鴻海 (2317)-元大-左營券商分點個股進出

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
5918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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	34.6	157.46	43.6	157.54	156.00	-9	107,787	-0.01%
2024/05/02	36.4	153.14	27	153.52	154.00	9.4	107,073	0.01%
2024/04/30	65.3	157.34	37.1	157.80	156.00	28.2	106,176	0.03%
2024/04/29	18.2	158.31	84.3	158.72	158.50	-66.1	105,289	-0.06%
2024/04/26	20.2	155.84	46.7	156.10	155.00	-26.5	104,036	-0.03%
2024/04/25	59.4	152.39	30.8	153.24	151.50	28.7	102,659	0.03%
2024/04/24	37.1	152.90	260.5	152.88	156.00	-223.4	101,157	-0.22%	大賣/鉅額交易
2024/04/23	195.4	145.83	29.7	144.62	144.00	165.8	98,752	0.17%	大買/鉅額交易
2024/04/22	27.4	143.18	33.4	143.13	143.00	-5.9	98,059	-0.01%
2024/04/19	137.6	143.18	109.7	141.99	143.00	28	97,247	0.03%	大買/大賣/
2024/04/18	20.7	147.32	183.3	147.92	148.00	-162.6	95,526	-0.17%	大賣/鉅額交易
2024/04/17	40.2	144.51	48.1	145.20	146.50	-7.9	94,851	-0.01%
2024/04/16	118.8	140.20	56.6	140.28	141.00	62.2	93,480	0.07%	大買/
2024/04/15	109.8	147.39	29.7	147.10	146.00	80.1	90,976	0.09%	大買/
2024/04/12	58.4	151.18	51.8	151.18	150.50	6.7	89,690	0.01%
2024/04/11	126.4	149.69	88.7	149.71	150.00	37.7	87,961	0.04%	大買/
2024/04/10	114.2	155.75	36.1	155.86	154.50	78.1	85,355	0.09%	大買/
2024/04/09	52.6	158.04	41.1	159.19	158.00	11.5	84,044	0.01%
2024/04/08	70.2	157.95	29.2	158.14	158.00	41	82,682	0.05%
2024/04/03	57.9	156.38	39	157.62	159.00	18.9	81,311	0.02%
2024/04/02	21.5	155.31	105.9	156.80	159.00	-84.3	79,344	-0.11%	大賣/
2024/04/01	33.7	152.02	41	151.51	150.50	-7.3	76,692	-0.01%
2024/03/29	106.5	153.34	58.2	152.06	150.00	48.3	75,560	0.06%	大買/
2024/03/28	95.2	154.01	163.5	153.36	155.50	-68.2	73,210	-0.09%	大賣/
2024/03/27	23	145.84	56.8	146.72	148.50	-33.7	70,339	-0.05%
2024/03/26	63.2	143.43	68.4	143.63	142.00	-5.1	68,483	-0.01%
2024/03/25	54.5	145.49	45.1	145.65	145.50	9.4	66,381	0.01%
2024/03/22	140	145.65	103.6	145.84	145.50	36.4	64,505	0.06%	大買/大賣/
2024/03/21	68.3	142.10	113.7	142.37	142.50	-45.4	61,032	-0.07%	大賣/
2024/03/20	65.3	138.63	122.8	138.69	138.00	-57.5	58,649	-0.10%	大賣/
2024/03/19	77.9	133.50	43.7	134.28	136.00	34.2	55,781	0.06%
2024/03/18	121.9	132.81	172	133.76	136.00	-50.1	53,182	-0.09%	大買/大賣/
2024/03/15	36.4	130.23	346	130.90	132.00	-309.6	49,532	-0.63%	大賣/鉅額交易
2024/03/14	19.4	119.57	70.7	120.09	121.00	-51.3	43,236	-0.12%
2024/03/13	54.4	120.77	169	120.99	120.50	-114.6	40,314	-0.28%	大賣/鉅額交易
2024/03/12	42	116.31	397.6	115.36	119.00	-355.7	34,910	-1.02%	大賣/鉅額交易
2024/03/11	12.2	107.66	261.3	109.96	109.50	-249.1	29,389	-0.85%	大賣/鉅額交易
2024/03/08	18.1	106.31	24.5	106.65	105.00	-6.4	27,431	-0.02%
2024/03/07	3	107.50	18.3	107.66	107.50	-15.3	26,533	-0.06%
2024/03/06	4.1	106.61	17.1	106.36	106.50	-13	26,183	-0.05%
2024/03/05	19.3	107.13	31.6	107.54	106.50	-12.3	26,190	-0.05%
2024/03/04	7	104.64	115.8	105.32	106.50	-108.8	25,463	-0.43%	大賣/鉅額交易
2024/03/01	19.2	102.90	6	102.67	102.00	13.2	24,125	0.05%
2024/02/29	9.2	103.11	11	103.32	103.00	-1.8	24,041	-0.01%
2024/02/27	4	104.00	49.6	103.53	103.50	-45.6	23,750	-0.19%
2024/02/26	4	103.38	10.1	103.54	103.50	-6.1	23,649	-0.03%
2024/02/23	4	103.50	4.2	103.48	103.00	-0.2	23,790	0.00%
2024/02/22	4.7	103.29	6.1	103.41	103.50	-1.4	24,119	-0.01%
2024/02/21	3.5	103.00	4.5	103.36	103.00	-1	24,289	0.00%
2024/02/20	3	103.83	21.5	103.86	103.50	-18.5	24,762	-0.07%
2024/02/19	5.3	101.98	9.7	102.66	103.00	-4.3	24,617	-0.02%
2024/02/16	13.5	101.11	1	101.00	101.50	12.5	25,053	0.05%
2024/02/15	10.6	101.54	2	101.50	101.00	8.6	25,287	0.03%
2024/02/05	5	101.50	46	101.07	101.50	-41	25,125	-0.16%
2024/02/02	10.9	101.89	2	102.00	102.00	8.9	25,105	0.04%
2024/02/01	1.1	102.00	10.5	102.02	103.00	-9.4	25,344	-0.04%
2024/01/31	20.2	102.25	18	102.47	102.50	2.2	25,428	0.01%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	12	102.83	6.7	102.43	102.50	5.3	25,927	0.02%
2024/01/26	2	102.50	13.5	102.77	102.50	-11.5	26,364	-0.04%
2024/01/25	1.8	101.56	21.1	101.67	102.00	-19.3	26,353	-0.07%
2024/01/24	1	101.00	4.3	100.88	100.50	-3.3	26,387	-0.01%
2024/01/23	3	101.00	17.1	100.79	101.00	-14.1	27,103	-0.05%
2024/01/22	16	100.06	2.1	100.02	99.90	13.9	29,035	0.05%
2024/01/19	2.1	100.50	1.7	100.49	100.50	0.4	29,204	0.00%
2024/01/18	5.1	99.24	8.7	99.59	99.90	-3.6	29,563	-0.01%
2024/01/17	35.6	99.21	0.5	99.22	98.60	35.1	29,936	0.12%
2024/01/16	23.3	99.84	1.1	100.06	100.00	22.2	30,976	0.07%
2024/01/15	12.5	100.26	0	0.00	100.00	12.5	31,922	0.04%
2024/01/12	17	100.53	0.1	101.50	100.50	16.9	32,081	0.05%
2024/01/11	20.2	100.34	1.5	100.33	100.50	18.7	32,209	0.06%
2024/01/10	19.1	100.39	0.2	100.50	100.00	18.8	32,083	0.06%
2024/01/09	19.3	101.24	0	102.00	101.00	19.3	31,963	0.06%
2024/01/08	26	102.10	5.4	102.24	101.50	20.6	31,828	0.06%
2024/01/05	8	104.25	16	104.16	104.00	-8	31,693	-0.03%
2024/01/04	10	104.45	11.4	104.50	104.00	-1.4	31,937	0.00%
2024/01/03	1.1	104.50	20	104.28	104.50	-18.9	32,154	-0.06%
2024/01/02	6	104.50	5.9	104.65	105.00	0.2	32,305	0.00%
2023/12/29	2	104.50	20.3	104.13	104.50	-18.3	32,250	-0.06%
2023/12/28	9.1	103.56	6	104.00	104.00	3.1	32,274	0.01%
2023/12/27	4	103.50	10.2	103.55	103.50	-6.2	32,180	-0.02%
2023/12/26	6.3	103.66	13.2	103.50	104.00	-6.9	32,097	-0.02%
2023/12/25	4	104.00	4.2	103.26	103.50	-0.2	32,284	0.00%
2023/12/22	2	103.25	8	103.50	103.50	-6	32,363	-0.02%
2023/12/21	2	103.25	8.8	103.28	103.50	-6.8	32,468	-0.02%
2023/12/20	7	103.36	38.9	103.26	104.50	-31.9	32,160	-0.10%
2023/12/19	4.1	101.50	42.1	102.34	102.50	-38	31,507	-0.12%
2023/12/18	5.3	101.50	16	101.97	102.00	-10.7	31,329	-0.03%
2023/12/15	13.4	101.12	14.3	101.50	101.50	-0.9	31,177	0.00%
2023/12/14	10.2	101.84	14.3	101.89	102.00	-4.1	30,726	-0.01%
2023/12/13	11	100.73	3.1	100.52	101.00	7.9	30,500	0.03%
2023/12/12	9.3	100.94	14.3	100.62	101.00	-5	30,839	-0.02%
2023/12/11	5.2	100.61	2	101.00	101.00	3.2	30,769	0.01%
2023/12/08	3.4	101.21	1	101.50	101.50	2.4	30,658	0.01%
2023/12/07	13.3	101.00	17.1	100.94	101.00	-3.8	30,887	-0.01%
2023/12/06	1.1	101.00	6	101.33	101.00	-4.9	30,950	-0.02%
2023/12/05	2.9	100.97	22.8	100.65	101.00	-19.9	30,895	-0.06%
2023/12/04	31	100.79	15.2	100.67	101.00	15.9	30,773	0.05%
2023/12/01	24.6	100.82	6.9	100.78	100.50	17.7	30,811	0.06%
2023/11/30	22.1	101.54	0	0.00	101.50	22.1	30,592	0.07%
2023/11/29	11.5	101.96	2.1	102.00	102.00	9.3	30,267	0.03%
2023/11/28	1.2	102.08	13.4	102.46	102.50	-12.2	29,970	-0.04%
2023/11/27	9.6	102.04	15.7	102.30	101.50	-6	30,482	-0.02%
2023/11/24	3.1	101.66	6.3	101.45	101.50	-3.2	30,442	-0.01%
2023/11/22	8.1	103.36	30.1	102.64	102.00	-22.1	31,063	-0.07%
2023/11/21	1.6	101.52	8.7	102.12	102.50	-7.2	30,942	-0.02%
2023/11/20	12.5	101.13	3	101.00	101.00	9.5	31,170	0.03%
2023/11/17	2.4	102.54	42.7	102.65	102.50	-40.3	30,949	-0.13%
2023/11/16	5	100.50	24.6	100.98	101.00	-19.6	30,387	-0.06%
2023/11/15	22.1	100.19	9.2	100.50	100.50	12.9	30,054	0.04%
2023/11/14	11.2	99.84	34.2	100.04	100.00	-22.9	29,488	-0.08%
2023/11/13	6.5	97.73	6	98.00	97.70	0.5	29,120	0.00%
2023/11/10	15.2	97.21	5.1	97.38	97.20	10.1	29,544	0.03%
2023/11/09	6.5	97.93	18.7	97.95	97.90	-12.2	30,337	-0.04%
2023/11/08	4.5	96.91	12.2	96.99	97.00	-7.6	30,321	-0.03%
2023/11/07	14.4	95.79	7	96.30	96.10	7.4	30,373	0.02%
2023/11/06	5.2	96.69	8.1	97.01	96.40	-2.9	30,281	-0.01%
2023/11/03	62	95.62	15.2	95.61	95.80	46.8	29,982	0.16%
2023/11/02	9.8	96.55	24.5	96.91	97.00	-14.7	29,758	-0.05%
2023/11/01	18.3	96.02	15.9	96.09	95.60	2.4	30,097	0.01%
2023/10/31	17.4	96.23	83.7	95.91	96.50	-66.3	30,309	-0.22%
2023/10/30	153.5	95.12	34.3	95.15	94.50	119.2	29,933	0.40%	大買/鉅額交易
2023/10/27	21.8	98.37	11	98.32	98.20	10.8	28,083	0.04%
2023/10/26	41.5	98.38	15	98.23	98.50	26.5	28,036	0.09%
2023/10/25	36	99.08	6.1	99.17	99.00	29.9	27,773	0.11%
2023/10/24	135.4	98.51	79.1	98.65	98.30	56.4	27,620	0.20%	大買/
2023/10/23	108.3	100.73	27	100.91	100.50	81.3	26,288	0.31%	大買/
2023/10/20	6	103.09	3	104.39	103.50	3	25,919	0.01%
2023/10/19	28.1	103.73	6	103.50	103.50	22.1	25,714	0.09%
2023/10/18	2.1	105.50	10.1	105.76	105.50	-8.1	25,514	-0.03%
2023/10/17	4	107.13	2	107.00	106.50	2	25,614	0.01%
2023/10/16	3	107.00	7.4	106.97	107.00	-4.4	26,265	-0.02%
2023/10/13	1.1	106.95	20.1	106.80	107.50	-19	26,851	-0.07%
2023/10/12	2.2	106.95	26.1	106.75	107.00	-23.9	27,096	-0.09%
2023/10/11	3	106.00	12.9	106.24	106.00	-9.8	27,348	-0.04%
2023/10/06	8	105.13	15.2	105.50	105.50	-7.2	27,369	-0.03%
2023/10/05	21	103.07	0	0.00	103.50	21	27,528	0.08%
2023/10/04	30.4	103.00	2	103.00	103.00	28.4	27,645	0.10%
2023/10/03	11.4	104.00	1	104.00	104.00	10.4	27,599	0.04%
2023/10/02	5	104.50	10	104.75	104.50	-5	27,816	-0.02%
2023/09/28	9.7	103.56	21	103.50	104.00	-11.3	28,735	-0.04%
2023/09/27	17.6	103.83	0	0.00	104.00	17.6	29,226	0.06%
2023/09/26	54.9	104.42	1.2	104.93	104.00	53.7	30,286	0.18%
2023/09/25	10.7	105.21	17	105.06	105.50	-6.4	31,242	-0.02%
2023/09/22	10.3	105.06	21	105.48	105.00	-10.7	31,773	-0.03%
2023/09/21	17.6	105.21	0	0.00	105.00	17.6	32,181	0.05%
2023/09/20	11.1	106.37	4	106.50	106.00	7.1	32,555	0.02%
2023/09/19	1	106.50	11.2	106.96	106.50	-10.2	33,360	-0.03%
2023/09/18	7	106.07	12	106.42	106.50	-5	34,796	-0.01%
2023/09/15	13.1	106.23	1.2	106.50	106.00	11.9	35,058	0.03%
2023/09/14	2.1	106.94	5	106.90	106.50	-2.9	34,962	-0.01%
2023/09/13	39.2	106.13	0	0.00	106.00	39.2	35,116	0.11%
2023/09/12	0	0.00	16	106.68	107.50	-16	35,594	-0.04%
2023/09/11	13	105.23	5	105.00	105.00	8	35,679	0.02%
2023/09/08	6.3	105.26	1	105.00	106.00	5.3	35,975	0.01%
2023/09/07	13.6	105.56	1	106.00	105.50	12.6	36,936	0.03%
2023/09/06	9.1	106.17	16	106.06	106.00	-7	38,325	-0.02%
2023/09/05	5	106.40	4.1	106.51	107.00	0.9	38,319	0.00%
2023/09/04	4.8	106.42	6	106.25	106.50	-1.2	38,384	0.00%
2023/09/01	4	107.00	10.2	107.00	107.50	-6.2	38,403	-0.02%
2023/08/31	1.4	105.64	7.3	106.14	106.50	-5.9	38,772	-0.02%
2023/08/30	6.2	106.26	17	106.03	106.00	-10.8	38,234	-0.03%
2023/08/29	53.6	105.85	13	105.96	106.00	40.6	38,783	0.10%
2023/08/28	3.7	108.57	3	108.34	108.00	0.7	38,485	0.00%
2023/08/25	7.5	108.09	2	108.00	108.00	5.5	39,185	0.01%
2023/08/24	24.4	109.41	70.5	109.51	109.50	-46.1	40,302	-0.11%
2023/08/23	0	107.00	10.6	106.55	106.50	-10.6	40,756	-0.03%
2023/08/22	0	106.50	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	1.1	106.00	2	105.50	106.00	-0.9	41,271	0.00%
2023/08/18	51.3	106.08	0	0.00	106.00	51.3	41,354	0.12%
2023/08/17	7.1	106.64	0.3	106.50	106.50	6.8	41,432	0.02%
2023/08/16	18.3	105.77	8	105.88	105.50	10.3	41,323	0.02%
2023/08/15	112.1	107.51	3	107.50	107.00	109.1	41,146	0.27%	大買/鉅額交易
2023/08/14	22	109.32	89.3	109.76	110.00	-67.3	40,542	-0.17%
2023/08/11	11.7	109.31	0.2	109.00	108.50	11.4	40,690	0.03%
2023/08/10	18.1	109.89	18.1	110.00	110.00	0	41,012	0.00%
2023/08/09	6	110.83	2.1	110.76	110.50	3.9	41,109	0.01%
2023/08/08	2	110.26	15.6	110.37	110.50	-13.6	41,947	-0.03%
2023/08/07	46.3	111.81	20.4	111.24	109.50	25.9	41,823	0.06%
2023/08/04	6	110.00	29.6	110.21	111.00	-23.6	41,358	-0.06%
2023/08/02	31.1	108.64	16.1	108.28	108.00	15.1	41,384	0.04%
