鴻海 (2317)-元大-汐止券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	49.3	158.40	114.2	158.22	158.50	-64.9	105,289	-0.06%	大賣/
2024/04/26	78.6	156.04	135.3	155.69	155.00	-56.7	104,036	-0.05%	大賣/
2024/04/25	121.3	152.72	107.2	152.27	151.50	14.1	102,659	0.01%	大買/大賣/
2024/04/24	126	151.04	183.8	152.86	156.00	-57.8	101,157	-0.06%	大買/大賣/
2024/04/23	78.7	144.73	32.5	144.76	144.00	46.2	98,752	0.05%
2024/04/22	49.3	143.54	36.3	143.79	143.00	12.9	98,059	0.01%
2024/04/19	117.9	142.61	64.3	143.27	143.00	53.6	97,247	0.06%	大買/
2024/04/18	57.1	147.18	63.8	147.08	148.00	-6.7	95,526	-0.01%
2024/04/17	60.3	144.62	71.7	145.20	146.50	-11.4	94,851	-0.01%
2024/04/16	103.5	140.40	128.3	140.42	141.00	-24.8	93,480	-0.03%	大買/大賣/
2024/04/15	98.3	147.05	73.6	147.42	146.00	24.7	90,976	0.03%
2024/04/12	74.3	151.04	63.4	151.43	150.50	10.9	89,690	0.01%
2024/04/11	185.4	149.87	178.7	150.12	150.00	6.7	87,961	0.01%	大買/大賣/
2024/04/10	91.7	155.75	76.7	155.65	154.50	15	85,355	0.02%
2024/04/09	84.8	158.51	62.4	158.59	158.00	22.4	84,044	0.03%
2024/04/08	87	157.77	72	158.51	158.00	15	82,682	0.02%
2024/04/03	126.8	156.54	70.8	157.57	159.00	56	81,311	0.07%	大買/
2024/04/02	42.7	155.03	198.4	155.94	159.00	-155.8	79,344	-0.20%	大賣/鉅額交易
2024/04/01	34.6	151.98	41	152.25	150.50	-6.5	76,692	-0.01%
2024/03/29	271.4	153.66	79.2	151.72	150.00	192.3	75,560	0.25%	大買/鉅額交易
2024/03/28	114	153.76	143.4	154.08	155.50	-29.5	73,210	-0.04%	大買/大賣/
2024/03/27	105	145.56	155.4	146.34	148.50	-50.4	70,339	-0.07%	大買/大賣/
2024/03/26	125.4	143.84	137	143.24	142.00	-11.6	68,483	-0.02%	大買/大賣/
2024/03/25	111.5	144.84	140.3	145.78	145.50	-28.7	66,381	-0.04%	大買/大賣/
2024/03/22	177.1	144.66	196.8	145.14	145.50	-19.7	64,505	-0.03%	大買/大賣/
2024/03/21	136.9	141.24	182.5	142.31	142.50	-45.6	61,032	-0.07%	大買/大賣/
2024/03/20	104.8	138.18	142.4	138.73	138.00	-37.5	58,649	-0.06%	大買/大賣/
2024/03/19	58.9	133.21	84	134.36	136.00	-25.1	55,781	-0.05%
2024/03/18	112.8	133.57	192.5	133.79	136.00	-79.7	53,182	-0.15%	大買/大賣/
2024/03/15	119.7	130.88	483.5	131.07	132.00	-363.8	49,532	-0.73%	大買/大賣/鉅額交易
2024/03/14	38.9	119.27	187.3	119.61	121.00	-148.4	43,236	-0.34%	大賣/鉅額交易
2024/03/13	121.4	121.18	295.8	120.54	120.50	-174.4	40,314	-0.43%	大買/大賣/鉅額交易
2024/03/12	49.1	115.53	573.4	115.70	119.00	-524.3	34,910	-1.50%	大賣/鉅額交易
2024/03/11	9.3	109.48	244.8	109.43	109.50	-235.5	29,389	-0.80%	大賣/鉅額交易
2024/03/08	26.9	106.56	43.9	107.04	105.00	-17	27,431	-0.06%
2024/03/07	11	107.86	49.1	107.81	107.50	-38.1	26,533	-0.14%
2024/03/06	26.4	106.45	95.6	106.15	106.50	-69.2	26,183	-0.26%
2024/03/05	16.4	107.13	104.6	107.59	106.50	-88.1	26,190	-0.34%	大賣/
2024/03/04	8.2	106.07	108	105.28	106.50	-99.8	25,463	-0.39%	大賣/
2024/03/01	1	103.00	5	103.10	102.00	-4	24,125	-0.02%
2024/02/29	25	103.22	9.4	103.32	103.00	15.6	24,041	0.06%
2024/02/27	7.3	103.72	71.7	103.73	103.50	-64.4	23,750	-0.27%
2024/02/26	2	103.00	17	103.50	103.50	-15	23,649	-0.06%
2024/02/23	6.5	103.33	1.1	103.48	103.00	5.4	23,790	0.02%
2024/02/22	3.1	103.32	4	103.50	103.50	-0.9	24,119	0.00%
2024/02/21	14	103.21	8.7	103.29	103.00	5.3	24,289	0.02%
2024/02/20	20.2	104.15	38.4	103.88	103.50	-18.2	24,762	-0.07%
2024/02/19	1.8	102.00	35.4	102.32	103.00	-33.6	24,617	-0.14%
2024/02/16	12.4	101.13	2	101.25	101.50	10.4	25,053	0.04%
2024/02/15	9.3	101.37	2	101.25	101.00	7.3	25,287	0.03%
2024/02/05	2.1	101.50	5.5	101.41	101.50	-3.4	25,125	-0.01%
2024/02/02	13.2	101.77	0.1	102.00	102.00	13.1	25,105	0.05%
2024/02/01	0.1	102.22	11.6	102.44	103.00	-11.5	25,344	-0.05%
2024/01/31	6.2	102.00	18.8	101.99	102.50	-12.6	25,428	-0.05%
2024/01/30	3	102.17	3.3	102.47	102.00	-0.3	25,581	0.00%
2024/01/29	0	102.33	2	103.00	102.50	-2	25,927	-0.01%
2024/01/26	4.8	102.39	21	102.67	102.50	-16.2	26,364	-0.06%
2024/01/25	11.2	101.54	30.2	101.68	102.00	-19	26,353	-0.07%
2024/01/24	3.2	100.53	2.3	100.71	100.50	0.9	26,387	0.00%
2024/01/23	3.4	100.81	23	100.78	101.00	-19.7	27,103	-0.07%
2024/01/22	21.1	99.98	0	0.00	99.90	21.1	29,035	0.07%
2024/01/19	11.5	100.50	15.2	100.30	100.50	-3.7	29,204	-0.01%
2024/01/18	12.8	99.25	34.1	99.69	99.90	-21.3	29,563	-0.07%
2024/01/17	50	99.25	3	99.30	98.60	47	29,936	0.16%
2024/01/16	29.9	99.81	3	100.00	100.00	26.9	30,976	0.09%
2024/01/15	27	100.11	10	100.50	100.00	17	31,922	0.05%
2024/01/12	24.1	100.56	4	100.50	100.50	20.1	32,081	0.06%
2024/01/11	28.1	100.13	12	101.04	100.50	16.1	32,209	0.05%
2024/01/10	18.8	100.75	1	100.50	100.00	17.8	32,083	0.06%
2024/01/09	12.4	101.43	3	101.67	101.00	9.4	31,963	0.03%
2024/01/08	28.2	102.43	20.4	103.01	101.50	7.9	31,828	0.02%
2024/01/05	2.5	104.20	7	104.07	104.00	-4.6	31,693	-0.01%
2024/01/04	6.6	104.42	7	104.29	104.00	-0.4	31,937	0.00%
2024/01/03	1.4	104.44	9.5	104.05	104.50	-8.1	32,154	-0.03%
2024/01/02	2	105.00	26.5	104.59	105.00	-24.5	32,305	-0.08%
2023/12/29	1.2	104.50	41.7	104.38	104.50	-40.5	32,250	-0.13%
2023/12/28	8.3	103.68	44.9	103.68	104.00	-36.6	32,274	-0.11%
2023/12/27	7.7	103.57	4	103.50	103.50	3.7	32,180	0.01%
2023/12/26	1	103.50	4	103.88	104.00	-3	32,097	-0.01%
2023/12/25	0.5	103.40	5	103.50	103.50	-4.5	32,284	-0.01%
2023/12/22	61.4	103.50	6.8	103.30	103.50	54.6	32,363	0.17%
2023/12/21	24.1	103.02	18.4	103.38	103.50	5.7	32,468	0.02%
2023/12/20	3.4	103.93	62	103.43	104.50	-58.6	32,160	-0.18%
2023/12/19	0.2	101.76	11.3	101.90	102.50	-11.1	31,507	-0.04%
2023/12/18	0.3	101.50	15.3	101.79	102.00	-15	31,329	-0.05%
2023/12/15	11.8	101.31	7	101.21	101.50	4.8	31,177	0.02%
2023/12/14	13	101.65	16.8	101.86	102.00	-3.8	30,726	-0.01%
2023/12/13	3.1	101.00	1.1	100.55	101.00	2	30,500	0.01%
2023/12/12	5.1	101.00	3.2	100.84	101.00	1.9	30,839	0.01%
2023/12/11	11.1	100.82	2	100.75	101.00	9.1	30,769	0.03%
2023/12/08	2	101.50	1.2	101.50	101.50	0.8	30,658	0.00%
2023/12/07	11.1	101.00	18.3	100.87	101.00	-7.2	30,887	-0.02%
2023/12/06	15.4	101.40	5	101.40	101.00	10.4	30,950	0.03%
2023/12/05	1.1	100.99	7.1	100.79	101.00	-6	30,895	-0.02%
2023/12/04	25.1	100.90	5	100.60	101.00	20.1	30,773	0.07%
2023/12/01	32.3	100.81	41.7	100.63	100.50	-9.4	30,811	-0.03%
2023/11/30	10.8	101.58	2	101.51	101.50	8.8	30,592	0.03%
2023/11/29	14.3	102.07	12.2	102.04	102.00	2.2	30,267	0.01%
2023/11/28	8.2	102.99	8.2	102.69	102.50	0	29,970	0.00%
2023/11/27	9	102.50	5.8	101.85	101.50	3.2	30,482	0.01%
2023/11/24	17.2	101.77	6	101.75	101.50	11.2	30,442	0.04%
2023/11/22	8	102.75	13.2	103.53	102.00	-5.1	31,063	-0.02%
2023/11/21	0.1	101.50	12	102.08	102.50	-11.9	30,942	-0.04%
2023/11/20	10.2	101.40	8.3	101.00	101.00	1.8	31,170	0.01%
2023/11/17	2.1	102.50	39.8	102.29	102.50	-37.7	30,949	-0.12%
2023/11/16	3.2	100.50	16	100.84	101.00	-12.8	30,387	-0.04%
2023/11/15	33.2	100.47	18.4	100.24	100.50	14.8	30,054	0.05%
2023/11/14	34.8	99.34	120.8	99.20	100.00	-86	29,488	-0.29%	大賣/
2023/11/13	6.9	97.79	6.7	98.05	97.70	0.3	29,120	0.00%
2023/11/10	12.3	97.17	3.2	97.23	97.20	9.2	29,544	0.03%
2023/11/09	24.6	98.13	13.1	98.00	97.90	11.4	30,337	0.04%
2023/11/08	4.2	97.00	17.2	96.96	97.00	-13	30,321	-0.04%
2023/11/07	34.3	95.91	0.3	96.27	96.10	34	30,373	0.11%
2023/11/06	16.2	96.83	27.8	96.97	96.40	-11.6	30,281	-0.04%
2023/11/03	33.9	95.57	17.1	95.74	95.80	16.8	29,982	0.06%
2023/11/02	19.4	96.77	10.6	96.95	97.00	8.8	29,758	0.03%
2023/11/01	24.6	95.96	5.2	95.84	95.60	19.4	30,097	0.06%
2023/10/31	62.6	96.10	43.4	96.16	96.50	19.2	30,309	0.06%
2023/10/30	135.1	95.06	29.5	94.67	94.50	105.6	29,933	0.35%	大買/鉅額交易
2023/10/27	19.8	98.35	3.1	98.41	98.20	16.7	28,083	0.06%
2023/10/26	47	98.40	1.7	98.55	98.50	45.3	28,036	0.16%
2023/10/25	71.4	99.11	14	98.67	99.00	57.4	27,773	0.21%
2023/10/24	115.9	98.54	27.8	98.42	98.30	88.1	27,620	0.32%	大買/
2023/10/23	85.4	100.80	7.8	100.60	100.50	77.6	26,288	0.30%
2023/10/20	40.6	103.75	19.6	104.03	103.50	21	25,919	0.08%
2023/10/19	40.5	103.93	5.3	104.06	103.50	35.2	25,714	0.14%
2023/10/18	10	105.50	1	105.98	105.50	9	25,514	0.04%
2023/10/17	9.2	107.16	0	106.75	106.50	9.2	25,614	0.04%
2023/10/16	1	107.00	10	107.00	107.00	-9	26,265	-0.03%
2023/10/13	1	107.00	16.2	107.28	107.50	-15.1	26,851	-0.06%
2023/10/12	2	106.50	36.6	106.69	107.00	-34.6	27,096	-0.13%
2023/10/11	3.3	106.00	8	106.06	106.00	-4.7	27,348	-0.02%
2023/10/06	16.6	105.71	26	105.21	105.50	-9.4	27,369	-0.03%
2023/10/05	7	103.21	4.5	103.61	103.50	2.5	27,528	0.01%
2023/10/04	23.8	102.92	2	102.75	103.00	21.8	27,645	0.08%
2023/10/03	9.1	104.12	0.6	104.42	104.00	8.5	27,599	0.03%
2023/10/02	1.1	104.95	7	104.57	104.50	-5.9	27,816	-0.02%
2023/09/28	18.6	103.46	8	103.75	104.00	10.6	28,735	0.04%
2023/09/27	28.6	103.88	1.1	104.05	104.00	27.5	29,226	0.09%
2023/09/26	27.6	104.36	1	105.00	104.00	26.6	30,286	0.09%
2023/09/25	13.2	105.35	2.1	105.01	105.50	11.2	31,242	0.04%
2023/09/22	30.1	105.15	2.1	105.02	105.00	28	31,773	0.09%
2023/09/21	29.4	105.28	5	105.41	105.00	24.4	32,181	0.08%
2023/09/20	9	106.28	9	106.50	106.00	0	32,555	0.00%
2023/09/19	1.4	106.50	12	106.88	106.50	-10.6	33,360	-0.03%
2023/09/18	6.3	106.16	27	106.33	106.50	-20.7	34,796	-0.06%
2023/09/15	21.1	106.36	4	106.50	106.00	17.1	35,058	0.05%
2023/09/14	8.1	106.50	1	106.50	106.50	7.1	34,962	0.02%
2023/09/13	22.6	106.16	4	106.38	106.00	18.6	35,116	0.05%
2023/09/12	1	106.50	23.5	107.10	107.50	-22.5	35,594	-0.06%
2023/09/11	19.6	105.29	3.9	105.37	105.00	15.7	35,679	0.04%
2023/09/08	6.9	105.21	4	105.50	106.00	2.9	35,975	0.01%
2023/09/07	11.4	105.52	0	0.00	105.50	11.4	36,936	0.03%
2023/09/06	13	106.04	7	106.21	106.00	6	38,325	0.02%
2023/09/05	2.4	106.56	2	106.25	107.00	0.4	38,319	0.00%
2023/09/04	3.5	106.44	3	106.33	106.50	0.5	38,384	0.00%
2023/09/01	1.1	107.00	16	107.06	107.50	-14.9	38,403	-0.04%
2023/08/31	7.2	105.93	10	106.30	106.50	-2.9	38,772	-0.01%
2023/08/30	10.2	106.15	7.8	106.51	106.00	2.4	38,234	0.01%
2023/08/29	38.5	105.79	5.1	105.62	106.00	33.4	38,783	0.09%
2023/08/28	3	108.50	4	108.50	108.00	-1	38,485	0.00%
2023/08/25	10.7	108.40	3	108.33	108.00	7.7	39,185	0.02%
2023/08/24	24.1	109.75	45.4	109.39	109.50	-21.2	40,302	-0.05%
2023/08/23	15.1	107.00	3	107.00	106.50	12.1	40,756	0.03%
2023/08/22	2.2	106.28	7	106.64	106.50	-4.8	41,061	-0.01%
2023/08/21	6.8	105.88	4	106.00	106.00	2.8	41,271	0.01%
2023/08/18	10.2	106.01	1.6	106.00	106.00	8.6	41,354	0.02%
2023/08/17	3.3	106.23	4	107.00	106.50	-0.7	41,432	0.00%
2023/08/16	47.2	105.91	29	105.98	105.50	18.3	41,323	0.04%
2023/08/15	60.8	107.56	20	107.38	107.00	40.8	41,146	0.10%
2023/08/14	9	109.67	29.3	109.41	110.00	-20.3	40,542	-0.05%
2023/08/11	8.4	108.89	17.1	108.97	108.50	-8.6	40,690	-0.02%
2023/08/10	9.4	109.95	23.3	109.57	110.00	-13.9	41,012	-0.03%
2023/08/09	3.8	110.70	14.3	110.78	110.50	-10.5	41,109	-0.03%
2023/08/08	5.5	110.49	6.7	110.43	110.50	-1.2	41,947	0.00%
2023/08/07	48.4	110.35	13.3	110.38	109.50	35.2	41,823	0.08%
2023/08/04	2	110.00	49.7	110.12	111.00	-47.7	41,358	-0.12%
2023/08/02	23.9	108.62	6	108.08	108.00	17.9	41,384	0.04%
2023/08/01	1.4	109.86	15.1	109.83	110.50	-13.7	40,993	-0.03%
2023/07/31	19.9	109.22	2.5	110.30	108.50	17.4	40,803	0.04%
2023/07/28	24.2	110.18	3.1	109.86	109.50	21.1	40,510	0.05%
2023/07/27	10.1	110.66	1.3	111.77	110.50	8.8	40,589	0.02%
2023/07/26	4.6	111.81	13.8	111.65	111.50	-9.1	40,899	-0.02%
2023/07/25	27	111.26	55.3	110.71	112.00	-28.2	40,721	-0.07%
