.15%
2018/10/15	37.2	70.67	73.8	70.75	70.50	-36.6	33,489	-0.11%
2018/10/12	147.1	71.45	14	71.35	71.90	133.1	33,508	0.40%	大買/鉅額交易
2018/10/11	138.5	70.66	265.3	70.34	70.10	-126.7	33,512	-0.38%	大買/大賣/鉅額交易
2018/10/09	13	75.64	4	75.65	75.30	9	32,293	0.03%
2018/10/08	25.1	75.72	5	75.58	75.50	20.1	32,342	0.06%
2018/10/05	46	75.69	51.1	75.78	75.60	-5.1	32,631	-0.02%
2018/10/04	49	76.47	7	76.40	76.20	42	32,542	0.13%
2018/10/03	7.1	77.79	0	0.00	77.80	7.1	32,668	0.02%
2018/10/02	25.1	78.78	10	78.63	78.10	15.1	32,896	0.05%
2018/10/01	14.5	79.92	20	80.02	79.90	-5.5	32,641	-0.02%
2018/09/28	8.3	78.87	68	79.25	79.20	-59.7	32,840	-0.18%
2018/09/27	18.1	78.06	37	77.99	78.70	-18.9	32,499	-0.06%
2018/09/26	28.3	77.26	38.2	77.46	77.30	-9.8	32,279	-0.03%
2018/09/25	7	75.77	60	75.89	76.10	-53	32,142	-0.16%
2018/09/21	15	75.36	11	75.57	75.80	4	32,370	0.01%
2018/09/20	16	75.58	5	75.66	75.60	11	32,265	0.03%
2018/09/19	7.3	76.13	10	76.20	76.40	-2.8	32,294	-0.01%
2018/09/18	31	76.35	3	75.93	75.80	28	32,335	0.09%
2018/09/17	10	77.60	7	77.67	77.80	3	32,456	0.01%
2018/09/14	7	77.07	22.2	77.56	77.90	-15.2	32,799	-0.05%
2018/09/13	13.2	76.11	4	76.05	76.00	9.2	32,828	0.03%
2018/09/12	35	77.44	45	77.43	77.00	-10	32,740	-0.03%
2018/09/11	31.1	76.55	162	77.13	77.70	-130.9	32,803	-0.40%	大賣/鉅額交易
2018/09/10	105.1	75.55	84	75.54	75.10	21.1	33,096	0.06%	大買/
2018/09/07	144.2	77.92	31	77.96	77.70	113.2	32,715	0.35%	大買/鉅額交易
2018/09/06	87	79.40	13	79.35	79.30	74	32,743	0.23%
2018/09/05	28	80.18	7	80.21	80.10	21	32,558	0.06%
2018/09/04	15	80.28	5	80.26	80.10	10	32,939	0.03%
2018/09/03	15.4	80.22	12.2	80.46	80.10	3.2	33,317	0.01%
2018/08/31	42	80.50	4	80.60	80.50	38	34,592	0.11%
2018/08/30	109.1	81.47	4	81.15	80.90	105.1	35,372	0.30%	大買/鉅額交易
2018/08/29	27.3	81.27	15.1	81.39	81.40	12.2	35,704	0.03%
2018/08/28	4	81.33	22.9	81.33	81.20	-18.9	35,877	-0.05%
2018/08/27	36	80.85	1	80.90	81.00	35	36,077	0.10%
2018/08/24	11	80.85	6	81.07	81.10	5	36,106	0.01%
2018/08/23	7	81.24	14	81.58	81.80	-7	37,143	-0.02%
2018/08/22	5	81.40	5	81.68	81.70	0	37,444	0.00%
2018/08/21	12	81.10	8	81.11	81.00	4	37,825	0.01%
2018/08/20	1.2	81.21	7.1	81.30	81.00	-6	38,555	-0.02%
2018/08/17	14	81.54	4.2	81.64	81.10	9.8	39,047	0.03%
2018/08/16	22	81.44	16.3	81.19	81.20	5.7	39,033	0.01%
2018/08/15	31	80.59	11	80.90	81.10	20	38,932	0.05%
2018/08/14	123	81.80	14	81.59	81.30	109	38,576	0.28%	大買/鉅額交易
2018/08/13	51	84.13	63.3	84.92	83.80	-12.3	37,744	-0.03%
2018/08/10	1.7	85.82	25	85.83	85.90	-23.3	37,559	-0.06%
2018/08/09	4	85.20	66	85.38	85.20	-62	37,496	-0.17%
2018/08/08	4.3	84.52	79.2	84.96	85.00	-74.9	37,984	-0.20%
2018/08/07	29	84.68	21.1	84.66	84.40	7.9	38,653	0.02%