2023/08/01	0.5	110.22	17.1	110.38	110.50	-16.7	40,993	-0.04%
2023/07/31	16.3	108.86	10.6	110.02	108.50	5.7	40,803	0.01%
2023/07/28	6.7	109.82	7.2	110.01	109.50	-0.5	40,510	0.00%
2023/07/27	15.7	111.10	6.1	111.34	110.50	9.6	40,589	0.02%
2023/07/26	15.3	111.63	8	111.38	111.50	7.3	40,899	0.02%
2023/07/25	1.2	110.45	39.2	111.13	112.00	-38.1	40,721	-0.09%
2023/07/24	1	107.50	22	107.89	108.00	-21	39,989	-0.05%
2023/07/21	3.4	107.23	0	0.00	107.50	3.4	40,226	0.01%
2023/07/20	11.4	108.31	2	108.00	108.00	9.4	40,260	0.02%
2023/07/19	12.4	110.14	6.1	109.53	108.50	6.3	40,018	0.02%
2023/07/18	14.3	112.06	38.9	111.65	112.00	-24.6	39,654	-0.06%
2023/07/17	5	110.20	9.6	110.15	110.50	-4.6	39,110	-0.01%
2023/07/14	4.4	106.81	23.6	108.87	109.50	-19.2	38,735	-0.05%
2023/07/13	16.1	108.03	42.7	107.60	107.00	-26.6	38,284	-0.07%
2023/07/12	5.5	107.06	31.5	106.94	107.50	-26	38,042	-0.07%
2023/07/11	5.5	104.82	2	105.00	105.00	3.5	37,842	0.01%
2023/07/10	11.2	105.18	20	104.55	104.50	-8.8	37,828	-0.02%
2023/07/07	9.4	105.23	12	105.08	105.50	-2.6	37,756	-0.01%
2023/07/06	64.7	106.20	5	106.50	105.50	59.7	37,732	0.16%
2023/07/05	35.5	108.49	3	108.33	108.50	32.5	36,789	0.09%
2023/07/04	105.4	110.66	6.9	111.04	110.00	98.5	36,139	0.27%	大買/
2023/07/03	20.6	114.48	146.9	114.60	115.00	-126.3	35,462	-0.36%	大賣/鉅額交易
2023/06/30	27.9	112.28	28.1	112.20	113.00	-0.2	34,309	0.00%
2023/06/29	37.7	114.54	10	113.35	113.00	27.7	33,829	0.08%
2023/06/28	20.5	114.83	19.3	114.97	115.00	1.3	33,522	0.00%
2023/06/27	55.5	115.46	60	114.46	114.00	-4.5	33,179	-0.01%
2023/06/26	30.1	115.72	57.7	115.39	115.50	-27.6	32,601	-0.08%
2023/06/21	15	112.87	57.4	112.90	113.00	-42.4	32,082	-0.13%
2023/06/20	24	112.29	7.3	112.89	112.50	16.7	32,028	0.05%
2023/06/19	36.1	111.78	40.7	112.21	112.50	-4.6	31,892	-0.01%
2023/06/16	22	111.77	16.8	111.87	111.00	5.2	31,825	0.02%
2023/06/15	28.2	111.59	28.1	111.91	111.50	0.2	31,398	0.00%
2023/06/14	21.3	112.23	69.1	112.55	112.50	-47.8	31,855	-0.15%
2023/06/13	31.6	112.29	103.9	112.63	112.50	-72.4	31,723	-0.23%	大賣/
2023/06/12	27	110.41	98	110.42	110.50	-71	30,901	-0.23%
2023/06/09	3	108.00	5.2	107.60	108.00	-2.2	29,760	-0.01%
2023/06/08	3	107.00	18	107.33	107.00	-15	29,876	-0.05%
2023/06/07	2	107.50	5.3	107.59	108.00	-3.3	30,051	-0.01%
2023/06/06	8.2	106.44	79	106.84	107.00	-70.8	30,703	-0.23%
2023/06/05	72.3	107.65	75.1	108.47	107.50	-2.8	30,622	-0.01%
2023/06/02	9.1	107.89	49	108.17	108.00	-39.9	31,419	-0.13%
2023/06/01	3.1	107.02	33.4	107.32	108.00	-30.3	31,156	-0.10%
2023/05/31	56.5	106.36	11.9	106.60	106.50	44.6	30,871	0.14%
2023/05/30	16.1	107.21	109.7	107.09	107.00	-93.6	30,356	-0.31%	大賣/
2023/05/29	34.8	104.35	52.1	104.84	105.50	-17.3	29,635	-0.06%
2023/05/26	29.7	102.50	7.6	102.43	102.50	22.2	29,233	0.08%
2023/05/25	13.3	102.62	5	102.90	102.50	8.3	28,999	0.03%
2023/05/24	2	102.50	16	103.00	103.00	-14	28,936	-0.05%
2023/05/23	8.4	102.56	0.1	103.00	102.50	8.3	28,904	0.03%
2023/05/22	24	102.75	18	102.50	103.00	6	28,907	0.02%
2023/05/19	11.8	102.57	2	102.75	103.00	9.8	29,083	0.03%
2023/05/18	4.3	103.00	13	102.96	103.00	-8.7	29,193	-0.03%
2023/05/17	61.6	102.52	23.1	102.76	102.50	38.5	29,333	0.13%
2023/05/16	39.1	102.30	3	102.33	102.00	36.1	28,993	0.12%
2023/05/15	34.5	102.08	0	0.00	102.00	34.5	28,601	0.12%
2023/05/12	14.2	105.73	15	105.77	102.50	-0.8	28,557	0.00%
2023/05/11	14.2	105.73	15	105.77	105.00	-0.8	27,867	0.00%
2023/05/10	5.2	106.67	67.3	106.14	106.50	-62.1	27,910	-0.22%
2023/05/09	9	106.22	29.8	106.18	106.50	-20.8	28,140	-0.07%
2023/05/08	13	105.00	4	105.00	105.00	9	28,301	0.03%
2023/05/05	0.1	105.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	4.1	105.12	7	105.07	105.00	-2.9	29,465	-0.01%
2023/05/03	7	105.50	37.2	105.61	105.50	-30.2	29,917	-0.10%
2023/05/02	3	105.17	41.8	105.36	106.00	-38.8	30,781	-0.13%
2023/04/28	23	104.07	7.2	104.00	104.50	15.8	31,312	0.05%
2023/04/27	14.2	103.50	3.1	103.34	103.50	11.1	31,454	0.04%
2023/04/26	5.8	103.76	12.2	104.37	103.50	-6.4	31,624	-0.02%
2023/04/25	15.7	103.11	15	103.30	103.00	0.7	31,354	0.00%
2023/04/24	2.2	103.77	0	104.00	103.50	2.2	31,215	0.01%
2023/04/21	11	104.55	25.8	104.50	104.00	-14.8	31,240	-0.05%
2023/04/20	11.3	103.78	2	104.50	104.50	9.3	31,018	0.03%
2023/04/19	10.5	104.19	10.4	104.36	104.00	0.1	31,244	0.00%
2023/04/18	6.6	104.15	4	104.00	104.50	2.6	31,266	0.01%
2023/04/17	8.7	104.00	4	104.06	104.00	4.7	31,594	0.01%
2023/04/14	3	103.83	21.3	104.33	104.50	-18.3	32,030	-0.06%
2023/04/13	17.2	102.88	12	102.96	103.00	5.2	32,380	0.02%
2023/04/12	16.7	102.95	19.6	103.00	102.50	-2.9	32,302	-0.01%
2023/04/11	36.1	103.04	2	103.50	103.50	34.1	32,585	0.10%
2023/04/10	14.2	103.43	3.1	103.02	103.00	11.1	32,478	0.03%
2023/04/07	11.1	103.23	1	103.50	103.00	10.1	32,418	0.03%
2023/04/06	15.3	103.83	12	104.54	103.50	3.3	32,371	0.01%
2023/03/31	15.2	104.37	0.2	104.69	104.00	15.1	31,976	0.05%
2023/03/30	7	103.64	1.1	104.00	104.50	6	32,025	0.02%
2023/03/29	4.4	103.50	3	103.83	103.50	1.4	32,165	0.00%
2023/03/28	3.1	103.35	0.5	103.50	103.00	2.6	32,556	0.01%
2023/03/27	17.3	103.92	13.1	104.46	103.50	4.2	32,645	0.01%
2023/03/24	26	104.79	66.5	105.16	105.50	-40.5	33,306	-0.12%
2023/03/23	9.2	103.99	45.2	103.85	103.50	-36.1	32,568	-0.11%
2023/03/22	2.1	103.74	15.1	103.97	103.50	-13.1	32,454	-0.04%
2023/03/21	6.3	103.04	15.8	103.82	103.50	-9.5	32,672	-0.03%
2023/03/20	84.1	102.98	0.1	103.00	102.50	84	32,644	0.26%
2023/03/17	7.2	103.84	18.8	103.87	103.50	-11.7	32,828	-0.04%
2023/03/16	9.4	102.55	9.5	102.14	102.00	-0.2	32,303	0.00%
2023/03/15	29	102.52	10.4	102.51	102.50	18.6	32,585	0.06%
2023/03/14	17	102.09	2.8	102.18	102.00	14.2	33,160	0.04%
2023/03/13	15.1	102.13	5.2	102.51	103.00	10	33,434	0.03%
2023/03/10	11.4	101.87	19	101.87	102.00	-7.6	34,333	-0.02%
2023/03/09	57.7	103.17	2.6	102.71	102.50	55.1	34,973	0.16%
2023/03/08	17.3	104.64	11.1	104.46	104.00	6.2	35,167	0.02%
2023/03/07	118	105.24	73.6	104.77	105.00	44.3	35,211	0.13%	大買/
2023/03/06	10.1	103.50	40.6	103.35	103.50	-30.5	34,782	-0.09%
2023/03/03	10	103.10	14.3	102.97	102.50	-4.3	34,733	-0.01%
2023/03/02	39.6	102.23	34.5	102.50	102.50	5.1	34,949	0.01%
2023/03/01	0	0.00	7	101.82	102.00	-7	35,010	-0.02%
2023/02/24	46.8	101.91	32	101.75	101.00	14.8	34,736	0.04%
2023/02/23	5	102.70	9	103.00	103.00	-4	34,341	-0.01%
2023/02/22	23.1	101.63	1.7	101.71	102.00	21.4	34,713	0.06%
2023/02/21	13	102.50	20	102.50	102.50	-7	34,783	-0.02%
2023/02/20	20.1	103.22	2.2	103.45	103.00	17.9	35,331	0.05%
2023/02/17	10.1	103.00	5.2	103.29	103.50	4.9	35,745	0.01%
2023/02/16	14.1	103.10	49.9	103.34	103.50	-35.8	36,384	-0.10%
2023/02/15	11.2	102.09	10.8	102.09	102.50	0.4	37,202	0.00%
2023/02/14	3	101.50	10	101.90	102.00	-7	37,250	-0.02%
2023/02/13	34.2	101.49	11.5	101.40	101.00	22.6	37,616	0.06%
2023/02/10	3.5	101.50	11.6	101.46	101.50	-8.1	37,809	-0.02%
2023/02/09	23	100.98	8.7	100.43	101.00	14.3	38,059	0.04%
2023/02/08	9.1	100.62	7	100.50	100.50	2.1	38,379	0.01%
2023/02/07	15.2	101.17	11.1	100.73	100.50	4.1	38,627	0.01%
2023/02/06	24.8	101.74	47.9	101.59	101.50	-23.1	38,581	-0.06%
2023/02/03	34.6	99.70	17	99.58	99.60	17.6	38,523	0.05%
2023/02/02	56.2	100.20	3	100.33	100.00	53.2	38,531	0.14%
2023/02/01	31	100.11	14	100.11	100.00	17	38,077	0.04%
2023/01/31	23.3	100.03	42.1	100.37	99.70	-18.8	37,933	-0.05%
2023/01/30	67	98.56	6	98.43	98.10	61	37,093	0.16%
2023/01/17	44.9	98.24	2.6	98.28	98.10	42.3	36,341	0.12%
2023/01/16	23.8	98.48	36	98.69	98.10	-12.3	36,361	-0.03%
2023/01/13	12.3	98.93	5	98.82	98.60	7.3	36,315	0.02%
2023/01/12	8.3	98.93	11	99.13	98.60	-2.7	36,978	-0.01%
2023/01/11	8	99.54	25.1	99.50	99.10	-17.1	37,569	-0.05%
2023/01/10	33.1	99.36	9.2	99.36	99.40	23.9	37,879	0.06%
2023/01/09	53.8	99.16	15.2	99.22	99.10	38.7	38,027	0.10%
2023/01/06	33.9	98.62	6.1	98.52	98.40	27.8	37,890	0.07%
2023/01/05	13	98.18	2	98.55	98.00	11	38,045	0.03%
2023/01/04	28.8	98.26	8	98.29	98.10	20.8	38,079	0.05%
2023/01/03	51	98.38	7	98.86	99.10	44	38,013	0.12%
2022/12/30	5.2	99.90	11.8	99.92	99.90	-6.6	37,602	-0.02%
2022/12/29	71.3	99.76	5	99.60	99.70	66.3	37,753	0.18%
2022/12/28	12.3	100.26	3	100.17	100.50	9.3	38,005	0.02%
2022/12/27	4.5	100.78	5.2	100.53	100.50	-0.8	37,915	0.00%
2022/12/26	1.5	101.00	0.1	101.00	101.00	1.4	38,115	0.00%
2022/12/23	0.3	101.00	30	100.50	101.00	-29.8	38,434	-0.08%
2022/12/22	7	100.50	0.3	101.00	101.00	6.8	38,849	0.02%
2022/12/21	18.3	100.38	9.1	100.72	100.00	9.3	39,308	0.02%
2022/12/20	72.5	100.55	9.8	100.30	100.00	62.6	39,198	0.16%
2022/12/19	8.2	100.70	1	101.50	101.50	7.2	39,135	0.02%
2022/12/16	32.8	100.54	9	101.22	100.50	23.8	38,899	0.06%
2022/12/15	16	101.50	2	102.00	101.50	14	38,102	0.04%
2022/12/14	3	101.83	2	102.00	102.50	1	38,124	0.00%
2022/12/13	30	101.40	2	101.25	101.00	28	38,141	0.07%
2022/12/12	9.1	101.78	1	102.00	102.00	8.1	37,850	0.02%
2022/12/09	35	102.20	12	102.13	102.00	23	38,145	0.06%
2022/12/08	42.4	102.00	2	102.00	101.50	40.4	37,890	0.11%
2022/12/07	17.5	102.38	9.1	102.94	102.00	8.5	37,817	0.02%
2022/12/06	23.2	103.63	7	103.86	103.00	16.2	37,621	0.04%
2022/12/05	16	106.38	15.1	105.94	105.50	0.9	37,014	0.00%
2022/12/02	32.7	105.07	97.7	105.39	105.50	-65	36,500	-0.18%
2022/12/01	43.2	102.14	39.4	102.53	103.00	3.8	35,734	0.01%
2022/11/30	15	100.87	14	101.39	100.50	1	34,905	0.00%
2022/11/29	12.1	99.99	13.2	100.04	100.00	-1	34,038	0.00%
2022/11/28	21.3	100.04	12	99.98	100.00	9.3	33,757	0.03%
2022/11/25	9	100.61	8.1	100.75	100.50	0.9	33,605	0.00%
2022/11/24	16.7	100.29	4	100.62	101.00	12.8	33,507	0.04%
2022/11/23	13.2	100.92	47	101.23	100.50	-33.8	33,169	-0.10%
2022/11/22	71.7	100.45	5.4	100.22	100.50	66.3	33,091	0.20%
2022/11/21	7.6	100.78	9	100.72	100.00	-1.4	32,902	0.00%
2022/11/18	19.6	100.97	10	101.05	100.50	9.6	32,636	0.03%
2022/11/17	5	101.40	15	101.30	101.50	-10	32,326	-0.03%
2022/11/16	44.1	101.67	42	101.77	101.50	2.1	32,188	0.01%
2022/11/15	25.1	101.74	28	101.77	101.50	-2.9	31,685	-0.01%
2022/11/14	41.2	99.85	47.1	100.67	101.50	-5.9	31,198	-0.02%
2022/11/11	187	100.80	18	100.36	100.00	169	30,512	0.55%	大買/鉅額交易
2022/11/10	25.9	100.58	3	100.84	100.50	22.9	29,543	0.08%
2022/11/09	8	101.38	17.4	101.85	102.50	-9.4	29,373	-0.03%
2022/11/08	17.5	100.21	12	100.08	100.00	5.5	29,190	0.02%
2022/11/07	94.7	100.06	7	100.00	100.00	87.7	29,498	0.30%
2022/11/04	48.3	100.04	10.9	100.11	100.50	37.4	29,858	0.13%
2022/11/03	16.6	101.10	4	100.50	101.00	12.6	29,990	0.04%
2022/11/02	20.2	101.43	3.3	101.21	102.00	16.9	29,765	0.06%
2022/11/01	48.8	101.40	8	101.50	101.50	40.8	29,668	0.14%
2022/10/31	18.4	102.06	8	102.13	102.50	10.3	29,304	0.04%
2022/10/28	1	103.50	0	0.00	104.00	1	29,222	0.00%
2022/10/27	7	104.29	51.2	104.49	104.00	-44.2	29,368	-0.15%
2022/10/26	7	103.57	9	103.94	104.00	-2	29,519	-0.01%
2022/10/25	17.1	102.88	14	103.21	103.50	3.1	29,293	0.01%
2022/10/24	10.3	103.11	5	103.00	103.00	5.3	29,045	0.02%
2022/10/21	3	102.50	14.2	103.21	103.50	-11.2	28,923	-0.04%
2022/10/20	18.6	101.45	8	102.00	102.50	10.6	29,034	0.04%
