鴻海 (2317)-永豐金-板新券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/18	38.8	147.02	45.5	147.34	148.00	-6.7	95,526	-0.01%
2024/04/17	148.9	143.78	73.9	145.06	146.50	75.1	94,851	0.08%	大買/
2024/04/16	170.4	139.87	160.4	140.20	141.00	10.1	93,480	0.01%	大買/大賣/
2024/04/15	74.8	147.00	122.7	145.53	146.00	-47.9	90,976	-0.05%	大賣/
2024/04/12	83.8	150.98	62.7	151.91	150.50	21.1	89,690	0.02%
2024/04/11	134.1	149.85	163.3	149.17	150.00	-29.2	87,961	-0.03%	大買/大賣/
2024/04/10	75	156.39	122.5	155.06	154.50	-47.5	85,355	-0.06%	大賣/
2024/04/09	97	158.30	199.6	158.91	158.00	-102.6	84,044	-0.12%	大賣/鉅額交易
2024/04/08	55.2	158.31	53.3	158.12	158.00	1.9	82,682	0.00%
2024/04/03	81.5	156.46	60.2	157.24	159.00	21.3	81,311	0.03%
2024/04/02	203.7	155.49	193.9	155.83	159.00	9.7	79,344	0.01%	大買/大賣/
2024/04/01	71	152.08	67.3	151.78	150.50	3.7	76,692	0.00%
2024/03/29	212.3	154.03	84.9	152.08	150.00	127.4	75,560	0.17%	大買/鉅額交易
2024/03/28	128.9	154.02	121.8	154.41	155.50	7	73,210	0.01%	大買/大賣/
2024/03/27	88.4	145.91	128	146.02	148.50	-39.6	70,339	-0.06%	大賣/
2024/03/26	186	143.52	262.5	143.28	142.00	-76.5	68,483	-0.11%	大買/大賣/
2024/03/25	65.4	145.42	78.9	145.45	145.50	-13.5	66,381	-0.02%
2024/03/22	212.6	145.05	157.3	145.92	145.50	55.4	64,505	0.09%	大買/大賣/
2024/03/21	64	142.37	169.2	141.69	142.50	-105.2	61,032	-0.17%	大賣/鉅額交易
2024/03/20	131.8	138.81	130.4	138.90	138.00	1.3	58,649	0.00%	大買/大賣/
2024/03/19	96.5	133.16	132.8	133.76	136.00	-36.3	55,781	-0.06%	大賣/
2024/03/18	201.2	133.63	205.2	133.78	136.00	-4	53,182	-0.01%	大買/大賣/
2024/03/15	96.6	131.28	582.9	130.58	132.00	-486.4	49,532	-0.98%	大賣/鉅額交易
2024/03/14	38.6	119.72	194.3	119.52	121.00	-155.7	43,236	-0.36%	大賣/鉅額交易
2024/03/13	281	121.24	419.5	120.67	120.50	-138.5	40,314	-0.34%	大買/大賣/鉅額交易
2024/03/12	169	114.85	387.4	115.49	119.00	-218.4	34,910	-0.63%	大買/大賣/鉅額交易
2024/03/11	60.4	109.53	160	109.07	109.50	-99.6	29,389	-0.34%	大賣/
2024/03/08	40.7	106.30	39.1	106.53	105.00	1.6	27,431	0.01%
2024/03/07	14.2	107.86	104.2	107.68	107.50	-90.1	26,533	-0.34%	大賣/
2024/03/06	13.2	106.39	58.5	106.39	106.50	-45.2	26,183	-0.17%
2024/03/05	30.6	107.11	47.1	107.24	106.50	-16.5	26,190	-0.06%
2024/03/04	30	106.03	456.9	104.75	106.50	-426.9	25,463	-1.68%	大賣/鉅額交易
2024/03/01	9.6	102.69	36.7	102.86	102.00	-27.1	24,125	-0.11%
2024/02/29	11.4	103.22	15.7	103.13	103.00	-4.3	24,041	-0.02%
2024/02/27	5	103.50	8	103.38	103.50	-3	23,750	-0.01%
2024/02/26	53.3	103.22	28.8	103.47	103.50	24.6	23,649	0.10%
2024/02/23	32.2	103.41	27	103.37	103.00	5.2	23,790	0.02%
2024/02/22	15.2	103.30	65	103.48	103.50	-49.8	24,119	-0.21%
2024/02/21	11.1	103.45	80.1	103.44	103.00	-69	24,289	-0.28%
2024/02/20	15.8	103.95	70.2	103.60	103.50	-54.4	24,762	-0.22%
2024/02/19	25.4	101.73	37.2	102.67	103.00	-11.8	24,617	-0.05%
2024/02/16	19.1	101.03	40.2	101.29	101.50	-21.1	25,053	-0.08%
2024/02/15	16.3	101.43	20.6	101.85	101.00	-4.4	25,287	-0.02%
2024/02/05	20.4	101.50	25	101.72	101.50	-4.6	25,125	-0.02%
2024/02/02	66.2	101.83	3	101.83	102.00	63.2	25,105	0.25%
2024/02/01	6.9	102.02	31.2	102.32	103.00	-24.3	25,344	-0.10%
2024/01/31	12.2	102.00	16.2	102.31	102.50	-4	25,428	-0.02%
2024/01/30	10.2	102.34	4.3	102.35	102.00	5.9	25,581	0.02%
2024/01/29	5.3	102.13	5.8	102.67	102.50	-0.5	25,927	0.00%
2024/01/26	11	102.36	4	103.00	102.50	7	26,364	0.03%
2024/01/25	3.9	101.88	33	101.71	102.00	-29.1	26,353	-0.11%
2024/01/24	25	100.52	4.8	100.97	100.50	20.2	26,387	0.08%
2024/01/23	10.4	100.76	52	100.99	101.00	-41.6	27,103	-0.15%
2024/01/22	63.3	100.03	106.2	100.00	99.90	-42.9	29,035	-0.15%	大賣/
2024/01/19	6.1	100.09	12	100.46	100.50	-5.9	29,204	-0.02%
2024/01/18	16.4	99.47	112.1	99.61	99.90	-95.6	29,563	-0.32%	大賣/
2024/01/17	176.2	99.13	11	99.01	98.60	165.2	29,936	0.55%	大買/鉅額交易
2024/01/16	13.6	99.89	23	99.93	100.00	-9.4	30,976	-0.03%
2024/01/15	31.6	100.21	14	100.04	100.00	17.6	31,922	0.06%
2024/01/12	40.3	100.61	1	100.50	100.50	39.3	32,081	0.12%
2024/01/11	48.5	100.02	11	100.45	100.50	37.5	32,209	0.12%
2024/01/10	33.3	100.58	13.6	100.38	100.00	19.7	32,083	0.06%
2024/01/09	28.9	101.23	38	101.08	101.00	-9.1	31,963	-0.03%
2024/01/08	48.8	102.08	36.6	102.42	101.50	12.2	31,828	0.04%
2024/01/05	13	104.15	5.1	104.10	104.00	7.9	31,693	0.02%
2024/01/04	0.1	104.00	21.5	104.45	104.00	-21.4	31,937	-0.07%
2024/01/03	2	104.50	70	104.43	104.50	-68	32,154	-0.21%
2024/01/02	12.5	104.54	29	104.48	105.00	-16.5	32,305	-0.05%
2023/12/29	19.2	104.21	42.8	104.45	104.50	-23.6	32,250	-0.07%
2023/12/28	30.5	103.50	12	103.79	104.00	18.5	32,274	0.06%
2023/12/27	6.5	103.50	8	103.50	103.50	-1.5	32,180	0.00%
2023/12/26	0.4	103.50	12.1	103.62	104.00	-11.6	32,097	-0.04%
2023/12/25	0.2	103.50	7.3	103.50	103.50	-7.2	32,284	-0.02%
2023/12/22	6	103.50	36.1	103.50	103.50	-30.1	32,363	-0.09%
2023/12/21	33	103.00	43	103.17	103.50	-10	32,468	-0.03%
2023/12/20	7	103.50	99.1	103.33	104.50	-92.1	32,160	-0.29%
2023/12/19	5.7	101.73	113.1	101.94	102.50	-107.5	31,507	-0.34%	大賣/鉅額交易
2023/12/18	6.1	101.50	10	101.75	102.00	-3.9	31,329	-0.01%
2023/12/15	22.3	101.34	6	101.42	101.50	16.3	31,177	0.05%
2023/12/14	4.2	101.62	97.2	101.11	102.00	-93	30,726	-0.30%
2023/12/13	8.5	100.94	19.4	100.79	101.00	-11	30,500	-0.04%
2023/12/12	11.1	100.91	13.5	101.00	101.00	-2.5	30,839	-0.01%
2023/12/11	8.3	100.65	9	100.72	101.00	-0.7	30,769	0.00%
2023/12/08	2.3	101.26	8.1	101.44	101.50	-5.8	30,658	-0.02%
2023/12/07	9.2	101.04	2.4	100.79	101.00	6.8	30,887	0.02%
2023/12/06	17	101.23	2.3	101.48	101.00	14.8	30,950	0.05%
2023/12/05	10.1	100.90	10	101.15	101.00	0.1	30,895	0.00%
2023/12/04	7	100.71	4.1	100.83	101.00	2.9	30,773	0.01%
2023/12/01	26.3	100.73	3.4	100.56	100.50	22.9	30,811	0.07%
2023/11/30	4.2	101.62	1	101.50	101.50	3.2	30,592	0.01%
2023/11/29	23.5	102.00	5.1	102.00	102.00	18.4	30,267	0.06%
2023/11/28	5.2	102.50	7.1	102.53	102.50	-2	29,970	-0.01%
2023/11/27	32.2	102.26	15	101.73	101.50	17.1	30,482	0.06%
2023/11/24	7.6	101.60	3.3	101.65	101.50	4.4	30,442	0.01%
2023/11/22	34.4	102.98	37	103.39	102.00	-2.6	31,063	-0.01%
2023/11/21	5	101.50	35.8	101.93	102.50	-30.8	30,942	-0.10%
2023/11/20	22	101.45	13.3	101.00	101.00	8.7	31,170	0.03%
2023/11/17	21.2	102.48	137.7	102.92	102.50	-116.5	30,949	-0.38%	大賣/鉅額交易
2023/11/16	20.1	100.86	12.1	100.96	101.00	8	30,387	0.03%
2023/11/15	57.3	100.49	36.4	100.25	100.50	20.9	30,054	0.07%
2023/11/14	75.2	100.23	255.9	99.24	100.00	-180.7	29,488	-0.61%	大賣/鉅額交易