2023/07/24	2.1	107.50	7.5	107.93	108.00	-5.5	39,989	-0.01%
2023/07/21	6	107.09	13.2	107.61	107.50	-7.1	40,226	-0.02%
2023/07/20	16	108.11	10.4	107.55	108.00	5.6	40,260	0.01%
2023/07/19	39.3	109.49	6.7	110.08	108.50	32.6	40,018	0.08%
2023/07/18	14.3	111.48	31.7	111.89	112.00	-17.4	39,654	-0.04%
2023/07/17	12.2	110.16	14.1	110.21	110.50	-1.9	39,110	0.00%
2023/07/14	3.4	107.37	34.4	108.60	109.50	-31	38,735	-0.08%
2023/07/13	14.3	108.03	23	107.70	107.00	-8.7	38,284	-0.02%
2023/07/12	10.8	106.89	29.5	106.90	107.50	-18.7	38,042	-0.05%
2023/07/11	16.8	104.79	5	104.50	105.00	11.8	37,842	0.03%
2023/07/10	35.9	105.01	3.4	104.96	104.50	32.5	37,828	0.09%
2023/07/07	9.1	105.24	16	105.16	105.50	-6.9	37,756	-0.02%
2023/07/06	90.6	106.23	28.1	105.94	105.50	62.5	37,732	0.17%
2023/07/05	75.4	108.38	10.7	108.49	108.50	64.7	36,789	0.18%
2023/07/04	89.9	110.75	12.1	111.17	110.00	77.8	36,139	0.22%
2023/07/03	42.6	114.53	152.5	114.88	115.00	-109.9	35,462	-0.31%	大賣/鉅額交易
2023/06/30	43.8	112.29	31.5	112.47	113.00	12.3	34,309	0.04%
2023/06/29	48.7	114.10	20.8	113.52	113.00	27.9	33,829	0.08%
2023/06/28	25.7	115.30	16	115.00	115.00	9.7	33,522	0.03%
2023/06/27	38.4	114.64	11.9	115.14	114.00	26.6	33,179	0.08%
2023/06/26	29.7	115.44	51.7	115.10	115.50	-22	32,601	-0.07%
2023/06/21	35.1	112.29	94.5	112.65	113.00	-59.4	32,082	-0.19%
2023/06/20	32.8	112.30	4.4	112.50	112.50	28.4	32,028	0.09%
2023/06/19	7.1	112.49	14.2	112.34	112.50	-7.1	31,892	-0.02%
2023/06/16	63.6	111.50	36	111.62	111.00	27.7	31,825	0.09%
2023/06/15	57.4	111.71	25.3	111.59	111.50	32.1	31,398	0.10%
2023/06/14	21.6	112.29	21.2	112.52	112.50	0.4	31,855	0.00%
2023/06/13	16.7	112.29	150.7	112.38	112.50	-134	31,723	-0.42%	大賣/鉅額交易
2023/06/12	79.1	111.10	113.7	110.37	110.50	-34.6	30,901	-0.11%	大賣/
2023/06/09	21.7	107.60	29.5	107.72	108.00	-7.8	29,760	-0.03%
2023/06/08	20.5	107.09	8.2	107.26	107.00	12.3	29,876	0.04%
2023/06/07	9.1	107.69	13.4	107.47	108.00	-4.3	30,051	-0.01%
2023/06/06	73.2	106.83	29.4	106.30	107.00	43.8	30,703	0.14%
2023/06/05	31	108.23	7.1	108.35	107.50	23.9	30,622	0.08%
2023/06/02	23.5	107.96	19.7	108.09	108.00	3.8	31,419	0.01%
2023/06/01	20.6	107.37	50	107.19	108.00	-29.5	31,156	-0.09%
2023/05/31	67	106.50	23.5	106.46	106.50	43.5	30,871	0.14%
2023/05/30	26.4	106.93	97.2	107.08	107.00	-70.8	30,356	-0.23%
2023/05/29	113.6	105.39	48.5	104.68	105.50	65.1	29,635	0.22%	大買/
2023/05/26	9.2	102.39	3.2	102.35	102.50	6	29,233	0.02%
2023/05/25	15.1	102.80	1	103.00	102.50	14.1	28,999	0.05%
2023/05/24	11.1	102.50	22.7	102.51	103.00	-11.5	28,936	-0.04%
2023/05/23	15.2	102.64	0	0.00	102.50	15.2	28,904	0.05%
2023/05/22	2.1	102.53	2.1	102.52	103.00	0.1	28,907	0.00%
2023/05/19	25	102.54	7.2	102.65	103.00	17.9	29,083	0.06%
2023/05/18	4.5	103.11	8.2	102.88	103.00	-3.7	29,193	-0.01%
2023/05/17	35.5	102.74	24.1	102.63	102.50	11.4	29,333	0.04%
2023/05/16	20.5	102.40	3	102.83	102.00	17.5	28,993	0.06%
2023/05/15	19.8	102.07	6.2	102.01	102.00	13.6	28,601	0.05%
2023/05/12	35.3	105.52	65.9	105.57	102.50	-30.6	28,557	-0.11%
2023/05/11	35.3	105.52	65.9	105.57	105.00	-30.6	27,867	-0.11%
2023/05/10	9.7	106.06	41	106.50	106.50	-31.3	27,910	-0.11%
2023/05/09	15.7	106.24	62	105.84	106.50	-46.3	28,140	-0.16%
2023/05/08	11.2	105.10	0	0.00	105.00	11.2	28,301	0.04%
2023/05/05	19.1	104.97	3.2	104.69	105.00	15.9	28,849	0.05%
2023/05/04	3.5	105.00	0.4	105.25	105.00	3.1	29,465	0.01%
2023/05/03	15.1	105.50	15.1	105.70	105.50	0	29,917	0.00%
2023/05/02	44.8	105.48	85.8	105.48	106.00	-41	30,781	-0.13%
2023/04/28	1	104.00	31.4	104.18	104.50	-30.4	31,312	-0.10%
2023/04/27	6.7	103.50	0	104.00	103.50	6.7	31,454	0.02%
2023/04/26	5.5	103.73	15.1	103.93	103.50	-9.6	31,624	-0.03%
2023/04/25	21.4	103.08	8.4	103.38	103.00	13	31,354	0.04%
2023/04/24	7.3	103.86	20.8	103.99	103.50	-13.6	31,215	-0.04%
2023/04/21	5.5	104.14	12.1	104.91	104.00	-6.6	31,240	-0.02%
2023/04/20	2	104.00	34.3	104.12	104.50	-32.2	31,018	-0.10%
2023/04/19	5.1	104.10	4	104.50	104.00	1.1	31,244	0.00%
2023/04/18	3	104.00	9	104.06	104.50	-6	31,266	-0.02%
2023/04/17	9.3	104.00	6.5	104.00	104.00	2.8	31,594	0.01%
2023/04/14	19.2	103.58	56.8	104.06	104.50	-37.6	32,030	-0.12%
2023/04/13	12.1	102.92	4.6	103.00	103.00	7.5	32,380	0.02%
2023/04/12	17.3	102.68	4	103.00	102.50	13.3	32,302	0.04%
2023/04/11	11	103.09	5	103.70	103.50	6	32,585	0.02%
2023/04/10	16.3	103.12	2.1	103.26	103.00	14.2	32,478	0.04%
2023/04/07	6.5	103.51	3.1	103.66	103.00	3.4	32,418	0.01%
2023/04/06	33.2	104.20	6	104.75	103.50	27.2	32,371	0.08%
2023/03/31	5.2	104.30	1.5	104.16	104.00	3.7	31,976	0.01%
2023/03/30	2.4	103.73	8.1	104.37	104.50	-5.7	32,025	-0.02%
2023/03/29	6.4	103.59	8	103.88	103.50	-1.6	32,165	0.00%
2023/03/28	13.6	103.50	2	103.25	103.00	11.6	32,556	0.04%
2023/03/27	43.3	104.34	6.5	104.23	103.50	36.8	32,645	0.11%
2023/03/24	40.5	104.69	53.4	105.28	105.50	-12.9	33,306	-0.04%
2023/03/23	2.3	103.49	3.5	104.23	103.50	-1.2	32,568	0.00%
2023/03/22	5.2	103.87	2	103.50	103.50	3.2	32,454	0.01%
2023/03/21	2.1	103.50	15.9	103.76	103.50	-13.8	32,672	-0.04%
2023/03/20	8.5	102.71	0.1	103.00	102.50	8.4	32,644	0.03%
2023/03/17	6.6	103.92	25	103.88	103.50	-18.4	32,828	-0.06%
2023/03/16	16.1	102.50	15.1	102.57	102.00	1	32,303	0.00%
2023/03/15	6	102.67	17	102.56	102.50	-11	32,585	-0.03%
2023/03/14	18.8	101.90	1	102.50	102.00	17.8	33,160	0.05%
2023/03/13	9.9	102.49	13.9	102.69	103.00	-4	33,434	-0.01%
2023/03/10	40.6	101.88	15.1	102.00	102.00	25.6	34,333	0.07%
2023/03/09	93.5	103.02	11.4	102.60	102.50	82.1	34,973	0.23%
2023/03/08	62.2	104.57	2.3	104.50	104.00	59.8	35,167	0.17%
2023/03/07	12.2	105.24	77.9	105.14	105.00	-65.7	35,211	-0.19%
2023/03/06	10	103.45	37.8	103.74	103.50	-27.8	34,782	-0.08%
2023/03/03	16.7	102.91	25.1	103.36	102.50	-8.4	34,733	-0.02%
2023/03/02	0.2	102.00	26.6	102.49	102.50	-26.4	34,949	-0.08%
2023/03/01	11.1	101.55	51.2	101.59	102.00	-40.1	35,010	-0.11%
2023/02/24	47.5	101.60	7.3	102.61	101.00	40.2	34,736	0.12%
2023/02/23	45	102.53	13	102.92	103.00	32	34,341	0.09%
2023/02/22	23.3	101.63	22	101.70	102.00	1.3	34,713	0.00%
2023/02/21	9.8	102.72	45.2	102.50	102.50	-35.4	34,783	-0.10%
2023/02/20	39	103.00	15.2	103.37	103.00	23.8	35,331	0.07%
2023/02/17	22.2	103.00	40.8	103.06	103.50	-18.6	35,745	-0.05%
2023/02/16	19.4	103.42	22	103.27	103.50	-2.6	36,384	-0.01%
2023/02/15	37.7	102.02	101.6	102.08	102.50	-63.9	37,202	-0.17%	大賣/
2023/02/14	4.2	101.56	66.3	101.70	102.00	-62.1	37,250	-0.17%
2023/02/13	49.8	101.25	16	101.47	101.00	33.8	37,616	0.09%
2023/02/10	8.4	101.80	30	101.53	101.50	-21.6	37,809	-0.06%
2023/02/09	8.4	100.81	12	101.29	101.00	-3.6	38,059	-0.01%
2023/02/08	13.2	100.58	5.5	100.62	100.50	7.7	38,379	0.02%
2023/02/07	28.1	100.81	33.2	100.97	100.50	-5.1	38,627	-0.01%
2023/02/06	20.8	101.60	41.1	101.49	101.50	-20.3	38,581	-0.05%
2023/02/03	41.4	99.68	3	99.77	99.60	38.4	38,523	0.10%
2023/02/02	41.1	100.20	20	100.45	100.00	21.1	38,531	0.05%
2023/02/01	57	100.26	7	100.07	100.00	50	38,077	0.13%
2023/01/31	41.1	99.86	34.4	99.71	99.70	6.7	37,933	0.02%
2023/01/30	70.5	98.33	7.3	99.45	98.10	63.2	37,093	0.17%
2023/01/17	21.2	98.22	29.5	98.26	98.10	-8.3	36,341	-0.02%
2023/01/16	23.9	98.54	5.7	98.68	98.10	18.2	36,361	0.05%
2023/01/13	9.9	98.87	4.5	99.08	98.60	5.4	36,315	0.01%
2023/01/12	7.9	98.92	2	99.20	98.60	5.9	36,978	0.02%
2023/01/11	22.1	99.49	21	99.62	99.10	1.1	37,569	0.00%
2023/01/10	14.7	99.45	26.3	99.40	99.40	-11.6	37,879	-0.03%
2023/01/09	32.7	99.31	5.5	99.40	99.10	27.2	38,027	0.07%
2023/01/06	22.3	98.54	3.5	98.64	98.40	18.8	37,890	0.05%
2023/01/05	39.3	98.11	7.1	98.34	98.00	32.1	38,045	0.08%
2023/01/04	39.4	98.27	3.1	98.18	98.10	36.4	38,079	0.10%
2023/01/03	73.4	98.46	52.2	98.67	99.10	21.2	38,013	0.06%
2022/12/30	6	99.97	9	99.99	99.90	-3	37,602	-0.01%
2022/12/29	51.8	99.72	40.7	99.84	99.70	11.1	37,753	0.03%
2022/12/28	13.1	100.08	0	0.00	100.50	13.1	38,005	0.03%
2022/12/27	28.1	100.96	3	101.00	100.50	25.1	37,915	0.07%
2022/12/26	3.5	100.72	1.4	101.21	101.00	2.1	38,115	0.01%
2022/12/23	4.2	100.44	2	100.25	101.00	2.2	38,434	0.01%
2022/12/22	4.1	100.51	5.5	100.91	101.00	-1.4	38,849	0.00%
2022/12/21	23.7	100.40	5.1	100.70	100.00	18.6	39,308	0.05%
2022/12/20	49.6	100.42	27.3	100.48	100.00	22.3	39,198	0.06%
2022/12/19	17.3	100.97	8	101.41	101.50	9.3	39,135	0.02%
2022/12/16	56.9	100.76	14.6	100.73	100.50	42.3	38,899	0.11%
2022/12/15	8.1	101.69	6	101.99	101.50	2.2	38,102	0.01%
2022/12/14	4.1	102.38	17	102.29	102.50	-12.9	38,124	-0.03%
2022/12/13	28.7	101.21	2.7	101.65	101.00	26	38,141	0.07%
2022/12/12	25.1	101.68	2.9	101.59	102.00	22.2	37,850	0.06%
2022/12/09	25.4	102.32	10	102.50	102.00	15.4	38,145	0.04%
2022/12/08	15.9	101.85	2.2	102.00	101.50	13.8	37,890	0.04%
2022/12/07	28.3	102.55	13	102.88	102.00	15.3	37,817	0.04%
2022/12/06	69	103.59	30	103.60	103.00	39	37,621	0.10%
2022/12/05	45.7	106.24	36.2	105.78	105.50	9.5	37,014	0.03%
2022/12/02	40.9	105.46	84.3	105.03	105.50	-43.4	36,500	-0.12%
2022/12/01	36.5	102.56	50.1	102.40	103.00	-13.6	35,734	-0.04%
2022/11/30	39.7	100.94	22	101.07	100.50	17.7	34,905	0.05%
2022/11/29	22.9	99.88	13	99.99	100.00	9.9	34,038	0.03%
2022/11/28	46.6	99.98	9.5	100.03	100.00	37.1	33,757	0.11%
2022/11/25	14.1	100.66	21.3	100.90	100.50	-7.2	33,605	-0.02%
2022/11/24	36.2	100.28	19.5	100.45	101.00	16.7	33,507	0.05%
2022/11/23	16.5	100.97	5	101.10	100.50	11.5	33,169	0.03%
2022/11/22	26.4	100.10	1	100.50	100.50	25.4	33,091	0.08%
2022/11/21	23.9	100.54	12	100.50	100.00	11.9	32,902	0.04%
2022/11/18	28	101.12	15.5	101.15	100.50	12.5	32,636	0.04%
2022/11/17	17.3	101.27	15.1	101.47	101.50	2.1	32,326	0.01%
2022/11/16	26.7	101.77	14	101.96	101.50	12.7	32,188	0.04%
2022/11/15	12.4	101.59	7.3	101.98	101.50	5.1	31,685	0.02%
2022/11/14	33.7	100.05	18.1	100.77	101.50	15.7	31,198	0.05%
2022/11/11	124.6	100.66	16.6	100.20	100.00	108	30,512	0.35%	大買/鉅額交易
2022/11/10	53.5	100.64	9	100.56	100.50	44.5	29,543	0.15%
2022/11/09	26.9	101.93	32.1	101.94	102.50	-5.2	29,373	-0.02%
2022/11/08	14.2	100.01	1	100.00	100.00	13.2	29,190	0.05%
2022/11/07	35.8	100.00	3.1	100.02	100.00	32.7	29,498	0.11%
2022/11/04	85.5	100.00	19	100.16	100.50	66.5	29,858	0.22%
2022/11/03	20.4	100.96	37	100.99	101.00	-16.6	29,990	-0.06%
2022/11/02	32.1	101.44	6	101.58	102.00	26.1	29,765	0.09%
2022/11/01	46.5	101.29	5	101.20	101.50	41.5	29,668	0.14%
2022/10/31	36.4	101.80	17.3	102.24	102.50	19.1	29,304	0.07%
2022/10/28	1.3	103.92	1	103.50	104.00	0.3	29,222	0.00%
2022/10/27	3.3	104.49	10.8	104.64	104.00	-7.6	29,368	-0.03%
2022/10/26	2.1	103.74	4	103.75	104.00	-1.9	29,519	-0.01%
2022/10/25	8.3	102.63	3.6	103.27	103.50	4.7	29,293	0.02%
2022/10/24	10.1	103.45	8.6	103.38	103.00	1.4	29,045	0.00%
2022/10/21	3.7	102.86	4	102.88	103.50	-0.3	28,923	0.00%
2022/10/20	32.5	101.86	8	102.12	102.50	24.4	29,034	0.08%
2022/10/19	22.5	103.46	14	103.89	103.00	8.5	28,453	0.03%
2022/10/18	30.1	103.98	12.1	103.83	103.50	18	28,204	0.06%
2022/10/17	12	104.79	6	105.00	105.00	6	28,041	0.02%
2022/10/14	12.1	104.92	9	105.00	105.00	3.1	27,956	0.01%
2022/10/13	34.2	103.14	5	103.50	103.50	29.2	28,122	0.10%
2022/10/12	22.4	103.21	9	103.72	103.00	13.4	27,974	0.05%
2022/10/11	32.1	104.42	7.6	104.43	104.00	24.5	27,628	0.09%