2022/10/19	20	103.70	25	103.40	103.00	-5	28,453	-0.02%
2022/10/18	61.4	104.03	18.6	103.60	103.50	42.8	28,204	0.15%
2022/10/17	33	104.70	10.1	104.65	105.00	22.9	28,041	0.08%
2022/10/14	22	104.77	5	105.00	105.00	17	27,956	0.06%
2022/10/13	9.8	103.86	19.2	103.50	103.50	-9.4	28,122	-0.03%
2022/10/12	35.2	103.31	10	103.25	103.00	25.2	27,974	0.09%
2022/10/11	19.1	104.37	27	104.37	104.00	-7.9	27,628	-0.03%
2022/10/07	22	107.07	0.2	107.00	107.50	21.8	27,413	0.08%
2022/10/06	11	107.45	23.5	107.05	107.50	-12.5	27,815	-0.04%
2022/10/05	55	106.36	91.5	106.86	107.00	-36.5	27,893	-0.13%
2022/10/04	22.1	102.45	6	102.50	102.50	16.1	27,455	0.06%
2022/10/03	7.3	101.35	2	101.50	101.00	5.3	27,474	0.02%
2022/09/30	12.7	101.26	7	101.29	102.00	5.7	27,695	0.02%
2022/09/29	66.7	101.19	44	101.50	101.50	22.7	27,913	0.08%
2022/09/28	31.1	101.51	5	101.10	100.50	26.1	28,002	0.09%
2022/09/27	56.2	103.53	40	104.00	103.50	16.2	27,942	0.06%
2022/09/26	25.5	104.49	5.1	104.20	104.00	20.4	28,760	0.07%
2022/09/23	6.3	106.52	6.1	106.50	106.50	0.2	29,122	0.00%
2022/09/22	7.1	106.86	6	106.92	107.00	1.1	29,606	0.00%
2022/09/21	3.1	107.00	0.1	107.50	107.00	3	29,763	0.01%
2022/09/20	20	108.00	25	107.68	108.50	-5	29,793	-0.02%
2022/09/19	2.4	107.22	3	106.50	107.00	-0.6	29,797	0.00%
2022/09/16	11	107.18	2	107.50	107.50	9	30,004	0.03%
2022/09/15	1.6	108.41	1	108.00	108.00	0.6	30,148	0.00%
2022/09/14	38.6	107.53	20	108.00	107.50	18.6	30,383	0.06%
2022/09/13	21	109.50	40.7	109.43	110.00	-19.6	30,584	-0.06%
2022/09/12	4.3	108.14	16	108.25	108.50	-11.7	30,594	-0.04%
2022/09/08	7.3	106.73	3	107.00	107.00	4.3	31,113	0.01%
2022/09/07	20.5	106.60	7	106.64	106.00	13.5	31,387	0.04%
2022/09/06	7	107.64	3	107.83	108.50	4	31,270	0.01%
2022/09/05	20	108.00	24.1	107.98	108.00	-4.1	31,528	-0.01%
2022/09/02	3.9	107.59	9	107.61	107.50	-5.1	31,931	-0.02%
2022/09/01	19.2	107.37	2	107.25	107.50	17.2	32,046	0.05%
2022/08/31	2	108.01	6.3	108.76	109.00	-4.3	31,915	-0.01%
2022/08/30	18.1	108.20	1	108.02	108.50	17.1	31,741	0.05%
2022/08/29	41.4	108.28	59	108.48	108.00	-17.6	32,006	-0.06%
2022/08/26	11.1	109.91	1	110.00	110.50	10.1	32,155	0.03%
2022/08/25	11.3	109.52	9	110.00	109.50	2.3	32,478	0.01%
2022/08/24	25.3	109.48	2	109.25	109.50	23.3	33,426	0.07%
2022/08/23	31.2	110.00	7.2	110.08	110.00	24	34,509	0.07%
2022/08/22	27	110.22	4	110.38	111.00	23	34,940	0.07%
2022/08/19	10.1	111.25	5	111.50	111.00	5.1	35,525	0.01%
2022/08/18	37.1	111.49	5.1	111.51	112.00	32.1	35,898	0.09%
2022/08/17	1	111.50	8	111.81	112.50	-7	36,728	-0.02%
2022/08/16	4.2	111.13	12	111.04	111.00	-7.8	36,840	-0.02%
2022/08/15	14.2	111.93	10	111.85	112.00	4.2	36,930	0.01%
2022/08/12	15	112.90	42.3	113.22	112.50	-27.3	37,208	-0.07%
2022/08/11	12	112.08	81.3	112.10	113.00	-69.3	37,022	-0.19%
2022/08/10	2	110.00	44.2	110.01	110.00	-42.2	36,918	-0.11%
2022/08/09	4.3	108.28	3	109.00	109.00	1.3	36,398	0.00%
2022/08/08	4.4	107.29	15	107.30	108.00	-10.7	36,343	-0.03%
2022/08/05	8	108.27	12	108.50	108.00	-4.1	36,295	-0.01%
2022/08/04	6.1	107.92	15	107.73	108.00	-9	36,249	-0.02%
2022/08/03	5.1	107.30	16	107.19	108.50	-10.9	35,932	-0.03%
2022/08/02	25.2	107.14	10	107.05	108.00	15.2	35,709	0.04%
2022/08/01	6	108.50	2	108.50	109.00	4	35,441	0.01%
2022/07/29	4.1	109.37	18	108.94	109.00	-13.9	35,652	-0.04%
2022/07/28	13	108.54	19.1	108.27	108.50	-6.1	35,867	-0.02%
2022/07/27	26	108.38	35	108.24	108.00	-9	36,003	-0.03%
2022/07/26	16	107.59	15	107.73	108.00	1	35,778	0.00%
2022/07/25	9.5	107.24	25.3	107.42	107.50	-15.8	35,635	-0.04%
2022/07/22	6	106.17	10.1	106.10	106.00	-4.1	35,447	-0.01%
2022/07/21	2	104.50	7	104.64	105.50	-5	35,462	-0.01%
2022/07/20	20	103.77	1	103.52	103.50	19	35,419	0.05%
2022/07/19	10.2	104.15	6.1	104.01	104.00	4	35,511	0.01%
2022/07/18	10	104.55	17	104.68	105.00	-7	35,446	-0.02%
2022/07/15	17	105.41	36	105.22	105.00	-19	35,469	-0.05%
2022/07/14	13.1	104.50	27.1	104.32	105.00	-14	35,384	-0.04%
2022/07/13	18	103.00	24.1	103.23	102.50	-6.1	34,910	-0.02%
2022/07/12	12.2	100.01	7.3	100.36	100.50	4.9	34,569	0.01%
2022/07/11	9.3	101.18	6.1	101.01	101.00	3.3	34,330	0.01%
2022/07/08	45.4	102.35	3.1	103.34	102.00	42.4	34,172	0.12%
2022/07/07	16.1	102.43	19	102.95	103.50	-3	33,867	-0.01%
2022/07/06	45.3	101.82	20	100.93	100.50	25.3	33,478	0.08%
2022/07/05	3	102.50	11	102.55	102.50	-8	33,199	-0.02%
2022/07/04	52.7	100.46	44	100.81	100.00	8.7	32,860	0.03%
2022/07/01	50	106.75	86.2	107.03	106.00	-36.2	32,262	-0.11%
2022/06/30	17	109.21	40	109.33	109.00	-23	31,744	-0.07%
2022/06/29	31.1	111.37	12.1	111.46	111.00	19	31,393	0.06%
2022/06/28	14.2	111.79	43.2	111.96	112.00	-29	31,168	-0.09%
2022/06/27	16	111.47	21.2	111.64	111.00	-5.2	31,040	-0.02%
2022/06/24	21.2	109.60	12	109.92	110.00	9.2	30,863	0.03%
2022/06/23	23.9	108.11	21	108.40	108.00	2.9	30,701	0.01%
2022/06/22	52.2	110.17	2	110.25	109.50	50.2	30,281	0.17%
2022/06/21	2.1	111.24	14	111.71	112.00	-11.9	30,597	-0.04%
2022/06/20	14.3	109.53	7.6	109.51	109.00	6.7	30,276	0.02%
2022/06/17	50.5	109.80	12.4	110.05	109.50	38.1	30,071	0.13%
2022/06/16	22	112.18	4.5	111.50	111.50	17.5	29,597	0.06%
2022/06/15	4.1	112.00	3.5	111.86	112.00	0.6	30,439	0.00%
2022/06/14	33.4	110.89	25.5	110.65	111.50	7.9	30,755	0.03%
2022/06/13	118.6	111.58	34.2	111.99	111.50	84.4	30,823	0.27%	大買/
2022/06/10	28.4	114.39	6.2	114.50	114.00	22.2	30,587	0.07%
2022/06/09	4	114.88	8.9	115.09	115.50	-4.9	30,617	-0.02%
2022/06/08	3	114.17	63.2	114.05	114.00	-60.2	30,518	-0.20%
2022/06/07	29.8	113.89	19.2	114.05	113.50	10.6	30,625	0.03%
2022/06/06	3.2	114.93	117.3	115.11	115.50	-114	30,483	-0.37%	大賣/鉅額交易
2022/06/02	26.1	114.77	86.5	115.35	114.00	-60.4	30,890	-0.20%
2022/06/01	21.2	113.82	105.9	114.69	114.50	-84.8	31,010	-0.27%	大賣/
2022/05/31	10.5	112.02	89.8	112.17	113.00	-79.3	30,133	-0.26%
2022/05/30	12	109.79	95.5	110.27	110.50	-83.5	28,871	-0.29%
2022/05/27	1.8	110.41	38.5	110.36	110.00	-36.7	28,372	-0.13%
2022/05/26	4	109.13	4.2	109.50	109.00	-0.2	27,992	0.00%
2022/05/25	27.1	109.61	33.5	109.41	109.50	-6.3	27,818	-0.02%
2022/05/24	3	108.00	34.7	108.52	108.00	-31.7	27,347	-0.12%
2022/05/23	8.2	107.51	55.5	107.97	108.00	-47.3	26,969	-0.18%
2022/05/20	23	107.59	11.9	107.99	107.00	11.2	26,832	0.04%
2022/05/19	1.4	106.98	18.3	106.60	107.50	-16.9	26,456	-0.06%
2022/05/18	6.1	106.41	44.9	106.53	107.00	-38.8	26,023	-0.15%
2022/05/17	0	0.00	13.5	104.90	105.00	-13.5	25,518	-0.05%
2022/05/16	5	104.00	5.1	104.19	104.50	-0.1	25,323	0.00%
2022/05/13	0.8	104.00	26.4	103.50	104.00	-25.6	25,172	-0.10%
2022/05/12	14	102.50	2.2	102.07	102.00	11.8	25,217	0.05%
2022/05/11	8	103.50	2	103.25	103.00	6	25,124	0.02%
2022/05/10	7.2	104.00	4.2	103.35	104.00	2.9	25,133	0.01%
2022/05/09	7.5	103.23	8.6	103.68	104.00	-1.1	25,217	0.00%
2022/05/06	7	103.29	11.1	103.68	104.00	-4.1	25,527	-0.02%
2022/05/05	8	104.50	5.3	104.97	104.50	2.7	25,631	0.01%
2022/05/04	0	0.00	33.4	104.16	104.00	-33.4	25,602	-0.13%
2022/05/03	4.7	102.32	3.8	102.23	102.50	0.9	25,586	0.00%
2022/04/29	0	101.50	14	101.93	102.00	-14	25,993	-0.05%
2022/04/28	2.1	100.56	4	100.88	101.50	-1.9	26,305	-0.01%
2022/04/27	23.4	100.02	10.3	100.01	100.00	13.1	26,323	0.05%
2022/04/26	11.3	100.61	18.5	101.45	101.00	-7.2	26,227	-0.03%
2022/04/25	45.6	100.94	1	101.00	100.50	44.6	26,131	0.17%
2022/04/22	1	103.50	6	103.17	103.50	-5	25,723	-0.02%
2022/04/21	3	103.17	5.1	103.51	103.00	-2.1	26,086	-0.01%
2022/04/20	21	102.14	4	102.75	103.00	17	26,106	0.07%
2022/04/19	17	102.71	1	102.50	102.00	16	26,095	0.06%
2022/04/18	6	102.58	12.1	102.50	102.50	-6.1	26,235	-0.02%
2022/04/15	4	103.50	5.5	103.09	103.00	-1.5	26,622	-0.01%
2022/04/14	0	0.00	7	104.36	104.00	-7	27,070	-0.03%
2022/04/13	0	0.00	13.4	103.39	104.00	-13.4	27,740	-0.05%
2022/04/12	17.3	102.33	4	102.88	102.00	13.3	29,846	0.04%
2022/04/11	22.4	102.21	6	102.17	102.00	16.4	29,853	0.05%
2022/04/08	24.2	102.79	7.5	103.00	103.00	16.6	29,736	0.06%
2022/04/07	135.1	103.93	19.3	103.54	103.00	115.8	29,605	0.39%	大買/鉅額交易
2022/04/06	13.1	104.39	2	104.75	105.00	11.1	29,253	0.04%
2022/04/01	19.3	104.56	0	0.00	104.50	19.3	28,990	0.07%
2022/03/31	3.1	106.32	5	106.10	106.00	-1.9	28,748	-0.01%
2022/03/30	3	105.17	3.1	105.68	105.50	-0.1	28,608	0.00%
2022/03/29	8.2	105.13	3	105.33	105.50	5.2	28,506	0.02%
2022/03/28	9.1	105.83	1	105.50	106.00	8.1	28,443	0.03%
2022/03/25	7.1	106.22	16.1	106.34	106.00	-9	28,332	-0.03%
2022/03/24	12.3	106.56	38.5	106.44	106.50	-26.2	28,289	-0.09%
2022/03/23	38	104.59	19	104.89	105.50	19	27,980	0.07%
2022/03/22	6	103.92	6	104.00	104.00	0	28,224	0.00%
2022/03/21	14.7	105.34	7	105.43	104.50	7.7	28,256	0.03%
2022/03/18	12	105.04	25.1	104.72	106.00	-13	28,271	-0.05%
2022/03/17	16	103.41	18.6	103.72	104.00	-2.6	27,192	-0.01%
2022/03/16	23.1	100.79	5	100.90	101.50	18.1	26,806	0.07%
2022/03/15	49.4	101.17	8	101.00	101.00	41.4	26,458	0.16%
2022/03/14	17.1	102.71	10.3	102.53	102.50	6.7	26,525	0.03%
2022/03/11	10	103.40	8	103.31	103.50	2	26,516	0.01%
2022/03/10	6.1	103.17	16.2	103.37	103.00	-10.1	26,500	-0.04%
2022/03/09	14.1	101.89	2	101.75	101.50	12.1	26,385	0.05%
2022/03/08	89	101.07	12	101.42	101.50	77	26,349	0.29%
2022/03/07	52	103.23	10	102.85	102.50	42	25,720	0.16%
2022/03/04	8	104.94	15	104.50	105.00	-7	25,816	-0.03%
2022/03/03	6	104.75	21	104.55	104.50	-15	25,972	-0.06%
2022/03/02	7	104.64	7	104.36	104.50	0	26,143	0.00%
2022/03/01	6	104.67	35	104.77	104.50	-29	26,204	-0.11%
2022/02/25	13.2	103.00	13	103.08	103.00	0.2	26,220	0.00%
2022/02/24	91.7	103.16	12	102.88	102.50	79.7	26,098	0.31%
2022/02/23	9	104.83	12	104.58	105.00	-3	25,606	-0.01%
2022/02/22	29.2	104.59	5	104.10	104.50	24.2	25,709	0.09%
2022/02/21	20.1	105.75	66	105.52	106.00	-45.9	25,784	-0.18%
2022/02/18	6	105.25	27.1	105.52	105.50	-21.1	25,924	-0.08%
2022/02/17	11	105.73	16	106.00	106.00	-5	25,998	-0.02%
2022/02/16	3	105.00	4.5	105.14	105.50	-1.5	26,003	-0.01%
2022/02/15	23	104.96	2	104.00	104.00	21	26,223	0.08%
2022/02/14	26.2	104.14	0.4	104.50	104.00	25.8	26,310	0.10%
2022/02/11	23.1	105.33	5	105.10	106.00	18.1	26,318	0.07%
2022/02/10	26.1	106.19	17	106.00	106.50	9.1	26,440	0.03%
2022/02/09	8.2	105.94	86.6	106.01	106.50	-78.5	26,437	-0.30%
2022/02/08	4	105.50	16	105.37	105.50	-12	26,352	-0.05%
2022/02/07	16.4	103.10	10.7	103.12	103.00	5.7	25,826	0.02%
2022/01/26	39.3	102.42	0	0.00	102.00	39.3	25,471	0.15%
2022/01/25	7.2	102.65	3	102.67	103.00	4.2	25,257	0.02%
2022/01/24	13	103.38	7.1	103.01	103.00	5.9	25,076	0.02%
2022/01/21	21.3	102.20	12	102.17	102.00	9.3	24,727	0.04%
2022/01/20	80.4	103.49	1	103.50	103.00	79.4	24,415	0.33%
2022/01/19	8.2	103.69	21.7	103.88	103.50	-13.6	24,199	-0.06%
2022/01/18	2	103.75	2	104.00	103.50	0	24,100	0.00%
2022/01/17	33.1	103.58	2	104.00	103.50	31.1	24,204	0.13%
2022/01/14	44.9	103.62	6.6	104.03	103.50	38.3	24,181	0.16%
2022/01/13	0.1	105.00	2	105.50	105.50	-1.9	24,050	-0.01%
2022/01/12	7.1	104.36	7	104.43	104.50	0.1	24,214	0.00%
2022/01/11	14	104.46	6	104.42	104.50	8	24,338	0.03%
2022/01/10	26.7	104.98	10.1	105.10	104.50	16.7	24,605	0.07%