2018/08/06	35	84.23	34	84.51	84.60	1	40,277	0.00%
2018/08/03	58	83.47	14	83.55	83.80	44	40,685	0.11%
2018/08/02	17	83.18	40	83.98	82.80	-23	40,725	-0.06%
2018/08/01	0	0.00	12.7	83.88	84.10	-12.7	40,747	-0.03%
2018/07/31	39	83.63	6	83.78	83.80	33	40,718	0.08%
2018/07/30	5	84.06	62.5	83.90	84.20	-57.5	40,734	-0.14%
2018/07/27	13	83.13	25	83.26	83.20	-12	40,533	-0.03%
2018/07/26	33	82.72	45	82.83	83.50	-12	40,985	-0.03%
2018/07/25	56	82.83	22	82.74	82.70	34	41,156	0.08%
2018/07/24	55.4	85.25	53.1	85.43	85.20	2.2	41,023	0.01%
2018/07/23	5	85.16	35	85.43	85.50	-30	40,405	-0.07%
2018/07/20	20.1	84.80	70	85.03	85.30	-49.9	40,448	-0.12%
2018/07/19	5	84.84	52	85.00	85.20	-47	40,634	-0.12%
2018/07/18	23	84.05	77.9	83.95	84.10	-54.9	41,177	-0.13%
2018/07/17	7.7	83.32	12.2	83.09	82.90	-4.5	41,148	-0.01%
2018/07/16	16.1	83.26	28.1	83.11	82.80	-12	41,273	-0.03%
2018/07/13	16.1	81.99	115	82.51	82.90	-98.9	42,018	-0.24%	大賣/
2018/07/12	9	81.12	2	81.50	81.20	7	42,639	0.02%
2018/07/11	16.9	81.22	9	81.52	81.60	7.8	42,885	0.02%
2018/07/10	37.9	80.66	2.1	80.36	80.50	35.8	42,680	0.08%
2018/07/09	15.2	80.99	11	81.07	80.80	4.2	42,584	0.01%
2018/07/06	23	80.49	15	80.67	80.50	8	42,830	0.02%
2018/07/05	10.2	81.21	7	81.16	81.20	3.2	42,840	0.01%
2018/07/04	5.1	81.05	9.3	81.43	81.60	-4.2	43,143	-0.01%
2018/07/03	48	80.86	76	81.04	80.70	-28	43,802	-0.06%
2018/07/02	75.3	82.06	3	82.33	81.00	72.3	44,386	0.16%
2018/06/29	12	81.68	105	81.44	83.20	-93	44,722	-0.21%	大賣/
2018/06/28	26.5	80.62	12	80.66	80.50	14.5	46,328	0.03%
2018/06/27	50	80.99	4	81.20	80.90	46	46,430	0.10%
2018/06/26	44.1	80.67	33.4	80.71	81.00	10.7	46,386	0.02%
2018/06/25	59.9	81.81	8	81.63	81.50	51.9	46,072	0.11%
2018/06/22	41	82.14	46	82.10	82.30	-5	45,973	-0.01%
2018/06/21	77	83.00	3.3	82.91	82.70	73.7	45,954	0.16%
2018/06/20	35.1	82.29	19	82.72	83.00	16.1	46,402	0.03%
2018/06/19	83.3	83.30	29.1	83.38	83.00	54.2	46,024	0.12%
2018/06/15	99.2	84.77	23	84.71	85.00	76.2	45,391	0.17%
2018/06/14	74	86.17	15	86.11	85.50	59	44,934	0.13%
2018/06/13	21.2	87.61	68.5	87.84	87.80	-47.3	44,377	-0.11%
2018/06/12	33	87.61	41	87.77	87.70	-8	45,087	-0.02%
2018/06/11	67	87.44	73.9	87.65	87.40	-6.9	45,024	-0.02%
2018/06/08	132	89.74	56.1	89.71	88.30	75.9	45,184	0.17%	大買/
2018/06/07	48.6	90.29	127.2	90.19	91.20	-78.6	44,916	-0.17%	大賣/
2018/06/06	9	88.72	125.7	88.94	89.10	-116.7	44,888	-0.26%	大賣/鉅額交易
2018/06/05	22	87.87	10	87.93	88.10	12	45,553	0.03%
2018/06/04	10.2	87.64	13.2	87.70	87.80	-3	45,573	-0.01%
2018/06/01	16	86.45	15	86.41	86.60	1	45,724	0.00%
2018/05/31	73	86.91	20	87.39	85.70	53	45,907	0.12%
2018/05/30	45	87.37	44	87.09	87.40	1	45,020	0.00%