2022/10/07	16	107.37	7.2	107.35	107.50	8.8	27,413	0.03%
2022/10/06	12.3	107.28	19	106.97	107.50	-6.7	27,815	-0.02%
2022/10/05	13	106.14	54.7	106.20	107.00	-41.7	27,893	-0.15%
2022/10/04	7.1	102.50	4	102.63	102.50	3.1	27,455	0.01%
2022/10/03	10.1	101.30	6	100.67	101.00	4	27,474	0.01%
2022/09/30	12.3	100.56	6.5	100.70	102.00	5.8	27,695	0.02%
2022/09/29	12.1	101.34	15.2	101.41	101.50	-3.1	27,913	-0.01%
2022/09/28	63.1	101.36	9.6	101.14	100.50	53.5	28,002	0.19%
2022/09/27	24.4	103.94	2	103.75	103.50	22.4	27,942	0.08%
2022/09/26	35.9	104.62	25.5	104.55	104.00	10.5	28,760	0.04%
2022/09/23	20.2	106.50	9.2	106.51	106.50	11	29,122	0.04%
2022/09/22	8	106.63	5	107.00	107.00	3	29,606	0.01%
2022/09/21	13.5	106.94	0.4	107.50	107.00	13.1	29,763	0.04%
2022/09/20	0.1	107.17	4.6	108.20	108.50	-4.4	29,793	-0.01%
2022/09/19	3.2	106.54	1.2	107.00	107.00	2.1	29,797	0.01%
2022/09/16	8.3	107.14	7.1	107.50	107.50	1.2	30,004	0.00%
2022/09/15	6.1	108.00	5	108.40	108.00	1.1	30,148	0.00%
2022/09/14	12.6	107.69	2.7	108.00	107.50	10	30,383	0.03%
2022/09/13	1.1	108.55	30.7	109.38	110.00	-29.6	30,584	-0.10%
2022/09/12	3.1	108.00	10.8	108.22	108.50	-7.7	30,594	-0.03%
2022/09/08	3.7	106.71	6	106.92	107.00	-2.3	31,113	-0.01%
2022/09/07	28.7	106.68	1	107.00	106.00	27.7	31,387	0.09%
2022/09/06	9.6	107.93	1.1	108.05	108.50	8.5	31,270	0.03%
2022/09/05	15.2	108.00	0	0.00	108.00	15.2	31,528	0.05%
2022/09/02	1.2	107.50	1	107.00	107.50	0.2	31,931	0.00%
2022/09/01	28.7	107.44	1.2	107.58	107.50	27.5	32,046	0.09%
2022/08/31	8	108.25	13	107.81	109.00	-5	31,915	-0.02%
2022/08/30	19.8	108.10	3	108.50	108.50	16.8	31,741	0.05%
2022/08/29	32	108.17	0.1	108.50	108.00	31.9	32,006	0.10%
2022/08/26	57.2	109.95	2	110.50	110.50	55.2	32,155	0.17%
2022/08/25	7.1	109.85	2	110.50	109.50	5.1	32,478	0.02%
2022/08/24	14.1	109.64	3.1	109.34	109.50	11	33,426	0.03%
2022/08/23	11.7	110.03	0.9	110.00	110.00	10.8	34,509	0.03%
2022/08/22	5	110.50	2.3	110.13	111.00	2.7	34,940	0.01%
2022/08/19	24.3	111.34	1.8	111.44	111.00	22.6	35,525	0.06%
2022/08/18	31.5	111.82	4	111.25	112.00	27.5	35,898	0.08%
2022/08/17	29	111.97	20	112.00	112.50	9	36,728	0.02%
2022/08/16	39.9	111.39	10	111.40	111.00	29.9	36,840	0.08%
2022/08/15	20.2	112.08	8.1	112.13	112.00	12.1	36,930	0.03%
2022/08/12	9.4	112.94	34	113.19	112.50	-24.6	37,208	-0.07%
2022/08/11	3.5	111.43	55.8	112.37	113.00	-52.3	37,022	-0.14%
2022/08/10	3.6	109.86	43.3	110.38	110.00	-39.6	36,918	-0.11%
2022/08/09	2.1	107.76	20.1	108.75	109.00	-18.1	36,398	-0.05%
2022/08/08	20	107.23	13.3	107.95	108.00	6.7	36,343	0.02%
2022/08/05	11.8	108.50	10	108.50	108.00	1.7	36,295	0.00%
2022/08/04	14.1	107.33	21.2	107.76	108.00	-7.1	36,249	-0.02%
2022/08/03	10.2	107.30	8.2	108.23	108.50	2	35,932	0.01%
2022/08/02	20.3	107.24	42	107.17	108.00	-21.7	35,709	-0.06%
2022/08/01	9.1	108.51	10.1	108.61	109.00	-1	35,441	0.00%
2022/07/29	5.2	108.50	14.6	108.83	109.00	-9.4	35,652	-0.03%
2022/07/28	23.5	108.23	6.1	108.51	108.50	17.4	35,867	0.05%
2022/07/27	12.3	107.95	16.2	108.53	108.00	-4	36,003	-0.01%
2022/07/26	7.2	107.85	37.6	107.92	108.00	-30.4	35,778	-0.08%
2022/07/25	5.2	107.00	19.1	107.24	107.50	-13.9	35,635	-0.04%
2022/07/22	5.9	105.85	15.3	106.00	106.00	-9.5	35,447	-0.03%
2022/07/21	3.4	104.79	6.1	104.83	105.50	-2.7	35,462	-0.01%
2022/07/20	21.5	103.89	7.9	104.09	103.50	13.5	35,419	0.04%
2022/07/19	7.2	104.01	0	0.00	104.00	7.2	35,511	0.02%
2022/07/18	1.7	104.65	4.2	104.74	105.00	-2.5	35,446	-0.01%
2022/07/15	2.1	105.00	17	105.41	105.00	-14.9	35,469	-0.04%
2022/07/14	35.6	104.53	48.1	104.73	105.00	-12.5	35,384	-0.04%
2022/07/13	15.2	103.04	38	103.12	102.50	-22.8	34,910	-0.07%
2022/07/12	21.9	100.26	7	100.29	100.50	14.9	34,569	0.04%
2022/07/11	29.1	100.90	7.2	101.01	101.00	21.9	34,330	0.06%
2022/07/08	44.7	103.15	10	103.30	102.00	34.7	34,172	0.10%
2022/07/07	11.1	102.22	23.3	102.57	103.50	-12.1	33,867	-0.04%
2022/07/06	33.3	101.17	4	102.13	100.50	29.3	33,478	0.09%
2022/07/05	6.2	102.19	26.1	102.48	102.50	-19.9	33,199	-0.06%
2022/07/04	39.3	100.54	23.6	101.00	100.00	15.8	32,860	0.05%
2022/07/01	95.1	106.83	23.8	107.35	106.00	71.2	32,262	0.22%
2022/06/30	58.1	109.32	4	109.00	109.00	54.1	31,744	0.17%
2022/06/29	9.2	111.55	2	111.75	111.00	7.2	31,393	0.02%
2022/06/28	2.6	111.06	10.4	111.40	112.00	-7.8	31,168	-0.02%
2022/06/27	16.1	111.47	8.6	111.50	111.00	7.5	31,040	0.02%
2022/06/24	5	109.50	13	110.15	110.00	-8	30,863	-0.03%
2022/06/23	44.1	108.34	3	108.50	108.00	41.1	30,701	0.13%
2022/06/22	11.6	109.96	6	110.92	109.50	5.6	30,281	0.02%
2022/06/21	6.1	111.17	55.3	111.09	112.00	-49.2	30,597	-0.16%
2022/06/20	14.8	109.45	33.2	109.29	109.00	-18.5	30,276	-0.06%
2022/06/17	26.1	110.06	4	110.13	109.50	22.1	30,071	0.07%
2022/06/16	15.3	112.04	15.6	111.84	111.50	-0.3	29,597	0.00%
2022/06/15	3.1	112.00	15	112.17	112.00	-11.9	30,439	-0.04%
2022/06/14	10.7	111.17	20.1	111.20	111.50	-9.4	30,755	-0.03%
2022/06/13	32.9	111.72	19.2	111.82	111.50	13.7	30,823	0.04%
2022/06/10	39.4	114.40	1.4	114.86	114.00	38	30,587	0.12%
2022/06/09	6.2	115.07	44.3	114.99	115.50	-38.1	30,617	-0.12%
2022/06/08	4.6	114.21	7.2	113.98	114.00	-2.6	30,518	-0.01%
2022/06/07	45.5	113.93	20.6	113.86	113.50	24.9	30,625	0.08%
2022/06/06	13.5	114.65	24.3	115.63	115.50	-10.8	30,483	-0.04%
2022/06/02	20.7	114.69	23.9	115.18	114.00	-3.2	30,890	-0.01%
2022/06/01	66.6	114.94	53.9	114.73	114.50	12.7	31,010	0.04%
2022/05/31	17	112.06	57.1	111.97	113.00	-40.1	30,133	-0.13%
2022/05/30	21.2	109.81	22.2	109.80	110.50	-1.1	28,871	0.00%
2022/05/27	9.1	110.17	43.6	110.32	110.00	-34.5	28,372	-0.12%
2022/05/26	15.3	109.31	9.7	109.75	109.00	5.6	27,992	0.02%
2022/05/25	11.1	109.18	45.5	109.43	109.50	-34.4	27,818	-0.12%
2022/05/24	8.2	108.32	45.8	108.45	108.00	-37.5	27,347	-0.14%
2022/05/23	2.1	108.45	24.2	107.78	108.00	-22.1	26,969	-0.08%
2022/05/20	19	107.96	69.2	107.89	107.00	-50.2	26,832	-0.19%
2022/05/19	7	105.78	33.8	106.16	107.50	-26.8	26,456	-0.10%
2022/05/18	8.3	106.50	116.2	106.75	107.00	-107.9	26,023	-0.41%	大賣/鉅額交易
2022/05/17	5.6	104.70	19.4	104.84	105.00	-13.8	25,518	-0.05%
2022/05/16	6.1	104.34	27.4	104.07	104.50	-21.3	25,323	-0.08%
2022/05/13	7	103.57	12	103.63	104.00	-5	25,172	-0.02%
2022/05/12	10.2	102.60	9.9	102.53	102.00	0.2	25,217	0.00%
2022/05/11	10.2	103.50	0	0.00	103.00	10.2	25,124	0.04%
2022/05/10	1	103.50	19	103.26	104.00	-18	25,133	-0.07%
2022/05/09	4.1	103.38	15.3	103.53	104.00	-11.2	25,217	-0.04%
2022/05/06	10.2	102.86	6	103.50	104.00	4.2	25,527	0.02%
2022/05/05	25.2	104.58	48.4	104.94	104.50	-23.2	25,631	-0.09%
2022/05/04	6.1	104.16	15	104.05	104.00	-8.9	25,602	-0.03%
2022/05/03	1	102.50	18.1	102.36	102.50	-17.1	25,586	-0.07%
2022/04/29	32.1	102.00	3.1	102.00	102.00	29	25,993	0.11%
2022/04/28	5.1	100.60	17	100.97	101.50	-11.9	26,305	-0.05%
2022/04/27	45.1	100.04	23.9	100.05	100.00	21.2	26,323	0.08%
2022/04/26	9.2	100.89	10	101.00	101.00	-0.9	26,227	0.00%
2022/04/25	48.3	101.10	19.1	100.95	100.50	29.2	26,131	0.11%
2022/04/22	2.4	102.58	7.2	103.13	103.50	-4.8	25,723	-0.02%
2022/04/21	1	103.00	35.5	103.54	103.00	-34.5	26,086	-0.13%
2022/04/20	12.2	102.42	2.3	102.72	103.00	9.9	26,106	0.04%
2022/04/19	3.3	102.53	0.2	102.50	102.00	3.1	26,095	0.01%
2022/04/18	4.1	102.50	0.4	103.00	102.50	3.7	26,235	0.01%
2022/04/15	9	103.33	0	0.00	103.00	9	26,622	0.03%
2022/04/14	6.5	104.11	9.6	104.00	104.00	-3.1	27,070	-0.01%
2022/04/13	0.1	103.47	12	103.92	104.00	-11.9	27,740	-0.04%
2022/04/12	15.2	102.57	12	102.58	102.00	3.2	29,846	0.01%
2022/04/11	66.7	102.16	33	101.67	102.00	33.7	29,853	0.11%
2022/04/08	13.2	102.81	3	102.67	103.00	10.2	29,736	0.03%
2022/04/07	28	103.38	13	103.04	103.00	15	29,605	0.05%
2022/04/06	8	104.56	4.1	104.74	105.00	3.9	29,253	0.01%
2022/04/01	48.3	104.88	4.1	104.63	104.50	44.2	28,990	0.15%
2022/03/31	9.1	105.94	44.3	106.23	106.00	-35.2	28,748	-0.12%
2022/03/30	3.3	105.21	6	105.50	105.50	-2.7	28,608	-0.01%
2022/03/29	10.2	105.16	5	105.00	105.50	5.2	28,506	0.02%
2022/03/28	73	105.57	27.3	106.02	106.00	45.8	28,443	0.16%
2022/03/25	4.1	106.15	17	106.38	106.00	-12.9	28,332	-0.05%
2022/03/24	35.2	106.60	77.1	106.87	106.50	-41.9	28,289	-0.15%
2022/03/23	3.4	104.55	5	104.90	105.50	-1.6	27,980	-0.01%
2022/03/22	7	103.93	1	104.00	104.00	6	28,224	0.02%
2022/03/21	27	105.44	2.6	105.40	104.50	24.4	28,256	0.09%
2022/03/18	17.6	104.40	16.7	104.92	106.00	0.9	28,271	0.00%
2022/03/17	12.8	103.78	27.3	103.83	104.00	-14.6	27,192	-0.05%
2022/03/16	15.5	101.05	11.1	101.27	101.50	4.3	26,806	0.02%
2022/03/15	40.6	101.41	42.5	101.45	101.00	-1.9	26,458	-0.01%
2022/03/14	14.8	102.89	15	103.13	102.50	-0.2	26,525	0.00%
2022/03/11	3.1	103.50	6.5	103.42	103.50	-3.4	26,516	-0.01%
2022/03/10	17.4	103.03	18.1	103.33	103.00	-0.7	26,500	0.00%
2022/03/09	9.5	101.89	4	101.88	101.50	5.5	26,385	0.02%
2022/03/08	49.6	101.13	11	100.73	101.50	38.6	26,349	0.15%
2022/03/07	30.6	102.98	20.5	103.12	102.50	10.1	25,720	0.04%
2022/03/04	2.1	104.50	17.3	104.70	105.00	-15.2	25,816	-0.06%
2022/03/03	1.6	104.91	2	105.00	104.50	-0.4	25,972	0.00%
2022/03/02	2.1	104.51	4	104.50	104.50	-2	26,143	-0.01%
2022/03/01	1.1	104.53	9	104.83	104.50	-7.9	26,204	-0.03%
2022/02/25	50.8	103.02	21.3	103.07	103.00	29.5	26,220	0.11%
2022/02/24	28.4	103.18	13.2	103.19	102.50	15.2	26,098	0.06%
2022/02/23	4.4	104.75	5.8	104.91	105.00	-1.4	25,606	-0.01%
2022/02/22	18.7	104.48	2	104.75	104.50	16.7	25,709	0.07%
2022/02/21	7.1	105.87	8	106.38	106.00	-0.9	25,784	0.00%
2022/02/18	9.9	105.35	4	105.38	105.50	5.9	25,924	0.02%
2022/02/17	5.6	106.24	16.5	106.02	106.00	-10.9	25,998	-0.04%
2022/02/16	3.2	105.03	12.3	105.20	105.50	-9.1	26,003	-0.03%
2022/02/15	10.6	104.03	2	104.75	104.00	8.6	26,223	0.03%
2022/02/14	16.5	104.22	7.5	104.03	104.00	9	26,310	0.03%
2022/02/11	4.2	105.05	1	105.50	106.00	3.2	26,318	0.01%
2022/02/10	4.4	105.89	14.1	106.11	106.50	-9.7	26,440	-0.04%
2022/02/09	4	105.75	12.7	106.12	106.50	-8.7	26,437	-0.03%
2022/02/08	8.3	105.50	59.3	104.84	105.50	-51	26,352	-0.19%
2022/02/07	7.5	103.13	7.3	103.50	103.00	0.2	25,826	0.00%
2022/01/26	50.9	102.25	2	102.50	102.00	48.9	25,471	0.19%
2022/01/25	50.9	102.91	4	102.88	103.00	46.9	25,257	0.19%
2022/01/24	15.4	103.38	28.3	103.75	103.00	-12.9	25,076	-0.05%
2022/01/21	41.8	102.13	5	102.30	102.00	36.8	24,727	0.15%
2022/01/20	32.1	103.31	1.1	103.05	103.00	31	24,415	0.13%
2022/01/19	23.5	103.67	7	104.07	103.50	16.5	24,199	0.07%
2022/01/18	5.3	104.01	2	104.00	103.50	3.3	24,100	0.01%
2022/01/17	30.1	103.82	2.3	103.57	103.50	27.8	24,204	0.11%
2022/01/14	34.5	103.58	2.1	103.76	103.50	32.4	24,181	0.13%
2022/01/13	4.2	104.88	27	105.41	105.50	-22.8	24,050	-0.09%
2022/01/12	8	104.06	4	104.63	104.50	4	24,214	0.02%
2022/01/11	12	104.21	14.1	104.36	104.50	-2.1	24,338	-0.01%
2022/01/10	46.1	104.86	11	104.89	104.50	35.1	24,605	0.14%
2022/01/07	122.3	106.54	7	106.57	106.50	115.3	24,846	0.46%	大買/鉅額交易
2022/01/06	53.5	107.51	24.7	107.05	107.00	28.8	24,497	0.12%
2022/01/05	106.6	108.84	301.6	108.63	109.00	-194.9	23,990	-0.81%	大買/大賣/鉅額交易
2022/01/04	13.8	103.70	3	104.00	103.50	10.8	22,264	0.05%
2022/01/03	22	103.50	1.1	104.05	103.00	20.9	22,420	0.09%
2021/12/30	3.2	104.19	3.8	104.50	104.00	-0.6	22,693	0.00%
2021/12/29	24.1	104.77	14	104.50	105.00	10.1	23,058	0.04%