2022/01/07	28.4	106.46	4.2	106.62	106.50	24.2	24,846	0.10%
2022/01/06	48.6	107.07	46.3	107.80	107.00	2.3	24,497	0.01%
2022/01/05	50.6	108.82	133.8	109.17	109.00	-83.1	23,990	-0.35%	大賣/
2022/01/04	8.1	103.56	2	103.75	103.50	6.1	22,264	0.03%
2022/01/03	7.3	103.73	8	104.44	103.00	-0.7	22,420	0.00%
2021/12/30	3	104.50	3	104.17	104.00	0	22,693	0.00%
2021/12/29	16.5	104.64	2	104.75	105.00	14.5	23,058	0.06%
2021/12/28	11	104.73	6	105.00	105.50	5	23,528	0.02%
2021/12/27	1.9	104.45	9.2	104.39	104.50	-7.3	23,690	-0.03%
2021/12/24	4.1	104.01	13	104.35	104.00	-8.9	24,112	-0.04%
2021/12/23	5.2	104.00	8	103.94	104.00	-2.8	24,295	-0.01%
2021/12/22	9.5	103.58	9	103.50	103.50	0.5	24,599	0.00%
2021/12/21	0	0.00	8	104.44	104.50	-8	24,777	-0.03%
2021/12/20	12.2	103.54	0	0.00	103.00	12.2	24,788	0.05%
2021/12/17	14.4	103.41	1	103.50	103.50	13.4	24,743	0.05%
2021/12/16	56	104.27	43	103.73	103.50	13	24,530	0.05%
2021/12/15	13	104.85	4	104.50	105.00	9	24,606	0.04%
2021/12/14	4.3	104.17	1	105.00	104.50	3.3	24,867	0.01%
2021/12/13	17.1	104.91	0	0.00	104.50	17.1	24,882	0.07%
2021/12/10	8	105.06	1	105.00	105.00	7	25,648	0.03%
2021/12/09	1.4	105.50	8	105.50	106.00	-6.6	25,628	-0.03%
2021/12/08	21.1	106.50	9	107.00	105.00	12.1	25,632	0.05%
2021/12/07	12	105.92	0.1	106.00	106.00	11.9	25,267	0.05%
2021/12/06	8	106.62	4	106.63	106.50	4	25,185	0.02%
2021/12/03	5.5	105.50	1	105.50	105.00	4.5	25,281	0.02%
2021/12/02	8	105.62	7.5	106.35	105.00	0.5	25,365	0.00%
2021/12/01	15.2	105.46	6.1	104.94	105.50	9.1	25,219	0.04%
2021/11/30	6.8	104.16	3	104.33	103.50	3.8	25,243	0.02%
2021/11/29	17.4	103.84	9	103.11	103.50	8.4	24,913	0.03%
2021/11/26	18.4	104.03	18	103.97	103.50	0.4	24,820	0.00%
2021/11/25	11.8	105.20	5	105.00	105.00	6.8	24,927	0.03%
2021/11/24	19.8	105.17	3	104.50	105.50	16.8	24,868	0.07%
2021/11/23	27.2	106.21	4	106.38	106.00	23.2	24,601	0.09%
2021/11/22	10	106.75	6	107.00	106.50	4	24,446	0.02%
2021/11/19	15.1	106.97	1	107.01	106.50	14	24,384	0.06%
2021/11/18	25.5	106.82	24.2	106.94	107.00	1.3	24,337	0.01%
2021/11/17	34.4	107.26	1	107.00	107.00	33.4	24,205	0.14%
2021/11/16	9	108.22	4	108.50	108.00	5	24,180	0.02%
2021/11/15	26.1	109.00	6.1	109.08	108.00	20	24,775	0.08%
2021/11/12	4	109.00	25	108.66	109.00	-21.1	24,877	-0.08%
2021/11/11	22.3	107.57	0.5	108.50	107.50	21.7	24,858	0.09%
2021/11/10	13.1	108.58	8	108.81	109.00	5	25,126	0.02%
2021/11/09	25.2	107.46	4	107.38	108.00	21.2	25,521	0.08%
2021/11/08	14.2	107.29	17.7	107.18	107.50	-3.5	25,431	-0.01%
2021/11/05	37.1	108.15	4	108.13	109.00	33.1	25,877	0.13%
2021/11/04	3.8	108.07	8	108.00	108.00	-4.2	26,297	-0.02%
2021/11/03	5	108.00	2	108.00	107.50	3	26,495	0.01%
2021/11/02	5.6	107.91	8	107.88	107.50	-2.5	26,978	-0.01%
2021/11/01	6	107.00	1	107.50	106.50	5	26,974	0.02%
2021/10/29	22.4	107.17	2.2	107.27	107.00	20.3	27,025	0.07%
2021/10/28	6	108.08	10	108.10	108.50	-4	27,041	-0.01%
2021/10/27	12.1	108.04	0	0.00	108.00	12.1	27,205	0.04%
2021/10/26	22	108.57	10.5	108.79	109.00	11.5	27,413	0.04%
2021/10/25	31.3	108.02	31	108.00	108.00	0.3	27,459	0.00%
2021/10/22	12	107.88	8.1	107.94	107.50	3.9	27,653	0.01%
2021/10/21	1	108.00	18	108.00	108.00	-17	27,868	-0.06%
2021/10/20	10.3	107.16	14	107.14	107.50	-3.8	27,916	-0.01%
2021/10/19	14	107.39	25.3	107.44	107.00	-11.3	27,785	-0.04%
2021/10/18	40.5	108.68	30.3	108.89	107.50	10.1	28,334	0.04%
2021/10/15	39.1	108.41	20.8	108.83	109.50	18.3	28,682	0.06%
2021/10/14	8.3	107.16	10	107.10	106.50	-1.7	28,303	-0.01%
2021/10/13	18.1	105.25	20	105.43	105.50	-1.9	28,537	-0.01%
2021/10/12	38.2	105.12	13.1	104.81	105.00	25.1	28,786	0.09%
2021/10/08	5	107.35	24.1	107.58	108.00	-19.1	29,185	-0.07%
2021/10/07	23.2	106.11	35	106.00	107.00	-11.8	29,179	-0.04%
2021/10/06	14.1	103.69	10.3	104.01	103.00	3.9	29,150	0.01%
2021/10/05	25.6	101.67	5	101.90	101.50	20.6	28,786	0.07%
2021/10/04	24.1	103.31	14	103.54	103.00	10	28,567	0.04%
2021/10/01	50.9	103.57	22	103.55	103.00	28.9	28,543	0.10%
2021/09/30	18	105.06	12.6	105.33	105.00	5.4	28,439	0.02%
2021/09/29	56	104.85	22	104.73	105.00	34	28,792	0.12%
2021/09/28	19.2	106.53	4	106.63	106.50	15.2	29,592	0.05%
2021/09/27	11.1	107.91	3	107.83	107.50	8.1	29,497	0.03%
2021/09/24	2	107.50	1	107.50	107.50	1	29,530	0.00%
2021/09/23	8	107.00	4.5	107.00	106.50	3.6	29,793	0.01%
2021/09/22	35.2	106.65	4.8	106.70	107.00	30.3	29,774	0.10%
2021/09/17	11.6	108.65	3.1	108.98	108.50	8.5	29,528	0.03%
2021/09/16	20	107.95	1.4	108.71	107.50	18.6	29,476	0.06%
2021/09/15	16.8	109.52	23	109.50	108.50	-6.2	29,612	-0.02%
2021/09/14	3.1	107.17	6	107.58	107.50	-3	29,019	-0.01%
2021/09/13	21.1	106.91	3.1	106.86	106.50	18	29,065	0.06%
2021/09/10	10.1	107.76	14	107.71	108.00	-3.9	29,390	-0.01%
2021/09/09	4.1	106.40	9	107.06	107.00	-4.9	29,660	-0.02%
2021/09/08	19.2	107.77	19	107.53	107.50	0.2	29,623	0.00%
2021/09/07	23.4	108.81	2	108.75	108.50	21.4	29,547	0.07%
2021/09/06	13	111.69	16.1	111.71	111.00	-3.1	29,553	-0.01%
2021/09/03	16	112.25	8	112.19	112.50	8	29,849	0.03%
2021/09/02	14.6	111.38	5.1	111.21	111.50	9.5	29,768	0.03%
2021/09/01	13	110.69	14.2	110.82	111.00	-1.2	29,654	0.00%
2021/08/31	2	108.50	18	109.22	111.00	-16	29,587	-0.05%
2021/08/30	3	107.67	20.4	107.90	109.00	-17.4	29,418	-0.06%
2021/08/27	9	107.61	11.7	107.04	108.00	-2.7	29,666	-0.01%
2021/08/26	13.4	107.61	0.8	108.50	107.50	12.6	29,835	0.04%
2021/08/25	23.1	108.07	6.9	108.43	108.50	16.2	30,168	0.05%
2021/08/24	1	108.00	11	108.45	109.00	-10	30,304	-0.03%
2021/08/23	5.1	105.54	11	107.09	107.50	-5.9	30,576	-0.02%
2021/08/20	4.2	103.63	22.5	104.39	104.50	-18.3	30,649	-0.06%
2021/08/19	34.5	103.96	50	104.08	103.00	-15.5	31,163	-0.05%
2021/08/18	14	105.54	15.1	105.94	107.00	-1.1	30,717	0.00%
2021/08/17	22.8	107.02	11	107.14	106.50	11.8	31,031	0.04%
2021/08/16	16.3	107.53	16.3	107.14	107.50	-0.1	31,124	0.00%
2021/08/13	5.2	108.93	20.2	109.08	109.00	-15	31,441	-0.05%
2021/08/12	2.2	109.00	2	109.50	109.00	0.2	31,378	0.00%
2021/08/11	10.1	107.60	16.7	108.11	109.00	-6.6	31,859	-0.02%
2021/08/10	33	109.44	5	109.80	108.50	28	32,440	0.09%
2021/08/09	12	111.71	9.9	111.85	112.00	2.2	33,341	0.01%
2021/08/06	6.1	112.01	158	112.04	112.50	-151.9	33,684	-0.45%	大賣/鉅額交易
2021/08/05	31	111.47	2	111.50	112.00	29	34,169	0.08%
2021/08/04	7.1	111.85	20.2	112.00	112.00	-13.1	36,329	-0.04%
2021/08/03	9	111.17	3.9	111.87	111.50	5.1	37,309	0.01%
2021/08/02	5.1	111.62	10.7	111.68	113.00	-5.6	37,640	-0.01%
2021/07/30	18.6	110.53	13	110.04	110.00	5.6	38,246	0.01%
2021/07/29	7	110.71	13.1	110.58	111.00	-6.1	38,400	-0.02%
2021/07/28	26.2	109.39	6.1	109.75	110.50	20.1	39,142	0.05%
2021/07/27	13	110.77	14	110.96	111.50	-1	40,042	0.00%
2021/07/26	21.6	109.36	83	109.91	110.00	-61.4	40,774	-0.15%
2021/07/23	31.9	110.88	5	111.80	110.50	26.9	40,978	0.07%
2021/07/22	17.4	110.34	18.9	110.92	110.50	-1.5	41,267	0.00%
2021/07/21	90.8	113.37	34.3	114.12	112.50	56.5	41,185	0.14%
2021/07/20	53	115.06	3.5	114.86	114.50	49.5	40,817	0.12%
2021/07/19	68.7	116.89	18.3	117.38	116.50	50.4	41,033	0.12%
2021/07/16	20	118.68	14.7	118.83	119.50	5.2	41,627	0.01%
2021/07/15	32.1	118.89	80.6	118.78	119.50	-48.5	41,646	-0.12%
2021/07/14	9.1	117.00	46	117.12	116.00	-37	41,038	-0.09%
2021/07/13	7	116.43	48	116.46	116.50	-41	41,122	-0.10%
2021/07/12	10.1	114.95	8	115.00	115.00	2.1	41,396	0.01%
2021/07/09	40.4	113.81	19	114.16	114.00	21.4	41,770	0.05%
2021/07/08	15.2	115.24	2	115.25	115.50	13.2	42,184	0.03%
2021/07/07	29.2	115.55	3	116.00	115.00	26.2	42,614	0.06%
2021/07/06	23.1	116.65	194.2	116.87	116.50	-171.1	43,302	-0.40%	大賣/鉅額交易
2021/07/05	28	115.29	65.2	115.16	117.00	-37.2	43,911	-0.08%
2021/07/02	11.2	111.64	18	111.94	111.50	-6.8	43,223	-0.02%
2021/07/01	6.2	112.08	31	111.85	112.00	-24.8	43,510	-0.06%
2021/06/30	9.3	112.66	8	112.94	112.00	1.3	43,940	0.00%
2021/06/29	4.5	111.78	18.2	111.99	111.50	-13.7	45,039	-0.03%
2021/06/28	9.1	111.66	18	112.19	111.50	-8.9	46,909	-0.02%
2021/06/25	87.5	114.10	14	114.25	113.00	73.5	47,286	0.16%
2021/06/24	34	113.03	26.3	112.61	113.00	7.7	47,379	0.02%
2021/06/23	2	111.50	20	110.75	111.50	-18	47,741	-0.04%
2021/06/22	7.5	109.13	17.1	109.38	108.50	-9.6	48,354	-0.02%
2021/06/21	45.6	109.38	7	108.79	108.50	38.6	49,335	0.08%
2021/06/18	24.4	112.08	3.2	111.85	111.50	21.2	50,635	0.04%
2021/06/17	26.1	111.41	5.9	112.08	113.00	20.2	51,947	0.04%
2021/06/16	34	111.91	10	112.65	111.50	24	54,351	0.04%
2021/06/15	17	112.82	13	112.77	113.00	4	56,251	0.01%
2021/06/11	77	113.73	49	113.19	113.50	28	58,242	0.05%
2021/06/10	4	110.88	4	110.75	110.50	0	59,189	0.00%
2021/06/09	23	109.94	6	109.92	109.50	17	60,027	0.03%
2021/06/08	8.2	110.76	3	110.83	110.50	5.2	61,243	0.01%
2021/06/07	20	110.90	4	110.75	110.50	16	62,197	0.03%
2021/06/04	16	110.97	10	111.85	112.00	6	62,654	0.01%
2021/06/03	9.2	111.30	3	112.00	111.00	6.2	62,906	0.01%
2021/06/02	25	112.94	17.6	112.37	112.00	7.4	63,414	0.01%
2021/06/01	11.1	114.05	12.4	113.88	114.50	-1.4	64,306	0.00%
2021/05/31	13.8	112.49	43.5	113.27	113.50	-29.7	65,255	-0.05%
2021/05/28	4	110.50	8	110.94	111.00	-4	66,126	-0.01%
2021/05/27	32.1	108.91	7.1	109.20	109.50	25	66,575	0.04%
2021/05/26	14	111.96	45.2	112.44	111.50	-31.2	67,559	-0.05%
2021/05/25	12	112.08	36.1	112.22	112.00	-24.1	69,013	-0.03%
2021/05/24	22.2	108.91	21.3	109.05	109.50	0.9	69,079	0.00%
2021/05/21	9	108.72	39	109.03	109.50	-30	69,408	-0.04%
2021/05/20	15.1	105.43	18	105.94	106.00	-2.9	69,516	0.00%
2021/05/19	27.3	105.41	29.1	105.16	105.00	-1.8	70,236	0.00%
2021/05/18	24.2	104.71	80.6	104.30	107.00	-56.4	70,231	-0.08%
2021/05/17	93	99.82	61.4	99.38	98.20	31.6	70,387	0.04%
2021/05/14	51.5	104.63	46	105.01	104.50	5.4	70,236	0.01%
2021/05/13	52.8	102.60	60.5	102.21	103.00	-7.7	70,571	-0.01%
2021/05/12	110.3	101.24	90	100.53	102.00	20.3	70,334	0.03%	大買/
2021/05/11	89.1	108.36	18.8	108.21	107.00	70.3	69,233	0.10%
2021/05/10	40.4	114.05	18.1	114.19	113.00	22.4	69,994	0.03%
2021/05/07	26	116.25	30.7	116.48	117.50	-4.7	72,312	-0.01%
2021/05/06	45	111.81	39.2	112.08	112.50	5.8	73,359	0.01%
2021/05/05	20.6	111.17	7.4	111.62	110.00	13.2	74,195	0.02%
2021/05/04	71.8	109.19	48.8	109.62	108.50	23.1	75,249	0.03%
2021/05/03	49.7	113.19	46.1	112.99	112.50	3.5	76,133	0.00%
2021/04/29	26.1	117.14	10	117.40	116.00	16.1	78,603	0.02%
2021/04/28	31.3	117.17	20.6	117.19	117.00	10.6	79,282	0.01%
2021/04/27	39.7	119.10	20.9	119.16	118.50	18.8	80,842	0.02%
2021/04/26	47.1	118.26	27.1	118.63	117.50	20	81,368	0.02%
2021/04/23	12	118.29	24	118.20	119.00	-12	82,262	-0.01%
2021/04/22	82.6	118.93	62.6	119.74	117.50	20	84,441	0.02%
2021/04/21	49.4	120.21	7.9	120.94	120.00	41.5	88,574	0.05%
2021/04/20	24.3	121.42	17	121.62	122.00	7.3	89,305	0.01%
2021/04/19	21.7	121.94	39.5	122.13	121.50	-17.8	90,633	-0.02%
2021/04/16	41.3	123.08	34	123.18	123.50	7.2	91,260	0.01%
2021/04/15	27.5	120.54	24	120.13	121.00	3.5	92,273	0.00%
2021/04/14	31.5	120.69	39.7	121.02	121.50	-8.2	93,500	-0.01%
2021/04/13	47.9	122.53	20.1	122.18	122.50	27.8	96,281	0.03%
2021/04/12	60	121.00	29.9	121.03	120.50	30.1	99,322	0.03%