2018/05/29	39	87.93	67	88.28	87.60	-28	44,829	-0.06%
2018/05/28	22	88.60	81	88.52	88.80	-59	44,821	-0.13%
2018/05/25	14.3	86.23	64	85.56	86.50	-49.7	44,419	-0.11%
2018/05/24	17.5	84.02	15	84.25	84.10	2.5	44,188	0.01%
2018/05/23	26.1	83.92	13	84.55	83.60	13.1	44,702	0.03%
2018/05/22	49	84.82	29	84.44	84.00	20	45,124	0.04%
2018/05/21	18.1	85.01	20.5	85.30	85.00	-2.3	45,700	-0.01%
2018/05/18	30.2	84.27	14	84.31	83.90	16.2	46,339	0.03%
2018/05/17	19	84.87	9	84.83	84.20	10	47,022	0.02%
2018/05/16	74.6	85.12	28	85.48	84.60	46.6	47,215	0.10%
2018/05/15	91.2	87.36	87	87.31	86.00	4.2	47,488	0.01%
2018/05/14	100.4	88.89	226.1	88.72	89.00	-125.7	48,662	-0.26%	大賣/鉅額交易
2018/05/11	28	84.51	54.5	84.45	85.00	-26.5	47,388	-0.06%
2018/05/10	57	82.45	27	82.74	82.90	30	47,391	0.06%
2018/05/09	60	82.21	4	82.33	81.80	56	47,644	0.12%
2018/05/08	205.4	82.15	21	82.29	82.60	184.4	48,053	0.38%	大買/鉅額交易
2018/05/07	21	81.62	3.6	81.69	81.60	17.4	48,209	0.04%
2018/05/04	51	80.56	6.2	80.63	80.40	44.9	48,519	0.09%
2018/05/03	52.8	80.41	6	80.62	80.10	46.8	48,855	0.10%
2018/05/02	41.1	82.39	2	82.75	81.80	39.1	48,950	0.08%
2018/04/30	19	82.49	24	82.60	82.90	-5	49,029	-0.01%
2018/04/27	14.1	81.05	21	81.20	81.50	-6.9	49,363	-0.01%
2018/04/26	52.3	81.09	16	81.09	80.60	36.3	49,915	0.07%
2018/04/25	38.3	80.10	8	80.00	80.40	30.3	50,957	0.06%
2018/04/24	97.3	81.09	15.6	81.07	80.60	81.7	51,057	0.16%
2018/04/23	105.1	83.25	12	83.19	83.00	93.1	50,484	0.18%	大買/
2018/04/20	31	83.97	15	83.93	84.00	16	50,371	0.03%
2018/04/19	72.2	84.15	41	84.34	85.00	31.2	50,547	0.06%
2018/04/18	148.8	85.14	40.3	85.31	84.80	108.6	50,204	0.22%	大買/鉅額交易
2018/04/17	82.4	86.87	11	86.66	86.50	71.4	50,087	0.14%
2018/04/16	25.3	87.69	10	87.61	87.60	15.3	50,333	0.03%
2018/04/13	33.3	87.03	66	87.16	87.00	-32.7	50,506	-0.06%
2018/04/12	60.6	87.05	17	86.95	86.80	43.6	50,851	0.09%
2018/04/11	60	88.10	38	87.94	87.30	22	51,181	0.04%
2018/04/10	39.6	87.14	12	87.10	87.00	27.6	51,411	0.05%
2018/04/09	43.4	87.21	23	87.46	87.40	20.4	51,757	0.04%
2018/04/03	127.4	87.16	17	87.21	87.20	110.4	51,281	0.22%	大買/鉅額交易
2018/04/02	167.2	88.38	13	88.87	88.10	154.2	50,921	0.30%	大買/鉅額交易
2018/03/31	280.3	88.87	60	88.83	88.50	220.3	50,680	0.43%	大買/鉅額交易
2018/03/30	33.1	91.46	28	91.82	91.40	5.1	48,765	0.01%
2018/03/29	28	90.10	6.9	90.44	90.00	21.1	48,632	0.04%
2018/03/28	47.5	90.48	17.5	90.54	90.10	30	48,333	0.06%
2018/03/27	23.3	91.14	9	91.13	91.20	14.3	48,237	0.03%
2018/03/26	54	89.89	39	89.74	90.20	15	48,082	0.03%
2018/03/23	79	90.85	14	90.99	90.40	65	48,202	0.13%
2018/03/22	9	92.69	23	92.85	92.80	-14	48,376	-0.03%
2018/03/21	49.4	92.50	12	92.62	92.40	37.4	48,263	0.08%
2018/03/20	19	92.56	18	92.67	92.60	1	48,615	0.00%