2021/12/28	5.5	105.23	8	105.25	105.50	-2.5	23,528	-0.01%
2021/12/27	4.6	104.28	4	104.50	104.50	0.6	23,690	0.00%
2021/12/24	2.2	104.05	8	104.50	104.00	-5.8	24,112	-0.02%
2021/12/23	8.8	104.22	10.1	104.00	104.00	-1.3	24,295	-0.01%
2021/12/22	11.4	103.74	8.1	103.75	103.50	3.3	24,599	0.01%
2021/12/21	13.1	103.65	11	104.41	104.50	2.1	24,777	0.01%
2021/12/20	22.2	103.07	4.1	103.50	103.00	18.1	24,788	0.07%
2021/12/17	21	103.47	2.2	103.55	103.50	18.8	24,743	0.08%
2021/12/16	24.6	103.87	4	105.00	103.50	20.6	24,530	0.08%
2021/12/15	5.2	104.70	11.2	104.46	105.00	-6	24,606	-0.02%
2021/12/14	9.2	104.55	3	104.83	104.50	6.2	24,867	0.02%
2021/12/13	15.3	104.88	0	0.00	104.50	15.3	24,882	0.06%
2021/12/10	12.9	105.10	9	105.44	105.00	3.9	25,648	0.02%
2021/12/09	2.1	105.74	21	105.67	106.00	-19	25,628	-0.07%
2021/12/08	14.4	106.00	3	105.67	105.00	11.4	25,632	0.04%
2021/12/07	25.5	105.41	17.1	105.97	106.00	8.4	25,267	0.03%
2021/12/06	7.3	106.01	2	106.50	106.50	5.3	25,185	0.02%
2021/12/03	6.5	105.58	3	105.50	105.00	3.5	25,281	0.01%
2021/12/02	4.2	105.38	5.6	105.93	105.00	-1.4	25,365	-0.01%
2021/12/01	6	105.50	15.2	105.14	105.50	-9.1	25,219	-0.04%
2021/11/30	28.5	104.02	4	104.63	103.50	24.5	25,243	0.10%
2021/11/29	20.4	103.62	9.4	103.56	103.50	11	24,913	0.04%
2021/11/26	24.9	104.01	20.4	103.63	103.50	4.5	24,820	0.02%
2021/11/25	24.1	105.79	18	105.17	105.00	6.1	24,927	0.02%
2021/11/24	45.6	105.07	3.7	105.43	105.50	42	24,868	0.17%
2021/11/23	33.9	106.21	1.1	106.50	106.00	32.8	24,601	0.13%
2021/11/22	40	106.55	2.3	106.59	106.50	37.7	24,446	0.15%
2021/11/19	30.5	107.00	4	107.37	106.50	26.5	24,384	0.11%
2021/11/18	17	106.79	8	106.69	107.00	9	24,337	0.04%
2021/11/17	57.3	107.25	8	107.31	107.00	49.3	24,205	0.20%
2021/11/16	17.2	108.00	2.2	108.10	108.00	14.9	24,180	0.06%
2021/11/15	5.3	109.07	14.6	108.98	108.00	-9.3	24,775	-0.04%
2021/11/12	4	109.00	7.1	109.07	109.00	-3.1	24,877	-0.01%
2021/11/11	18.1	107.89	3.1	108.18	107.50	15	24,858	0.06%
2021/11/10	6.1	108.00	65.8	108.57	109.00	-59.7	25,126	-0.24%
2021/11/09	12.8	107.51	10.1	107.46	108.00	2.7	25,521	0.01%
2021/11/08	50	107.22	13.5	107.43	107.50	36.5	25,431	0.14%
2021/11/05	6.3	108.00	25	108.88	109.00	-18.7	25,877	-0.07%
2021/11/04	4.8	108.31	11.3	108.13	108.00	-6.5	26,297	-0.02%
2021/11/03	4.1	107.88	42	108.48	107.50	-37.9	26,495	-0.14%
2021/11/02	23.6	107.95	18.4	108.00	107.50	5.2	26,978	0.02%
2021/11/01	48.2	107.21	7	107.43	106.50	41.2	26,974	0.15%
2021/10/29	10.1	107.00	8	107.50	107.00	2.1	27,025	0.01%
2021/10/28	3.2	108.16	11.2	108.28	108.50	-8	27,041	-0.03%
2021/10/27	28.5	107.65	2	108.00	108.00	26.5	27,205	0.10%
2021/10/26	6	108.58	11	108.95	109.00	-5	27,413	-0.02%
2021/10/25	4.1	108.13	3.9	108.36	108.00	0.2	27,459	0.00%
2021/10/22	10	107.75	10.2	108.00	107.50	-0.1	27,653	0.00%
2021/10/21	10.1	108.00	30	107.97	108.00	-19.9	27,868	-0.07%
2021/10/20	38.7	107.12	8	107.69	107.50	30.7	27,916	0.11%
2021/10/19	35.8	107.22	6	107.92	107.00	29.8	27,785	0.11%
2021/10/18	41.4	109.48	80.2	108.67	107.50	-38.8	28,334	-0.14%
2021/10/15	26.5	108.51	46.6	109.00	109.50	-20.1	28,682	-0.07%
2021/10/14	18	106.83	9.1	107.05	106.50	8.9	28,303	0.03%
2021/10/13	40.1	105.34	28	105.59	105.50	12.1	28,537	0.04%
2021/10/12	26.7	104.90	11	105.18	105.00	15.8	28,786	0.05%
2021/10/08	19.3	107.08	186.6	107.47	108.00	-167.3	29,185	-0.57%	大賣/鉅額交易
2021/10/07	14	105.50	73.1	105.48	107.00	-59	29,179	-0.20%
2021/10/06	22.1	103.93	43.3	104.07	103.00	-21.2	29,150	-0.07%
2021/10/05	124.7	101.55	6.4	101.72	101.50	118.3	28,786	0.41%	大買/鉅額交易
2021/10/04	11.7	103.21	51.1	102.94	103.00	-39.4	28,567	-0.14%
2021/10/01	167.5	103.97	17	103.68	103.00	150.5	28,543	0.53%	大買/鉅額交易
2021/09/30	9.9	104.79	11	105.73	105.00	-1.1	28,439	0.00%
2021/09/29	54.4	104.87	4.7	105.12	105.00	49.7	28,792	0.17%
2021/09/28	24.2	106.50	5.1	106.51	106.50	19.1	29,592	0.06%
2021/09/27	2.3	108.22	9.6	108.01	107.50	-7.3	29,497	-0.02%
2021/09/24	10.8	107.52	6	107.50	107.50	4.8	29,530	0.02%
2021/09/23	15	106.77	13.4	107.01	106.50	1.6	29,793	0.01%
2021/09/22	19.2	106.43	2.3	107.04	107.00	16.9	29,774	0.06%
2021/09/17	8.4	108.00	11.1	109.13	108.50	-2.7	29,528	-0.01%
2021/09/16	8.8	108.01	8	108.06	107.50	0.8	29,476	0.00%
2021/09/15	36.8	109.35	43.1	109.62	108.50	-6.3	29,612	-0.02%
2021/09/14	17.6	107.10	6	107.58	107.50	11.6	29,019	0.04%
2021/09/13	28.2	106.95	0.1	107.50	106.50	28.1	29,065	0.10%
2021/09/10	7.6	107.50	5	108.20	108.00	2.6	29,390	0.01%
2021/09/09	10.3	106.83	3	107.50	107.00	7.3	29,660	0.02%
2021/09/08	31.3	107.98	8.6	107.95	107.50	22.7	29,623	0.08%
2021/09/07	24.4	108.72	10.6	108.72	108.50	13.8	29,547	0.05%
2021/09/06	16.6	111.33	3.3	111.19	111.00	13.4	29,553	0.05%
2021/09/03	10.2	111.85	23.9	112.42	112.50	-13.6	29,849	-0.05%
2021/09/02	12.1	111.62	19.3	111.63	111.50	-7.2	29,768	-0.02%
2021/09/01	7.5	110.17	21.3	110.87	111.00	-13.8	29,654	-0.05%
2021/08/31	8.7	109.53	15.7	110.12	111.00	-7	29,587	-0.02%
2021/08/30	3.3	108.45	8.7	108.35	109.00	-5.4	29,418	-0.02%
2021/08/27	3.5	107.55	10.8	107.74	108.00	-7.3	29,666	-0.02%
2021/08/26	8.4	107.34	2.5	108.00	107.50	5.9	29,835	0.02%
2021/08/25	5.5	108.43	14.3	107.77	108.50	-8.8	30,168	-0.03%
2021/08/24	13.1	108.47	30.1	108.45	109.00	-17	30,304	-0.06%
2021/08/23	5.4	106.62	9.2	107.45	107.50	-3.8	30,576	-0.01%
2021/08/20	12.9	103.98	12.1	104.25	104.50	0.8	30,649	0.00%
2021/08/19	61.8	104.10	23.2	104.06	103.00	38.6	31,163	0.12%
2021/08/18	29.3	105.74	31.7	105.22	107.00	-2.5	30,717	-0.01%
2021/08/17	24.6	106.91	8	107.38	106.50	16.6	31,031	0.05%
2021/08/16	45.8	107.45	10	107.55	107.50	35.8	31,124	0.12%
2021/08/13	75.6	109.02	12.2	109.09	109.00	63.5	31,441	0.20%
2021/08/12	3.1	109.00	7	109.07	109.00	-3.9	31,378	-0.01%
2021/08/11	69.4	106.94	11.7	107.96	109.00	57.7	31,859	0.18%
2021/08/10	137.8	109.81	10.5	110.83	108.50	127.3	32,440	0.39%	大買/鉅額交易
2021/08/09	7.5	111.82	4	111.75	112.00	3.5	33,341	0.01%
2021/08/06	17.9	112.15	13	112.65	112.50	4.9	33,684	0.01%
2021/08/05	15	111.40	2.6	111.73	112.00	12.4	34,169	0.04%
2021/08/04	4.1	111.88	17.7	111.94	112.00	-13.6	36,329	-0.04%
2021/08/03	16.6	111.51	4	111.38	111.50	12.6	37,309	0.03%
2021/08/02	4.3	111.68	17	111.76	113.00	-12.7	37,640	-0.03%
2021/07/30	24.1	109.96	7	110.52	110.00	17.1	38,246	0.04%
2021/07/29	7.1	110.30	30.1	110.85	111.00	-23	38,400	-0.06%
2021/07/28	29.4	109.92	50.1	109.76	110.50	-20.7	39,142	-0.05%
2021/07/27	5.5	111.20	40.1	110.65	111.50	-34.7	40,042	-0.09%
2021/07/26	32.4	109.60	8	109.63	110.00	24.4	40,774	0.06%
2021/07/23	27.4	110.69	5.3	111.02	110.50	22.1	40,978	0.05%
2021/07/22	30.7	110.50	36.3	111.12	110.50	-5.6	41,267	-0.01%
2021/07/21	82.1	113.36	27.3	113.47	112.50	54.8	41,185	0.13%
2021/07/20	32	114.98	18	114.94	114.50	14	40,817	0.03%
2021/07/19	100.3	116.68	3.6	117.69	116.50	96.7	41,033	0.24%
2021/07/16	27.1	118.54	12.1	119.20	119.50	15	41,627	0.04%
2021/07/15	19.3	118.97	64.9	118.78	119.50	-45.6	41,646	-0.11%
2021/07/14	16.6	116.77	21.3	116.98	116.00	-4.8	41,038	-0.01%
2021/07/13	4.2	116.25	30.2	116.53	116.50	-26	41,122	-0.06%
2021/07/12	14.1	115.11	20.2	115.17	115.00	-6.1	41,396	-0.01%
2021/07/09	23.3	113.92	14	114.18	114.00	9.3	41,770	0.02%
2021/07/08	16.4	115.53	10.1	115.80	115.50	6.3	42,184	0.01%
2021/07/07	17.8	115.61	15.6	115.56	115.00	2.2	42,614	0.01%
2021/07/06	22	116.68	61	116.41	116.50	-39.1	43,302	-0.09%
2021/07/05	63.9	116.13	107.5	115.23	117.00	-43.6	43,911	-0.10%	大賣/
2021/07/02	28.1	111.55	6	111.77	111.50	22.1	43,223	0.05%
2021/07/01	14.5	111.72	8.5	112.04	112.00	6.1	43,510	0.01%
2021/06/30	27.2	112.58	24.4	113.18	112.00	2.8	43,940	0.01%
2021/06/29	8.1	111.82	8.5	111.94	111.50	-0.4	45,039	0.00%
2021/06/28	34.5	112.01	10	111.90	111.50	24.5	46,909	0.05%
2021/06/25	27.4	114.14	90.7	114.09	113.00	-63.3	47,286	-0.13%
2021/06/24	33.2	112.33	44	113.02	113.00	-10.8	47,379	-0.02%
2021/06/23	7	110.57	34	110.50	111.50	-27	47,741	-0.06%
2021/06/22	13.3	109.12	15.2	109.09	108.50	-2	48,354	0.00%
2021/06/21	65.8	109.01	10.1	109.10	108.50	55.7	49,335	0.11%
2021/06/18	61.3	111.97	17.2	112.33	111.50	44.1	50,635	0.09%
2021/06/17	21.1	111.05	9.2	111.68	113.00	11.9	51,947	0.02%
2021/06/16	24.8	112.19	11.1	112.23	111.50	13.7	54,351	0.03%
2021/06/15	38.2	112.56	3	113.00	113.00	35.2	56,251	0.06%
2021/06/11	25.4	113.06	71.6	113.22	113.50	-46.3	58,242	-0.08%
2021/06/10	9.4	111.17	15.7	110.96	110.50	-6.3	59,189	-0.01%
2021/06/09	7.6	109.84	20	109.53	109.50	-12.4	60,027	-0.02%
2021/06/08	15	110.67	12	110.83	110.50	3	61,243	0.00%
2021/06/07	16.2	111.40	12.8	110.84	110.50	3.4	62,197	0.01%
2021/06/04	30.3	110.19	12.1	111.20	112.00	18.2	62,654	0.03%
2021/06/03	12.6	111.39	2.2	112.18	111.00	10.3	62,906	0.02%
2021/06/02	30.1	112.36	15.2	112.83	112.00	14.9	63,414	0.02%
2021/06/01	15.3	114.07	10.9	114.03	114.50	4.4	64,306	0.01%
2021/05/31	10.1	112.65	50	112.71	113.50	-39.9	65,255	-0.06%
2021/05/28	11.1	110.86	12.1	110.88	111.00	-1.1	66,126	0.00%
2021/05/27	25.1	108.54	13	109.12	109.50	12.1	66,575	0.02%
2021/05/26	8.3	111.99	12.5	111.42	111.50	-4.1	67,559	-0.01%
2021/05/25	48.8	112.11	55.5	112.30	112.00	-6.8	69,013	-0.01%
2021/05/24	11.5	109.22	21.1	108.93	109.50	-9.6	69,079	-0.01%
2021/05/21	40.2	109.14	59.5	108.98	109.50	-19.3	69,408	-0.03%
2021/05/20	2	105.75	41	105.93	106.00	-39	69,516	-0.06%
2021/05/19	37.3	105.31	21.5	105.30	105.00	15.8	70,236	0.02%
2021/05/18	74.9	105.66	91.3	104.99	107.00	-16.4	70,231	-0.02%
2021/05/17	86.9	99.98	153	99.64	98.20	-66.1	70,387	-0.09%	大賣/
2021/05/14	42.2	104.82	35.7	104.58	104.50	6.4	70,236	0.01%
2021/05/13	48.9	102.11	60.5	101.12	103.00	-11.7	70,571	-0.02%
2021/05/12	124.3	101.70	384.8	102.21	102.00	-260.5	70,334	-0.37%	大買/大賣/鉅額交易
2021/05/11	123.8	107.99	101.4	108.18	107.00	22.4	69,233	0.03%	大買/大賣/
2021/05/10	78.6	113.79	19	114.32	113.00	59.6	69,994	0.09%
2021/05/07	23.7	115.92	57.3	115.62	117.50	-33.6	72,312	-0.05%
2021/05/06	36.1	111.70	32.3	112.33	112.50	3.9	73,359	0.01%
2021/05/05	46.6	111.41	24.4	111.72	110.00	22.2	74,195	0.03%
2021/05/04	62.5	109.08	99.4	109.23	108.50	-37	75,249	-0.05%
2021/05/03	102.1	113.16	112.9	112.99	112.50	-10.8	76,133	-0.01%	大買/大賣/
2021/04/29	48.8	117.15	23	117.59	116.00	25.8	78,603	0.03%
2021/04/28	65.2	117.28	35.2	117.42	117.00	30	79,282	0.04%
2021/04/27	111.5	119.25	40.3	119.56	118.50	71.2	80,842	0.09%	大買/
2021/04/26	41	118.21	15.2	118.43	117.50	25.8	81,368	0.03%
2021/04/23	35.7	118.22	24.4	118.43	119.00	11.3	82,262	0.01%
2021/04/22	105.2	118.83	78	119.10	117.50	27.2	84,441	0.03%	大買/
2021/04/21	54.8	120.31	15	120.46	120.00	39.8	88,574	0.04%
2021/04/20	8.5	121.22	87.1	121.73	122.00	-78.6	89,305	-0.09%
2021/04/19	26	121.92	28.2	122.00	121.50	-2.2	90,633	0.00%
2021/04/16	87.7	122.94	60	123.13	123.50	27.7	91,260	0.03%
2021/04/15	52.2	120.25	43.9	120.83	121.00	8.3	92,273	0.01%
2021/04/14	62.4	120.29	48.4	120.68	121.50	14	93,500	0.01%
2021/04/13	24.5	121.99	124.8	122.38	122.50	-100.3	96,281	-0.10%	大賣/
2021/04/12	79.9	120.50	29	120.97	120.50	50.9	99,322	0.05%
2021/04/09	135.5	120.96	57.2	121.46	120.00	78.3	102,027	0.08%	大買/
2021/04/08	65.2	122.54	50.4	122.62	122.50	14.8	101,224	0.01%
2021/04/07	28.3	123.56	26.9	123.67	123.50	1.4	101,243	0.00%
2021/04/06	39.4	122.91	72	123.35	122.50	-32.6	101,439	-0.03%