2021/04/09	68.7	120.93	13	121.08	120.00	55.7	102,027	0.05%
2021/04/08	15.4	122.35	16.2	122.60	122.50	-0.8	101,224	0.00%
2021/04/07	40.5	123.69	14.9	123.77	123.50	25.7	101,243	0.03%
2021/04/06	17.2	123.00	17.8	123.14	122.50	-0.7	101,439	0.00%
2021/04/01	60.9	122.04	50.2	122.77	121.50	10.7	101,864	0.01%
2021/03/31	123.1	124.52	94.9	124.93	124.00	28.2	102,143	0.03%	大買/
2021/03/30	7.3	129.33	63	129.59	129.50	-55.8	100,661	-0.06%
2021/03/29	20.9	127.95	60.5	127.92	128.50	-39.7	100,823	-0.04%
2021/03/26	21.9	126.84	28.3	127.22	126.50	-6.5	101,700	-0.01%
2021/03/25	20	127.61	68.6	127.26	126.50	-48.6	101,299	-0.05%
2021/03/24	52.4	128.61	27.1	130.22	128.00	25.3	100,686	0.03%
2021/03/23	68.8	132.77	43.5	131.92	130.50	25.3	99,806	0.03%
2021/03/22	15.4	127.09	87.9	126.91	130.00	-72.5	98,701	-0.07%
2021/03/19	197.2	124.70	76.9	125.10	123.50	120.2	97,546	0.12%	大買/鉅額交易
2021/03/18	78.7	129.81	99.3	129.89	129.50	-20.6	95,637	-0.02%
2021/03/17	48.9	126.31	161.8	125.34	126.00	-112.9	94,357	-0.12%	大賣/鉅額交易
2021/03/16	31.4	122.59	67	122.60	123.00	-35.5	92,873	-0.04%
2021/03/15	18.1	120.04	48.5	120.14	121.00	-30.4	92,452	-0.03%
2021/03/12	30	119.27	101	119.40	120.00	-71	93,263	-0.08%
2021/03/11	17.1	116.97	67.1	117.19	117.00	-49.9	94,385	-0.05%
2021/03/10	26.3	115.63	18	115.53	115.50	8.2	93,926	0.01%
2021/03/09	42.4	114.06	12.1	114.08	115.00	30.3	93,640	0.03%
2021/03/08	59.2	114.96	5.3	115.48	113.50	53.9	93,481	0.06%
2021/03/05	47.1	114.52	29.6	114.93	115.00	17.5	92,985	0.02%
2021/03/04	27.2	113.29	16.3	113.72	114.50	10.9	92,545	0.01%
2021/03/03	19.3	114.25	67.9	114.63	115.50	-48.7	91,575	-0.05%
2021/03/02	20	113.78	17.8	113.72	112.00	2.2	90,689	0.00%
2021/02/26	107.3	113.01	7	113.29	112.00	100.3	90,179	0.11%	大買/
2021/02/25	31.9	115.33	111.9	115.12	116.50	-79.9	88,553	-0.09%	大賣/
2021/02/24	36.8	111.55	9	113.22	110.50	27.8	87,097	0.03%
2021/02/23	11	109.18	25.4	111.22	111.50	-14.4	86,598	-0.02%
2021/02/22	41.6	112.09	49.8	112.32	111.00	-8.2	86,137	-0.01%
2021/02/19	38.4	110.81	64.3	110.51	110.00	-25.9	85,645	-0.03%
2021/02/18	26.3	113.54	13.9	113.50	113.00	12.4	84,850	0.01%
2021/02/17	60.2	114.51	19.8	114.01	114.00	40.4	84,908	0.05%
2021/02/05	58.2	114.17	31.3	114.40	113.50	26.9	83,928	0.03%
2021/02/04	33.4	114.50	29.9	114.32	114.00	3.5	83,134	0.00%
2021/02/03	36.3	116.21	72.7	116.27	116.50	-36.4	82,680	-0.04%
2021/02/02	45.9	116.02	81.7	115.88	116.50	-35.8	82,107	-0.04%
2021/02/01	95	111.05	51.9	110.37	113.00	43.1	81,389	0.05%
2021/01/29	142.5	115.05	91	115.96	111.50	51.5	79,640	0.06%	大買/
2021/01/28	100.4	119.33	55.5	119.03	118.50	44.9	76,874	0.06%
2021/01/27	21	123.20	63.5	123.47	123.00	-42.5	75,136	-0.06%
2021/01/26	56.8	122.22	71.2	122.21	122.00	-14.4	73,916	-0.02%
2021/01/25	50.1	120.02	83.2	121.20	123.00	-33.2	72,070	-0.05%
2021/01/22	133.7	120.29	227.8	120.27	121.50	-94.1	70,174	-0.13%	大買/大賣/
2021/01/21	12.2	116.32	71.6	116.56	117.00	-59.4	67,021	-0.09%
2021/01/20	85.6	116.15	73.2	116.20	114.50	12.5	66,129	0.02%
2021/01/19	36.2	115.18	76.1	115.31	115.00	-40	64,197	-0.06%
2021/01/18	73.3	113.13	121.1	113.88	114.00	-47.8	63,005	-0.08%	大賣/
2021/01/15	152.2	115.58	86.1	116.11	115.50	66.2	61,737	0.11%	大買/
2021/01/14	117.1	113.23	298.9	113.05	116.00	-181.8	59,302	-0.31%	大買/大賣/鉅額交易
2021/01/13	31.5	105.67	56	105.94	106.50	-24.5	54,542	-0.04%
2021/01/12	73.4	104.36	56.9	104.38	104.00	16.5	53,983	0.03%
2021/01/11	59.1	107.78	42	107.49	107.50	17.1	53,647	0.03%
2021/01/08	59.5	107.62	120.3	107.59	108.00	-60.7	53,291	-0.11%	大賣/
2021/01/07	56	106.81	143.4	106.73	107.00	-87.4	51,832	-0.17%	大賣/
2021/01/06	128.6	105.47	258.7	106.12	105.00	-130.1	50,561	-0.26%	大買/大賣/鉅額交易
2021/01/05	154.9	102.79	227.9	103.40	104.00	-73	47,274	-0.15%	大買/大賣/
2021/01/04	70	96.47	385.8	97.35	99.90	-315.8	44,037	-0.72%	大賣/鉅額交易
2020/12/31	7.4	91.32	87	91.62	92.00	-79.6	40,427	-0.20%
2020/12/30	58.3	91.34	37.2	90.92	91.60	21.1	40,179	0.05%
2020/12/29	53.1	90.74	43.5	90.71	90.40	9.6	39,796	0.02%
2020/12/28	61.4	92.10	39.5	92.26	91.80	21.9	39,355	0.06%
2020/12/25	91.1	91.60	122.6	91.65	91.80	-31.6	38,556	-0.08%	大賣/
2020/12/24	6	89.47	81.8	89.43	89.60	-75.8	37,188	-0.20%
2020/12/23	49	88.93	40.5	88.83	88.80	8.5	37,032	0.02%
2020/12/22	73.2	88.06	70.3	89.26	87.70	2.9	36,732	0.01%
2020/12/21	19.1	87.96	13.2	87.63	88.00	5.9	36,124	0.02%
2020/12/18	12.3	87.86	10	87.86	87.70	2.3	35,941	0.01%
2020/12/17	10.1	87.80	7	87.93	87.80	3.1	35,866	0.01%
2020/12/16	17.1	87.65	46	87.82	88.20	-28.9	35,716	-0.08%
2020/12/15	25	87.08	14.3	86.89	87.10	10.7	35,463	0.03%
2020/12/14	18.7	88.36	30	88.71	87.70	-11.3	35,162	-0.03%
2020/12/11	39.1	86.65	24	87.16	87.60	15.1	34,666	0.04%
2020/12/10	56.3	87.90	30.1	87.99	87.70	26.2	33,930	0.08%
2020/12/09	52	88.81	45.3	88.87	89.00	6.7	33,480	0.02%
2020/12/08	74.8	88.44	143	88.33	87.60	-68.2	32,621	-0.21%	大賣/
2020/12/07	88	85.81	204.2	86.15	87.90	-116.2	31,140	-0.37%	大賣/鉅額交易
2020/12/04	71.1	83.02	16	82.97	82.90	55.1	28,798	0.19%
2020/12/03	12.2	82.19	10.1	82.09	82.00	2.1	28,368	0.01%
2020/12/02	19.9	82.65	8	82.93	82.70	11.9	28,204	0.04%
2020/12/01	6.1	82.43	11	82.62	82.90	-4.9	28,227	-0.02%
2020/11/30	32	82.35	15.8	82.24	82.30	16.2	28,504	0.06%
2020/11/27	8	82.68	8	82.68	82.60	0	27,917	0.00%
2020/11/26	19	82.88	23.6	82.98	83.00	-4.6	27,869	-0.02%
2020/11/25	24.1	82.00	31	82.12	82.00	-6.9	27,823	-0.02%
2020/11/24	30	82.38	11.5	82.23	82.00	18.5	27,853	0.07%
2020/11/23	3	82.86	5.4	82.87	82.90	-2.4	27,877	-0.01%
2020/11/20	28.5	82.40	29	82.62	82.50	-0.5	27,738	0.00%
2020/11/19	13.8	82.78	4.8	82.68	82.90	9	27,618	0.03%
2020/11/18	26.1	83.11	50.5	83.12	83.20	-24.4	27,595	-0.09%
2020/11/17	9	82.68	36.7	82.82	83.00	-27.7	27,491	-0.10%
2020/11/16	28	82.43	48	82.58	82.60	-20	27,885	-0.07%
2020/11/13	50.5	81.41	17	81.74	81.40	33.5	27,577	0.12%
2020/11/12	14	81.64	30	81.67	81.90	-16	27,494	-0.06%
2020/11/11	5	80.82	71.3	81.42	81.60	-66.3	27,213	-0.24%
2020/11/10	19.8	80.72	6.2	80.71	80.80	13.6	27,174	0.05%
2020/11/09	14	80.79	50.3	80.91	81.20	-36.3	28,235	-0.13%
2020/11/06	2	79.60	25	79.52	79.70	-23	28,321	-0.08%
2020/11/05	16.1	78.84	10	78.85	79.00	6.1	28,488	0.02%
2020/11/04	15	78.28	55.2	79.15	78.80	-40.2	29,073	-0.14%
2020/11/03	5	78.30	5	78.50	78.30	0	29,122	0.00%
2020/11/02	10	77.61	15.2	77.71	78.30	-5.2	29,432	-0.02%
2020/10/30	8	77.65	7	77.66	77.50	1	29,600	0.00%
2020/10/29	19.6	77.48	2	77.95	78.00	17.6	29,550	0.06%
2020/10/28	72.7	79.08	5.1	79.02	78.30	67.7	30,059	0.23%
2020/10/27	8.4	79.66	6	79.73	80.00	2.4	30,234	0.01%
2020/10/26	1.5	80.25	0.3	80.20	80.20	1.2	30,632	0.00%
2020/10/23	12	80.83	1	81.10	80.70	11	31,049	0.04%
2020/10/22	15	80.58	42.5	80.64	80.80	-27.5	32,073	-0.09%
2020/10/21	9.8	80.69	24	80.75	80.40	-14.2	32,779	-0.04%
2020/10/20	22.2	81.27	42	81.40	81.40	-19.8	33,058	-0.06%
2020/10/19	48	81.11	100.6	80.81	81.30	-52.6	33,610	-0.16%
2020/10/16	34.4	78.93	22.1	79.33	78.60	12.3	33,408	0.04%
2020/10/15	2	78.10	3.5	78.24	78.10	-1.5	33,847	0.00%
2020/10/14	4.2	78.30	5.2	78.32	78.00	-1	34,602	0.00%
2020/10/13	6	78.52	36	78.68	78.90	-30	34,800	-0.09%
2020/10/12	3	78.57	22.9	78.58	78.70	-19.9	35,259	-0.06%
2020/10/08	5.1	77.82	19.6	77.75	78.00	-14.6	35,425	-0.04%
2020/10/07	20.4	77.40	3	77.57	77.40	17.4	35,744	0.05%
2020/10/06	13	77.88	19.3	77.98	77.80	-6.3	36,066	-0.02%
2020/10/05	5	77.80	6	78.15	77.70	-1	36,653	0.00%
2020/09/30	8.2	77.65	18.2	77.75	77.40	-10	37,159	-0.03%
2020/09/29	8	77.59	22	77.66	77.00	-14	37,455	-0.04%
2020/09/28	4.2	76.66	25	76.49	76.90	-20.8	37,793	-0.06%
2020/09/25	32	74.74	3	74.40	74.30	29	38,001	0.08%
2020/09/24	85.7	75.38	2	76.20	75.00	83.7	38,076	0.22%
2020/09/23	4	76.73	9	76.82	76.70	-5	37,687	-0.01%
2020/09/22	25.2	76.90	1	77.10	76.80	24.2	38,132	0.06%
2020/09/21	10.5	77.56	4	77.73	77.40	6.5	38,706	0.02%
2020/09/18	4.2	77.76	6.1	77.89	77.60	-1.9	40,000	0.00%
2020/09/17	9	78.47	6	78.43	78.10	3	40,947	0.01%
2020/09/16	6.1	78.82	2	79.05	78.80	4.1	41,362	0.01%
2020/09/15	38.1	79.13	22.1	79.18	79.10	16	41,339	0.04%
2020/09/14	20.5	79.02	17	79.24	79.40	3.5	41,646	0.01%
2020/09/11	15.2	78.29	2	78.30	78.50	13.2	41,491	0.03%
2020/09/10	11	78.44	10.8	78.44	78.50	0.2	41,523	0.00%
2020/09/09	24.1	77.16	20	77.36	77.90	4.1	41,410	0.01%
2020/09/08	15	77.43	7	77.60	77.50	8	41,473	0.02%
2020/09/07	9	77.07	10.9	77.03	77.30	-1.9	41,611	0.00%
2020/09/04	18.2	76.92	108	76.98	76.90	-89.8	41,954	-0.21%	大賣/
2020/09/03	28.1	78.30	12	78.66	77.70	16.1	41,789	0.04%
2020/09/02	5	77.28	3	77.20	77.80	2	41,734	0.00%
2020/09/01	17	76.69	3	76.90	77.00	14	42,211	0.03%
2020/08/31	26.7	76.99	14	77.64	76.90	12.7	42,474	0.03%
2020/08/28	77	77.47	104	77.87	77.50	-27	42,692	-0.06%	大賣/
2020/08/27	17.2	77.89	12	77.75	77.50	5.2	42,988	0.01%
2020/08/26	2	77.95	21.2	78.10	78.20	-19.2	43,281	-0.04%
2020/08/25	24	78.10	2	78.10	78.30	22	43,441	0.05%
2020/08/24	21	77.94	1	77.90	77.60	20	43,891	0.05%
2020/08/21	24	77.98	9	78.17	78.20	15	43,964	0.03%
2020/08/20	55.2	78.03	27	77.80	77.10	28.2	43,929	0.06%
2020/08/19	8	79.54	10.5	80.22	79.30	-2.5	43,368	-0.01%
2020/08/18	29	79.69	18	79.88	79.80	11	43,283	0.03%
2020/08/17	32.2	80.41	20	80.35	80.20	12.2	43,604	0.03%
2020/08/14	16.2	80.21	10	80.12	80.40	6.2	43,618	0.01%
2020/08/13	72	79.84	66	80.10	79.50	6	43,559	0.01%
2020/08/12	26.2	80.78	116.6	80.33	81.40	-90.4	42,948	-0.21%	大賣/
2020/08/11	15	80.05	10	79.94	79.80	5	43,139	0.01%
2020/08/10	28.5	79.83	31	80.25	80.50	-2.5	43,407	-0.01%
2020/08/07	4	78.88	2	78.50	78.30	2	43,275	0.00%
2020/08/06	26.3	78.87	19	79.06	79.00	7.3	43,625	0.02%
2020/08/05	13	78.12	2	78.20	77.90	11	43,829	0.03%
2020/08/04	6.7	77.88	12	77.86	78.10	-5.3	44,340	-0.01%
2020/08/03	78	77.32	5	77.68	77.10	73	44,597	0.16%
2020/07/31	18	78.68	3	78.97	78.40	15	44,108	0.03%
2020/07/30	44.6	77.95	46	78.54	78.00	-1.4	43,832	0.00%
2020/07/29	95	78.44	33.2	78.47	78.00	61.8	43,666	0.14%
2020/07/28	43	79.70	28	80.54	78.40	15	43,848	0.03%
2020/07/27	48.4	78.61	41.1	78.67	78.00	7.3	43,342	0.02%
2020/07/24	39	81.04	35.7	80.60	80.00	3.3	42,760	0.01%
2020/07/23	69.2	81.93	12.4	82.10	82.10	56.8	42,348	0.13%
2020/07/22	57	85.49	37.5	85.49	85.90	19.5	41,517	0.05%
2020/07/21	83	85.46	94.8	85.57	85.30	-11.8	40,594	-0.03%
2020/07/20	60.1	86.04	18	86.24	86.80	42.1	39,798	0.11%
2020/07/17	21.2	88.10	34	88.40	88.00	-12.8	39,066	-0.03%
2020/07/16	9.2	87.55	34	87.54	87.60	-24.8	39,095	-0.06%
2020/07/15	41.3	86.77	12.3	86.91	86.60	29	38,790	0.07%
2020/07/14	39.2	87.12	19	86.96	86.30	20.2	39,163	0.05%
2020/07/13	48.1	86.25	18	86.09	86.70	30.1	39,298	0.08%
2020/07/10	38	85.37	14	85.68	84.80	24	39,392	0.06%
2020/07/09	38.8	86.39	17	86.18	86.20	21.8	39,134	0.06%
2020/07/08	102.4	86.93	5	87.00	87.00	97.4	38,728	0.25%	大買/
2020/07/07	13	86.52	37	86.66	87.00	-24	38,430	-0.06%
2020/07/06	18.2	86.18	54.6	86.41	86.40	-36.4	38,484	-0.09%
2020/07/03	44.2	85.41	45	85.26	85.30	-0.8	39,251	0.00%
2020/07/02	36.2	85.60	23	85.79	86.00	13.2	39,318	0.03%
2020/07/01	21.2	86.51	76	86.88	85.90	-54.8	39,567	-0.14%
2020/06/30	15	86.02	24	86.01	86.30	-9	39,234	-0.02%