2023/11/13	9.5	97.74	50.5	98.08	97.70	-41	29,120	-0.14%
2023/11/10	28.7	97.32	18.2	97.19	97.20	10.5	29,544	0.04%
2023/11/09	38	98.01	31.3	97.85	97.90	6.7	30,337	0.02%
2023/11/08	8.4	96.96	24	96.93	97.00	-15.6	30,321	-0.05%
2023/11/07	47.9	95.75	5	95.68	96.10	42.9	30,373	0.14%
2023/11/06	16.3	96.58	21.4	96.78	96.40	-5.2	30,281	-0.02%
2023/11/03	78.1	95.62	21.2	95.55	95.80	56.9	29,982	0.19%
2023/11/02	17.3	96.78	18.5	96.73	97.00	-1.2	29,758	0.00%
2023/11/01	92.3	95.86	18.9	95.87	95.60	73.4	30,097	0.24%
2023/10/31	32.6	96.06	75.8	96.20	96.50	-43.2	30,309	-0.14%
2023/10/30	480.3	95.55	143.8	95.47	94.50	336.6	29,933	1.12%	大買/大賣/鉅額交易
2023/10/27	213.7	98.51	41	98.80	98.20	172.7	28,083	0.62%	大買/鉅額交易
2023/10/26	65	98.35	42.5	98.52	98.50	22.5	28,036	0.08%
2023/10/25	74.9	98.76	50.8	98.92	99.00	24.1	27,773	0.09%
2023/10/24	433.8	98.32	82.9	98.70	98.30	350.9	27,620	1.27%	大買/鉅額交易
2023/10/23	186.6	100.80	39.1	100.53	100.50	147.6	26,288	0.56%	大買/鉅額交易
2023/10/20	25.2	103.19	93.1	104.48	103.50	-67.9	25,919	-0.26%
2023/10/19	152.9	103.26	10.1	104.21	103.50	142.8	25,714	0.56%	大買/鉅額交易
2023/10/18	2.4	106.02	27.1	105.50	105.50	-24.7	25,514	-0.10%
2023/10/17	14.6	106.79	1.1	106.50	106.50	13.6	25,614	0.05%
2023/10/16	4.6	106.89	25.1	107.00	107.00	-20.5	26,265	-0.08%
2023/10/13	8	106.81	15	107.10	107.50	-7	26,851	-0.03%
2023/10/12	8.1	106.56	21	106.81	107.00	-12.9	27,096	-0.05%
2023/10/11	18.2	106.22	8	106.06	106.00	10.2	27,348	0.04%
2023/10/06	3.1	105.01	23	105.39	105.50	-19.9	27,369	-0.07%
2023/10/05	17	103.12	2	103.50	103.50	15	27,528	0.05%
2023/10/04	23.9	102.96	4	102.75	103.00	19.9	27,645	0.07%
2023/10/03	5.2	104.10	2.2	103.77	104.00	3	27,599	0.01%
2023/10/02	13.1	104.50	3	104.67	104.50	10.1	27,816	0.04%
2023/09/28	7.6	103.73	12	103.79	104.00	-4.4	28,735	-0.02%
2023/09/27	7.8	104.00	11	103.91	104.00	-3.2	29,226	-0.01%
2023/09/26	13.6	104.25	24.2	104.77	104.00	-10.6	30,286	-0.04%
2023/09/25	8	105.13	4	105.38	105.50	4	31,242	0.01%
2023/09/22	11.1	105.05	8.9	105.11	105.00	2.2	31,773	0.01%
2023/09/21	13.6	105.17	5.5	105.09	105.00	8.1	32,181	0.03%
2023/09/20	12.7	106.18	10.1	106.45	106.00	2.6	32,555	0.01%
2023/09/19	11.4	107.03	4.3	106.99	106.50	7.1	33,360	0.02%
2023/09/18	15	106.00	1.2	106.07	106.50	13.9	34,796	0.04%
2023/09/15	41.2	106.39	16.1	106.50	106.00	25.1	35,058	0.07%
2023/09/14	1.4	106.46	1.2	106.50	106.50	0.2	34,962	0.00%
2023/09/13	24.3	106.41	20.1	106.60	106.00	4.2	35,116	0.01%
2023/09/12	1.1	106.52	10.1	106.85	107.50	-9.1	35,594	-0.03%
2023/09/11	12.4	105.05	0.1	105.50	105.00	12.3	35,679	0.03%
2023/09/08	8.6	105.88	6	105.42	106.00	2.6	35,975	0.01%
2023/09/07	7.3	105.81	4.5	105.50	105.50	2.8	36,936	0.01%
2023/09/06	29.1	106.10	1	106.50	106.00	28.1	38,325	0.07%
2023/09/05	26.5	106.81	1.8	106.44	107.00	24.7	38,319	0.06%
2023/09/04	3.3	106.50	2.5	106.20	106.50	0.8	38,384	0.00%
2023/09/01	6	107.00	26.1	107.23	107.50	-20.1	38,403	-0.05%
2023/08/31	20.2	106.08	4.1	106.51	106.50	16.1	38,772	0.04%
2023/08/30	8	106.00	5	106.40	106.00	3	38,234	0.01%
2023/08/29	27.1	105.76	18	105.67	106.00	9.1	38,783	0.02%
2023/08/28	2.1	108.49	15	108.50	108.00	-13	38,485	-0.03%
2023/08/25	5	108.10	4	108.25	108.00	1	39,185	0.00%
2023/08/24	15.3	109.47	25.5	109.49	109.50	-10.2	40,302	-0.03%
2023/08/23	3	106.50	5	107.00	106.50	-2	40,756	0.00%
2023/08/22	0	106.50	8	106.25	106.50	-8	41,061	-0.02%
2023/08/21	1.3	106.42	4	105.75	106.00	-2.7	41,271	-0.01%
2023/08/18	15	106.13	2	106.00	106.00	13	41,354	0.03%
2023/08/17	7.6	106.50	4	106.63	106.50	3.6	41,432	0.01%
2023/08/16	22.1	105.87	3	106.00	105.50	19.1	41,323	0.05%
2023/08/15	39.9	107.58	30.6	107.79	107.00	9.3	41,146	0.02%
2023/08/14	10.1	109.50	36	109.79	110.00	-25.9	40,542	-0.06%
2023/08/11	22.1	108.75	0.3	109.00	108.50	21.8	40,690	0.05%
2023/08/10	42.2	109.94	9.6	109.74	110.00	32.5	41,012	0.08%
2023/08/09	0.2	110.60	15	110.93	110.50	-14.8	41,109	-0.04%
2023/08/08	11	110.50	19.5	110.53	110.50	-8.5	41,947	-0.02%
2023/08/07	23.1	110.35	10.1	111.35	109.50	13	41,823	0.03%
2023/08/04	1	110.00	27.7	110.35	111.00	-26.7	41,358	-0.06%
2023/08/02	25.2	108.62	1.5	108.67	108.00	23.7	41,384	0.06%
2023/08/01	4.1	110.24	6	110.17	110.50	-1.9	40,993	0.00%
2023/07/31	12.2	109.18	0	0.00	108.50	12.2	40,803	0.03%
2023/07/28	13.3	109.67	3.6	109.79	109.50	9.7	40,510	0.02%
2023/07/27	13.1	110.99	25.8	111.17	110.50	-12.7	40,589	-0.03%
2023/07/26	2.5	111.30	3	111.83	111.50	-0.5	40,899	0.00%
2023/07/25	26.2	111.56	34.2	110.84	112.00	-8	40,721	-0.02%
2023/07/24	1.2	108.00	8.6	107.65	108.00	-7.4	39,989	-0.02%
2023/07/21	19	107.55	3	107.33	107.50	16	40,226	0.04%
2023/07/20	5.1	108.49	5.5	108.13	108.00	-0.4	40,260	0.00%
2023/07/19	16.1	110.65	5	110.49	108.50	11.1	40,018	0.03%
2023/07/18	3.2	112.00	63.1	111.90	112.00	-59.9	39,654	-0.15%
2023/07/17	14.5	110.03	22.3	110.04	110.50	-7.8	39,110	-0.02%
2023/07/14	26.2	108.06	32.1	108.08	109.50	-6	38,735	-0.02%
2023/07/13	14.1	107.96	27.6	108.41	107.00	-13.5	38,284	-0.04%
2023/07/12	11.8	107.17	104.7	106.96	107.50	-92.9	38,042	-0.24%	大賣/
2023/07/11	11.3	104.74	6	104.50	105.00	5.3	37,842	0.01%
2023/07/10	19.4	105.17	5	105.60	104.50	14.4	37,828	0.04%
2023/07/07	8.7	105.19	8.4	104.97	105.50	0.3	37,756	0.00%
2023/07/06	133.5	105.69	22.6	106.09	105.50	110.9	37,732	0.29%	大買/鉅額交易
2023/07/05	25	108.56	15.5	108.42	108.50	9.5	36,789	0.03%
2023/07/04	130.5	110.69	9.7	110.96	110.00	120.8	36,139	0.33%	大買/鉅額交易
2023/07/03	36.2	114.40	58.3	114.71	115.00	-22.1	35,462	-0.06%
2023/06/30	46.7	111.91	27.4	112.53	113.00	19.3	34,309	0.06%
2023/06/29	58.8	114.10	223.9	114.31	113.00	-165.2	33,829	-0.49%	大賣/鉅額交易
2023/06/28	20.3	114.90	31.1	115.32	115.00	-10.8	33,522	-0.03%
2023/06/27	13.2	114.64	32.4	115.23	114.00	-19.3	33,179	-0.06%
2023/06/26	94.4	114.01	55.8	114.81	115.50	38.6	32,601	0.12%
2023/06/21	15.3	112.66	107	113.00	113.00	-91.7	32,082	-0.29%	大賣/
2023/06/20	3.1	112.01	205	112.00	112.50	-202	32,028	-0.63%	大賣/鉅額交易
2023/06/19	9.4	112.04	18.5	111.78	112.50	-9.1	31,892	-0.03%
2023/06/16	13.2	111.28	4.2	111.85	111.00	9	31,825	0.03%
2023/06/15	16.8	111.53	14.1	111.61	111.50	2.7	31,398	0.01%
2023/06/14	8.7	112.09	17.9	112.36	112.50	-9.2	31,855	-0.03%
2023/06/13	24.5	112.36	87.6	112.64	112.50	-63.1	31,723	-0.20%
2023/06/12	13.1	110.99	74.3	110.15	110.50	-61.1	30,901	-0.20%
2023/06/09	2.1	107.74	26.1	107.69	108.00	-24.1	29,760	-0.08%
2023/06/08	3	107.00	14.2	107.78	107.00	-11.2	29,876	-0.04%