2021/04/01	174.5	121.94	96.2	122.19	121.50	78.2	101,864	0.08%	大買/
2021/03/31	204.4	124.65	55.8	124.85	124.00	148.6	102,143	0.15%	大買/鉅額交易
2021/03/30	21.1	129.20	52.3	129.47	129.50	-31.2	100,661	-0.03%
2021/03/29	43.8	128.01	29.7	127.93	128.50	14.1	100,823	0.01%
2021/03/26	32.8	126.86	52.2	127.03	126.50	-19.3	101,700	-0.02%
2021/03/25	59.5	127.27	56.1	127.21	126.50	3.4	101,299	0.00%
2021/03/24	125.3	129.13	46	129.21	128.00	79.2	100,686	0.08%	大買/
2021/03/23	117.9	131.80	115.4	132.49	130.50	2.5	99,806	0.00%	大買/大賣/
2021/03/22	84	126.82	156.6	127.36	130.00	-72.6	98,701	-0.07%	大賣/
2021/03/19	220.8	125.00	141.6	125.18	123.50	79.2	97,546	0.08%	大買/大賣/
2021/03/18	133.2	129.49	267.4	129.84	129.50	-134.2	95,637	-0.14%	大買/大賣/鉅額交易
2021/03/17	82.8	125.81	206	126.20	126.00	-123.2	94,357	-0.13%	大賣/鉅額交易
2021/03/16	26.6	122.28	119.7	122.29	123.00	-93.2	92,873	-0.10%	大賣/
2021/03/15	65	120.17	66.6	120.22	121.00	-1.6	92,452	0.00%
2021/03/12	78.8	119.34	150.8	119.35	120.00	-72.1	93,263	-0.08%	大賣/
2021/03/11	22.4	117.06	120.7	116.90	117.00	-98.3	94,385	-0.10%	大賣/
2021/03/10	88	115.65	53.2	115.92	115.50	34.8	93,926	0.04%
2021/03/09	55.4	113.33	42.8	114.04	115.00	12.7	93,640	0.01%
2021/03/08	67.2	114.52	28.7	114.57	113.50	38.4	93,481	0.04%
2021/03/05	35.9	114.01	67.3	114.35	115.00	-31.3	92,985	-0.03%
2021/03/04	73.5	113.60	42.4	114.50	114.50	31.1	92,545	0.03%
2021/03/03	18.4	114.97	70.5	114.69	115.50	-52.1	91,575	-0.06%
2021/03/02	31.4	113.18	35.7	113.74	112.00	-4.4	90,689	0.00%
2021/02/26	212.9	113.02	26	113.54	112.00	186.9	90,179	0.21%	大買/鉅額交易
2021/02/25	64.4	114.86	204.4	115.12	116.50	-140	88,553	-0.16%	大賣/鉅額交易
2021/02/24	24.9	111.52	60.3	112.98	110.50	-35.4	87,097	-0.04%
2021/02/23	53.8	110.38	65.6	110.48	111.50	-11.8	86,598	-0.01%
2021/02/22	52.6	111.90	57.2	112.45	111.00	-4.6	86,137	-0.01%
2021/02/19	124.3	110.66	40.3	110.52	110.00	84	85,645	0.10%	大買/
2021/02/18	62	113.33	49	113.67	113.00	13	84,850	0.02%
2021/02/17	130.7	113.84	127.4	114.34	114.00	3.3	84,908	0.00%	大買/大賣/
2021/02/05	161	113.93	127.5	114.23	113.50	33.5	83,928	0.04%	大買/大賣/
2021/02/04	91.4	113.97	24.6	114.28	114.00	66.8	83,134	0.08%
2021/02/03	40	116.20	53.2	116.47	116.50	-13.2	82,680	-0.02%
2021/02/02	60.1	115.98	93.9	116.31	116.50	-33.8	82,107	-0.04%
2021/02/01	88	110.82	146.8	110.48	113.00	-58.7	81,389	-0.07%	大賣/
2021/01/29	191.5	115.56	115.2	115.13	111.50	76.3	79,640	0.10%	大買/大賣/
2021/01/28	145.6	119.28	82.7	119.15	118.50	62.9	76,874	0.08%	大買/
2021/01/27	70.8	123.21	84	123.42	123.00	-13.2	75,136	-0.02%
2021/01/26	186.1	122.44	146.2	122.72	122.00	40	73,916	0.05%	大買/大賣/
2021/01/25	114.8	120.25	150.9	120.97	123.00	-36.1	72,070	-0.05%	大買/大賣/
2021/01/22	190.7	120.09	321.6	120.39	121.50	-131	70,174	-0.19%	大買/大賣/鉅額交易
2021/01/21	75.7	116.41	97.1	116.43	117.00	-21.5	67,021	-0.03%
2021/01/20	93.3	115.90	104.8	116.13	114.50	-11.5	66,129	-0.02%	大賣/
2021/01/19	63.5	114.83	111.7	114.87	115.00	-48.2	64,197	-0.08%	大賣/
2021/01/18	131	112.99	163.6	112.94	114.00	-32.7	63,005	-0.05%	大買/大賣/
2021/01/15	191.1	115.65	131.2	115.68	115.50	59.9	61,737	0.10%	大買/大賣/
2021/01/14	130.7	113.34	587.5	113.34	116.00	-456.8	59,302	-0.77%	大買/大賣/鉅額交易
2021/01/13	55.9	105.78	61.2	105.98	106.50	-5.3	54,542	-0.01%
2021/01/12	154.5	104.23	112.2	104.11	104.00	42.3	53,983	0.08%	大買/大賣/
2021/01/11	116	107.54	79.1	107.59	107.50	36.9	53,647	0.07%	大買/
2021/01/08	108.4	107.35	150.6	107.72	108.00	-42.2	53,291	-0.08%	大買/大賣/
2021/01/07	94.8	106.66	290.4	106.97	107.00	-195.6	51,832	-0.38%	大賣/鉅額交易
2021/01/06	241.6	105.82	253	106.00	105.00	-11.5	50,561	-0.02%	大買/大賣/
2021/01/05	236.2	102.99	275.3	103.28	104.00	-39.1	47,274	-0.08%	大買/大賣/
2021/01/04	176.6	97.00	495.2	96.12	99.90	-318.6	44,037	-0.72%	大買/大賣/鉅額交易
2020/12/31	34	91.81	48.5	91.73	92.00	-14.5	40,427	-0.04%
2020/12/30	35.2	90.80	40.4	90.91	91.60	-5.2	40,179	-0.01%
2020/12/29	81.8	90.92	34.8	90.87	90.40	47	39,796	0.12%
2020/12/28	108.2	92.29	66.8	92.25	91.80	41.4	39,355	0.11%	大買/
2020/12/25	60.8	91.48	190.6	91.60	91.80	-129.8	38,556	-0.34%	大賣/鉅額交易
2020/12/24	44.7	89.43	41	89.32	89.60	3.7	37,188	0.01%
2020/12/23	40.3	88.77	94.5	88.96	88.80	-54.2	37,032	-0.15%
2020/12/22	86.1	89.01	122.1	89.20	87.70	-36.1	36,732	-0.10%	大賣/
2020/12/21	39	87.82	75.3	87.87	88.00	-36.3	36,124	-0.10%
2020/12/18	15.7	87.83	53.6	87.78	87.70	-37.8	35,941	-0.11%
2020/12/17	3.2	87.86	27.8	87.92	87.80	-24.6	35,866	-0.07%
2020/12/16	8.1	87.73	45.1	87.90	88.20	-37	35,716	-0.10%
2020/12/15	35.5	87.01	37.1	87.13	87.10	-1.6	35,463	0.00%
2020/12/14	50.3	88.48	64.8	88.50	87.70	-14.5	35,162	-0.04%
2020/12/11	44.9	86.97	100	87.08	87.60	-55.1	34,666	-0.16%
2020/12/10	192	87.92	48.5	87.89	87.70	143.5	33,930	0.42%	大買/鉅額交易
2020/12/09	65.1	88.79	76.5	88.82	89.00	-11.4	33,480	-0.03%
2020/12/08	137.7	88.44	84.6	88.30	87.60	53.1	32,621	0.16%	大買/
2020/12/07	115.8	86.22	271.6	85.94	87.90	-155.7	31,140	-0.50%	大買/大賣/鉅額交易
2020/12/04	44.2	82.85	120	83.11	82.90	-75.8	28,798	-0.26%	大賣/
2020/12/03	53.4	82.13	16.1	82.08	82.00	37.3	28,368	0.13%
2020/12/02	56	82.57	59.2	82.88	82.70	-3.2	28,204	-0.01%
2020/12/01	45	82.48	25.2	82.66	82.90	19.8	28,227	0.07%
2020/11/30	34.7	82.53	27.7	82.57	82.30	7	28,504	0.02%
2020/11/27	11.1	82.65	119.5	82.53	82.60	-108.4	27,917	-0.39%	大賣/鉅額交易
2020/11/26	27	82.85	119.1	82.81	83.00	-92.1	27,869	-0.33%	大賣/
2020/11/25	17.4	81.91	17	81.98	82.00	0.4	27,823	0.00%
2020/11/24	23.2	82.19	4.2	82.46	82.00	19	27,853	0.07%
2020/11/23	0	82.60	16	82.88	82.90	-16	27,877	-0.06%
2020/11/20	18.4	82.32	15	82.62	82.50	3.4	27,738	0.01%
2020/11/19	54	82.69	37	82.84	82.90	17	27,618	0.06%
2020/11/18	7.6	83.07	74.2	83.22	83.20	-66.6	27,595	-0.24%
2020/11/17	26.1	82.58	35	82.78	83.00	-8.9	27,491	-0.03%
2020/11/16	79.7	82.56	47	82.52	82.60	32.7	27,885	0.12%
2020/11/13	38.4	81.28	22.8	81.48	81.40	15.6	27,577	0.06%
2020/11/12	48.4	81.65	30	81.62	81.90	18.4	27,494	0.07%
2020/11/11	117	80.77	42.5	81.18	81.60	74.5	27,213	0.27%	大買/
2020/11/10	65	80.68	13	80.72	80.80	52	27,174	0.19%
2020/11/09	23	80.67	86	80.98	81.20	-63	28,235	-0.22%
2020/11/06	20.1	79.58	34	79.61	79.70	-13.9	28,321	-0.05%
2020/11/05	2	78.60	8	78.83	79.00	-6	28,488	-0.02%
2020/11/04	24	79.07	4.1	78.61	78.80	19.9	29,073	0.07%
2020/11/03	3	78.43	10	78.56	78.30	-7	29,122	-0.02%
2020/11/02	10	77.76	12	78.07	78.30	-2	29,432	-0.01%
2020/10/30	7.4	77.68	4	77.88	77.50	3.4	29,600	0.01%
2020/10/29	21.2	77.36	19.4	77.81	78.00	1.8	29,550	0.01%
2020/10/28	34.3	78.77	26.6	79.30	78.30	7.7	30,059	0.03%
2020/10/27	11.1	79.66	35.2	79.80	80.00	-24	30,234	-0.08%
2020/10/26	18	80.29	18.1	80.32	80.20	-0.1	30,632	0.00%
2020/10/23	24	80.79	15.3	80.76	80.70	8.7	31,049	0.03%
2020/10/22	14.1	80.54	14	80.59	80.80	0.1	32,073	0.00%
2020/10/21	18.4	80.67	15	80.90	80.40	3.4	32,779	0.01%
2020/10/20	39.8	81.38	30	81.42	81.40	9.8	33,058	0.03%
2020/10/19	29	80.96	180	80.87	81.30	-151	33,610	-0.45%	大賣/鉅額交易
2020/10/16	34.1	79.24	64	79.29	78.60	-30	33,408	-0.09%
2020/10/15	17.5	78.23	64	78.24	78.10	-46.5	33,847	-0.14%
2020/10/14	14.1	78.31	7	78.30	78.00	7.1	34,602	0.02%
2020/10/13	9	78.41	24	78.47	78.90	-15	34,800	-0.04%
2020/10/12	19	78.55	20	78.50	78.70	-1	35,259	0.00%
2020/10/08	18	77.71	13	77.72	78.00	5	35,425	0.01%
2020/10/07	10.1	77.46	2.3	77.51	77.40	7.8	35,744	0.02%
2020/10/06	15	77.81	12	78.00	77.80	3	36,066	0.01%
2020/10/05	11	77.86	16	78.11	77.70	-5	36,653	-0.01%
2020/09/30	5	77.66	12	77.57	77.40	-7	37,159	-0.02%
2020/09/29	33	77.54	70.6	77.88	77.00	-37.6	37,455	-0.10%
2020/09/28	3	76.43	30.2	76.30	76.90	-27.2	37,793	-0.07%
2020/09/25	53	74.68	7	74.90	74.30	46	38,001	0.12%
2020/09/24	127	75.36	20	75.31	75.00	107	38,076	0.28%	大買/鉅額交易
2020/09/23	22	76.83	5	76.90	76.70	17	37,687	0.05%
2020/09/22	29	76.79	6	76.92	76.80	23	38,132	0.06%
2020/09/21	12.1	77.62	7	77.93	77.40	5.1	38,706	0.01%
2020/09/18	17.3	77.77	10.9	77.84	77.60	6.4	40,000	0.02%
2020/09/17	13.1	78.32	12	78.46	78.10	1.1	40,947	0.00%
2020/09/16	14	78.79	7.1	78.86	78.80	6.9	41,362	0.02%
2020/09/15	10.5	79.07	6.8	79.20	79.10	3.7	41,339	0.01%
2020/09/14	13.3	79.02	36.6	79.08	79.40	-23.3	41,646	-0.06%
2020/09/11	19.3	78.29	15	78.31	78.50	4.3	41,491	0.01%
2020/09/10	17	78.36	21.2	78.41	78.50	-4.2	41,523	-0.01%
2020/09/09	13	77.41	10	77.59	77.90	3	41,410	0.01%
2020/09/08	21.1	77.79	20	77.62	77.50	1.1	41,473	0.00%
2020/09/07	14.1	76.98	6	77.23	77.30	8.1	41,611	0.02%
2020/09/04	23.2	76.96	10	76.90	76.90	13.2	41,954	0.03%
2020/09/03	43.2	78.47	19	78.69	77.70	24.2	41,789	0.06%
2020/09/02	13	77.22	6	77.30	77.80	7	41,734	0.02%
2020/09/01	7.2	76.76	1	77.00	77.00	6.2	42,211	0.01%
2020/08/31	23	77.38	2	77.75	76.90	21	42,474	0.05%
2020/08/28	11	77.50	13.1	77.65	77.50	-2.1	42,692	0.00%
2020/08/27	44	77.75	14	77.83	77.50	30	42,988	0.07%
2020/08/26	10	77.98	17	78.12	78.20	-7	43,281	-0.02%
2020/08/25	3.3	78.37	13	78.22	78.30	-9.7	43,441	-0.02%
2020/08/24	10.6	77.88	6.3	77.92	77.60	4.3	43,891	0.01%
2020/08/21	21	78.01	5.1	78.10	78.20	15.9	43,964	0.04%
2020/08/20	66	77.62	7.6	77.30	77.10	58.4	43,929	0.13%
2020/08/19	25	79.66	10	80.39	79.30	15	43,368	0.03%
2020/08/18	33.2	79.63	13	79.74	79.80	20.2	43,283	0.05%
2020/08/17	23.4	80.26	15	80.40	80.20	8.4	43,604	0.02%
2020/08/14	17	80.06	17.3	80.24	80.40	-0.2	43,618	0.00%
2020/08/13	69	80.20	44	79.75	79.50	25	43,559	0.06%
2020/08/12	15	80.81	80	80.53	81.40	-65	42,948	-0.15%
2020/08/11	52	80.04	8	80.06	79.80	44	43,139	0.10%
2020/08/10	35	80.11	54.6	80.37	80.50	-19.6	43,407	-0.05%
2020/08/07	29.1	78.57	7.8	78.50	78.30	21.3	43,275	0.05%
2020/08/06	76.5	79.08	30.1	79.09	79.00	46.4	43,625	0.11%
2020/08/05	21.2	78.13	13	78.25	77.90	8.2	43,829	0.02%
2020/08/04	5.1	77.75	33.4	77.88	78.10	-28.3	44,340	-0.06%
2020/08/03	203	77.49	6	78.50	77.10	197	44,597	0.44%	大買/鉅額交易
2020/07/31	17.7	78.99	15	79.06	78.40	2.7	44,108	0.01%
2020/07/30	42.3	78.00	2	77.90	78.00	40.3	43,832	0.09%
2020/07/29	60	78.54	10	78.40	78.00	50	43,666	0.11%
2020/07/28	61.1	79.75	34.7	80.77	78.40	26.4	43,848	0.06%
2020/07/27	73	78.51	393	78.31	78.00	-320	43,342	-0.74%	大賣/鉅額交易
2020/07/24	63.5	80.77	15	81.05	80.00	48.5	42,760	0.11%
2020/07/23	117	81.86	157.8	82.06	82.10	-40.8	42,348	-0.10%	大買/大賣/
2020/07/22	45	85.58	153.9	85.50	85.90	-108.9	41,517	-0.26%	大賣/鉅額交易
2020/07/21	67.5	85.44	61	85.40	85.30	6.5	40,594	0.02%
2020/07/20	53	86.02	23	86.14	86.80	30	39,798	0.08%
2020/07/17	19	88.17	37.3	88.19	88.00	-18.3	39,066	-0.05%
2020/07/16	26	87.50	248.2	87.10	87.60	-222.2	39,095	-0.57%	大賣/鉅額交易
2020/07/15	32.3	86.96	31.6	86.96	86.60	0.6	38,790	0.00%
2020/07/14	9	86.62	33	86.55	86.30	-24	39,163	-0.06%
2020/07/13	7	86.16	44.4	86.21	86.70	-37.4	39,298	-0.10%
2020/07/10	48	85.49	45.3	85.45	84.80	2.8	39,392	0.01%
2020/07/09	29.2	86.31	16	86.32	86.20	13.2	39,134	0.03%
2020/07/08	18	86.96	5.5	86.92	87.00	12.5	38,728	0.03%
2020/07/07	18	86.32	21.1	86.71	87.00	-3.1	38,430	-0.01%
2020/07/06	25	85.94	19	86.48	86.40	6	38,484	0.02%
2020/07/03	52.3	85.28	17.8	85.40	85.30	34.5	39,251	0.09%
2020/07/02	28	85.66	17.1	85.56	86.00	10.9	39,318	0.03%
2020/07/01	58.1	86.44	47	86.10	85.90	11.1	39,567	0.03%
2020/06/30	18	86.13	75.4	86.06	86.30	-57.4	39,234	-0.15%
2020/06/29	81	84.67	100.8	84.75	85.20	-19.8	38,911	-0.05%