2020/06/29	43	84.48	72.8	84.45	85.20	-29.8	38,911	-0.08%
2020/06/24	53	82.90	112	82.97	83.50	-59	37,861	-0.16%	大賣/
2020/06/23	69.3	79.95	36	80.09	80.20	33.3	37,387	0.09%
2020/06/22	30	78.71	5	78.68	78.90	25	37,269	0.07%
2020/06/19	31	78.39	9	78.43	78.80	22	37,883	0.06%
2020/06/18	7	78.57	15.1	78.09	78.50	-8.1	37,988	-0.02%
2020/06/17	21	78.38	13	78.45	78.20	8	38,713	0.02%
2020/06/16	8	78.13	16	78.32	78.40	-8	40,122	-0.02%
2020/06/15	42	77.41	34	77.26	77.00	8	41,533	0.02%
2020/06/12	25	77.52	37	77.39	78.00	-12	42,349	-0.03%
2020/06/11	15.6	79.42	79	78.76	78.60	-63.4	42,992	-0.15%
2020/06/10	1	79.80	115	79.81	79.90	-114	43,388	-0.26%	大賣/鉅額交易
2020/06/09	19.2	79.28	173	79.74	79.50	-153.8	44,767	-0.34%	大賣/鉅額交易
2020/06/08	33.8	79.28	43	79.38	79.70	-9.2	45,559	-0.02%
2020/06/05	24	78.04	29.4	78.36	78.50	-5.4	45,175	-0.01%
2020/06/04	13	78.46	65.8	78.30	78.40	-52.8	45,232	-0.12%
2020/06/03	10	77.99	69	77.96	78.10	-59	45,254	-0.13%
2020/06/02	16	76.79	42	77.15	77.10	-26	45,186	-0.06%
2020/06/01	2.2	76.29	24	76.38	76.20	-21.8	45,106	-0.05%
2020/05/29	14.2	75.06	6.3	75.14	75.80	7.9	45,158	0.02%
2020/05/28	27	75.53	17.4	75.36	75.30	9.6	44,994	0.02%
2020/05/27	7	75.19	23	75.14	75.30	-16	45,453	-0.04%
2020/05/26	29.4	74.97	39	74.87	74.80	-9.6	45,969	-0.02%
2020/05/25	21	73.27	15	73.11	73.60	6	46,216	0.01%
2020/05/22	63	73.89	19	73.75	73.60	44	46,552	0.09%
2020/05/21	30	74.77	16.8	74.72	74.70	13.2	46,325	0.03%
2020/05/20	52	74.80	27	74.59	74.50	25	46,417	0.05%
2020/05/19	76.1	75.09	19	74.88	74.80	57.1	46,489	0.12%
2020/05/18	98.2	75.56	71	75.60	75.00	27.2	46,100	0.06%
2020/05/15	85.2	77.85	38	77.15	77.10	47.2	45,526	0.10%
2020/05/14	117.9	78.31	14	78.38	78.20	103.9	45,023	0.23%	大買/鉅額交易
2020/05/13	17	78.10	32.3	78.56	78.80	-15.3	44,680	-0.03%
2020/05/12	59	77.63	21	77.48	77.30	38	44,565	0.09%
2020/05/11	79	78.33	76.4	78.59	78.90	2.6	44,747	0.01%
2020/05/08	20.6	76.31	43.3	76.46	76.20	-22.7	44,242	-0.05%
2020/05/07	9	75.41	60	74.92	75.20	-51	44,308	-0.12%
2020/05/06	45	74.42	18	74.53	74.30	27	44,218	0.06%
2020/05/05	4	74.08	8	74.36	74.10	-4	44,492	-0.01%
2020/05/04	80.5	74.41	2	74.40	74.50	78.5	44,768	0.18%
2020/04/30	14	76.41	49.1	76.63	77.00	-35.1	44,694	-0.08%
2020/04/29	10	75.65	82	75.96	75.60	-72	44,975	-0.16%
2020/04/28	14.1	74.92	12.2	75.02	75.20	1.9	45,609	0.00%
2020/04/27	27.1	75.00	28.2	74.38	74.90	-1.1	47,798	0.00%
2020/04/24	2	73.90	2	74.05	73.80	0	47,910	0.00%
2020/04/23	63	74.13	12	74.36	74.00	51	48,896	0.10%
2020/04/22	50.6	73.01	7	72.67	73.90	43.6	48,768	0.09%
2020/04/21	42.8	74.17	8	74.48	73.50	34.8	48,703	0.07%
2020/04/20	10.1	75.99	27.7	76.05	76.20	-17.6	48,171	-0.04%
2020/04/17	30	75.98	46	75.95	75.80	-16	48,024	-0.03%
2020/04/16	32.4	74.52	16	74.51	74.00	16.4	47,392	0.03%
2020/04/15	14	74.31	48	74.48	74.10	-34	47,157	-0.07%
2020/04/14	22.1	74.15	18	74.32	74.40	4.1	47,387	0.01%
2020/04/13	27	73.28	23	73.43	73.10	4	47,485	0.01%
2020/04/10	3.7	73.79	13.8	73.61	73.90	-10.2	47,506	-0.02%
2020/04/09	54.6	74.58	54	74.52	74.00	0.6	47,817	0.00%
2020/04/08	66	73.99	127	74.08	75.00	-61	47,242	-0.13%	大賣/
2020/04/07	29	71.02	20	71.36	71.20	9	45,981	0.02%
2020/04/06	36	69.71	7	69.60	70.20	29	45,466	0.06%
2020/04/01	14	70.11	2	70.05	70.00	12	44,975	0.03%
2020/03/31	13.1	70.08	3	69.97	69.90	10.1	44,733	0.02%
2020/03/30	43.5	69.61	11.6	69.62	70.00	31.9	44,283	0.07%
2020/03/27	47	71.13	26	70.99	70.10	21	43,919	0.05%
2020/03/26	23.6	70.88	35	71.42	71.00	-11.4	43,204	-0.03%
2020/03/25	48	71.71	166.2	71.73	71.40	-118.2	43,208	-0.27%	大賣/鉅額交易
2020/03/24	92	69.89	68.5	70.14	69.40	23.5	42,793	0.05%
2020/03/23	87.6	67.73	65	67.98	67.50	22.6	43,074	0.05%
2020/03/20	78.9	69.60	118.4	69.80	70.80	-39.5	42,561	-0.09%	大賣/
2020/03/19	160.6	67.72	37	67.89	66.30	123.6	41,412	0.30%	大買/鉅額交易
2020/03/18	176.4	70.35	28	70.66	70.00	148.4	40,185	0.37%	大買/鉅額交易
2020/03/17	75.4	71.15	321.3	70.79	70.60	-245.9	39,472	-0.62%	大賣/鉅額交易
2020/03/16	103.5	72.17	56.2	71.67	71.10	47.3	38,858	0.12%	大買/
2020/03/13	169	70.76	131.4	71.05	74.60	37.5	38,007	0.10%	大買/大賣/
2020/03/12	317.8	75.44	55.8	75.57	74.70	262	36,846	0.71%	大買/鉅額交易
2020/03/11	64	79.29	31.2	79.02	78.60	32.8	35,761	0.09%
2020/03/10	71.1	79.19	5.8	79.03	79.40	65.3	35,582	0.18%
2020/03/09	94.1	79.38	159	79.33	79.10	-65	35,358	-0.18%	大賣/
2020/03/06	29.4	80.97	6.1	81.10	80.80	23.3	35,166	0.07%
2020/03/05	14	82.89	46	83.02	82.70	-32	35,040	-0.09%
2020/03/04	6	81.47	3	81.33	81.70	3	35,049	0.01%
2020/03/03	35.3	81.09	37	81.22	81.00	-1.7	34,888	0.00%
2020/03/02	57.6	79.58	26.2	79.49	79.20	31.4	34,638	0.09%
2020/02/27	55	80.43	12	80.44	80.30	43	34,937	0.12%
2020/02/26	20.5	81.34	7	81.09	81.10	13.5	34,982	0.04%
2020/02/25	10.8	81.96	14.8	81.38	82.30	-4	34,763	-0.01%
2020/02/24	22.1	80.70	41	80.70	80.70	-18.9	34,847	-0.05%
2020/02/21	52	81.85	5	81.96	81.70	47	35,036	0.13%
2020/02/20	68	82.81	18	83.24	82.80	50	36,338	0.14%
2020/02/19	20	83.30	18	83.73	83.80	2	36,346	0.01%
2020/02/18	12	83.32	5	83.70	83.40	7	36,642	0.02%
2020/02/17	7.7	83.90	3.8	84.01	83.90	3.9	37,750	0.01%
2020/02/14	8	84.68	3	84.90	84.90	5	38,341	0.01%
2020/02/13	26	85.77	80	85.39	84.70	-54	39,439	-0.14%
2020/02/12	16	83.47	31.4	84.93	85.50	-15.4	40,708	-0.04%
2020/02/11	8.1	82.80	13	82.84	82.90	-4.9	41,559	-0.01%
2020/02/10	49.1	82.02	98.4	80.15	82.00	-49.3	42,608	-0.12%
2020/02/07	47	83.42	6.8	82.83	82.90	40.2	43,602	0.09%
2020/02/06	9.4	83.00	102.1	83.09	83.60	-92.7	45,059	-0.21%	大賣/
2020/02/05	54	82.21	28.2	82.07	82.20	25.8	46,922	0.05%
2020/02/04	125.1	82.84	5	83.26	82.20	120.1	48,200	0.25%	大買/鉅額交易
2020/02/03	29.5	80.30	23.5	80.78	82.20	6.1	48,094	0.01%
2020/01/31	55.7	83.50	45	83.85	83.20	10.7	47,505	0.02%
2020/01/30	93.1	83.97	170.2	84.11	83.10	-77.1	47,070	-0.16%	大賣/
2020/01/20	19	92.87	46.6	92.39	92.30	-27.6	44,925	-0.06%
2020/01/17	4	92.00	72	92.08	92.30	-68	44,926	-0.15%
2020/01/16	18	89.96	12	89.88	90.00	6	44,307	0.01%
2020/01/15	2.1	90.02	24.8	89.94	89.90	-22.6	45,467	-0.05%
2020/01/14	9	89.77	11	89.85	90.00	-2	46,469	0.00%
2020/01/13	4	88.98	6	89.37	89.60	-2	46,698	0.00%
2020/01/10	5.6	88.51	10.6	88.37	89.00	-5	47,630	-0.01%
2020/01/09	32	87.40	23	87.48	87.10	9	48,452	0.02%
2020/01/08	37.4	87.28	80	87.17	86.50	-42.6	48,573	-0.09%
2020/01/07	122.8	90.33	9	89.24	89.10	113.8	48,302	0.24%	大買/鉅額交易
2020/01/06	62.8	90.53	15	90.75	90.50	47.8	48,395	0.10%
2020/01/03	8	91.56	41.2	91.60	91.60	-33.2	48,271	-0.07%
2020/01/02	11	91.12	10	91.33	90.80	1	48,116	0.00%
2019/12/31	6.4	90.89	3.2	90.92	90.80	3.2	48,193	0.01%
2019/12/30	0.4	90.90	11	91.41	90.90	-10.6	48,265	-0.02%
2019/12/27	51	91.59	20	91.41	91.50	31	48,462	0.06%
2019/12/26	1	91.00	6	90.83	90.80	-5	48,560	-0.01%
2019/12/25	45	90.96	3	91.07	91.00	42	49,146	0.09%
2019/12/24	0	0.00	10.7	90.93	90.90	-10.7	49,384	-0.02%
2019/12/23	3	91.07	20	91.50	91.50	-17	49,552	-0.03%
2019/12/20	4	91.88	16.8	91.48	91.10	-12.8	49,578	-0.03%
2019/12/19	14.7	91.51	20.5	91.64	92.20	-5.8	49,260	-0.01%
2019/12/18	58.2	92.27	40.8	92.24	92.40	17.4	48,958	0.04%
2019/12/17	12	91.19	4	91.33	91.60	8	48,539	0.02%
2019/12/16	1	92.00	40	91.67	91.60	-39	48,561	-0.08%
2019/12/13	2.8	91.42	40.3	91.27	91.00	-37.5	48,552	-0.08%
2019/12/12	12	91.66	19.8	91.61	91.00	-7.8	48,727	-0.02%
2019/12/11	3.1	91.03	21.8	91.03	91.30	-18.7	48,865	-0.04%
2019/12/10	1	90.30	1.6	90.19	90.30	-0.6	49,354	0.00%
2019/12/09	8	91.31	38.1	91.12	91.00	-30.1	49,715	-0.06%
2019/12/06	3.1	89.87	22	90.17	90.50	-18.9	49,472	-0.04%
2019/12/05	16	89.93	3	90.50	89.90	13	49,467	0.03%
2019/12/04	1.1	89.03	3.2	89.30	89.50	-2.1	49,622	0.00%
2019/12/03	20	89.11	18	89.84	90.00	2	49,672	0.00%
2019/12/02	23.1	88.04	36.4	88.37	88.60	-13.3	49,485	-0.03%
2019/11/29	18.6	88.96	53.9	88.44	88.50	-35.3	49,213	-0.07%
2019/11/28	1.7	90.20	5	90.46	89.80	-3.3	48,897	-0.01%
2019/11/27	2.5	90.34	12.2	90.12	90.60	-9.7	49,237	-0.02%
2019/11/26	8.4	89.80	14	89.99	89.90	-5.6	49,243	-0.01%
2019/11/25	25	89.74	26.8	89.97	89.60	-1.8	48,294	0.00%
2019/11/22	24.6	91.86	5.4	91.63	91.40	19.2	47,978	0.04%
2019/11/21	17.4	91.54	43.4	91.55	92.50	-26	47,972	-0.05%
2019/11/20	45	91.88	20	91.81	91.90	25	47,375	0.05%
2019/11/19	45	91.78	119.4	92.08	92.80	-74.4	47,024	-0.16%	大賣/
2019/11/18	3	90.27	50.2	90.41	90.50	-47.2	45,679	-0.10%
2019/11/15	24.9	90.19	46	90.40	90.10	-21.1	45,397	-0.05%
2019/11/14	57.7	90.00	121.8	89.74	89.30	-64.1	45,007	-0.14%	大賣/
2019/11/13	30	89.73	25	89.90	89.70	5	44,081	0.01%
2019/11/12	37	89.35	69.4	90.09	91.00	-32.4	43,699	-0.07%
2019/11/11	23	88.01	70.6	88.34	87.90	-47.6	42,815	-0.11%
2019/11/08	60.6	91.78	122.7	92.00	90.90	-62.1	41,247	-0.15%	大賣/
2019/11/07	21.2	90.32	163.4	90.48	90.80	-142.2	39,749	-0.36%	大賣/鉅額交易
2019/11/06	26.6	90.13	175.5	90.18	90.40	-148.9	38,542	-0.39%	大賣/鉅額交易
2019/11/05	23.2	89.65	121.4	89.70	90.00	-98.2	37,282	-0.26%	大賣/
2019/11/04	126.7	87.12	158.6	87.93	89.00	-31.9	36,054	-0.09%	大買/大賣/
2019/11/01	19	83.16	196.4	83.54	84.80	-177.4	34,294	-0.52%	大賣/鉅額交易
2019/10/31	16.9	80.80	19.3	81.10	80.60	-2.4	33,093	-0.01%
2019/10/30	45.4	80.28	7.2	80.11	80.20	38.2	32,959	0.12%
2019/10/29	50	80.79	21	80.76	80.80	29	32,835	0.09%
2019/10/28	76	80.52	9	80.48	80.10	67	32,576	0.21%
2019/10/25	3	80.10	67	79.94	80.20	-64	32,470	-0.20%
2019/10/24	9.7	80.34	9.4	80.58	80.50	0.3	32,252	0.00%
2019/10/23	36	80.27	53.2	80.12	80.50	-17.2	32,630	-0.05%
2019/10/22	9	78.99	67.3	79.10	79.50	-58.3	32,364	-0.18%
2019/10/21	4	77.10	11	77.01	77.60	-7	31,601	-0.02%
2019/10/18	17	77.52	22.2	77.61	76.90	-5.2	31,704	-0.02%
2019/10/17	37.8	76.23	33	76.46	77.20	4.7	30,791	0.02%
2019/10/16	12	75.05	10.6	74.99	75.00	1.4	29,769	0.00%
2019/10/15	1.7	74.74	11.3	74.82	74.70	-9.6	29,704	-0.03%
2019/10/14	12	74.17	18.5	74.26	74.50	-6.5	30,027	-0.02%
2019/10/09	10.4	73.22	13	73.27	72.90	-2.6	29,767	-0.01%
2019/10/08	3.1	73.96	14	73.95	74.00	-10.9	29,894	-0.04%
2019/10/07	21.4	73.59	12	73.57	73.40	9.4	29,759	0.03%
2019/10/04	5	72.10	11	72.28	72.70	-6	29,672	-0.02%
2019/10/03	10.2	71.84	3	71.87	72.00	7.2	29,708	0.02%
2019/10/02	11	72.30	45.4	72.30	72.30	-34.4	29,572	-0.12%
2019/10/01	16.2	72.56	13	72.59	72.60	3.2	29,331	0.01%
2019/09/27	6	73.73	3	73.63	73.20	3	28,815	0.01%
2019/09/26	13	74.20	0	0.00	74.00	13	28,901	0.04%
2019/09/25	3.1	74.38	5.3	74.48	74.80	-2.2	28,895	-0.01%
2019/09/24	1	74.70	66	74.79	74.90	-65	29,218	-0.22%
2019/09/23	12	74.43	6	74.55	74.70	6	29,240	0.02%
2019/09/20	6.1	74.24	3	74.30	74.50	3.1	29,577	0.01%
2019/09/19	12.1	73.93	2	74.05	73.50	10.1	29,314	0.03%
2019/09/18	18	74.37	11	74.51	74.40	7	29,144	0.02%
2019/09/17	16.1	74.79	18	74.77	74.60	-1.9	29,059	-0.01%
2019/09/16	15.1	75.56	20.3	75.73	76.00	-5.2	29,303	-0.02%
2019/09/12	17.2	75.56	56	75.35	76.00	-38.8	29,068	-0.13%
2019/09/11	15.1	74.59	8	74.71	74.50	7.1	28,869	0.02%
2019/09/10	9	73.98	19	74.02	74.10	-10	28,884	-0.03%
2019/09/09	4.1	74.70	3.8	75.06	74.70	0.3	29,030	0.00%
2019/09/06	29.1	75.22	13.8	75.54	75.00	15.3	29,372	0.05%
2019/09/05	97.1	75.02	8.6	74.75	74.90	88.5	29,587	0.30%
2019/09/04	3	74.13	15.8	74.17	74.30	-12.8	29,815	-0.04%