2023/06/07	2.5	107.70	26.1	107.85	108.00	-23.5	30,051	-0.08%
2023/06/06	14.2	106.57	36	106.76	107.00	-21.8	30,703	-0.07%
2023/06/05	4	107.87	3	107.67	107.50	1	30,622	0.00%
2023/06/02	116.3	108.44	365.1	107.96	108.00	-248.8	31,419	-0.79%	大買/大賣/鉅額交易
2023/06/01	2	107.25	25.5	107.23	108.00	-23.5	31,156	-0.08%
2023/05/31	27.7	107.12	14.1	106.16	106.50	13.6	30,871	0.04%
2023/05/30	16.5	107.10	85.6	107.16	107.00	-69.1	30,356	-0.23%
2023/05/29	38.1	104.86	47.7	104.91	105.50	-9.6	29,635	-0.03%
2023/05/26	31.1	102.32	0	0.00	102.50	31.1	29,233	0.11%
2023/05/25	20	102.75	3	102.50	102.50	17	28,999	0.06%
2023/05/24	1.1	103.00	1	102.50	103.00	0.1	28,936	0.00%
2023/05/23	5	102.60	5	102.80	102.50	0	28,904	0.00%
2023/05/22	2.1	102.53	0	0.00	103.00	2.1	28,907	0.01%
2023/05/19	3.6	102.70	13.2	102.55	103.00	-9.6	29,083	-0.03%
2023/05/18	0.6	103.00	14	102.93	103.00	-13.4	29,193	-0.05%
2023/05/17	12.3	102.47	7	102.50	102.50	5.3	29,333	0.02%
2023/05/16	8.5	102.38	2.1	102.50	102.00	6.4	28,993	0.02%
2023/05/15	13.7	102.06	10	102.50	102.00	3.7	28,601	0.01%
2023/05/12	5.6	105.48	7	105.50	102.50	-1.4	28,557	0.00%
2023/05/11	5.6	105.48	7	105.50	105.00	-1.4	27,867	0.00%
2023/05/10	10	106.10	6	106.25	106.50	4	27,910	0.01%
2023/05/09	106.1	105.08	30.6	106.00	106.50	75.5	28,140	0.27%	大買/
2023/05/08	2.1	105.02	2	105.50	105.00	0.1	28,301	0.00%
2023/05/05	23.9	104.59	13.3	104.99	105.00	10.6	28,849	0.04%
2023/05/04	22.8	105.00	25	105.44	105.00	-2.2	29,465	-0.01%
2023/05/03	33	105.65	88.8	105.51	105.50	-55.8	29,917	-0.19%
2023/05/02	4	105.38	49	105.31	106.00	-45	30,781	-0.15%
2023/04/28	3	103.83	7	104.00	104.50	-4	31,312	-0.01%
2023/04/27	23.2	103.50	14.6	103.45	103.50	8.6	31,454	0.03%
2023/04/26	3	104.00	18.3	103.94	103.50	-15.2	31,624	-0.05%
2023/04/25	7.1	103.22	48	103.20	103.00	-40.9	31,354	-0.13%
2023/04/24	4	103.62	0.1	103.50	103.50	3.9	31,215	0.01%
2023/04/21	4.4	104.68	21	104.33	104.00	-16.6	31,240	-0.05%
2023/04/20	15	104.47	11	104.36	104.50	4	31,018	0.01%
2023/04/19	4	104.00	22	104.14	104.00	-18	31,244	-0.06%
2023/04/18	1	104.00	4.5	104.00	104.50	-3.5	31,266	-0.01%
2023/04/17	2	104.00	9.1	103.73	104.00	-7.1	31,594	-0.02%
2023/04/14	0	0.00	16.1	104.00	104.50	-16.1	32,030	-0.05%
2023/04/13	12.2	102.75	23.2	102.85	103.00	-10.9	32,380	-0.03%
2023/04/12	15.2	102.93	22.1	102.98	102.50	-6.8	32,302	-0.02%
2023/04/11	13.3	103.01	0	0.00	103.50	13.3	32,585	0.04%
2023/04/10	8.2	103.07	2	103.25	103.00	6.2	32,478	0.02%
2023/04/07	1.2	103.07	8	103.25	103.00	-6.9	32,418	-0.02%
2023/04/06	7.2	103.93	13	104.81	103.50	-5.9	32,371	-0.02%
2023/03/31	13	104.00	12	104.42	104.00	1	31,976	0.00%
2023/03/30	110	104.00	30	104.00	104.50	80	32,025	0.25%	大買/
2023/03/29	100	103.50	2	103.50	103.50	98	32,165	0.30%
2023/03/28	5.3	103.22	2	103.25	103.00	3.3	32,556	0.01%
2023/03/27	15.7	104.06	1	104.50	103.50	14.7	32,645	0.05%
2023/03/24	104	104.50	88.6	104.91	105.50	15.4	33,306	0.05%	大買/
2023/03/23	13	103.54	19.1	104.21	103.50	-6	32,568	-0.02%
2023/03/22	23.4	103.52	1.1	103.50	103.50	22.3	32,454	0.07%
2023/03/21	0	0.00	14.6	103.77	103.50	-14.6	32,672	-0.04%
2023/03/20	8	102.81	4	103.00	102.50	4	32,644	0.01%
2023/03/17	0.4	103.51	24.1	103.71	103.50	-23.7	32,828	-0.07%
2023/03/16	17.7	102.47	8	102.38	102.00	9.7	32,303	0.03%
2023/03/15	3.7	102.57	21.4	102.55	102.50	-17.6	32,585	-0.05%
2023/03/14	9.1	102.22	2.4	102.42	102.00	6.7	33,160	0.02%
2023/03/13	0.8	101.67	49	102.77	103.00	-48.2	33,434	-0.14%
2023/03/10	17.6	102.00	12.2	102.00	102.00	5.4	34,333	0.02%
2023/03/09	86.2	102.82	0	104.00	102.50	86.2	34,973	0.25%
2023/03/08	51.9	104.49	7	104.50	104.00	44.9	35,167	0.13%
2023/03/07	16.3	105.22	64.9	104.80	105.00	-48.6	35,211	-0.14%
2023/03/06	8.1	103.50	41.6	103.79	103.50	-33.5	34,782	-0.10%
2023/03/03	13	102.62	27.6	103.49	102.50	-14.6	34,733	-0.04%
2023/03/02	1.2	102.45	34	102.50	102.50	-32.8	34,949	-0.09%
2023/03/01	29.5	101.04	17	102.00	102.00	12.5	35,010	0.04%
2023/02/24	18.5	101.24	0	0.00	101.00	18.5	34,736	0.05%
2023/02/23	12	102.50	1.4	102.50	103.00	10.6	34,341	0.03%
2023/02/22	6.3	101.76	24.8	101.88	102.00	-18.5	34,713	-0.05%
2023/02/21	29.1	102.67	3.1	102.68	102.50	26	34,783	0.07%
2023/02/20	22.3	102.78	8.6	103.20	103.00	13.7	35,331	0.04%
2023/02/17	17.6	103.00	57.1	103.30	103.50	-39.5	35,745	-0.11%
2023/02/16	104.6	103.03	44.2	103.20	103.50	60.5	36,384	0.17%	大買/
2023/02/15	5.2	102.00	27.1	102.11	102.50	-21.9	37,202	-0.06%
2023/02/14	2	101.50	5	101.90	102.00	-3	37,250	-0.01%
2023/02/13	22.2	101.48	2	101.50	101.00	20.2	37,616	0.05%
2023/02/10	10.4	101.16	9.3	101.50	101.50	1.1	37,809	0.00%
2023/02/09	5.4	100.91	23.6	101.30	101.00	-18.2	38,059	-0.05%
2023/02/08	20.5	100.51	5	100.50	100.50	15.5	38,379	0.04%
2023/02/07	19.2	100.82	6.2	101.16	100.50	13	38,627	0.03%
2023/02/06	33.4	101.56	144.2	101.51	101.50	-110.8	38,581	-0.29%	大賣/鉅額交易
2023/02/03	158.9	99.68	6	99.63	99.60	152.9	38,523	0.40%	大買/鉅額交易
2023/02/02	112.9	100.26	13.1	100.23	100.00	99.8	38,531	0.26%	大買/
2023/02/01	98.5	100.16	13.7	100.04	100.00	84.8	38,077	0.22%
2023/01/31	34.3	99.81	71.2	99.83	99.70	-36.9	37,933	-0.10%
2023/01/30	83.3	98.37	170	99.33	98.10	-86.7	37,093	-0.23%	大賣/
2023/01/17	16.5	98.20	2	98.30	98.10	14.5	36,341	0.04%
2023/01/16	176.1	98.75	20	99.00	98.10	156.1	36,361	0.43%	大買/鉅額交易
2023/01/13	7.7	98.72	6	99.03	98.60	1.7	36,315	0.00%
2023/01/12	18.6	98.87	2	99.30	98.60	16.6	36,978	0.04%
2023/01/11	3.7	99.47	40	99.70	99.10	-36.3	37,569	-0.10%
2023/01/10	5.1	99.34	4	99.40	99.40	1.1	37,879	0.00%
2023/01/09	39.2	99.10	5	99.40	99.10	34.2	38,027	0.09%
2023/01/06	106.6	98.53	8	98.69	98.40	98.6	37,890	0.26%	大買/
2023/01/05	31.1	98.16	3	98.50	98.00	28.1	38,045	0.07%
2023/01/04	27.9	98.30	2	98.50	98.10	25.9	38,079	0.07%
2023/01/03	46.1	98.43	69.4	98.29	99.10	-23.3	38,013	-0.06%
2022/12/30	8.1	99.92	2	100.00	99.90	6.1	37,602	0.02%
2022/12/29	30.9	99.73	7.1	99.72	99.70	23.8	37,753	0.06%
2022/12/28	94.5	100.02	0	0.00	100.50	94.5	38,005	0.25%
2022/12/27	0.5	100.79	0	0.00	100.50	0.5	37,915	0.00%
2022/12/26	1.1	101.00	18	100.75	101.00	-16.9	38,115	-0.04%
2022/12/23	2.2	100.55	10	100.50	101.00	-7.8	38,434	-0.02%
2022/12/22	8.1	100.57	2	101.00	101.00	6.1	38,849	0.02%
2022/12/21	13.2	100.46	0	100.75	100.00	13.2	39,308	0.03%
2022/12/20	40	100.83	32.1	100.94	100.00	7.9	39,198	0.02%
2022/12/19	6.1	101.00	2	101.00	101.50	4.1	39,135	0.01%
2022/12/16	17.2	100.67	13	100.50	100.50	4.2	38,899	0.01%