2020/06/24	76.1	82.71	123	82.82	83.50	-46.9	37,861	-0.12%	大賣/
2020/06/23	61	80.00	40	80.05	80.20	21	37,387	0.06%
2020/06/22	8	78.63	51	78.86	78.90	-43	37,269	-0.12%
2020/06/19	3	78.40	8	78.49	78.80	-5	37,883	-0.01%
2020/06/18	12.4	78.49	11	78.32	78.50	1.4	37,988	0.00%
2020/06/17	7	78.37	8.4	78.41	78.20	-1.4	38,713	0.00%
2020/06/16	8.9	78.19	27.6	78.23	78.40	-18.7	40,122	-0.05%
2020/06/15	30.1	77.29	1.8	77.19	77.00	28.3	41,533	0.07%
2020/06/12	33	77.42	10	77.44	78.00	23	42,349	0.05%
2020/06/11	14	78.88	19	78.72	78.60	-5	42,992	-0.01%
2020/06/10	11	79.71	17.2	79.57	79.90	-6.2	43,388	-0.01%
2020/06/09	14.8	79.38	47	79.80	79.50	-32.2	44,767	-0.07%
2020/06/08	19.2	79.41	114	79.52	79.70	-94.8	45,559	-0.21%	大賣/
2020/06/05	7	78.14	50.4	78.21	78.50	-43.4	45,175	-0.10%
2020/06/04	13.1	78.19	42	78.30	78.40	-28.9	45,232	-0.06%
2020/06/03	15.1	77.99	57	78.12	78.10	-41.9	45,254	-0.09%
2020/06/02	11.2	77.16	39.6	77.24	77.10	-28.4	45,186	-0.06%
2020/06/01	7.5	76.31	7	76.49	76.20	0.5	45,106	0.00%
2020/05/29	17.2	74.73	22	75.52	75.80	-4.8	45,158	-0.01%
2020/05/28	13	75.41	24	75.23	75.30	-11	44,994	-0.02%
2020/05/27	6.2	75.30	4.6	75.20	75.30	1.6	45,453	0.00%
2020/05/26	9	74.72	33	74.88	74.80	-24	45,969	-0.05%
2020/05/25	54.5	73.07	15	72.99	73.60	39.5	46,216	0.09%
2020/05/22	121	73.74	20.1	73.62	73.60	101	46,552	0.22%	大買/
2020/05/21	34.1	74.81	7	74.74	74.70	27.1	46,325	0.06%
2020/05/20	41	74.66	27	74.86	74.50	14	46,417	0.03%
2020/05/19	71.3	75.06	6	75.20	74.80	65.3	46,489	0.14%
2020/05/18	90	75.38	47.7	75.84	75.00	42.3	46,100	0.09%
2020/05/15	70.2	77.42	32	77.18	77.10	38.2	45,526	0.08%
2020/05/14	45	78.23	20	78.40	78.20	25	45,023	0.06%
2020/05/13	34.1	78.34	29	78.22	78.80	5.1	44,680	0.01%
2020/05/12	67	77.57	23	77.61	77.30	44	44,565	0.10%
2020/05/11	45.3	78.44	73	78.25	78.90	-27.7	44,747	-0.06%
2020/05/08	8	76.39	46	76.58	76.20	-38	44,242	-0.09%
2020/05/07	7	75.27	33	74.97	75.20	-26	44,308	-0.06%
2020/05/06	24	74.48	3.3	74.65	74.30	20.7	44,218	0.05%
2020/05/05	113	74.37	58	74.23	74.10	55	44,492	0.12%	大買/
2020/05/04	112	74.40	40	74.49	74.50	72	44,768	0.16%	大買/
2020/04/30	33.6	76.42	140.7	76.41	77.00	-107.2	44,694	-0.24%	大賣/鉅額交易
2020/04/29	14	75.70	53.8	75.87	75.60	-39.8	44,975	-0.09%
2020/04/28	51	75.08	45	75.01	75.20	6	45,609	0.01%
2020/04/27	11	74.67	28	74.97	74.90	-17	47,798	-0.04%
2020/04/24	9	73.84	12.7	74.01	73.80	-3.7	47,910	-0.01%
2020/04/23	21	74.22	9	74.27	74.00	12	48,896	0.02%
2020/04/22	23	73.24	13.6	73.07	73.90	9.4	48,768	0.02%
2020/04/21	76	74.11	29	73.86	73.50	47	48,703	0.10%
2020/04/20	23	76.03	40.7	76.12	76.20	-17.7	48,171	-0.04%
2020/04/17	26	75.85	134.6	75.91	75.80	-108.6	48,024	-0.23%	大賣/鉅額交易
2020/04/16	28	74.41	28	74.51	74.00	0	47,392	0.00%
2020/04/15	43	74.23	34	74.42	74.10	9	47,157	0.02%
2020/04/14	47	74.26	21	74.11	74.40	26	47,387	0.05%
2020/04/13	46.1	73.29	4	73.43	73.10	42.1	47,485	0.09%
2020/04/10	32	73.58	18	73.68	73.90	14	47,506	0.03%
2020/04/09	140	75.16	31	74.26	74.00	109	47,817	0.23%	大買/鉅額交易
2020/04/08	183	73.96	154	73.33	75.00	29	47,242	0.06%	大買/大賣/
2020/04/07	70.4	71.08	50	71.40	71.20	20.4	45,981	0.04%
2020/04/06	20	69.82	11	69.86	70.20	9	45,466	0.02%
2020/04/01	49	70.13	8	70.26	70.00	41	44,975	0.09%
2020/03/31	30.2	70.06	47.4	70.19	69.90	-17.2	44,733	-0.04%
2020/03/30	80.9	69.68	38.1	69.85	70.00	42.8	44,283	0.10%
2020/03/27	162	71.28	13	70.89	70.10	149	43,919	0.34%	大買/鉅額交易
2020/03/26	145.5	70.83	64.6	70.92	71.00	80.9	43,204	0.19%	大買/
2020/03/25	88	71.83	131.8	71.90	71.40	-43.8	43,208	-0.10%	大賣/
2020/03/24	81.2	70.09	78	70.00	69.40	3.2	42,793	0.01%
2020/03/23	95.3	67.71	23	67.87	67.50	72.3	43,074	0.17%
2020/03/20	92	69.56	46.5	69.82	70.80	45.5	42,561	0.11%
2020/03/19	126.6	67.73	107.4	67.73	66.30	19.2	41,412	0.05%	大買/大賣/
2020/03/18	68.5	70.48	35	70.62	70.00	33.5	40,185	0.08%
2020/03/17	219.1	70.96	34	71.39	70.60	185.1	39,472	0.47%	大買/鉅額交易
2020/03/16	99	72.60	58.3	71.59	71.10	40.7	38,858	0.10%
2020/03/13	114.1	71.17	85.6	71.64	74.60	28.5	38,007	0.07%	大買/
2020/03/12	145.6	75.61	49	75.37	74.70	96.6	36,846	0.26%	大買/
2020/03/11	41	79.20	15	78.83	78.60	26	35,761	0.07%
2020/03/10	50	79.12	16.1	79.18	79.40	33.9	35,582	0.10%
2020/03/09	79.3	79.41	18.8	79.53	79.10	60.5	35,358	0.17%
2020/03/06	58.4	81.02	7	81.31	80.80	51.4	35,166	0.15%
2020/03/05	11	83.05	24	83.11	82.70	-13	35,040	-0.04%
2020/03/04	14.4	81.62	15	81.50	81.70	-0.6	35,049	0.00%
2020/03/03	211.2	81.76	44	81.29	81.00	167.2	34,888	0.48%	大買/鉅額交易
2020/03/02	123.1	79.32	41.2	79.35	79.20	81.9	34,638	0.24%	大買/
2020/02/27	54	80.45	44.4	80.67	80.30	9.6	34,937	0.03%
2020/02/26	42	81.22	18	81.34	81.10	24	34,982	0.07%
2020/02/25	23.1	81.72	44.4	81.54	82.30	-21.3	34,763	-0.06%
2020/02/24	63.1	80.65	11.4	80.74	80.70	51.7	34,847	0.15%
2020/02/21	18	81.91	27.6	81.99	81.70	-9.6	35,036	-0.03%
2020/02/20	14	82.96	17.8	83.30	82.80	-3.8	36,338	-0.01%
2020/02/19	3.1	83.12	43	84.14	83.80	-39.9	36,346	-0.11%
2020/02/18	11.6	83.32	2.4	83.15	83.40	9.2	36,642	0.03%
2020/02/17	25.3	83.96	8	83.93	83.90	17.3	37,750	0.05%
2020/02/14	8.8	84.88	9	84.92	84.90	-0.2	38,341	0.00%
2020/02/13	14	85.54	15.2	85.55	84.70	-1.2	39,439	0.00%
2020/02/12	46.2	84.13	47	84.44	85.50	-0.8	40,708	0.00%
2020/02/11	15.1	82.55	36.2	82.91	82.90	-21.1	41,559	-0.05%
2020/02/10	63	81.43	44	81.49	82.00	19	42,608	0.04%
2020/02/07	58.2	82.88	62.6	82.87	82.90	-4.4	43,602	-0.01%
2020/02/06	23	82.91	24.5	82.87	83.60	-1.5	45,059	0.00%
2020/02/05	22	82.20	36	82.20	82.20	-14	46,922	-0.03%
2020/02/04	42.1	82.99	27	83.13	82.20	15.1	48,200	0.03%
2020/02/03	26.8	79.86	91.1	79.74	82.20	-64.3	48,094	-0.13%
2020/01/31	116.4	84.14	81.4	83.36	83.20	34.9	47,505	0.07%	大買/
2020/01/30	135.2	84.06	408.1	84.94	83.10	-272.9	47,070	-0.58%	大買/大賣/鉅額交易
2020/01/20	29.3	92.52	101.8	92.45	92.30	-72.5	44,925	-0.16%	大賣/
2020/01/17	16	92.01	162.3	91.95	92.30	-146.3	44,926	-0.33%	大賣/鉅額交易
2020/01/16	3	89.87	12	89.94	90.00	-9	44,307	-0.02%
2020/01/15	0	0.00	15	89.97	89.90	-15	45,467	-0.03%
2020/01/14	18	89.97	13	89.93	90.00	5	46,469	0.01%
2020/01/13	3.2	89.04	28	89.07	89.60	-24.8	46,698	-0.05%
2020/01/10	9	88.60	28	88.31	89.00	-19	47,630	-0.04%
2020/01/09	18.8	87.33	41	87.37	87.10	-22.2	48,452	-0.05%
2020/01/08	64.1	87.20	70.7	87.41	86.50	-6.6	48,573	-0.01%
2020/01/07	47.4	89.22	99.9	89.38	89.10	-52.5	48,302	-0.11%
2020/01/06	20	90.60	37	90.78	90.50	-17	48,395	-0.04%
2020/01/03	5.8	91.43	70.1	91.47	91.60	-64.3	48,271	-0.13%
2020/01/02	14	90.66	22	91.19	90.80	-8	48,116	-0.02%
2019/12/31	0	0.00	8.6	90.86	90.80	-8.6	48,193	-0.02%
2019/12/30	9	91.32	3.6	91.18	90.90	5.4	48,265	0.01%
2019/12/27	5	91.60	8.8	91.55	91.50	-3.8	48,462	-0.01%
2019/12/26	7.4	90.92	3.5	90.95	90.80	3.9	48,560	0.01%
2019/12/25	41	91.13	6.8	91.02	91.00	34.2	49,146	0.07%
2019/12/24	4.2	90.90	4.4	91.08	90.90	-0.1	49,384	0.00%
2019/12/23	5.4	91.12	19.8	91.00	91.50	-14.4	49,552	-0.03%
2019/12/20	8	91.81	13	91.98	91.10	-5	49,578	-0.01%
2019/12/19	4	91.90	1	91.90	92.20	3	49,260	0.01%
2019/12/18	36	92.36	107.4	92.23	92.40	-71.4	48,958	-0.15%	大賣/
2019/12/17	8	91.23	1.9	91.25	91.60	6.1	48,539	0.01%
2019/12/16	44	91.74	40.6	91.76	91.60	3.4	48,561	0.01%
2019/12/13	34	91.66	59.8	91.30	91.00	-25.8	48,552	-0.05%
2019/12/12	22	91.71	14	91.48	91.00	8	48,727	0.02%
2019/12/11	8	91.10	63.8	90.95	91.30	-55.8	48,865	-0.11%
2019/12/10	14	90.25	9	90.19	90.30	5	49,354	0.01%
2019/12/09	26	91.12	48	91.02	91.00	-22	49,715	-0.04%
2019/12/06	47	90.44	54.7	89.96	90.50	-7.7	49,472	-0.02%
2019/12/05	25.8	89.92	18	90.12	89.90	7.8	49,467	0.02%
2019/12/04	16	88.91	14	89.25	89.50	2	49,622	0.00%
2019/12/03	13	88.92	25.6	89.14	90.00	-12.6	49,672	-0.03%
2019/12/02	24.3	87.84	54	87.73	88.60	-29.7	49,485	-0.06%
2019/11/29	46.5	89.25	38	89.26	88.50	8.5	49,213	0.02%
2019/11/28	13	90.38	5.7	90.31	89.80	7.3	48,897	0.02%
2019/11/27	21.2	90.16	25	90.27	90.60	-3.8	49,237	-0.01%
2019/11/26	29.7	89.79	25.2	90.05	89.90	4.5	49,243	0.01%
2019/11/25	38	89.68	38	89.77	89.60	0	48,294	0.00%
2019/11/22	43	91.63	42.7	91.55	91.40	0.3	47,978	0.00%
2019/11/21	24.2	91.04	48.8	91.61	92.50	-24.6	47,972	-0.05%
2019/11/20	34	91.63	44.9	91.99	91.90	-10.9	47,375	-0.02%
2019/11/19	46.2	91.82	415.7	92.13	92.80	-369.5	47,024	-0.79%	大賣/鉅額交易
2019/11/18	6	90.30	198	90.40	90.50	-192	45,679	-0.42%	大賣/鉅額交易
2019/11/15	43	90.13	39.1	90.33	90.10	3.9	45,397	0.01%
2019/11/14	62.9	90.45	60.1	90.08	89.30	2.8	45,007	0.01%
2019/11/13	76	90.12	33.6	89.87	89.70	42.4	44,081	0.10%
2019/11/12	32	90.04	140.6	89.74	91.00	-108.6	43,699	-0.25%	大賣/鉅額交易
2019/11/11	81.4	88.23	131.2	88.42	87.90	-49.8	42,815	-0.12%	大賣/
2019/11/08	115	91.89	100.9	91.62	90.90	14.1	41,247	0.03%	大買/
2019/11/07	23.3	90.29	82.1	90.44	90.80	-58.8	39,749	-0.15%
2019/11/06	70	90.11	162.7	90.09	90.40	-92.7	38,542	-0.24%	大賣/
2019/11/05	102.4	89.74	282.8	89.66	90.00	-180.4	37,282	-0.48%	大買/大賣/鉅額交易
2019/11/04	145.3	87.52	293.8	88.19	89.00	-148.5	36,054	-0.41%	大買/大賣/鉅額交易
2019/11/01	60.2	82.81	258.4	82.55	84.80	-198.2	34,294	-0.58%	大賣/鉅額交易
2019/10/31	51	80.82	63.2	80.99	80.60	-12.2	33,093	-0.04%
2019/10/30	14.7	80.16	4.6	80.11	80.20	10.1	32,959	0.03%
2019/10/29	64	80.97	74.5	80.77	80.80	-10.5	32,835	-0.03%
2019/10/28	32.4	80.38	87.1	80.36	80.10	-54.7	32,576	-0.17%
2019/10/25	46.2	79.94	55	80.10	80.20	-8.8	32,470	-0.03%
2019/10/24	30	80.33	28.1	80.51	80.50	1.9	32,252	0.01%
2019/10/23	51	80.02	152.7	80.04	80.50	-101.7	32,630	-0.31%	大賣/鉅額交易
2019/10/22	49	79.17	195.8	78.85	79.50	-146.8	32,364	-0.45%	大賣/鉅額交易
2019/10/21	18	77.11	30.6	77.01	77.60	-12.6	31,601	-0.04%
2019/10/18	49.6	77.58	76.4	77.73	76.90	-26.7	31,704	-0.08%
2019/10/17	39.1	75.99	67.8	76.27	77.20	-28.7	30,791	-0.09%
2019/10/16	17.2	74.99	30	74.95	75.00	-12.8	29,769	-0.04%
2019/10/15	10.2	74.87	20	74.92	74.70	-9.8	29,704	-0.03%
2019/10/14	15.1	74.19	108.5	74.19	74.50	-93.4	30,027	-0.31%	大賣/
2019/10/09	18	73.58	13	73.36	72.90	5	29,767	0.02%
2019/10/08	3.1	73.80	20	73.98	74.00	-16.9	29,894	-0.06%
2019/10/07	19.2	73.59	32	73.60	73.40	-12.8	29,759	-0.04%
2019/10/04	42	72.19	8	72.29	72.70	34	29,672	0.11%
2019/10/03	50	71.83	1	72.10	72.00	49	29,708	0.16%
2019/10/02	35	72.33	18	72.31	72.30	17	29,572	0.06%
2019/10/01	53.2	72.58	2	72.45	72.60	51.2	29,331	0.17%
2019/09/27	18	73.52	7	73.64	73.20	11	28,815	0.04%
2019/09/26	25	74.25	10	74.30	74.00	15	28,901	0.05%
2019/09/25	9.1	74.28	5.2	74.59	74.80	3.9	28,895	0.01%
2019/09/24	11	74.88	15.4	74.83	74.90	-4.4	29,218	-0.02%
2019/09/23	11	74.54	0	0.00	74.70	11	29,240	0.04%
2019/09/20	3	74.17	12	74.23	74.50	-9	29,577	-0.03%
2019/09/19	40	74.03	8	73.83	73.50	32	29,314	0.11%
2019/09/18	17	74.55	24	74.33	74.40	-7	29,144	-0.02%
2019/09/17	35	74.75	19	74.83	74.60	16	29,059	0.06%
2019/09/16	10.3	75.57	36.1	75.65	76.00	-25.8	29,303	-0.09%
2019/09/12	62	75.54	50.2	75.55	76.00	11.7	29,068	0.04%
2019/09/11	16.6	74.63	23.6	74.64	74.50	-7	28,869	-0.02%
2019/09/10	16	74.01	37	74.14	74.10	-21	28,884	-0.07%
2019/09/09	19	75.20	20	74.89	74.70	-1	29,030	0.00%
2019/09/06	25	75.25	30.9	75.60	75.00	-5.9	29,372	-0.02%
2019/09/05	24	74.83	34	74.99	74.90	-10	29,587	-0.03%
2019/09/04	3	74.20	16	74.23	74.30	-13	29,815	-0.04%
2019/09/03	15	73.82	8.4	73.93	73.60	6.6	29,905	0.02%
2019/09/02	14	73.97	13.6	73.97	74.00	0.4	30,251	0.00%