2019/09/03	41.4	73.89	29	73.90	73.60	12.4	29,905	0.04%
2019/09/02	13	73.98	29.9	74.01	74.00	-16.9	30,251	-0.06%
2019/08/30	12.1	72.85	11.6	73.69	74.20	0.5	30,587	0.00%
2019/08/29	10	71.92	0	0.00	71.90	10	30,724	0.03%
2019/08/28	7	72.14	3	72.10	72.40	4	31,041	0.01%
2019/08/27	9.2	72.15	0	0.00	72.20	9.2	31,307	0.03%
2019/08/26	18	71.94	8	71.83	72.00	10	31,562	0.03%
2019/08/23	18	73.48	4.1	73.44	73.30	13.9	31,812	0.04%
2019/08/22	21	73.80	6	73.77	73.90	15	32,267	0.05%
2019/08/21	5.6	73.44	2	73.45	73.50	3.6	34,158	0.01%
2019/08/20	0	0.00	7	72.56	72.40	-7	34,127	-0.02%
2019/08/19	15.2	72.51	1	72.80	72.40	14.2	34,491	0.04%
2019/08/16	28.1	71.87	2	72.40	72.00	26.1	35,197	0.07%
2019/08/15	76	71.69	0	0.00	71.60	76	35,147	0.22%
2019/08/14	32	73.30	17	73.18	72.60	15	35,268	0.04%
2019/08/13	7.3	73.05	2	73.10	72.90	5.3	35,218	0.02%
2019/08/12	17	73.79	4	74.05	73.70	13	35,749	0.04%
2019/08/08	6.4	73.37	5.2	73.69	73.10	1.2	36,472	0.00%
2019/08/07	17.2	73.10	3	73.23	72.90	14.2	37,306	0.04%
2019/08/06	11.2	72.63	14	72.74	73.30	-2.8	37,843	-0.01%
2019/08/05	42	73.02	14.8	73.17	72.80	27.2	37,786	0.07%
2019/08/02	49.5	76.05	118	76.10	75.50	-68.5	37,404	-0.18%	大賣/
2019/08/01	24	78.05	13	77.95	77.90	11	37,162	0.03%
2019/07/31	17	78.05	47	78.18	78.60	-30	37,041	-0.08%
2019/07/30	7.6	78.41	17.2	78.26	77.80	-9.6	37,167	-0.03%
2019/07/29	20.2	78.34	23	78.42	78.40	-2.8	37,511	-0.01%
2019/07/26	17.4	78.50	11	78.45	78.40	6.4	37,626	0.02%
2019/07/25	43	78.43	8	78.76	78.60	35	37,671	0.09%
2019/07/24	54	81.13	88.1	81.33	81.30	-34.1	37,192	-0.09%
2019/07/23	22.6	80.86	17	80.74	80.90	5.6	36,534	0.02%
2019/07/22	22	80.20	9.3	80.25	80.60	12.7	36,414	0.03%
2019/07/19	24	79.62	17	79.53	79.30	7	36,308	0.02%
2019/07/18	24.2	79.25	23	79.28	79.00	1.2	36,773	0.00%
2019/07/17	21	79.78	5	79.68	79.30	16	37,533	0.04%
2019/07/16	33.5	79.99	33.3	80.09	80.00	0.2	37,702	0.00%
2019/07/15	16	77.38	11	77.65	78.10	5	38,121	0.01%
2019/07/12	19.2	77.76	3	77.67	77.60	16.2	40,175	0.04%
2019/07/11	43.9	78.48	9	78.20	78.20	34.9	41,245	0.08%
2019/07/10	4	78.10	4	78.50	77.90	0	42,238	0.00%
2019/07/09	17	78.11	13.1	78.48	77.90	3.9	43,101	0.01%
2019/07/08	3	78.70	3	78.63	79.00	0	43,727	0.00%
2019/07/05	4	78.10	7	78.03	78.20	-3	44,148	-0.01%
2019/07/04	4.3	77.92	3	77.80	77.70	1.3	44,538	0.00%
2019/07/03	70.3	77.86	17	77.93	77.50	53.3	44,768	0.12%
2019/07/02	51.3	78.99	27	79.26	79.10	24.3	45,091	0.05%
2019/07/01	16	79.01	37.8	79.18	79.40	-21.8	45,435	-0.05%
2019/06/28	50.2	77.80	2	77.65	77.40	48.2	46,469	0.10%
2019/06/27	34.8	77.19	22	77.46	77.40	12.8	48,925	0.03%
2019/06/26	4	76.30	8	76.30	76.30	-4	49,037	-0.01%
2019/06/25	4.2	76.64	8	76.83	76.40	-3.8	48,862	-0.01%
2019/06/24	15.6	76.15	121.9	76.83	77.10	-106.3	48,644	-0.22%	大賣/鉅額交易
2019/06/21	17.7	77.86	25	77.17	76.80	-7.3	48,291	-0.02%
2019/06/20	66.4	77.67	15	77.41	77.70	51.4	47,665	0.11%
2019/06/19	11.2	76.71	50	76.79	77.20	-38.8	47,481	-0.08%
2019/06/18	15.4	75.78	18	75.68	75.90	-2.6	46,966	-0.01%
2019/06/17	8	76.19	23	76.18	76.40	-15	46,586	-0.03%
2019/06/14	14.1	75.16	19	75.12	75.10	-4.9	46,296	-0.01%
2019/06/13	6	73.90	9.2	74.04	74.20	-3.2	45,938	-0.01%
2019/06/12	41	72.49	39	72.58	73.70	2	45,892	0.00%
2019/06/11	16	72.35	9.5	72.38	72.40	6.5	45,480	0.01%
2019/06/10	37.4	71.57	1.6	72.08	72.10	35.8	45,277	0.08%
2019/06/06	124.9	71.21	2	71.15	71.10	122.9	44,971	0.27%	大買/鉅額交易
2019/06/05	55.7	71.71	19.6	72.06	71.00	36.1	44,606	0.08%
2019/06/04	56	72.32	7	72.19	71.80	49	44,249	0.11%
2019/06/03	11	72.85	6.8	73.04	73.40	4.2	43,903	0.01%
2019/05/31	48.8	73.91	54	74.29	73.90	-5.2	43,607	-0.01%
2019/05/30	24.8	72.93	18	73.05	73.40	6.8	42,989	0.02%
2019/05/29	48.3	71.25	6	70.63	72.20	42.3	42,844	0.10%
2019/05/28	18.2	71.46	10	71.52	71.20	8.2	42,521	0.02%
2019/05/27	12.8	71.54	13	71.48	71.40	-0.2	40,574	0.00%
2019/05/24	50.3	71.61	2	71.60	71.40	48.3	40,541	0.12%
2019/05/23	44.4	72.09	9.6	72.16	71.50	34.8	40,262	0.09%
2019/05/22	15	74.29	1	74.70	74.00	14	39,723	0.04%
2019/05/21	14.3	74.84	7	74.81	75.00	7.3	39,988	0.02%
2019/05/20	23.8	75.04	22	75.39	75.00	1.8	39,825	0.00%
2019/05/17	25.6	75.66	31.7	76.02	74.70	-6.2	39,707	-0.02%
2019/05/16	27.6	77.52	23	76.48	75.90	4.6	39,278	0.01%
2019/05/15	29.2	77.90	7.4	77.98	77.80	21.8	38,512	0.06%
2019/05/14	14	79.68	16	79.71	79.70	-2	37,886	-0.01%
2019/05/13	22	81.55	34	82.07	81.20	-12	37,563	-0.03%
2019/05/10	12.4	84.34	45.9	84.54	83.70	-33.5	37,575	-0.09%
2019/05/09	24.2	84.87	36.4	84.80	84.30	-12.2	37,560	-0.03%
2019/05/08	7.3	86.04	5.6	85.99	85.90	1.7	37,350	0.00%
2019/05/07	11	86.25	55	86.54	86.60	-44	37,276	-0.12%
2019/05/06	24.8	85.61	14.3	85.69	84.90	10.5	37,269	0.03%
2019/05/03	12.2	87.10	18.5	87.73	88.20	-6.3	36,812	-0.02%
2019/05/02	4.8	86.88	34	86.59	86.90	-29.3	36,616	-0.08%
2019/04/30	13.2	86.94	35	86.73	86.90	-21.8	36,365	-0.06%
2019/04/29	23.2	87.99	17	87.88	87.80	6.2	36,026	0.02%
2019/04/26	6	87.20	6.8	87.04	87.40	-0.8	35,703	0.00%
2019/04/25	43.2	86.82	20.7	86.46	86.80	22.5	35,423	0.06%
2019/04/24	11	87.00	24.2	86.60	86.90	-13.2	35,170	-0.04%
2019/04/23	29.4	87.71	105	87.39	88.30	-75.6	34,864	-0.22%	大賣/
2019/04/22	11.5	88.21	27.5	88.12	87.80	-16	34,003	-0.05%
2019/04/19	126.4	89.35	91	91.21	88.90	35.4	33,706	0.10%	大買/
2019/04/18	131	92.85	159	94.08	91.60	-28	32,619	-0.09%	大買/大賣/
2019/04/17	30.2	91.66	53.4	91.62	91.80	-23.2	30,553	-0.08%
2019/04/16	50.1	90.24	102.7	90.32	89.90	-52.7	29,346	-0.18%	大賣/
2019/04/15	51.5	88.69	39.2	88.71	89.30	12.3	28,411	0.04%
2019/04/12	29.3	86.26	44.5	86.26	86.50	-15.2	27,828	-0.05%
2019/04/11	38.2	84.07	36	84.01	83.80	2.2	27,456	0.01%
2019/04/10	16	82.85	28.7	82.94	83.00	-12.7	26,990	-0.05%
2019/04/09	6	82.42	3.8	82.21	82.50	2.2	26,686	0.01%
2019/04/08	19.8	82.76	52.8	82.56	82.40	-33	26,501	-0.12%
2019/04/03	38.8	81.57	40.4	81.45	81.90	-1.6	25,825	-0.01%
2019/04/02	29.9	82.26	165.1	82.58	82.00	-135.2	25,304	-0.53%	大賣/鉅額交易
2019/04/01	58.4	79.14	223	79.89	80.80	-164.6	23,838	-0.69%	大賣/鉅額交易
2019/03/29	4.4	72.82	28	72.84	73.50	-23.6	21,133	-0.11%
2019/03/27	3.6	71.96	2	71.90	71.90	1.6	21,359	0.01%
2019/03/26	2	71.60	0	0.00	71.80	2	21,516	0.01%
2019/03/25	34	71.45	0	0.00	71.20	34	21,784	0.16%
2019/03/22	5.1	73.00	6.9	72.87	73.00	-1.8	21,732	-0.01%
2019/03/21	14.1	72.82	30.4	72.98	73.00	-16.3	21,996	-0.07%
2019/03/20	13	72.02	1	72.30	72.40	12	22,458	0.05%
2019/03/19	2	72.00	5	72.16	72.30	-3	23,024	-0.01%
2019/03/18	2.3	71.50	6	71.80	72.00	-3.7	23,226	-0.02%
2019/03/15	48.4	70.91	8.8	70.96	70.60	39.6	23,470	0.17%
2019/03/14	4.7	70.93	1	70.80	71.10	3.7	23,311	0.02%
2019/03/13	4	70.80	0	0.00	70.70	4	24,214	0.02%
2019/03/12	1.2	71.03	7.4	71.23	71.20	-6.2	24,353	-0.03%
2019/03/11	12.6	70.50	12	70.50	70.40	0.6	24,453	0.00%
2019/03/08	49.2	70.79	2	71.00	70.70	47.2	24,916	0.19%
2019/03/07	15	71.74	2	72.05	71.60	13	25,765	0.05%
2019/03/06	2	72.15	5.2	72.30	72.50	-3.2	26,193	-0.01%
2019/03/05	5	71.66	2	71.90	71.90	3	26,787	0.01%
2019/03/04	14	71.81	4	72.03	72.20	10	26,928	0.04%
2019/02/27	5	72.54	1	72.90	72.70	4	26,754	0.01%
2019/02/26	5	72.80	4	73.28	72.80	1	26,722	0.00%
2019/02/25	16	73.40	11	73.22	73.40	5	26,937	0.02%
2019/02/22	29.2	73.21	5.5	73.23	73.50	23.7	27,267	0.09%
2019/02/21	10.6	73.59	17	73.47	73.80	-6.4	27,552	-0.02%
2019/02/20	26	73.14	43.7	73.27	73.20	-17.7	27,545	-0.06%
2019/02/19	13	71.91	10	71.90	72.00	3	27,169	0.01%
2019/02/18	2	71.10	12	71.49	71.00	-10	27,351	-0.04%
2019/02/15	16	70.43	17	70.49	70.30	-1	27,533	0.00%
2019/02/14	8.3	71.86	3	71.80	71.40	5.3	27,638	0.02%
2019/02/13	14.9	72.36	5	72.24	72.00	9.9	27,733	0.04%
2019/02/12	5.5	71.77	43	71.58	72.00	-37.5	27,694	-0.14%
2019/02/11	7.5	70.09	9	70.50	69.90	-1.5	27,543	-0.01%
2019/01/30	2.4	70.00	10.4	70.29	70.00	-8	27,311	-0.03%
2019/01/29	14	70.04	3	70.00	69.90	11	27,329	0.04%
2019/01/28	1.4	70.70	15	70.85	70.80	-13.6	27,288	-0.05%
2019/01/25	2	70.70	10	70.54	70.70	-8	27,511	-0.03%
2019/01/24	0	0.00	1	70.00	70.00	-1	27,455	0.00%
2019/01/23	17.2	69.74	17	70.06	69.70	0.2	27,740	0.00%
2019/01/22	0.2	70.50	1	70.60	70.70	-0.8	27,933	0.00%
2019/01/21	6.5	71.18	5	71.14	71.20	1.5	28,393	0.01%
2019/01/18	0	0.00	2	70.65	70.80	-2	29,728	-0.01%
2019/01/17	18	70.30	3.1	70.59	70.40	14.9	30,927	0.05%
2019/01/16	14	69.89	3.6	70.06	70.20	10.4	31,610	0.03%
2019/01/15	5.2	70.12	28	70.13	70.30	-22.8	31,959	-0.07%
2019/01/14	4.4	68.86	2	69.05	68.70	2.4	32,168	0.01%
2019/01/11	8.6	69.59	7.6	69.84	69.40	1	33,547	0.00%
2019/01/10	10.2	69.16	13	69.22	69.30	-2.8	33,515	-0.01%
2019/01/09	5.3	69.65	10	69.80	69.90	-4.7	33,515	-0.01%
2019/01/08	16.9	68.73	16.3	68.84	68.60	0.6	33,510	0.00%
2019/01/07	13.4	68.69	6	69.05	69.30	7.4	33,710	0.02%
2019/01/04	40	67.55	20	67.67	67.60	20	33,606	0.06%
2019/01/03	31	68.70	7	68.93	68.90	24	33,646	0.07%
2019/01/02	12	70.07	8	71.09	70.10	4	33,501	0.01%
2018/12/28	1	70.80	3.8	70.91	70.80	-2.8	33,856	-0.01%
2018/12/27	4.2	71.32	5	71.46	70.80	-0.8	34,100	0.00%
2018/12/26	1	71.20	0.8	70.30	70.20	0.2	34,354	0.00%
2018/12/25	5	70.34	7.8	70.41	70.70	-2.8	34,538	-0.01%
2018/12/24	0.2	71.10	1	71.20	71.40	-0.8	35,126	0.00%
2018/12/22	6	70.97	13	70.97	70.90	-7	35,373	-0.02%
2018/12/21	1.2	70.83	3.8	71.11	71.40	-2.6	35,779	-0.01%
2018/12/20	0.2	71.50	5.6	71.45	71.50	-5.5	35,804	-0.02%
2018/12/19	0	0.00	10.2	71.35	71.80	-10.2	35,643	-0.03%
2018/12/18	8.1	70.48	0.6	70.90	70.80	7.5	35,873	0.02%
2018/12/17	14	71.53	4	71.33	71.10	10	36,093	0.03%
2018/12/14	33.2	71.49	14	71.89	71.50	19.2	36,528	0.05%
2018/12/13	15.7	72.30	75.9	72.42	73.00	-60.2	36,813	-0.16%
2018/12/12	18.5	70.80	32	70.72	71.20	-13.5	37,341	-0.04%
2018/12/11	31.4	68.61	3	68.67	68.40	28.4	37,568	0.08%
2018/12/10	36.7	68.03	8.7	68.12	67.70	27.9	37,759	0.07%
2018/12/07	42.3	69.33	3	69.10	69.10	39.3	37,568	0.10%
2018/12/06	213	69.35	6	70.18	69.00	207	37,365	0.55%	大買/鉅額交易
2018/12/05	23	71.94	2	71.75	71.60	21	36,597	0.06%
2018/12/04	5.9	73.35	9	73.68	73.40	-3.1	36,922	-0.01%
2018/12/03	29.6	73.57	6	73.88	74.00	23.6	36,977	0.06%
2018/11/30	7.2	73.09	20	73.30	71.90	-12.8	36,598	-0.03%
2018/11/29	25.1	73.72	4	73.55	72.40	21.1	35,692	0.06%
2018/11/28	6	72.57	23.8	72.74	73.10	-17.8	35,289	-0.05%
2018/11/27	11	70.65	10	70.51	70.70	1	34,839	0.00%
2018/11/26	5.9	71.10	14	71.30	71.00	-8.1	34,800	-0.02%
2018/11/23	16	70.16	6	70.18	70.00	10	34,663	0.03%
2018/11/22	61.3	69.94	4.8	70.08	69.50	56.5	34,653	0.16%
2018/11/21	23.7	69.87	21.8	69.96	70.60	1.9	34,466	0.01%
2018/11/20	38	71.56	11	71.92	71.00	27	34,147	0.08%
2018/11/19	18	73.35	4	73.40	73.40	14	33,901	0.04%
2018/11/16	4.1	74.33	4	74.00	74.30	0.1	34,199	0.00%
2018/11/15	7.2	73.41	3	74.97	74.50	4.2	35,037	0.01%
2018/11/14	37.4	73.65	0	73.80	73.30	37.4	34,998	0.11%
2018/11/13	8.2	74.40	3	74.40	74.40	5.2	34,972	0.01%
2018/11/12	10	76.50	20	76.20	76.20	-10	34,899	-0.03%
2018/11/09	7.6	75.94	8.2	76.02	76.10	-0.6	35,101	0.00%
2018/11/08	8	76.95	11	76.75	76.60	-3	35,138	-0.01%
2018/11/07	25.6	77.80	11.8	78.04	77.90	13.8	35,022	0.04%
2018/11/06	17.5	77.64	1.1	77.80	77.30	16.4	35,016	0.05%
2018/11/05	5.4	79.83	20	80.15	80.00	-14.6	35,081	-0.04%