2022/12/15	16.1	101.88	5	102.10	101.50	11.1	38,102	0.03%
2022/12/14	36.2	101.99	2	102.00	102.50	34.2	38,124	0.09%
2022/12/13	28.3	101.04	8	101.13	101.00	20.3	38,141	0.05%
2022/12/12	8.1	101.51	3	101.83	102.00	5.1	37,850	0.01%
2022/12/09	24	102.19	5	102.40	102.00	19	38,145	0.05%
2022/12/08	12.6	101.88	1.1	102.00	101.50	11.5	37,890	0.03%
2022/12/07	5.7	102.81	7	102.57	102.00	-1.3	37,817	0.00%
2022/12/06	79.7	103.47	5.2	103.52	103.00	74.5	37,621	0.20%
2022/12/05	56	105.79	1	106.01	105.50	55	37,014	0.15%
2022/12/02	18.2	105.28	57.9	104.98	105.50	-39.7	36,500	-0.11%
2022/12/01	47.5	101.79	42.6	102.39	103.00	4.9	35,734	0.01%
2022/11/30	8.4	100.88	7.5	101.02	100.50	0.9	34,905	0.00%
2022/11/29	31.6	100.10	8.3	99.88	100.00	23.3	34,038	0.07%
2022/11/28	26.7	99.92	6.3	99.95	100.00	20.3	33,757	0.06%
2022/11/25	5	100.60	7	100.93	100.50	-2	33,605	-0.01%
2022/11/24	10.7	100.27	6	100.50	101.00	4.7	33,507	0.01%
2022/11/23	25.4	101.02	6	101.08	100.50	19.4	33,169	0.06%
2022/11/22	10.8	100.09	1.5	100.50	100.50	9.3	33,091	0.03%
2022/11/21	31.8	100.38	2	100.50	100.00	29.8	32,902	0.09%
2022/11/18	19.9	101.13	3.3	102.05	100.50	16.5	32,636	0.05%
2022/11/17	14.4	101.40	3.2	101.50	101.50	11.2	32,326	0.03%
2022/11/16	19.3	101.72	39	102.10	101.50	-19.7	32,188	-0.06%
2022/11/15	5.1	101.61	10.6	101.67	101.50	-5.5	31,685	-0.02%
2022/11/14	19.9	100.59	5	100.88	101.50	14.9	31,198	0.05%
2022/11/11	64.1	100.65	3.2	100.19	100.00	60.9	30,512	0.20%
2022/11/10	54.5	100.56	2	100.75	100.50	52.5	29,543	0.18%
2022/11/09	33.3	101.99	12.8	101.70	102.50	20.6	29,373	0.07%
2022/11/08	16.7	100.17	4	100.25	100.00	12.7	29,190	0.04%
2022/11/07	36.6	100.08	37.4	100.01	100.00	-0.8	29,498	0.00%
2022/11/04	152.3	99.95	23	100.04	100.50	129.3	29,858	0.43%	大買/鉅額交易
2022/11/03	37.2	100.95	4.8	101.04	101.00	32.4	29,990	0.11%
2022/11/02	43.3	101.43	9.4	101.49	102.00	33.8	29,765	0.11%
2022/11/01	127.6	101.40	35	101.07	101.50	92.6	29,668	0.31%	大買/
2022/10/31	19.3	101.96	5	102.30	102.50	14.3	29,304	0.05%
2022/10/28	3	104.00	1.3	103.62	104.00	1.7	29,222	0.01%
2022/10/27	0.1	104.50	0.6	104.50	104.00	-0.5	29,368	0.00%
2022/10/26	0	103.50	9	103.56	104.00	-9	29,519	-0.03%
2022/10/25	4	102.38	5.5	103.09	103.50	-1.5	29,293	-0.01%
2022/10/24	4.1	103.12	3	103.00	103.00	1.1	29,045	0.00%
2022/10/21	1.9	102.69	6.4	103.16	103.50	-4.5	28,923	-0.02%
2022/10/20	26	101.63	1.1	102.67	102.50	24.9	29,034	0.09%
2022/10/19	14.3	103.69	20.1	103.65	103.00	-5.8	28,453	-0.02%
2022/10/18	23.1	104.00	4	103.88	103.50	19.1	28,204	0.07%
2022/10/17	8.1	104.57	1.1	105.48	105.00	7.1	28,041	0.03%
2022/10/14	12	104.96	8	105.00	105.00	4	27,956	0.01%
2022/10/13	6.1	103.50	5.4	103.17	103.50	0.7	28,122	0.00%
2022/10/12	25.7	103.48	3	103.83	103.00	22.7	27,974	0.08%
2022/10/11	30.2	104.37	43	104.47	104.00	-12.8	27,628	-0.05%
2022/10/07	7	107.36	34.3	107.38	107.50	-27.2	27,413	-0.10%
2022/10/06	5.1	107.30	3	107.83	107.50	2.1	27,815	0.01%
2022/10/05	10.2	106.50	57.3	106.70	107.00	-47	27,893	-0.17%
2022/10/04	18.2	102.31	3	102.33	102.50	15.2	27,455	0.06%
2022/10/03	13.1	101.15	9	101.50	101.00	4.1	27,474	0.01%
2022/09/30	21.3	100.90	5.2	100.73	102.00	16.1	27,695	0.06%
2022/09/29	12.3	101.18	3.4	101.85	101.50	8.9	27,913	0.03%
2022/09/28	105.8	100.91	8.5	101.53	100.50	97.3	28,002	0.35%	大買/
2022/09/27	8.8	103.69	1	103.50	103.50	7.8	27,942	0.03%
2022/09/26	17.5	104.13	10	104.15	104.00	7.5	28,760	0.03%
2022/09/23	7.1	106.52	8	106.81	106.50	-0.9	29,122	0.00%
2022/09/22	8	106.56	15	106.93	107.00	-7	29,606	-0.02%
2022/09/21	5.1	107.20	1	108.00	107.00	4.1	29,763	0.01%
2022/09/20	0	0.00	3	108.17	108.50	-3	29,793	-0.01%
2022/09/19	2.1	106.76	0	0.00	107.00	2.1	29,797	0.01%
2022/09/16	13.2	107.05	3	107.50	107.50	10.2	30,004	0.03%
2022/09/15	3.1	108.00	1	108.50	108.00	2.1	30,148	0.01%
2022/09/14	20.1	107.63	12	107.92	107.50	8.1	30,383	0.03%
2022/09/13	2	109.75	33.4	109.61	110.00	-31.4	30,584	-0.10%
2022/09/12	1	108.00	4.2	108.38	108.50	-3.2	30,594	-0.01%
2022/09/08	13	107.00	1	107.00	107.00	12	31,113	0.04%
2022/09/07	22.9	106.44	1	106.50	106.00	21.9	31,387	0.07%
2022/09/06	1.5	108.01	0.3	108.00	108.50	1.2	31,270	0.00%
2022/09/05	1	108.00	24	107.73	108.00	-23	31,528	-0.07%
2022/09/02	9	107.56	11	107.86	107.50	-2	31,931	-0.01%
2022/09/01	23.5	107.46	3	107.50	107.50	20.5	32,046	0.06%
2022/08/31	1.6	108.19	9.4	108.74	109.00	-7.8	31,915	-0.02%
2022/08/30	6.2	108.09	4.6	108.50	108.50	1.6	31,741	0.00%
2022/08/29	34.2	108.25	2	108.50	108.00	32.2	32,006	0.10%
2022/08/26	7.2	109.87	4	110.00	110.50	3.2	32,155	0.01%
2022/08/25	8	109.87	2	109.75	109.50	6	32,478	0.02%
2022/08/24	4.4	109.16	10	109.45	109.50	-5.7	33,426	-0.02%
2022/08/23	2.1	110.01	14	110.32	110.00	-11.9	34,509	-0.03%
2022/08/22	3.3	110.05	11	110.27	111.00	-7.7	34,940	-0.02%
2022/08/19	5	111.20	18	111.11	111.00	-13	35,525	-0.04%
2022/08/18	9	111.61	8.2	111.51	112.00	0.9	35,898	0.00%
2022/08/17	13.4	112.18	8	112.06	112.50	5.4	36,728	0.01%
2022/08/16	8.3	110.78	7	111.00	111.00	1.3	36,840	0.00%
2022/08/15	67.2	112.40	4	112.13	112.00	63.2	36,930	0.17%
2022/08/12	53.3	112.66	51.5	113.17	112.50	1.8	37,208	0.00%
2022/08/11	22	111.59	53.2	112.21	113.00	-31.1	37,022	-0.08%
2022/08/10	14.6	110.08	53.5	110.14	110.00	-38.9	36,918	-0.11%
2022/08/09	0.3	108.17	81	108.24	109.00	-80.7	36,398	-0.22%
2022/08/08	5	107.00	0	0.00	108.00	5	36,343	0.01%
2022/08/05	2.6	108.31	27	108.85	108.00	-24.4	36,295	-0.07%
2022/08/04	86.5	106.74	13	108.46	108.00	73.5	36,249	0.20%
2022/08/03	2.6	107.35	25.2	107.98	108.50	-22.6	35,932	-0.06%
2022/08/02	13	107.12	12.1	107.96	108.00	0.9	35,709	0.00%
2022/08/01	5.2	108.52	12.3	108.55	109.00	-7.1	35,441	-0.02%
2022/07/29	16	108.78	5.3	108.79	109.00	10.7	35,652	0.03%
2022/07/28	6.1	108.09	12.1	108.91	108.50	-6	35,867	-0.02%
2022/07/27	19.3	107.64	18	108.75	108.00	1.3	36,003	0.00%
2022/07/26	0	107.50	16.1	107.97	108.00	-16.1	35,778	-0.04%
2022/07/25	10.1	107.35	14.3	107.61	107.50	-4.2	35,635	-0.01%
2022/07/22	1.2	105.54	28	105.89	106.00	-26.8	35,447	-0.08%
2022/07/21	1.2	105.00	21	104.60	105.50	-19.8	35,462	-0.06%
2022/07/20	35.7	103.58	3	104.17	103.50	32.7	35,419	0.09%
2022/07/19	14.2	104.05	1	103.50	104.00	13.2	35,511	0.04%
2022/07/18	16.4	104.66	4	105.00	105.00	12.4	35,446	0.03%
2022/07/15	5	105.00	6.5	105.23	105.00	-1.5	35,469	0.00%
2022/07/14	5.2	104.32	61.1	104.24	105.00	-55.9	35,384	-0.16%
2022/07/13	5	103.10	8.5	103.18	102.50	-3.5	34,910	-0.01%