2019/08/30	22.5	73.55	64	73.45	74.20	-41.5	30,587	-0.14%
2019/08/29	20.7	71.98	13	71.90	71.90	7.7	30,724	0.02%
2019/08/28	11.4	72.14	2	72.15	72.40	9.4	31,041	0.03%
2019/08/27	33.1	72.21	2	72.40	72.20	31.1	31,307	0.10%
2019/08/26	52	71.91	8	71.96	72.00	44	31,562	0.14%
2019/08/23	6.2	73.40	5	73.52	73.30	1.2	31,812	0.00%
2019/08/22	13	73.68	8	73.86	73.90	5	32,267	0.02%
2019/08/21	20	73.39	15	73.29	73.50	5	34,158	0.01%
2019/08/20	15.3	72.49	14	72.69	72.40	1.3	34,127	0.00%
2019/08/19	17.1	72.52	26.8	72.51	72.40	-9.7	34,491	-0.03%
2019/08/16	12.3	71.78	7	72.50	72.00	5.3	35,197	0.01%
2019/08/15	77.7	71.63	7	71.63	71.60	70.7	35,147	0.20%
2019/08/14	66.4	73.22	45	72.86	72.60	21.4	35,268	0.06%
2019/08/13	21.1	73.15	4	73.30	72.90	17.1	35,218	0.05%
2019/08/12	24	73.30	7	74.16	73.70	17	35,749	0.05%
2019/08/08	66.6	73.21	9	73.44	73.10	57.6	36,472	0.16%
2019/08/07	31.2	73.32	52	73.07	72.90	-20.8	37,306	-0.06%
2019/08/06	64.4	71.59	31	71.87	73.30	33.4	37,843	0.09%
2019/08/05	99.1	73.40	54.8	73.45	72.80	44.3	37,786	0.12%
2019/08/02	82	75.81	32.6	75.83	75.50	49.4	37,404	0.13%
2019/08/01	20.5	77.94	4	77.93	77.90	16.5	37,162	0.04%
2019/07/31	24	78.36	7	78.41	78.60	17	37,041	0.05%
2019/07/30	53.6	77.88	3	78.20	77.80	50.6	37,167	0.14%
2019/07/29	31.8	78.38	8.5	78.21	78.40	23.4	37,511	0.06%
2019/07/26	13	78.42	9	78.47	78.40	4	37,626	0.01%
2019/07/25	145.4	78.48	22	78.77	78.60	123.4	37,671	0.33%	大買/鉅額交易
2019/07/24	55.4	81.22	62.8	81.21	81.30	-7.4	37,192	-0.02%
2019/07/23	28.6	80.85	15	80.75	80.90	13.6	36,534	0.04%
2019/07/22	9.1	80.29	59.3	80.51	80.60	-50.2	36,414	-0.14%
2019/07/19	12	79.90	4	79.78	79.30	8	36,308	0.02%
2019/07/18	25	79.40	8	79.23	79.00	17	36,773	0.05%
2019/07/17	75.3	79.57	8	79.56	79.30	67.3	37,533	0.18%
2019/07/16	45.2	80.22	78.6	79.77	80.00	-33.4	37,702	-0.09%
2019/07/15	43	76.87	47	77.51	78.10	-4	38,121	-0.01%
2019/07/12	95.3	77.72	31.8	77.78	77.60	63.5	40,175	0.16%
2019/07/11	28.1	78.36	20	78.48	78.20	8.1	41,245	0.02%
2019/07/10	19	78.08	56.1	78.26	77.90	-37.1	42,238	-0.09%
2019/07/09	67	78.02	4	78.00	77.90	63	43,101	0.15%
2019/07/08	19	78.74	10	78.76	79.00	9	43,727	0.02%
2019/07/05	4.8	78.16	7	78.09	78.20	-2.2	44,148	0.00%
2019/07/04	12.5	77.82	4	78.18	77.70	8.5	44,538	0.02%
2019/07/03	63.2	77.86	19.2	77.58	77.50	44	44,768	0.10%
2019/07/02	32.2	78.96	31.5	79.12	79.10	0.7	45,091	0.00%
2019/07/01	25.2	78.84	42.1	79.12	79.40	-16.9	45,435	-0.04%
2019/06/28	19.6	77.60	28	77.67	77.40	-8.4	46,469	-0.02%
2019/06/27	7.7	77.71	98	77.38	77.40	-90.3	48,925	-0.18%
2019/06/26	7.2	76.33	9.2	76.52	76.30	-2	49,037	0.00%
2019/06/25	18	76.47	8.8	76.76	76.40	9.2	48,862	0.02%
2019/06/24	29	76.02	29	76.34	77.10	0	48,644	0.00%
2019/06/21	35.4	77.84	65	77.75	76.80	-29.6	48,291	-0.06%
2019/06/20	6	77.48	3	77.50	77.70	3	47,665	0.01%
2019/06/19	17	76.78	48.2	76.96	77.20	-31.2	47,481	-0.07%
2019/06/18	34.4	75.99	23	76.01	75.90	11.4	46,966	0.02%
2019/06/17	24.2	76.08	12	76.19	76.40	12.2	46,586	0.03%
2019/06/14	23.2	75.24	20	74.99	75.10	3.2	46,296	0.01%
2019/06/13	42	73.97	14.2	74.01	74.20	27.8	45,938	0.06%
2019/06/12	23	72.74	149	72.25	73.70	-126	45,892	-0.27%	大賣/鉅額交易
2019/06/11	12.1	72.24	24.1	72.53	72.40	-12	45,480	-0.03%
2019/06/10	50.6	71.41	12	71.94	72.10	38.6	45,277	0.09%
2019/06/06	98	71.14	1	71.30	71.10	97	44,971	0.22%
2019/06/05	190.4	71.59	21	72.54	71.00	169.4	44,606	0.38%	大買/鉅額交易
2019/06/04	26	72.38	11	72.10	71.80	15	44,249	0.03%
2019/06/03	19.2	72.99	5	72.88	73.40	14.2	43,903	0.03%
2019/05/31	36.7	74.13	18.3	74.42	73.90	18.4	43,607	0.04%
2019/05/30	42.4	72.85	32	73.13	73.40	10.4	42,989	0.02%
2019/05/29	36.5	70.95	26.2	71.31	72.20	10.3	42,844	0.02%
2019/05/28	29.2	71.48	0	0.00	71.20	29.2	42,521	0.07%
2019/05/27	31.2	71.42	0	0.00	71.40	31.2	40,574	0.08%
2019/05/24	36.3	71.58	3.8	71.74	71.40	32.5	40,541	0.08%
2019/05/23	65.2	71.86	12	71.77	71.50	53.2	40,262	0.13%
2019/05/22	25.5	74.34	5	74.26	74.00	20.5	39,723	0.05%
2019/05/21	15.9	74.97	3.6	74.99	75.00	12.3	39,988	0.03%
2019/05/20	15	75.29	7	75.16	75.00	8	39,825	0.02%
2019/05/17	47.6	75.22	78	75.24	74.70	-30.4	39,707	-0.08%
2019/05/16	42.5	77.28	25.6	77.03	75.90	16.9	39,278	0.04%
2019/05/15	44	77.83	26.6	77.99	77.80	17.4	38,512	0.05%
2019/05/14	47	79.63	67.6	79.10	79.70	-20.6	37,886	-0.05%
2019/05/13	34	81.87	21	81.42	81.20	13	37,563	0.03%
2019/05/10	59.4	83.71	15.9	84.10	83.70	43.5	37,575	0.12%
2019/05/09	36.2	85.10	18	84.81	84.30	18.2	37,560	0.05%
2019/05/08	9.2	85.72	11.5	85.85	85.90	-2.3	37,350	-0.01%
2019/05/07	7	86.64	13	86.92	86.60	-6	37,276	-0.02%
2019/05/06	80.2	85.50	55	85.35	84.90	25.2	37,269	0.07%
2019/05/03	4	87.10	15.7	87.49	88.20	-11.7	36,812	-0.03%
2019/05/02	22.9	86.68	15	86.89	86.90	7.9	36,616	0.02%
2019/04/30	16.2	86.70	17	86.72	86.90	-0.8	36,365	0.00%
2019/04/29	11.2	88.23	34.7	87.90	87.80	-23.5	36,026	-0.07%
2019/04/26	15.8	87.28	14.8	87.37	87.40	1	35,703	0.00%
2019/04/25	74.7	86.58	20	86.60	86.80	54.7	35,423	0.15%
2019/04/24	32.1	87.57	46.9	86.82	86.90	-14.8	35,170	-0.04%
2019/04/23	37.7	87.64	39	87.78	88.30	-1.3	34,864	0.00%
2019/04/22	253.9	88.71	61.6	88.19	87.80	192.3	34,003	0.57%	大買/鉅額交易
2019/04/19	135.1	89.87	116.5	89.48	88.90	18.6	33,706	0.06%	大買/大賣/
2019/04/18	112.1	93.77	182.9	93.86	91.60	-70.8	32,619	-0.22%	大買/大賣/
2019/04/17	45.7	91.76	136.4	91.34	91.80	-90.6	30,553	-0.30%	大賣/
2019/04/16	83.5	90.04	44.7	90.17	89.90	38.8	29,346	0.13%
2019/04/15	51.7	88.65	137.7	88.56	89.30	-86.1	28,411	-0.30%	大賣/
2019/04/12	26.1	86.23	72.9	86.15	86.50	-46.9	27,828	-0.17%
2019/04/11	28.7	83.96	36.4	83.90	83.80	-7.7	27,456	-0.03%
2019/04/10	29.3	82.85	14.6	82.84	83.00	14.7	26,990	0.05%
2019/04/09	2.5	82.40	22	82.46	82.50	-19.5	26,686	-0.07%
2019/04/08	18	82.51	16.1	82.61	82.40	1.9	26,501	0.01%
2019/04/03	69	81.50	147.5	81.26	81.90	-78.5	25,825	-0.30%	大賣/
2019/04/02	62.4	82.50	93.1	82.54	82.00	-30.7	25,304	-0.12%
2019/04/01	87.1	79.91	147.5	79.01	80.80	-60.4	23,838	-0.25%	大賣/
2019/03/29	9	72.42	47	73.16	73.50	-38	21,133	-0.18%
2019/03/28	11	71.75	1	71.70	71.80	10	21,058	0.05%
2019/03/27	6.8	71.83	1	72.00	71.90	5.8	21,359	0.03%
2019/03/26	4.9	71.68	3.7	71.80	71.80	1.2	21,516	0.01%
2019/03/25	20	71.48	0	0.00	71.20	20	21,784	0.09%
2019/03/22	8	72.80	18.3	72.95	73.00	-10.3	21,732	-0.05%
2019/03/21	0	0.00	23	72.88	73.00	-23	21,996	-0.10%
2019/03/20	0.7	72.20	18.8	72.18	72.40	-18.1	22,458	-0.08%
2019/03/19	3	72.23	6.4	72.11	72.30	-3.4	23,024	-0.01%
2019/03/18	8.4	71.63	4	71.63	72.00	4.4	23,226	0.02%
2019/03/15	22.4	70.90	1	71.00	70.60	21.4	23,470	0.09%
2019/03/14	2.2	70.92	4.1	70.90	71.10	-1.9	23,311	-0.01%
2019/03/13	13	70.78	0	0.00	70.70	13	24,214	0.05%
2019/03/12	0.9	71.20	22.8	71.14	71.20	-21.9	24,353	-0.09%
2019/03/11	19	70.54	0	70.60	70.40	19	24,453	0.08%
2019/03/08	40	70.76	0.2	71.20	70.70	39.8	24,916	0.16%
2019/03/07	15.4	71.74	7	71.94	71.60	8.4	25,765	0.03%
2019/03/06	27.3	72.47	3	72.43	72.50	24.3	26,193	0.09%
2019/03/05	8.4	71.81	8.8	71.68	71.90	-0.4	26,787	0.00%
2019/03/04	7	71.76	3.8	72.15	72.20	3.2	26,928	0.01%
2019/02/27	26	72.78	19	72.65	72.70	7	26,754	0.03%
2019/02/26	6.2	72.98	10.5	73.28	72.80	-4.3	26,722	-0.02%
2019/02/25	5	73.42	24	73.35	73.40	-19	26,937	-0.07%
2019/02/22	10	73.15	1	73.40	73.50	9	27,267	0.03%
2019/02/21	7.2	73.56	58	73.45	73.80	-50.8	27,552	-0.18%
2019/02/20	19.3	73.10	36.4	73.23	73.20	-17.1	27,545	-0.06%
2019/02/19	5	71.74	27	71.90	72.00	-22	27,169	-0.08%
2019/02/18	4.5	71.36	20.6	71.28	71.00	-16.2	27,351	-0.06%
2019/02/15	19.2	70.52	6	70.68	70.30	13.2	27,533	0.05%
2019/02/14	18.9	71.65	3.4	71.77	71.40	15.5	27,638	0.06%
2019/02/13	13	72.19	20.9	72.24	72.00	-7.9	27,733	-0.03%
2019/02/12	7.2	71.69	81	71.42	72.00	-73.8	27,694	-0.27%
2019/02/11	14.2	70.34	9.1	70.77	69.90	5.1	27,543	0.02%
2019/01/30	0	0.00	9	70.08	70.00	-9	27,311	-0.03%
2019/01/29	16.8	69.99	4	70.08	69.90	12.8	27,329	0.05%
2019/01/28	3.4	70.79	2.8	70.84	70.80	0.5	27,288	0.00%
2019/01/25	1.9	70.55	7	70.79	70.70	-5.1	27,511	-0.02%
2019/01/24	11.4	69.70	8	69.93	70.00	3.4	27,455	0.01%
2019/01/23	9.4	70.09	1	70.20	69.70	8.4	27,740	0.03%
2019/01/22	3.2	70.53	5	70.60	70.70	-1.8	27,933	-0.01%
2019/01/21	1.2	71.17	27.3	71.18	71.20	-26.1	28,393	-0.09%
2019/01/18	4	70.60	24	70.64	70.80	-20	29,728	-0.07%
2019/01/17	8.3	70.41	8	70.56	70.40	0.3	30,927	0.00%
2019/01/16	9	70.24	1.1	70.20	70.20	7.9	31,610	0.02%
2019/01/15	1.2	69.93	48.2	70.12	70.30	-47	31,959	-0.15%
2019/01/14	17.2	68.92	9.6	68.89	68.70	7.6	32,168	0.02%
2019/01/11	8	69.68	10	69.82	69.40	-2	33,547	-0.01%
2019/01/10	15	69.15	2	69.20	69.30	13	33,515	0.04%
2019/01/09	15.1	69.44	57	69.60	69.90	-41.9	33,515	-0.13%
2019/01/08	19	68.55	2	68.70	68.60	17	33,510	0.05%
2019/01/07	28.1	68.74	27.5	68.96	69.30	0.6	33,710	0.00%
2019/01/04	31.1	67.54	7.5	67.80	67.60	23.6	33,606	0.07%
2019/01/03	64.8	69.06	7.1	69.10	68.90	57.7	33,646	0.17%
2019/01/02	6	70.10	4.4	70.27	70.10	1.6	33,501	0.00%
2018/12/28	5.8	70.89	2.6	70.88	70.80	3.2	33,856	0.01%
2018/12/27	6	71.35	29.4	71.34	70.80	-23.4	34,100	-0.07%
2018/12/26	7.6	70.60	3.8	70.48	70.20	3.8	34,354	0.01%
2018/12/25	5.6	70.40	4.6	70.66	70.70	1	34,538	0.00%
2018/12/24	2.2	71.05	25	71.15	71.40	-22.8	35,126	-0.06%
2018/12/22	3	70.87	2	71.05	70.90	1	35,373	0.00%
2018/12/21	4.4	70.65	35	70.75	71.40	-30.6	35,779	-0.09%
2018/12/20	4.1	71.33	17	71.59	71.50	-12.9	35,804	-0.04%
2018/12/19	0.4	71.60	6	71.40	71.80	-5.6	35,643	-0.02%
2018/12/18	6	70.40	2	70.45	70.80	4	35,873	0.01%
2018/12/17	14.4	71.19	17.6	71.46	71.10	-3.2	36,093	-0.01%
2018/12/14	28	71.65	14	71.61	71.50	14	36,528	0.04%
2018/12/13	16.9	72.31	55.6	72.55	73.00	-38.7	36,813	-0.11%
2018/12/12	49.3	70.66	51	70.81	71.20	-1.7	37,341	0.00%
2018/12/11	13	68.62	4	68.88	68.40	9	37,568	0.02%
2018/12/10	38.3	67.93	18	67.82	67.70	20.3	37,759	0.05%
2018/12/07	28	69.37	2	69.40	69.10	26	37,568	0.07%
2018/12/06	121.6	69.26	13.6	70.09	69.00	108	37,365	0.29%	大買/鉅額交易
2018/12/05	11	71.90	3.1	71.84	71.60	8	36,597	0.02%
2018/12/04	7.8	73.55	9.6	73.74	73.40	-1.8	36,922	0.00%
2018/12/03	15.4	73.73	18.8	73.82	74.00	-3.4	36,977	-0.01%
2018/11/30	6.2	73.35	22.6	73.41	71.90	-16.4	36,598	-0.04%
2018/11/29	30.4	73.03	22.8	73.76	72.40	7.6	35,692	0.02%
2018/11/28	14.7	73.05	68	72.49	73.10	-53.3	35,289	-0.15%
2018/11/27	11.2	70.59	2.4	70.63	70.70	8.8	34,839	0.03%
2018/11/26	15.8	70.99	11.8	71.08	71.00	4	34,800	0.01%
2018/11/23	30.7	69.99	6	70.13	70.00	24.7	34,663	0.07%
2018/11/22	45.1	69.93	5.6	70.11	69.50	39.5	34,653	0.11%
2018/11/21	22	69.63	81.1	70.02	70.60	-59.2	34,466	-0.17%
2018/11/20	80.2	71.59	13.8	71.29	71.00	66.4	34,147	0.19%
2018/11/19	20.4	73.36	6.4	73.48	73.40	13.9	33,901	0.04%
2018/11/16	7.4	74.14	11	74.43	74.30	-3.6	34,199	-0.01%
2018/11/15	13.1	73.38	34	73.62	74.50	-20.9	35,037	-0.06%
2018/11/14	29.3	73.66	10	73.67	73.30	19.3	34,998	0.06%
2018/11/13	23.2	74.41	16	74.46	74.40	7.2	34,972	0.02%
2018/11/12	10.3	76.34	9.3	76.43	76.20	1	34,899	0.00%
2018/11/09	9.7	75.93	22	76.05	76.10	-12.3	35,101	-0.04%
2018/11/08	37.4	76.99	14.8	76.97	76.60	22.6	35,138	0.06%
2018/11/07	24.3	77.89	6.6	77.98	77.90	17.7	35,022	0.05%
2018/11/06	38.2	78.14	16.8	78.71	77.30	21.4	35,016	0.06%
2018/11/05	16.4	80.01	5	79.96	80.00	11.4	35,081	0.03%