2018/11/02	14.4	79.74	15.4	80.10	81.00	-1	35,222	0.00%
2018/11/01	2.2	79.90	3.7	79.46	79.90	-1.5	35,105	0.00%
2018/10/31	7.3	78.39	16	78.44	78.80	-8.7	35,267	-0.02%
2018/10/30	6.1	76.12	9	76.03	76.40	-3	35,030	-0.01%
2018/10/29	44.9	76.44	18.6	76.81	75.50	26.3	35,063	0.07%
2018/10/26	47.4	77.09	27	78.07	76.20	20.4	35,074	0.06%
2018/10/17	75.3	69.90	35.1	70.15	68.10	40.2	34,592	0.12%
2018/10/16	103	70.17	59	70.16	70.40	44	33,758	0.13%	大買/
2018/10/15	29.1	70.67	21.2	70.66	70.50	7.8	33,489	0.02%
2018/10/12	49.2	70.65	20.2	70.54	71.90	29	33,508	0.09%
2018/10/11	103.3	70.47	56.1	70.88	70.10	47.2	33,512	0.14%	大買/
2018/10/09	7.1	75.63	11	75.61	75.30	-3.9	32,293	-0.01%
2018/10/08	23.5	75.60	15.8	75.56	75.50	7.7	32,342	0.02%
2018/10/05	22.5	75.79	9	75.91	75.60	13.5	32,631	0.04%
2018/10/04	27.5	76.40	3	76.33	76.20	24.5	32,542	0.08%
2018/10/03	6.1	77.74	4	77.65	77.80	2.1	32,668	0.01%
2018/10/02	22.3	78.53	57	78.64	78.10	-34.7	32,896	-0.11%
2018/10/01	21	79.99	21.6	80.02	79.90	-0.6	32,641	0.00%
2018/09/28	31.2	79.15	41	78.73	79.20	-9.8	32,840	-0.03%
2018/09/27	24	78.14	19.4	78.26	78.70	4.7	32,499	0.01%
2018/09/26	16	77.26	10	77.27	77.30	6	32,279	0.02%
2018/09/25	4	75.70	7	76.06	76.10	-3	32,142	-0.01%
2018/09/21	16	75.55	6.1	75.76	75.80	9.9	32,370	0.03%
2018/09/20	16	75.69	24.3	75.54	75.60	-8.3	32,265	-0.03%
2018/09/19	5	76.24	11	76.20	76.40	-6	32,294	-0.02%
2018/09/18	48	76.43	16	76.41	75.80	32	32,335	0.10%
2018/09/17	7.5	77.76	6.5	77.63	77.80	1	32,456	0.00%
2018/09/14	17	77.14	21	77.64	77.90	-4	32,799	-0.01%
2018/09/13	19.1	76.31	5	76.10	76.00	14.1	32,828	0.04%
2018/09/12	21.4	77.50	49	76.88	77.00	-27.7	32,740	-0.08%
2018/09/11	42	76.71	35	76.49	77.70	7	32,803	0.02%
2018/09/10	88	75.33	2	75.25	75.10	86	33,096	0.26%
2018/09/07	118.3	78.04	64	78.45	77.70	54.3	32,715	0.17%	大買/
2018/09/06	136	79.31	69	79.30	79.30	67	32,743	0.20%	大買/
2018/09/05	48	80.19	4	80.45	80.10	44	32,558	0.14%
2018/09/04	5	80.20	5	80.24	80.10	0	32,939	0.00%
2018/09/03	25.5	80.21	6	80.27	80.10	19.5	33,317	0.06%
2018/08/31	36	80.51	4	80.50	80.50	32	34,592	0.09%
2018/08/30	14.5	81.25	27	81.28	80.90	-12.5	35,372	-0.04%
2018/08/29	19.5	81.28	13	81.28	81.40	6.5	35,704	0.02%
2018/08/28	6	81.23	5	81.20	81.20	1	35,877	0.00%
2018/08/27	25.4	80.92	7	80.84	81.00	18.4	36,077	0.05%
2018/08/24	10	80.93	2	80.90	81.10	8	36,106	0.02%
2018/08/23	11	81.23	6	81.30	81.80	5	37,143	0.01%
2018/08/22	3	81.50	6.6	81.54	81.70	-3.6	37,444	-0.01%
2018/08/21	9	81.17	22.4	81.11	81.00	-13.4	37,825	-0.04%
2018/08/20	9	81.20	8.1	81.21	81.00	0.9	38,555	0.00%
2018/08/17	14	81.54	11	81.63	81.10	3	39,047	0.01%
2018/08/16	48.3	81.12	25.2	80.82	81.20	23.1	39,033	0.06%
2018/08/15	185.1	80.55	13.2	80.55	81.10	171.9	38,932	0.44%	大買/鉅額交易
2018/08/14	308.2	81.29	14.1	82.11	81.30	294.1	38,576	0.76%	大買/鉅額交易
2018/08/13	143	83.84	28	84.79	83.80	115	37,744	0.30%	大買/鉅額交易
2018/08/10	12.1	85.86	36	85.69	85.90	-23.9	37,559	-0.06%
2018/08/09	5	85.40	51	85.36	85.20	-46	37,496	-0.12%
2018/08/08	2	84.95	21.2	84.86	85.00	-19.2	37,984	-0.05%
2018/08/07	14	84.75	111	84.85	84.40	-97	38,653	-0.25%	大賣/
2018/08/06	0	0.00	20	84.22	84.60	-20	40,277	-0.05%
2018/08/03	0	0.00	6	83.63	83.80	-6	40,685	-0.01%
2018/08/02	3	83.70	13	83.05	82.80	-10	40,725	-0.02%
2018/08/01	2.1	84.00	12	83.93	84.10	-9.9	40,747	-0.02%
2018/07/31	13	83.58	3	83.60	83.80	10	40,718	0.02%
2018/07/30	0	0.00	9	84.01	84.20	-9	40,734	-0.02%
2018/07/27	8.9	83.11	3.1	83.20	83.20	5.8	40,533	0.01%
2018/07/26	20	82.51	20	82.80	83.50	0	40,985	0.00%
2018/07/25	12	82.79	14	82.90	82.70	-2	41,156	0.00%
2018/07/24	64	85.22	46	85.41	85.20	18	41,023	0.04%
2018/07/23	39.3	85.42	46	85.40	85.50	-6.7	40,405	-0.02%
2018/07/20	12	85.13	54	84.92	85.30	-42	40,448	-0.10%
2018/07/19	28	84.95	41	84.92	85.20	-13	40,634	-0.03%
2018/07/18	4.2	83.86	52.4	84.18	84.10	-48.2	41,177	-0.12%
2018/07/17	3	83.03	3	82.97	82.90	0	41,148	0.00%
2018/07/16	13	83.22	5	83.18	82.80	8	41,273	0.02%
2018/07/13	5	82.06	52	82.34	82.90	-47	42,018	-0.11%
2018/07/12	8	81.24	1	81.20	81.20	7	42,639	0.02%
2018/07/11	22	81.22	26	81.18	81.60	-4	42,885	-0.01%
2018/07/10	7.1	80.73	11	80.65	80.50	-3.9	42,680	-0.01%
2018/07/09	2	81.00	4	81.05	80.80	-2	42,584	0.00%
2018/07/06	59	80.46	12	80.58	80.50	47	42,830	0.11%
2018/07/05	4	81.10	2	81.25	81.20	2	42,840	0.00%
2018/07/04	12.1	81.10	3.1	81.57	81.60	9	43,143	0.02%
2018/07/03	16	80.96	7	80.76	80.70	9	43,802	0.02%
2018/07/02	36.3	81.79	2	82.55	81.00	34.3	44,386	0.08%
2018/06/29	24	81.52	8	81.86	83.20	16	44,722	0.04%
2018/06/28	19	80.73	6.2	80.80	80.50	12.9	46,328	0.03%
2018/06/27	65	81.04	2.3	81.02	80.90	62.7	46,430	0.14%
2018/06/26	57.6	80.71	69	80.51	81.00	-11.4	46,386	-0.02%
2018/06/25	29.2	81.83	4	81.85	81.50	25.2	46,072	0.05%
2018/06/22	25.9	82.12	37	82.15	82.30	-11.2	45,973	-0.02%
2018/06/21	42.3	82.89	27	82.92	82.70	15.3	45,954	0.03%
2018/06/20	21	82.44	18	82.21	83.00	3	46,402	0.01%
2018/06/19	62	83.34	42	83.39	83.00	20	46,024	0.04%
2018/06/15	49.1	84.75	7	84.64	85.00	42.1	45,391	0.09%
2018/06/14	47.1	86.06	11.4	86.06	85.50	35.7	44,934	0.08%
2018/06/13	13.3	87.76	7	87.64	87.80	6.3	44,377	0.01%
2018/06/12	13.2	87.71	4.4	87.46	87.70	8.8	45,087	0.02%
2018/06/11	34	87.64	5	87.58	87.40	29	45,024	0.06%
2018/06/08	99	89.22	32	89.06	88.30	67	45,184	0.15%
2018/06/07	67	90.15	143.2	90.32	91.20	-76.2	44,916	-0.17%	大賣/
2018/06/06	9	88.74	79	88.93	89.10	-70	44,888	-0.16%
2018/06/05	10	87.87	4.2	87.57	88.10	5.8	45,553	0.01%
2018/06/04	19	87.63	9	87.69	87.80	10	45,573	0.02%
2018/06/01	5	86.54	5.1	86.44	86.60	-0.1	45,724	0.00%
2018/05/31	15	87.27	4	87.00	85.70	11	45,907	0.02%
2018/05/30	25.7	87.26	15.9	86.88	87.40	9.8	45,020	0.02%
2018/05/29	20	88.48	33.4	88.13	87.60	-13.4	44,829	-0.03%
2018/05/28	19.2	88.59	53.4	88.48	88.80	-34.2	44,821	-0.08%
2018/05/25	15.2	84.90	16	85.94	86.50	-0.8	44,419	0.00%
2018/05/24	2	83.80	11	84.01	84.10	-9	44,188	-0.02%
2018/05/23	5.3	83.86	1	83.70	83.60	4.3	44,702	0.01%
2018/05/22	10	84.46	2	84.25	84.00	8	45,124	0.02%
2018/05/21	16	85.03	14	85.04	85.00	2	45,700	0.00%
2018/05/18	5	84.28	9.2	84.44	83.90	-4.2	46,339	-0.01%
2018/05/17	16	84.97	25.2	84.91	84.20	-9.2	47,022	-0.02%
2018/05/16	29.6	84.89	24.1	84.92	84.60	5.5	47,215	0.01%
2018/05/15	65.3	87.25	76.5	87.44	86.00	-11.2	47,488	-0.02%
2018/05/14	139.2	88.51	181	88.83	89.00	-41.8	48,662	-0.09%	大買/大賣/
2018/05/11	24.4	84.27	15.3	84.38	85.00	9.1	47,388	0.02%
2018/05/10	7	82.54	16.1	82.56	82.90	-9.1	47,391	-0.02%
2018/05/09	19	82.46	6.1	82.17	81.80	12.9	47,644	0.03%
2018/05/08	29.1	82.01	30	82.24	82.60	-0.9	48,053	0.00%
2018/05/07	31	81.20	14	81.51	81.60	17	48,209	0.04%
2018/05/04	23.1	80.59	8	80.64	80.40	15.1	48,519	0.03%
2018/05/03	50	80.40	2	80.55	80.10	48	48,855	0.10%
2018/05/02	31	82.28	2	82.40	81.80	29	48,950	0.06%
2018/04/30	9.1	82.62	22	82.43	82.90	-12.9	49,029	-0.03%
2018/04/27	30.3	81.03	9	81.03	81.50	21.3	49,363	0.04%
2018/04/26	44.6	80.78	26	80.94	80.60	18.6	49,915	0.04%
2018/04/25	103	80.13	29.8	79.89	80.40	73.2	50,957	0.14%	大買/
2018/04/24	86.1	81.02	28	81.28	80.60	58.1	51,057	0.11%
2018/04/23	30.6	83.15	17	83.06	83.00	13.6	50,484	0.03%
2018/04/20	18	84.03	10.3	84.04	84.00	7.8	50,371	0.02%
2018/04/19	27.4	84.43	78	84.56	85.00	-50.6	50,547	-0.10%
2018/04/18	98.3	85.21	23	85.27	84.80	75.3	50,204	0.15%
2018/04/17	56.5	86.70	13	86.80	86.50	43.5	50,087	0.09%
2018/04/16	20.6	87.39	9	87.52	87.60	11.6	50,333	0.02%
2018/04/13	17.5	87.05	6	87.03	87.00	11.5	50,506	0.02%
2018/04/12	39.2	87.01	8	87.13	86.80	31.2	50,851	0.06%
2018/04/11	23	87.84	11.8	87.94	87.30	11.2	51,181	0.02%
2018/04/10	53	87.04	7	87.09	87.00	46	51,411	0.09%
2018/04/09	32	87.07	18	86.98	87.40	14	51,757	0.03%
2018/04/03	61.4	87.15	11	87.19	87.20	50.4	51,281	0.10%
2018/04/02	76	88.25	19.1	88.74	88.10	56.9	50,921	0.11%
2018/03/31	204.2	89.16	106	88.87	88.50	98.2	50,680	0.19%	大買/大賣/
2018/03/30	76	91.86	30	91.82	91.40	46	48,765	0.09%
2018/03/29	20	90.05	10	90.38	90.00	10	48,632	0.02%
2018/03/28	25	90.37	13	90.26	90.10	12	48,333	0.02%
2018/03/27	15.2	91.12	14	91.19	91.20	1.2	48,237	0.00%
2018/03/26	54.2	89.95	9	89.89	90.20	45.2	48,082	0.09%
2018/03/23	88.4	90.83	28	90.96	90.40	60.4	48,202	0.13%
2018/03/22	15	92.54	127	93.00	92.80	-112	48,376	-0.23%	大賣/鉅額交易
2018/03/21	88	92.42	14.8	92.47	92.40	73.2	48,263	0.15%
2018/03/20	13	92.52	2	92.40	92.60	11	48,615	0.02%
2018/03/19	16	92.74	8	92.71	92.90	8	48,662	0.02%
2018/03/16	15	93.06	7	93.30	92.80	8	48,767	0.02%
2018/03/15	10	93.31	16.1	93.29	93.40	-6.1	48,424	-0.01%
2018/03/14	39	93.69	40	93.55	93.30	-1	48,939	0.00%
2018/03/13	57	95.55	53	95.81	95.20	4	48,868	0.01%
2018/03/12	39	93.76	93.2	94.03	94.30	-54.2	48,136	-0.11%
2018/03/09	54.1	91.29	111	91.62	91.90	-57	48,311	-0.12%	大賣/
2018/03/08	24	89.26	8	89.31	89.40	16	48,434	0.03%
2018/03/07	22.4	89.29	26	89.37	88.50	-3.7	48,600	-0.01%
2018/03/06	13	88.15	8	88.24	88.20	5	49,225	0.01%
2018/03/05	27.3	87.30	1	87.60	87.00	26.3	49,994	0.05%
2018/03/02	43.3	87.26	29	87.39	87.80	14.3	49,680	0.03%
2018/03/01	15.9	87.92	4	87.85	87.90	11.9	49,850	0.02%
2018/02/27	31	89.06	2.2	89.25	88.10	28.8	49,752	0.06%
2018/02/26	34.4	89.45	2	89.10	88.80	32.4	49,448	0.07%
2018/02/23	23	88.78	1	88.10	88.90	22	49,325	0.04%
2018/02/22	14.2	87.88	2	87.85	87.90	12.2	49,530	0.02%
2018/02/21	55.5	88.50	8	88.54	88.20	47.5	49,335	0.10%
2018/02/12	98	87.86	4	87.80	87.60	94	48,915	0.19%
2018/02/09	108	87.16	16	86.34	87.50	92	48,743	0.19%	大買/
2018/02/08	44.2	89.40	2	89.25	89.00	42.2	48,453	0.09%
2018/02/07	71.7	90.33	11	90.34	90.00	60.7	49,905	0.12%
2018/02/06	218.6	90.08	142	89.90	89.20	76.6	49,153	0.16%	大買/大賣/
2018/02/05	37	93.01	13	92.79	92.80	24	47,142	0.05%
2018/02/02	39	94.46	37	94.98	95.20	2	47,140	0.00%
2018/02/01	11.4	93.56	35	94.38	93.50	-23.6	47,024	-0.05%
2018/01/31	54.2	92.66	24	92.41	92.20	30.2	46,756	0.06%
2018/01/30	47.1	94.03	7	94.23	93.60	40.1	46,299	0.09%
2018/01/29	27.5	94.73	41.7	94.96	94.70	-14.2	46,043	-0.03%
2018/01/26	3	95.37	3.1	95.86	95.40	-0.1	45,847	0.00%
2018/01/25	54	95.72	50.2	95.90	95.40	3.8	45,486	0.01%
2018/01/24	34	95.90	12	96.03	95.90	22	44,848	0.05%
2018/01/23	40.9	96.18	60	96.04	96.90	-19.1	44,696	-0.04%
2018/01/22	47.1	96.86	32	96.93	96.60	15.1	44,513	0.03%
2018/01/19	116.2	95.86	141.1	96.13	96.90	-24.9	43,848	-0.06%	大買/大賣/
2018/01/18	32	94.22	72	94.29	93.80	-40	42,486	-0.09%
2018/01/17	24.1	92.93	6	93.03	93.40	18.1	42,043	0.04%
2018/01/16	38	93.33	15	93.36	93.40	23	41,887	0.05%
2018/01/15	10	92.94	98	92.89	93.30	-88	41,766	-0.21%
2018/01/12	28	91.96	15	91.73	91.80	13	41,540	0.03%
2018/01/11	96	91.34	16	91.39	91.40	80	41,459	0.19%
2018/01/10	159.2	90.90	13.3	90.86	90.80	145.9	40,939	0.36%	大買/鉅額交易
2018/01/09	70.6	92.08	5	92.50	91.80	65.6	40,640	0.16%
2018/01/08	52.7	91.87	7	91.84	91.80	45.7	40,616	0.11%
2018/01/05	142.7	92.12	15	92.29	93.00	127.7	40,275	0.32%	大買/鉅額交易
2018/01/04	40.1	92.70	2.1	92.90	92.60	38	39,996	0.10%
2018/01/03	29.2	94.32	37.2	94.13	94.00	-8	39,819	-0.02%
2018/01/02	14	95.09	20	94.85	95.00	-6	39,215	-0.02%