2022/07/12	24.2	100.05	3.6	100.36	100.50	20.6	34,569	0.06%
2022/07/11	11.2	101.00	0	0.00	101.00	11.2	34,330	0.03%
2022/07/08	8.1	102.68	0	104.00	102.00	8.1	34,172	0.02%
2022/07/07	22.2	102.51	16	102.38	103.50	6.2	33,867	0.02%
2022/07/06	39.2	101.64	2	101.75	100.50	37.2	33,478	0.11%
2022/07/05	40.1	101.68	34.5	102.41	102.50	5.6	33,199	0.02%
2022/07/04	43.9	100.38	8	100.48	100.00	35.9	32,860	0.11%
2022/07/01	34.7	106.68	18.2	107.27	106.00	16.5	32,262	0.05%
2022/06/30	24.4	109.44	8.2	109.39	109.00	16.2	31,744	0.05%
2022/06/29	4.1	111.01	1	112.00	111.00	3.1	31,393	0.01%
2022/06/28	6.1	111.02	7.3	111.64	112.00	-1.2	31,168	0.00%
2022/06/27	3.4	111.78	7	111.71	111.00	-3.6	31,040	-0.01%
2022/06/24	9	109.56	58.4	109.55	110.00	-49.4	30,863	-0.16%
2022/06/23	7.6	108.57	3	109.17	108.00	4.6	30,701	0.01%
2022/06/22	10.4	110.53	8.2	110.37	109.50	2.2	30,281	0.01%
2022/06/21	9.3	111.30	108.1	111.06	112.00	-98.8	30,597	-0.32%	大賣/
2022/06/20	9.4	109.76	10	109.49	109.00	-0.5	30,276	0.00%
2022/06/17	8.7	109.73	4.1	110.25	109.50	4.6	30,071	0.02%
2022/06/16	2.3	111.63	3.1	112.16	111.50	-0.8	29,597	0.00%
2022/06/15	3	112.00	5.3	112.20	112.00	-2.3	30,439	-0.01%
2022/06/14	8.2	110.64	5	110.90	111.50	3.2	30,755	0.01%
2022/06/13	37.1	111.80	41.3	111.50	111.50	-4.2	30,823	-0.01%
2022/06/10	11.4	114.63	9	114.67	114.00	2.4	30,587	0.01%
2022/06/09	6.5	114.75	9.4	115.00	115.50	-2.9	30,617	-0.01%
2022/06/08	17.9	114.33	6.5	114.01	114.00	11.4	30,518	0.04%
2022/06/07	17.4	113.80	17.5	114.00	113.50	-0.1	30,625	0.00%
2022/06/06	64.1	114.54	8.1	115.37	115.50	56	30,483	0.18%
2022/06/02	12.3	114.33	40	115.42	114.00	-27.8	30,890	-0.09%
2022/06/01	20.1	114.93	41.4	114.38	114.50	-21.3	31,010	-0.07%
2022/05/31	13.2	111.93	47.5	112.28	113.00	-34.2	30,133	-0.11%
2022/05/30	8.1	110.18	4.1	110.12	110.50	4	28,871	0.01%
2022/05/27	2.9	110.14	18	110.28	110.00	-15.1	28,372	-0.05%
2022/05/26	9.2	110.10	20.3	109.62	109.00	-11.1	27,992	-0.04%
2022/05/25	6.4	109.31	45.1	109.18	109.50	-38.7	27,818	-0.14%
2022/05/24	2.2	108.27	11	108.59	108.00	-8.8	27,347	-0.03%
2022/05/23	7	108.43	61.7	108.32	108.00	-54.6	26,969	-0.20%
2022/05/20	33.1	107.50	28.1	108.02	107.00	5.1	26,832	0.02%
2022/05/19	7.7	106.48	17.4	106.23	107.50	-9.7	26,456	-0.04%
2022/05/18	5.4	106.14	42.3	106.63	107.00	-36.9	26,023	-0.14%
2022/05/17	52.2	104.52	22	104.75	105.00	30.2	25,518	0.12%
2022/05/16	3	104.00	21.2	104.02	104.50	-18.2	25,323	-0.07%
2022/05/13	5	103.70	3	103.83	104.00	2	25,172	0.01%
2022/05/12	3.4	102.51	2.2	102.50	102.00	1.2	25,217	0.00%
2022/05/11	0.1	103.50	4.1	103.51	103.00	-4	25,124	-0.02%
2022/05/10	2.2	103.05	13	103.65	104.00	-10.8	25,133	-0.04%
2022/05/09	1.3	103.52	1.6	103.50	104.00	-0.4	25,217	0.00%
2022/05/06	5.2	103.13	2	103.50	104.00	3.2	25,527	0.01%
2022/05/05	1	105.00	16.1	104.97	104.50	-15.1	25,631	-0.06%
2022/05/04	53.2	104.00	13.1	104.04	104.00	40.1	25,602	0.16%
2022/05/03	0.2	101.50	12.2	101.60	102.50	-12.1	25,586	-0.05%
2022/04/29	2	102.00	8	101.69	102.00	-6	25,993	-0.02%
2022/04/28	10	100.45	7	100.86	101.50	3	26,305	0.01%
2022/04/27	18.6	100.06	17.3	100.13	100.00	1.3	26,323	0.00%
2022/04/26	4.8	100.69	2.8	101.15	101.00	1.9	26,227	0.01%
2022/04/25	31.6	101.02	3	100.83	100.50	28.6	26,131	0.11%
2022/04/22	3.1	102.85	0	0.00	103.50	3.1	25,723	0.01%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	13.5	102.06	4.3	102.29	103.00	9.2	26,106	0.04%
2022/04/19	6.2	102.34	1.1	103.00	102.00	5.2	26,095	0.02%
2022/04/18	12.1	102.50	0	0.00	102.50	12.1	26,235	0.05%
2022/04/15	9.1	103.22	4.5	103.33	103.00	4.7	26,622	0.02%
2022/04/14	1	104.00	1	104.50	104.00	0	27,070	0.00%
2022/04/13	0.2	103.97	1	104.00	104.00	-0.8	27,740	0.00%
2022/04/12	2.6	102.69	13.7	102.59	102.00	-11.1	29,846	-0.04%
2022/04/11	4.6	102.39	47	102.89	102.00	-42.4	29,853	-0.14%
2022/04/08	63.2	102.57	8	102.88	103.00	55.2	29,736	0.19%
2022/04/07	16.3	103.63	2.1	103.04	103.00	14.2	29,605	0.05%
2022/04/06	3.5	104.72	11.3	104.73	105.00	-7.7	29,253	-0.03%
2022/04/01	8.7	104.60	0	0.00	104.50	8.7	28,990	0.03%
2022/03/31	0	0.00	7	106.07	106.00	-7	28,748	-0.02%
2022/03/30	2	105.25	76.4	105.51	105.50	-74.4	28,608	-0.26%
2022/03/29	3.1	105.17	0	0.00	105.50	3.1	28,506	0.01%
2022/03/28	18.6	105.20	14.1	105.89	106.00	4.5	28,443	0.02%
2022/03/25	13.3	106.46	20	106.35	106.00	-6.7	28,332	-0.02%
2022/03/24	20.2	106.62	34.5	106.62	106.50	-14.3	28,289	-0.05%
2022/03/23	3	105.00	1	105.50	105.50	2	27,980	0.01%
2022/03/22	19.1	103.97	10.2	104.16	104.00	8.9	28,224	0.03%
2022/03/21	16.8	105.44	3.3	105.50	104.50	13.5	28,256	0.05%
2022/03/18	12.2	104.05	25.3	104.69	106.00	-13.1	28,271	-0.05%
2022/03/17	6.2	103.59	17	104.00	104.00	-10.8	27,192	-0.04%
2022/03/16	22.5	100.73	6.1	101.33	101.50	16.4	26,806	0.06%
2022/03/15	14.3	101.29	12	101.63	101.00	2.3	26,458	0.01%
2022/03/14	6	103.42	18.3	103.14	102.50	-12.3	26,525	-0.05%
2022/03/11	2.1	103.01	11.1	103.32	103.50	-9.1	26,516	-0.03%
2022/03/10	2.3	103.22	6.1	103.25	103.00	-3.8	26,500	-0.01%
2022/03/09	15.2	101.67	2	102.00	101.50	13.2	26,385	0.05%
2022/03/08	26.3	101.36	16	101.28	101.50	10.3	26,349	0.04%
2022/03/07	12.5	103.16	5.1	103.00	102.50	7.4	25,720	0.03%
2022/03/04	3.1	104.50	5	104.90	105.00	-1.9	25,816	-0.01%
2022/03/03	23.2	104.81	2.3	105.00	104.50	20.9	25,972	0.08%
2022/03/02	0.1	104.93	16	104.53	104.50	-15.9	26,143	-0.06%
2022/03/01	15	104.50	0.1	104.50	104.50	14.9	26,204	0.06%
2022/02/25	53.3	103.02	2	102.76	103.00	51.3	26,220	0.20%
2022/02/24	48.5	103.08	23	102.72	102.50	25.5	26,098	0.10%
2022/02/23	4	105.13	6	104.67	105.00	-2	25,606	-0.01%
2022/02/22	35.2	104.49	1.2	104.17	104.50	34	25,709	0.13%
2022/02/21	13	106.04	9.1	105.50	106.00	4	25,784	0.02%
2022/02/18	10	105.45	1	105.50	105.50	9	25,924	0.03%
2022/02/17	12	105.08	14	105.96	106.00	-2	25,998	-0.01%
2022/02/16	8	105.00	9.5	105.37	105.50	-1.5	26,003	-0.01%
2022/02/15	5.1	104.31	1.2	104.00	104.00	4	26,223	0.02%
2022/02/14	21.1	104.24	12	103.92	104.00	9.1	26,310	0.03%
2022/02/11	4.2	105.38	8.2	105.63	106.00	-4	26,318	-0.02%
2022/02/10	0	106.50	20.7	106.22	106.50	-20.7	26,440	-0.08%
2022/02/09	6	105.92	21	106.17	106.50	-15	26,437	-0.06%
2022/02/08	7.1	104.29	14.3	104.87	105.50	-7.3	26,352	-0.03%
2022/02/07	13.2	103.11	4.9	103.49	103.00	8.3	25,826	0.03%
2022/01/26	27.6	102.11	37.2	102.43	102.00	-9.5	25,471	-0.04%
2022/01/25	10.8	102.58	10	102.80	103.00	0.8	25,257	0.00%