2018/11/02	6.5	80.57	42.6	80.74	81.00	-36.1	35,222	-0.10%
2018/11/01	8.6	79.64	21.9	79.61	79.90	-13.3	35,105	-0.04%
2018/10/31	7.3	78.53	36.4	78.20	78.80	-29.1	35,267	-0.08%
2018/10/30	4.5	76.15	11.6	75.99	76.40	-7.2	35,030	-0.02%
2018/10/29	26.6	76.48	42.6	76.98	75.50	-16	35,063	-0.05%
2018/10/26	51.3	77.54	45.7	78.14	76.20	5.6	35,074	0.02%
2018/10/17	82.9	69.42	52.5	70.20	68.10	30.3	34,592	0.09%
2018/10/16	94.8	70.12	61.3	70.11	70.40	33.5	33,758	0.10%
2018/10/15	26	70.60	17.7	70.62	70.50	8.3	33,489	0.02%
2018/10/12	60.6	70.75	37	70.98	71.90	23.6	33,508	0.07%
2018/10/11	131	70.74	123.2	70.48	70.10	7.8	33,512	0.02%	大買/大賣/
2018/10/09	27.5	75.62	13	75.65	75.30	14.5	32,293	0.04%
2018/10/08	25.4	75.58	24.7	75.68	75.50	0.7	32,342	0.00%
2018/10/05	34.8	75.68	28.2	76.00	75.60	6.6	32,631	0.02%
2018/10/04	47.2	76.47	22	76.56	76.20	25.2	32,542	0.08%
2018/10/03	18	77.68	22.8	77.72	77.80	-4.8	32,668	-0.01%
2018/10/02	48	78.44	17	78.54	78.10	31	32,896	0.09%
2018/10/01	13	79.97	34	79.98	79.90	-21	32,641	-0.06%
2018/09/28	17.3	79.17	17.5	78.97	79.20	-0.2	32,840	0.00%
2018/09/27	16	77.82	44	78.13	78.70	-28	32,499	-0.09%
2018/09/26	20	77.44	69.4	77.48	77.30	-49.4	32,279	-0.15%
2018/09/25	4.1	75.81	5	75.90	76.10	-0.9	32,142	0.00%
2018/09/21	28.5	75.37	10.2	75.43	75.80	18.2	32,370	0.06%
2018/09/20	32.5	75.58	19	75.71	75.60	13.5	32,265	0.04%
2018/09/19	17.3	76.30	22	76.12	76.40	-4.7	32,294	-0.01%
2018/09/18	59.1	76.25	7	76.66	75.80	52.1	32,335	0.16%
2018/09/17	13	77.80	26	77.69	77.80	-13	32,456	-0.04%
2018/09/14	4.4	77.86	20.4	77.34	77.90	-16.1	32,799	-0.05%
2018/09/13	64.6	76.10	20.1	76.10	76.00	44.5	32,828	0.14%
2018/09/12	36	77.66	14	77.76	77.00	22	32,740	0.07%
2018/09/11	39.8	76.99	15	76.77	77.70	24.8	32,803	0.08%
2018/09/10	76.5	75.41	69	75.32	75.10	7.5	33,096	0.02%
2018/09/07	85.4	78.04	29	77.90	77.70	56.4	32,715	0.17%
2018/09/06	63.3	79.38	21	79.30	79.30	42.3	32,743	0.13%
2018/09/05	46.3	80.21	6	80.18	80.10	40.3	32,558	0.12%
2018/09/04	21.6	80.24	16.3	80.24	80.10	5.3	32,939	0.02%
2018/09/03	37.2	80.24	11	80.16	80.10	26.2	33,317	0.08%
2018/08/31	40.1	80.44	20	80.48	80.50	20.1	34,592	0.06%
2018/08/30	36	81.07	5.3	81.08	80.90	30.7	35,372	0.09%
2018/08/29	2.2	81.32	22	81.27	81.40	-19.8	35,704	-0.06%
2018/08/28	22	81.28	3	81.27	81.20	19	35,877	0.05%
2018/08/27	21	80.93	13	80.95	81.00	8	36,077	0.02%
2018/08/24	25	80.79	12.2	80.97	81.10	12.8	36,106	0.04%
2018/08/23	9	81.27	3	81.70	81.80	6	37,143	0.02%
2018/08/22	21	81.52	27	81.55	81.70	-6	37,444	-0.02%
2018/08/21	34	81.10	3	81.13	81.00	31	37,825	0.08%
2018/08/20	23	81.24	28	81.36	81.00	-5	38,555	-0.01%
2018/08/17	24.3	81.45	7	81.71	81.10	17.3	39,047	0.04%
2018/08/16	8	81.00	32	81.15	81.20	-24	39,033	-0.06%
2018/08/15	71.4	80.57	36.5	80.61	81.10	34.9	38,932	0.09%
2018/08/14	94.1	81.65	20	82.13	81.30	74.1	38,576	0.19%
2018/08/13	14	84.11	13.7	84.45	83.80	0.3	37,744	0.00%
2018/08/10	4	85.85	24	85.77	85.90	-20	37,559	-0.05%
2018/08/09	2	85.40	37.3	85.37	85.20	-35.3	37,496	-0.09%
2018/08/08	1	85.00	34	84.93	85.00	-33	37,984	-0.09%
2018/08/07	2	84.85	40	84.87	84.40	-38	38,653	-0.10%
2018/08/06	72.2	84.20	113	84.63	84.60	-40.8	40,277	-0.10%	大賣/
2018/08/03	6	83.50	15.3	83.62	83.80	-9.3	40,685	-0.02%
2018/08/02	20.9	83.80	12.6	84.10	82.80	8.3	40,725	0.02%
2018/08/01	8	83.89	16.3	84.10	84.10	-8.3	40,747	-0.02%
2018/07/31	3.5	83.66	12	83.78	83.80	-8.5	40,718	-0.02%
2018/07/30	1	83.20	17.3	83.95	84.20	-16.3	40,734	-0.04%
2018/07/27	14	83.26	22	83.33	83.20	-8	40,533	-0.02%
2018/07/26	19	82.52	17	82.72	83.50	2	40,985	0.00%
2018/07/25	56.3	82.78	8.5	82.79	82.70	47.8	41,156	0.12%
2018/07/24	37.4	85.32	50	85.39	85.20	-12.6	41,023	-0.03%
2018/07/23	6	85.17	67.3	85.26	85.50	-61.3	40,405	-0.15%
2018/07/20	53	85.54	27	85.04	85.30	26	40,448	0.06%
2018/07/19	14	84.94	54	84.94	85.20	-40	40,634	-0.10%
2018/07/18	8	84.05	14.7	84.07	84.10	-6.7	41,177	-0.02%
2018/07/17	17	82.82	22	82.90	82.90	-5	41,148	-0.01%
2018/07/16	12	83.04	40	83.14	82.80	-28	41,273	-0.07%
2018/07/13	6	82.23	29	82.35	82.90	-23	42,018	-0.05%
2018/07/12	38	81.18	45	81.20	81.20	-7	42,639	-0.02%
2018/07/11	46	81.26	50	81.55	81.60	-4	42,885	-0.01%
2018/07/10	16	80.46	9	80.92	80.50	7	42,680	0.02%
2018/07/09	5	80.98	8	81.41	80.80	-3	42,584	-0.01%
2018/07/06	63	80.40	10	80.64	80.50	53	42,830	0.12%
2018/07/05	16	81.17	17	81.14	81.20	-1	42,840	0.00%
2018/07/04	15	80.96	15	81.36	81.60	0	43,143	0.00%
2018/07/03	53.2	81.17	15	80.85	80.70	38.2	43,802	0.09%
2018/07/02	107.2	81.92	23	81.87	81.00	84.2	44,386	0.19%	大買/
2018/06/29	7	81.70	31.3	82.75	83.20	-24.3	44,722	-0.05%
2018/06/28	35.5	80.66	10	80.76	80.50	25.5	46,328	0.06%
2018/06/27	46.1	81.13	3.1	81.17	80.90	43	46,430	0.09%
2018/06/26	68.1	80.66	22	80.55	81.00	46.1	46,386	0.10%
2018/06/25	31	81.79	2	81.90	81.50	29	46,072	0.06%
2018/06/22	50	82.15	13	82.12	82.30	37	45,973	0.08%
2018/06/21	40.4	82.92	4	82.90	82.70	36.4	45,954	0.08%
2018/06/20	42.7	82.46	54	82.23	83.00	-11.3	46,402	-0.02%
2018/06/19	96.3	83.17	16.3	83.44	83.00	80	46,024	0.17%
2018/06/15	75	84.86	20	84.84	85.00	55	45,391	0.12%
2018/06/14	115.2	86.05	22	85.95	85.50	93.2	44,934	0.21%	大買/
2018/06/13	4	87.70	12.5	87.95	87.80	-8.5	44,377	-0.02%
2018/06/12	36	87.56	8	87.69	87.70	28	45,087	0.06%
2018/06/11	19	87.54	22	87.53	87.40	-3	45,024	-0.01%
2018/06/08	90	89.31	25	90.19	88.30	65	45,184	0.14%
2018/06/07	46.2	90.05	136.7	90.38	91.20	-90.5	44,916	-0.20%	大賣/
2018/06/06	23.5	88.70	78.1	88.96	89.10	-54.6	44,888	-0.12%
2018/06/05	15	88.25	20.6	87.98	88.10	-5.6	45,553	-0.01%
2018/06/04	19.2	87.70	47	87.70	87.80	-27.9	45,573	-0.06%
2018/06/01	9.1	86.53	2.2	86.37	86.60	6.9	45,724	0.02%
2018/05/31	58.3	86.97	12.3	86.99	85.70	46	45,907	0.10%
2018/05/30	32.6	87.19	51.8	87.07	87.40	-19.2	45,020	-0.04%
2018/05/29	27	87.91	18	88.26	87.60	9	44,829	0.02%
2018/05/28	67.7	88.43	133.2	88.63	88.80	-65.4	44,821	-0.15%	大賣/
2018/05/25	34.1	86.07	43	85.58	86.50	-8.9	44,419	-0.02%
2018/05/24	8	84.14	17	84.23	84.10	-9	44,188	-0.02%
2018/05/23	53.1	84.05	19	84.18	83.60	34.1	44,702	0.08%
2018/05/22	16	84.49	44	84.60	84.00	-28	45,124	-0.06%
2018/05/21	24	84.91	22.5	85.19	85.00	1.5	45,700	0.00%
2018/05/18	23	84.23	6.1	84.37	83.90	17	46,339	0.04%
2018/05/17	24	84.72	26	85.01	84.20	-2	47,022	0.00%
2018/05/16	120.4	85.08	61.7	84.65	84.60	58.7	47,215	0.12%	大買/
2018/05/15	87.7	86.96	78.5	87.04	86.00	9.2	47,488	0.02%
2018/05/14	83.7	88.98	203.3	89.00	89.00	-119.6	48,662	-0.25%	大賣/鉅額交易
2018/05/11	42.1	83.96	54	84.34	85.00	-11.9	47,388	-0.03%
2018/05/10	8	82.74	13	82.53	82.90	-5	47,391	-0.01%
2018/05/09	30	81.95	15	82.63	81.80	15	47,644	0.03%
2018/05/08	8.3	81.75	29.2	82.25	82.60	-20.9	48,053	-0.04%
2018/05/07	18	81.54	12.5	81.61	81.60	5.5	48,209	0.01%
2018/05/04	40	80.52	9	80.77	80.40	31	48,519	0.06%
2018/05/03	60.4	80.42	8	80.59	80.10	52.4	48,855	0.11%
2018/05/02	14.1	82.77	12	82.28	81.80	2.1	48,950	0.00%
2018/04/30	62.6	82.61	27	82.74	82.90	35.6	49,029	0.07%
2018/04/27	24	81.11	15	81.25	81.50	9	49,363	0.02%
2018/04/26	36.2	80.98	28.9	81.00	80.60	7.3	49,915	0.01%
2018/04/25	80.9	80.16	46	80.08	80.40	34.9	50,957	0.07%
2018/04/24	80.5	80.97	47	80.89	80.60	33.5	51,057	0.07%
2018/04/23	45.3	83.21	57	83.20	83.00	-11.7	50,484	-0.02%
2018/04/20	47	83.98	34.1	83.93	84.00	13	50,371	0.03%
2018/04/19	73.5	84.16	120.6	83.88	85.00	-47.1	50,547	-0.09%	大賣/
2018/04/18	212.3	85.25	47	85.56	84.80	165.3	50,204	0.33%	大買/鉅額交易
2018/04/17	68.3	86.67	98	86.54	86.50	-29.8	50,087	-0.06%
2018/04/16	37.1	87.37	7	87.53	87.60	30.1	50,333	0.06%
2018/04/13	70.1	87.02	15	87.05	87.00	55.1	50,506	0.11%
2018/04/12	87.2	87.07	5.5	87.13	86.80	81.7	50,851	0.16%
2018/04/11	70	87.80	22	88.21	87.30	48	51,181	0.09%
2018/04/10	131.8	87.17	23	87.04	87.00	108.8	51,411	0.21%	大買/鉅額交易
2018/04/09	58	87.32	23.2	87.22	87.40	34.8	51,757	0.07%
2018/04/03	116.2	87.24	29	87.26	87.20	87.2	51,281	0.17%	大買/
2018/04/02	80.5	88.27	14.1	88.58	88.10	66.4	50,921	0.13%
2018/03/31	350.3	88.77	69	89.46	88.50	281.3	50,680	0.56%	大買/鉅額交易
2018/03/30	85.2	91.86	28	91.68	91.40	57.2	48,765	0.12%
2018/03/29	52.1	90.13	5.1	90.28	90.00	47	48,632	0.10%
2018/03/28	29	90.23	15	90.54	90.10	14	48,333	0.03%
2018/03/27	43	91.11	4.3	91.25	91.20	38.7	48,237	0.08%
2018/03/26	54.1	89.95	55	89.88	90.20	-0.9	48,082	0.00%
2018/03/23	129.6	90.87	41.4	91.09	90.40	88.3	48,202	0.18%	大買/
2018/03/22	31	92.78	37	92.76	92.80	-6	48,376	-0.01%
2018/03/21	18.1	92.46	14	92.59	92.40	4.1	48,263	0.01%
2018/03/20	12	92.57	23.3	92.61	92.60	-11.3	48,615	-0.02%
2018/03/19	24.3	92.81	32	92.83	92.90	-7.7	48,662	-0.02%
2018/03/16	18.3	92.98	57	93.20	92.80	-38.7	48,767	-0.08%
2018/03/15	33.1	93.44	38	93.74	93.40	-4.9	48,424	-0.01%
2018/03/14	56	93.88	22	93.63	93.30	34	48,939	0.07%
2018/03/13	68	95.59	55	95.69	95.20	13	48,868	0.03%
2018/03/12	67.2	94.04	126	94.03	94.30	-58.8	48,136	-0.12%	大賣/
2018/03/09	125.2	91.84	67	91.76	91.90	58.2	48,311	0.12%	大買/
2018/03/08	32.3	89.33	10	89.46	89.40	22.3	48,434	0.05%
2018/03/07	58.4	89.20	48	89.52	88.50	10.4	48,600	0.02%
2018/03/06	31.5	88.25	46.3	88.27	88.20	-14.8	49,225	-0.03%
2018/03/05	21.7	87.35	9.7	87.42	87.00	12	49,994	0.02%
2018/03/02	28	87.20	2.2	87.77	87.80	25.9	49,680	0.05%
2018/03/01	20.1	87.95	1	87.80	87.90	19.1	49,850	0.04%
2018/02/27	19.3	88.90	9.1	89.31	88.10	10.2	49,752	0.02%
2018/02/26	18.2	89.23	10	89.36	88.80	8.2	49,448	0.02%
2018/02/23	60.5	88.81	30	88.99	88.90	30.5	49,325	0.06%
2018/02/22	45.1	87.93	5	88.06	87.90	40.1	49,530	0.08%
2018/02/21	36.1	88.44	16	88.61	88.20	20.1	49,335	0.04%
2018/02/12	115.6	87.80	26	87.77	87.60	89.6	48,915	0.18%	大買/
2018/02/09	141	87.03	59	87.65	87.50	82	48,743	0.17%	大買/
2018/02/08	48.4	89.55	21	89.40	89.00	27.4	48,453	0.06%
2018/02/07	80.2	90.47	33	90.74	90.00	47.2	49,905	0.09%
2018/02/06	278	89.79	78	89.68	89.20	200	49,153	0.41%	大買/鉅額交易
2018/02/05	86.2	92.95	16.3	93.03	92.80	69.9	47,142	0.15%
2018/02/02	39.4	94.32	54	94.82	95.20	-14.6	47,140	-0.03%
2018/02/01	21.1	93.81	31	94.01	93.50	-9.9	47,024	-0.02%
2018/01/31	84.5	92.57	36	92.63	92.20	48.5	46,756	0.10%
2018/01/30	37	94.06	39	94.08	93.60	-2	46,299	0.00%
2018/01/29	36	94.90	30	94.80	94.70	6	46,043	0.01%
2018/01/26	29	95.45	8	95.68	95.40	21	45,847	0.05%
2018/01/25	30	95.71	56.8	95.78	95.40	-26.8	45,486	-0.06%
2018/01/24	49	96.04	32	96.27	95.90	17	44,848	0.04%
2018/01/23	47	96.03	468.7	95.66	96.90	-421.7	44,696	-0.94%	大賣/鉅額交易
2018/01/22	135.3	96.91	26	96.75	96.60	109.3	44,513	0.25%	大買/鉅額交易
2018/01/19	525.1	96.15	139.1	96.17	96.90	386	43,848	0.88%	大買/大賣/鉅額交易
2018/01/18	64.3	94.38	51.9	94.45	93.80	12.4	42,486	0.03%
2018/01/17	10	92.90	21	93.25	93.40	-11	42,043	-0.03%
2018/01/16	28	93.46	14	93.29	93.40	14	41,887	0.03%
2018/01/15	23.3	92.99	23	93.06	93.30	0.3	41,766	0.00%
2018/01/12	44.3	91.90	12	92.00	91.80	32.3	41,540	0.08%
2018/01/11	54	91.39	12	91.78	91.40	42	41,459	0.10%
2018/01/10	35.2	90.98	8	90.98	90.80	27.2	40,939	0.07%
2018/01/09	40.1	91.93	10.5	91.91	91.80	29.6	40,640	0.07%
2018/01/08	40.2	91.82	6	91.85	91.80	34.2	40,616	0.08%
2018/01/05	34.7	91.97	33.1	92.26	93.00	1.6	40,275	0.00%
2018/01/04	63	92.81	6	92.75	92.60	57	39,996	0.14%
2018/01/03	40	94.29	6.3	94.26	94.00	33.7	39,819	0.08%
2018/01/02	21.1	95.21	17	95.14	95.00	4.1	39,215	0.01%