2018/03/19	23	92.68	47	92.81	92.90	-24	48,662	-0.05%
2018/03/16	29	93.10	14	93.56	92.80	15	48,767	0.03%
2018/03/15	25	93.03	30	93.36	93.40	-5	48,424	-0.01%
2018/03/14	52	93.70	40	93.68	93.30	12	48,939	0.02%
2018/03/13	81	95.72	92	95.69	95.20	-11	48,868	-0.02%
2018/03/12	15	93.91	105.1	93.89	94.30	-90.1	48,136	-0.19%	大賣/
2018/03/09	29.1	91.64	84	91.60	91.90	-54.9	48,311	-0.11%
2018/03/08	8.8	89.54	22	89.25	89.40	-13.2	48,434	-0.03%
2018/03/07	62	89.12	31	89.52	88.50	31	48,600	0.06%
2018/03/06	1.1	87.95	16.1	88.25	88.20	-15	49,225	-0.03%
2018/03/05	10	87.10	4	87.58	87.00	6	49,994	0.01%
2018/03/02	28.2	87.21	1.3	87.64	87.80	26.9	49,680	0.05%
2018/03/01	22.2	87.87	5.6	87.90	87.90	16.7	49,850	0.03%
2018/02/27	45.1	88.87	13	89.18	88.10	32.1	49,752	0.06%
2018/02/26	48.9	89.12	11	89.42	88.80	37.9	49,448	0.08%
2018/02/23	19.1	88.88	31.1	89.04	88.90	-12	49,325	-0.02%
2018/02/22	53	87.83	31	87.79	87.90	22	49,530	0.04%
2018/02/21	28.2	88.49	5	88.66	88.20	23.2	49,335	0.05%
2018/02/12	86.9	87.78	5	87.80	87.60	81.9	48,915	0.17%
2018/02/09	121.2	86.99	12.2	86.87	87.50	109	48,743	0.22%	大買/鉅額交易
2018/02/08	76.3	89.35	10	89.24	89.00	66.3	48,453	0.14%
2018/02/07	58	90.35	15	90.81	90.00	43	49,905	0.09%
2018/02/06	204	89.95	41	89.48	89.20	163	49,153	0.33%	大買/鉅額交易
2018/02/05	46	92.90	4	93.13	92.80	42	47,142	0.09%
2018/02/02	38	94.20	57	94.85	95.20	-19	47,140	-0.04%
2018/02/01	32.5	93.96	182	94.00	93.50	-149.5	47,024	-0.32%	大賣/鉅額交易
2018/01/31	64.1	92.48	18	92.51	92.20	46.1	46,756	0.10%
2018/01/30	39	93.98	14.7	94.05	93.60	24.3	46,299	0.05%
2018/01/29	25.1	94.82	12	94.85	94.70	13.1	46,043	0.03%
2018/01/26	14	95.40	14	95.55	95.40	0	45,847	0.00%
2018/01/25	22.6	95.58	8	95.75	95.40	14.6	45,486	0.03%
2018/01/24	18	96.02	19	96.07	95.90	-1	44,848	0.00%
2018/01/23	36.2	95.88	19.1	96.03	96.90	17.1	44,696	0.04%
2018/01/22	32	96.85	30	96.73	96.60	2	44,513	0.00%
2018/01/19	44	95.80	173	96.08	96.90	-129	43,848	-0.29%	大賣/鉅額交易
2018/01/18	50.1	94.41	40.3	94.30	93.80	9.9	42,486	0.02%
2018/01/17	16	92.99	9	93.27	93.40	7	42,043	0.02%
2018/01/16	175.7	93.40	18	93.41	93.40	157.7	41,887	0.38%	大買/鉅額交易
2018/01/15	23.1	93.04	26	93.04	93.30	-2.9	41,766	-0.01%
2018/01/12	49.2	91.87	12	91.90	91.80	37.2	41,540	0.09%
2018/01/11	73	91.52	22	91.54	91.40	51	41,459	0.12%
2018/01/10	109.3	90.84	13	90.94	90.80	96.3	40,939	0.24%	大買/
2018/01/09	19.4	91.89	3	92.27	91.80	16.4	40,640	0.04%
2018/01/08	76	91.90	10	91.82	91.80	66	40,616	0.16%
2018/01/05	54.3	92.24	15	92.29	93.00	39.3	40,275	0.10%
2018/01/04	50.3	92.76	10	93.27	92.60	40.3	39,996	0.10%
2018/01/03	37	94.32	21	94.44	94.00	16	39,819	0.04%
2018/01/02	36	95.00	28	95.07	95.00	8	39,215	0.02%