2022/01/24	10.5	103.24	12.2	103.37	103.00	-1.7	25,076	-0.01%
2022/01/21	38.2	102.25	10	102.20	102.00	28.2	24,727	0.11%
2022/01/20	32	103.48	3	103.50	103.00	29	24,415	0.12%
2022/01/19	13.2	103.62	1.1	103.55	103.50	12	24,199	0.05%
2022/01/18	2.2	104.03	3	104.00	103.50	-0.8	24,100	0.00%
2022/01/17	5.1	103.60	8.1	103.63	103.50	-3	24,204	-0.01%
2022/01/14	39.5	103.63	44.5	104.00	103.50	-5	24,181	-0.02%
2022/01/13	2.1	105.00	42.3	104.68	105.50	-40.2	24,050	-0.17%
2022/01/12	24.2	104.25	8.5	104.79	104.50	15.7	24,214	0.06%
2022/01/11	2.6	104.12	12.2	104.55	104.50	-9.6	24,338	-0.04%
2022/01/10	35	104.83	11	104.50	104.50	24	24,605	0.10%
2022/01/07	49.1	106.57	32.2	107.93	106.50	16.9	24,846	0.07%
2022/01/06	76.3	107.13	62	108.12	107.00	14.3	24,497	0.06%
2022/01/05	116.4	109.00	116	108.81	109.00	0.4	23,990	0.00%	大買/大賣/
2022/01/04	13.4	103.54	3	103.83	103.50	10.4	22,264	0.05%
2022/01/03	7.2	103.78	1	103.50	103.00	6.2	22,420	0.03%
2021/12/30	0.1	104.50	4	104.50	104.00	-3.9	22,693	-0.02%
2021/12/29	3	104.67	11	104.55	105.00	-8	23,058	-0.03%
2021/12/28	23.5	104.89	9.6	105.00	105.50	13.9	23,528	0.06%
2021/12/27	10.3	104.50	8	104.50	104.50	2.3	23,690	0.01%
2021/12/24	6	104.08	6	104.50	104.00	0	24,112	0.00%
2021/12/23	5.1	104.00	26	104.00	104.00	-20.9	24,295	-0.09%
2021/12/22	6.2	103.68	0	0.00	103.50	6.2	24,599	0.03%
2021/12/21	8	103.69	16	104.44	104.50	-8	24,777	-0.03%
2021/12/20	21.3	103.05	32	103.02	103.00	-10.7	24,788	-0.04%
2021/12/17	18	103.47	13	103.50	103.50	5	24,743	0.02%
2021/12/16	20.5	103.77	3	104.50	103.50	17.5	24,530	0.07%
2021/12/15	4.1	104.14	4.1	104.76	105.00	0	24,606	0.00%
2021/12/14	5	104.10	15	104.60	104.50	-10	24,867	-0.04%
2021/12/13	3.6	104.60	3	104.50	104.50	0.6	24,882	0.00%
2021/12/10	9.1	105.17	3	105.50	105.00	6.1	25,648	0.02%
2021/12/09	13	105.54	12	105.79	106.00	1	25,628	0.00%
2021/12/08	12	105.62	5	106.50	105.00	7	25,632	0.03%
2021/12/07	15	106.27	9	106.39	106.00	6	25,267	0.02%
2021/12/06	10.1	106.35	11	106.59	106.50	-0.9	25,185	0.00%
2021/12/03	9.1	105.45	6	105.17	105.00	3.1	25,281	0.01%
2021/12/02	35.1	105.97	12	106.21	105.00	23.1	25,365	0.09%
2021/12/01	1.1	104.56	14	105.18	105.50	-12.9	25,219	-0.05%
2021/11/30	15	103.90	34.1	104.96	103.50	-19.1	25,243	-0.08%
2021/11/29	61.1	104.21	21	103.83	103.50	40.1	24,913	0.16%
2021/11/26	25.9	103.86	37	103.84	103.50	-11.1	24,820	-0.04%
2021/11/25	15	105.43	5	105.50	105.00	10	24,927	0.04%
2021/11/24	25.6	105.15	1	105.00	105.50	24.6	24,868	0.10%
2021/11/23	28.8	106.08	12	106.00	106.00	16.8	24,601	0.07%
2021/11/22	10.4	106.86	7.4	106.60	106.50	3	24,446	0.01%
2021/11/19	12.4	107.21	30	106.80	106.50	-17.6	24,384	-0.07%
2021/11/18	27.4	106.62	22	107.00	107.00	5.4	24,337	0.02%
2021/11/17	20.2	107.24	1	107.50	107.00	19.2	24,205	0.08%
2021/11/16	3.2	108.34	5	108.20	108.00	-1.8	24,180	-0.01%
2021/11/15	11.1	108.51	21.2	108.94	108.00	-10.1	24,775	-0.04%
2021/11/12	4	108.50	13.2	108.88	109.00	-9.2	24,877	-0.04%
2021/11/11	28.1	107.75	0.7	108.00	107.50	27.4	24,858	0.11%
2021/11/10	7	108.93	13.8	109.07	109.00	-6.8	25,126	-0.03%
2021/11/09	3.2	107.52	13.8	107.50	108.00	-10.6	25,521	-0.04%
2021/11/08	28.5	107.45	12.1	107.05	107.50	16.4	25,431	0.06%
2021/11/05	5.6	108.20	14	108.04	109.00	-8.4	25,877	-0.03%
2021/11/04	19.1	108.50	50.3	108.01	108.00	-31.2	26,297	-0.12%
2021/11/03	1.7	108.00	1	108.00	107.50	0.7	26,495	0.00%
2021/11/02	1.2	108.32	12	108.04	107.50	-10.8	26,978	-0.04%
2021/11/01	55.2	107.69	1.5	107.65	106.50	53.7	26,974	0.20%
2021/10/29	19.2	107.10	6.1	107.34	107.00	13.1	27,025	0.05%
2021/10/28	0	0.00	5.5	108.48	108.50	-5.5	27,041	-0.02%
2021/10/27	6.1	108.00	10	108.80	108.00	-3.9	27,205	-0.01%
2021/10/26	1	108.50	9.1	108.78	109.00	-8.1	27,413	-0.03%
2021/10/25	14.3	108.04	11.4	108.46	108.00	2.9	27,459	0.01%
2021/10/22	3.2	107.97	29	108.02	107.50	-25.8	27,653	-0.09%
2021/10/21	1.3	107.95	13	108.19	108.00	-11.7	27,868	-0.04%
2021/10/20	25.4	106.95	19	107.82	107.50	6.4	27,916	0.02%
2021/10/19	48.3	107.38	10.2	107.20	107.00	38.1	27,785	0.14%
2021/10/18	42	109.06	16.5	109.18	107.50	25.5	28,334	0.09%
2021/10/15	11.4	109.02	39.1	109.17	109.50	-27.7	28,682	-0.10%
2021/10/14	2.1	106.74	7.8	106.89	106.50	-5.7	28,303	-0.02%
2021/10/13	3	105.50	10	105.50	105.50	-7	28,537	-0.02%
2021/10/12	15	105.10	5.5	105.13	105.00	9.6	28,786	0.03%
2021/10/08	3.1	107.48	13.1	107.39	108.00	-10	29,185	-0.03%
2021/10/07	6.6	105.89	29	105.67	107.00	-22.4	29,179	-0.08%
2021/10/06	29	103.93	31	103.87	103.00	-2	29,150	-0.01%
2021/10/05	45.5	101.45	32.5	101.17	101.50	13	28,786	0.05%
2021/10/04	16.1	103.06	20	103.50	103.00	-3.9	28,567	-0.01%
2021/10/01	35.3	103.51	12	103.38	103.00	23.3	28,543	0.08%
2021/09/30	24	104.79	2.1	105.29	105.00	21.9	28,439	0.08%
2021/09/29	35.5	104.88	15	105.07	105.00	20.5	28,792	0.07%
2021/09/28	17.1	106.53	4	106.50	106.50	13.1	29,592	0.04%
2021/09/27	2.3	107.76	2.3	107.78	107.50	0	29,497	0.00%
2021/09/24	7.1	107.50	0.9	108.00	107.50	6.2	29,530	0.02%
2021/09/23	8	106.87	4	107.00	106.50	4	29,793	0.01%
2021/09/22	27.6	106.71	4	106.88	107.00	23.6	29,774	0.08%
2021/09/17	6.2	107.92	3	108.83	108.50	3.2	29,528	0.01%
2021/09/16	46.9	108.22	2	109.00	107.50	44.9	29,476	0.15%
2021/09/15	41.7	109.28	20.4	109.68	108.50	21.3	29,612	0.07%
2021/09/14	4	107.50	5	107.50	107.50	-1	29,019	0.00%
2021/09/13	14	107.37	0	0.00	106.50	14	29,065	0.05%
2021/09/10	2	107.50	1	108.00	108.00	1	29,390	0.00%
2021/09/09	10	107.00	1	107.50	107.00	9	29,660	0.03%
2021/09/08	9.9	107.50	3	108.00	107.50	6.9	29,623	0.02%
2021/09/07	13.7	108.79	11	108.68	108.50	2.6	29,547	0.01%
2021/09/06	7.1	110.66	8	112.06	111.00	-0.9	29,553	0.00%
2021/09/03	5.5	112.36	10.1	112.10	112.50	-4.6	29,849	-0.02%
2021/09/02	12.2	111.78	8	112.00	111.50	4.2	29,768	0.01%
2021/09/01	31.4	110.42	11	110.91	111.00	20.4	29,654	0.07%
2021/08/31	2	109.00	31.3	109.13	111.00	-29.3	29,587	-0.10%
2021/08/30	1.1	108.00	20.4	108.20	109.00	-19.3	29,418	-0.07%
2021/08/27	1.8	107.69	4.1	107.88	108.00	-2.3	29,666	-0.01%
2021/08/26	4.6	107.54	0	0.00	107.50	4.6	29,835	0.02%
2021/08/25	5.1	108.10	24.8	108.16	108.50	-19.7	30,168	-0.07%
2021/08/24	0.1	108.00	16	108.44	109.00	-15.9	30,304	-0.05%
2021/08/23	6.5	106.73	9	106.94	107.50	-2.5	30,576	-0.01%
2021/08/20	6.5	104.32	21.3	104.05	104.50	-14.8	30,649	-0.05%
2021/08/19	65.6	103.21	4	103.25	103.00	61.6	31,163	0.20%
2021/08/18	21.1	105.36	2.1	105.54	107.00	19	30,717	0.06%
2021/08/17	4.6	107.33	65	107.45	106.50	-60.4	31,031	-0.19%
2021/08/16	12.1	107.87	12	107.54	107.50	0.1	31,124	0.00%
2021/08/13	19	108.79	18	109.22	109.00	1	31,441	0.00%
2021/08/12	13.2	109.15	3	109.50	109.00	10.2	31,378	0.03%
2021/08/11	39.3	107.23	16	107.81	109.00	23.3	31,859	0.07%
2021/08/10	48.4	109.25	1	110.50	108.50	47.4	32,440	0.15%
2021/08/09	22	111.75	1	111.00	112.00	21	33,341	0.06%
2021/08/06	12.6	112.18	8	112.75	112.50	4.6	33,684	0.01%
2021/08/05	24	111.52	13	111.50	112.00	11	34,169	0.03%
2021/08/04	6	111.92	3.1	112.00	112.00	3	36,329	0.01%
2021/08/03	16	111.75	3.1	111.52	111.50	12.9	37,309	0.03%
2021/08/02	0	0.00	23.9	111.55	113.00	-23.9	37,640	-0.06%
2021/07/30	10.6	110.03	8	110.56	110.00	2.6	38,246	0.01%
2021/07/29	17	110.50	42	110.81	111.00	-25	38,400	-0.07%
2021/07/28	40.4	109.52	13	109.77	110.50	27.4	39,142	0.07%
2021/07/27	28.2	110.65	32	111.45	111.50	-3.8	40,042	-0.01%
2021/07/26	28.7	110.08	12	110.08	110.00	16.7	40,774	0.04%
2021/07/23	50	110.54	11.1	111.10	110.50	38.9	40,978	0.09%
2021/07/22	50.7	110.62	27.6	111.36	110.50	23.2	41,267	0.06%
2021/07/21	78.6	113.64	50.1	113.37	112.50	28.5	41,185	0.07%
2021/07/20	28.8	114.89	60	115.36	114.50	-31.3	40,817	-0.08%
2021/07/19	68.7	117.07	11	116.95	116.50	57.7	41,033	0.14%
2021/07/16	262	118.88	18.1	119.00	119.50	243.9	41,627	0.59%	大買/鉅額交易
2021/07/15	70	117.57	102	118.91	119.50	-32	41,646	-0.08%	大賣/
2021/07/14	7.1	116.58	19.5	117.11	116.00	-12.4	41,038	-0.03%
2021/07/13	61.2	116.71	79.1	116.32	116.50	-17.9	41,122	-0.04%
2021/07/12	12.1	115.00	6.3	115.16	115.00	5.8	41,396	0.01%
2021/07/09	45.7	113.68	10	114.00	114.00	35.7	41,770	0.09%
2021/07/08	46	115.45	19.1	115.95	115.50	27	42,184	0.06%
2021/07/07	14	115.54	8.2	115.44	115.00	5.8	42,614	0.01%
2021/07/06	8.2	116.55	56	116.46	116.50	-47.8	43,302	-0.11%
2021/07/05	66	113.87	82.2	115.58	117.00	-16.2	43,911	-0.04%
2021/07/02	15	111.70	8	111.94	111.50	7	43,223	0.02%
2021/07/01	9	111.89	8.5	111.95	112.00	0.5	43,510	0.00%
2021/06/30	10.9	112.56	17.1	112.79	112.00	-6.2	43,940	-0.01%
2021/06/29	7.3	111.93	8	111.88	111.50	-0.7	45,039	0.00%
2021/06/28	10.3	111.76	5.3	111.72	111.50	5	46,909	0.01%
2021/06/25	16.2	113.94	16.9	114.21	113.00	-0.7	47,286	0.00%
2021/06/24	15.1	112.47	26.8	112.45	113.00	-11.8	47,379	-0.02%
2021/06/23	6.2	109.77	28	110.70	111.50	-21.8	47,741	-0.05%
2021/06/22	18.2	108.95	5	109.20	108.50	13.2	48,354	0.03%
2021/06/21	73.4	109.20	7.1	109.43	108.50	66.3	49,335	0.13%
2021/06/18	28.5	112.09	16.1	112.19	111.50	12.4	50,635	0.02%
2021/06/17	13	111.20	6.2	111.15	113.00	6.8	51,947	0.01%
2021/06/16	7.7	112.13	5.6	112.39	111.50	2.1	54,351	0.00%
2021/06/15	19	112.63	3	112.50	113.00	16	56,251	0.03%
2021/06/11	7	112.79	34.6	113.28	113.50	-27.6	58,242	-0.05%
2021/06/10	4	110.88	4.2	110.98	110.50	-0.2	59,189	0.00%
2021/06/09	23.2	109.87	8	110.38	109.50	15.2	60,027	0.03%
2021/06/08	10.3	110.47	3	111.17	110.50	7.3	61,243	0.01%
2021/06/07	41	111.02	36	110.69	110.50	5	62,197	0.01%
2021/06/04	28	110.02	13	110.38	112.00	15	62,654	0.02%
2021/06/03	11.2	111.55	4	111.88	111.00	7.2	62,906	0.01%
2021/06/02	21.3	112.85	0	0.00	112.00	21.3	63,414	0.03%
2021/06/01	26.8	114.21	16	114.44	114.50	10.8	64,306	0.02%
2021/05/31	9	112.61	17.3	113.12	113.50	-8.3	65,255	-0.01%
2021/05/28	7	110.50	26.1	110.98	111.00	-19.1	66,126	-0.03%
2021/05/27	26.1	108.61	8	108.63	109.50	18.1	66,575	0.03%
2021/05/26	16	111.62	14.8	111.40	111.50	1.2	67,559	0.00%
2021/05/25	23.1	112.03	72.1	112.15	112.00	-49	69,013	-0.07%
2021/05/24	6	108.92	13	109.81	109.50	-7	69,079	-0.01%
2021/05/21	2.6	108.61	22.5	109.00	109.50	-19.9	69,408	-0.03%
2021/05/20	3.1	105.81	52.1	105.99	106.00	-49	69,516	-0.07%
2021/05/19	16.4	105.28	33.8	105.73	105.00	-17.4	70,236	-0.02%
2021/05/18	21	104.71	74.5	104.23	107.00	-53.5	70,231	-0.08%
2021/05/17	178.6	99.66	62.3	98.86	98.20	116.3	70,387	0.17%	大買/鉅額交易
2021/05/14	19	104.61	16.2	105.19	104.50	2.8	70,236	0.00%
2021/05/13	24.1	102.09	74.1	101.76	103.00	-50	70,571	-0.07%
2021/05/12	97.1	100.41	102.2	100.80	102.00	-5.1	70,334	-0.01%	大賣/
2021/05/11	81.4	107.98	613	107.46	107.00	-531.6	69,233	-0.77%	大賣/鉅額交易
2021/05/10	85.3	114.63	32.2	113.34	113.00	53.1	69,994	0.08%
2021/05/07	26.1	116.50	79.1	115.31	117.50	-53	72,312	-0.07%
2021/05/06	12.6	112.03	9.8	112.00	112.50	2.8	73,359	0.00%
2021/05/05	81.4	111.32	33.3	112.01	110.00	48	74,195	0.06%
2021/05/04	55.4	109.65	42.1	109.38	108.50	13.3	75,249	0.02%
2021/05/03	55.8	113.09	28.3	113.08	112.50	27.5	76,133	0.04%
2021/04/29	28.6	117.09	25	117.30	116.00	3.6	78,603	0.00%
2021/04/28	282.2	117.02	4.3	117.27	117.00	277.9	79,282	0.35%	大買/鉅額交易
2021/04/27	116.8	119.45	30.4	119.41	118.50	86.4	80,842	0.11%	大買/
2021/04/26	22.1	118.10	12.8	118.45	117.50	9.3	81,368	0.01%
2021/04/23	25.6	118.01	10.9	118.50	119.00	14.7	82,262	0.02%
2021/04/22	81.4	118.98	17	118.24	117.50	64.4	84,441	0.08%
2021/04/21	49.4	120.36	29.7	120.49	120.00	19.7	88,574	0.02%
2021/04/20	23	121.56	18	121.61	122.00	5	89,305	0.01%
2021/04/19	14.2	121.75	21.1	122.00	121.50	-6.9	90,633	-0.01%
2021/04/16	45.5	122.90	37.5	122.89	123.50	8.1	91,260	0.01%
2021/04/15	19.1	120.44	14.6	120.76	121.00	4.5	92,273	0.00%
2021/04/14	43.9	120.87	68.9	119.89	121.50	-25.1	93,500	-0.03%
2021/04/13	27.4	122.31	38.2	121.94	122.50	-10.7	96,281	-0.01%
2021/04/12	45.5	120.92	16.1	121.57	120.50	29.3	99,322	0.03%
2021/04/09	70.5	120.86	19	120.87	120.00	51.5	102,027	0.05%
2021/04/08	36.3	122.30	23	122.54	122.50	13.3	101,224	0.01%
2021/04/07	15.1	123.47	15.1	124.00	123.50	0	101,243	0.00%
2021/04/06	37.2	123.35	13.7	122.96	122.50	23.4	101,439	0.02%
2021/04/01	70.4	122.47	47.3	121.73	121.50	23.1	101,864	0.02%
2021/03/31	122.2	124.68	35.4	124.77	124.00	86.8	102,143	0.08%	大買/
2021/03/30	27.2	129.28	27	129.48	129.50	0.2	100,661	0.00%
2021/03/29	5.9	127.83	59.8	128.11	128.50	-53.9	100,823	-0.05%
2021/03/26	46.8	126.58	54	126.94	126.50	-7.2	101,700	-0.01%
2021/03/25	47.1	127.22	31.5	127.19	126.50	15.6	101,299	0.02%
2021/03/24	128.3	129.09	51.1	128.99	128.00	77.3	100,686	0.08%	大買/
2021/03/23	105.4	132.71	196.6	132.35	130.50	-91.2	99,806	-0.09%	大買/大賣/
2021/03/22	67.4	129.13	134.6	127.15	130.00	-67.2	98,701	-0.07%	大賣/
2021/03/19	132.4	125.28	133.9	124.92	123.50	-1.5	97,546	0.00%	大買/大賣/
2021/03/18	74.5	129.64	156.5	129.96	129.50	-82	95,637	-0.09%	大賣/
2021/03/17	92.2	126.29	185	125.33	126.00	-92.8	94,357	-0.10%	大賣/
2021/03/16	116.2	122.18	105.4	122.56	123.00	10.8	92,873	0.01%	大買/大賣/
2021/03/15	43.5	119.64	92	120.45	121.00	-48.6	92,452	-0.05%
2021/03/12	70.1	119.28	94.7	119.38	120.00	-24.6	93,263	-0.03%
2021/03/11	42.1	117.06	112.8	117.17	117.00	-70.7	94,385	-0.07%	大賣/
2021/03/10	69.3	115.63	94.5	115.52	115.50	-25.2	93,926	-0.03%
2021/03/09	21.1	113.36	30.7	114.14	115.00	-9.6	93,640	-0.01%
2021/03/08	50.1	115.10	11.7	114.40	113.50	38.4	93,481	0.04%
2021/03/05	54.4	114.89	43.4	115.17	115.00	11	92,985	0.01%
2021/03/04	74.3	113.69	24.1	114.57	114.50	50.2	92,545	0.05%
2021/03/03	14.8	113.81	64.2	115.01	115.50	-49.4	91,575	-0.05%
2021/03/02	50.1	112.83	87.5	112.71	112.00	-37.5	90,689	-0.04%
2021/02/26	105.3	113.14	39	114.27	112.00	66.3	90,179	0.07%	大買/
2021/02/25	151	114.94	130.9	115.28	116.50	20.1	88,553	0.02%	大買/大賣/
2021/02/24	52.6	112.10	39.3	113.40	110.50	13.3	87,097	0.02%
2021/02/23	35.3	109.54	37.1	110.99	111.50	-1.7	86,598	0.00%
2021/02/22	81.2	111.87	21.1	112.98	111.00	60	86,137	0.07%
2021/02/19	59.5	110.41	61.1	110.07	110.00	-1.6	85,645	0.00%
2021/02/18	36.2	113.65	15.7	113.51	113.00	20.5	84,850	0.02%
2021/02/17	71.6	114.15	15.5	114.51	114.00	56.1	84,908	0.07%
2021/02/05	57.7	114.25	40	114.74	113.50	17.7	83,928	0.02%
2021/02/04	38.5	114.49	30.9	114.29	114.00	7.6	83,134	0.01%
2021/02/03	235.4	117.51	45	116.41	116.50	190.4	82,680	0.23%	大買/鉅額交易
2021/02/02	332.2	115.18	101.6	116.29	116.50	230.6	82,107	0.28%	大買/大賣/鉅額交易
2021/02/01	98.1	111.66	93.2	110.74	113.00	4.9	81,389	0.01%
2021/01/29	132.3	115.33	476.1	113.13	111.50	-343.9	79,640	-0.43%	大買/大賣/鉅額交易
2021/01/28	111.4	119.37	79.8	119.57	118.50	31.6	76,874	0.04%	大買/
2021/01/27	36.2	123.44	103.3	123.47	123.00	-67.1	75,136	-0.09%	大賣/
2021/01/26	151.8	122.58	171.5	121.67	122.00	-19.7	73,916	-0.03%	大買/大賣/
2021/01/25	121.8	120.94	116.1	120.94	123.00	5.7	72,070	0.01%	大買/大賣/
2021/01/22	151.9	119.66	204.3	120.43	121.50	-52.4	70,174	-0.07%	大買/大賣/
2021/01/21	78.2	116.74	119.8	116.53	117.00	-41.6	67,021	-0.06%	大賣/
2021/01/20	72.9	115.99	83.5	115.92	114.50	-10.6	66,129	-0.02%
2021/01/19	67.6	114.78	113.5	115.14	115.00	-45.9	64,197	-0.07%	大賣/
2021/01/18	114.8	112.97	58	113.04	114.00	56.8	63,005	0.09%	大買/
2021/01/15	76	115.88	146.1	115.99	115.50	-70.1	61,737	-0.11%	大賣/
2021/01/14	106.9	112.37	392.1	113.13	116.00	-285.1	59,302	-0.48%	大買/大賣/鉅額交易
2021/01/13	64.2	105.85	66.5	106.18	106.50	-2.3	54,542	0.00%
2021/01/12	106.2	104.36	79	104.09	104.00	27.2	53,983	0.05%	大買/
2021/01/11	120.5	107.48	35	107.39	107.50	85.6	53,647	0.16%	大買/
2021/01/08	98	107.94	113.1	107.20	108.00	-15.2	53,291	-0.03%	大賣/
2021/01/07	68.2	107.01	153.1	106.69	107.00	-84.9	51,832	-0.16%	大賣/
2021/01/06	163.6	105.87	175.7	106.01	105.00	-12	50,561	-0.02%	大買/大賣/
2021/01/05	158.2	102.68	179.7	103.44	104.00	-21.5	47,274	-0.05%	大買/大賣/
2021/01/04	206.1	95.64	291.4	96.02	99.90	-85.3	44,037	-0.19%	大買/大賣/
2020/12/31	27	91.57	110.1	91.90	92.00	-83.1	40,427	-0.21%	大賣/
2020/12/30	26.3	90.98	53.2	91.04	91.60	-26.9	40,179	-0.07%
2020/12/29	40.2	90.92	65.3	91.01	90.40	-25.1	39,796	-0.06%
2020/12/28	143.4	92.47	103.1	92.53	91.80	40.3	39,355	0.10%	大買/大賣/
2020/12/25	120.7	91.61	128.4	91.58	91.80	-7.7	38,556	-0.02%	大買/大賣/
2020/12/24	51	89.42	51.8	89.46	89.60	-0.8	37,188	0.00%
2020/12/23	47.5	88.95	70.2	88.84	88.80	-22.7	37,032	-0.06%
2020/12/22	54	89.06	148.3	89.14	87.70	-94.3	36,732	-0.26%	大賣/
2020/12/21	47	87.74	130	87.74	88.00	-83	36,124	-0.23%	大賣/
2020/12/18	9	87.71	19	87.73	87.70	-10	35,941	-0.03%
2020/12/17	7	87.90	23	87.89	87.80	-16	35,866	-0.04%
2020/12/16	51	87.77	50	87.96	88.20	1	35,716	0.00%
2020/12/15	41	86.99	13.3	86.90	87.10	27.7	35,463	0.08%
2020/12/14	23.4	88.47	16.5	88.54	87.70	6.9	35,162	0.02%
2020/12/11	21.8	87.18	61.8	87.61	87.60	-40	34,666	-0.12%
2020/12/10	45.7	87.69	46.5	88.06	87.70	-0.8	33,930	0.00%
2020/12/09	45	88.75	65.3	88.91	89.00	-20.3	33,480	-0.06%
2020/12/08	97.4	88.53	131.3	88.10	87.60	-33.9	32,621	-0.10%	大賣/
2020/12/07	96.4	85.90	206.5	86.43	87.90	-110.1	31,140	-0.35%	大賣/鉅額交易
2020/12/04	48	83.06	40	83.00	82.90	8	28,798	0.03%
2020/12/03	31.5	82.15	14	82.04	82.00	17.5	28,368	0.06%
2020/12/02	10	82.52	13.2	82.73	82.70	-3.2	28,204	-0.01%
2020/12/01	2	82.65	40.9	82.56	82.90	-38.9	28,227	-0.14%
2020/11/30	18	82.64	11	82.30	82.30	7	28,504	0.02%
2020/11/27	7	82.59	17	82.61	82.60	-10	27,917	-0.04%
2020/11/26	71.4	82.67	127.2	82.85	83.00	-55.8	27,869	-0.20%	大賣/
2020/11/25	47.3	81.92	57	82.22	82.00	-9.7	27,823	-0.03%
2020/11/24	33.2	82.38	17.1	82.12	82.00	16.1	27,853	0.06%
2020/11/23	2	82.75	29	82.89	82.90	-27	27,877	-0.10%
2020/11/20	41.1	82.36	15	82.45	82.50	26.1	27,738	0.09%
2020/11/19	16.3	82.69	41	82.85	82.90	-24.7	27,618	-0.09%
2020/11/18	4.2	83.14	34.7	83.08	83.20	-30.5	27,595	-0.11%
2020/11/17	16	83.00	43.2	82.92	83.00	-27.2	27,491	-0.10%
2020/11/16	4.1	82.42	39.4	82.41	82.60	-35.3	27,885	-0.13%
2020/11/13	41	81.41	22	81.59	81.40	19	27,577	0.07%
2020/11/12	20	81.55	45	81.74	81.90	-25	27,494	-0.09%
2020/11/11	13.1	80.99	79.1	81.39	81.60	-66	27,213	-0.24%
2020/11/10	3.2	80.66	0	0.00	80.80	3.2	27,174	0.01%
2020/11/09	6	80.80	37	81.00	81.20	-31	28,235	-0.11%
2020/11/06	34	79.68	14	79.69	79.70	20	28,321	0.07%
2020/11/05	2.6	78.77	0	0.00	79.00	2.6	28,488	0.01%
2020/11/04	5.4	78.76	8	78.99	78.80	-2.6	29,073	-0.01%
2020/11/03	0.5	78.48	21.2	78.45	78.30	-20.7	29,122	-0.07%
2020/11/02	0.2	78.00	3.2	77.92	78.30	-3	29,432	-0.01%
2020/10/30	6.4	77.51	16	77.81	77.50	-9.6	29,600	-0.03%
2020/10/29	23	77.12	13.6	77.98	78.00	9.4	29,550	0.03%
2020/10/28	25.3	78.95	3	79.43	78.30	22.3	30,059	0.07%
2020/10/27	0	0.00	23	79.75	80.00	-23	30,234	-0.08%
2020/10/26	6.8	80.36	0.7	80.40	80.20	6.1	30,632	0.02%
2020/10/23	3.4	80.64	12	81.01	80.70	-8.6	31,049	-0.03%
2020/10/22	4.9	80.52	29	80.60	80.80	-24.2	32,073	-0.08%
2020/10/21	46.1	80.79	73	80.80	80.40	-26.9	32,779	-0.08%
2020/10/20	22	81.52	36	81.54	81.40	-14	33,058	-0.04%
2020/10/19	54	80.85	96	80.88	81.30	-42	33,610	-0.12%
2020/10/16	56	79.27	82	79.32	78.60	-26	33,408	-0.08%
2020/10/15	20	78.25	24	78.13	78.10	-4	33,847	-0.01%
2020/10/14	14.1	78.17	0	0.00	78.00	14.1	34,602	0.04%
2020/10/13	4	78.33	12	78.65	78.90	-8	34,800	-0.02%
2020/10/12	4	78.57	35	78.51	78.70	-31	35,259	-0.09%
2020/10/08	0	0.00	2	77.60	78.00	-2	35,425	-0.01%
2020/10/07	19.1	77.39	4	77.68	77.40	15.1	35,744	0.04%
2020/10/06	6.2	77.95	15.4	77.87	77.80	-9.2	36,066	-0.03%
2020/10/05	1	77.70	6	77.75	77.70	-5	36,653	-0.01%
2020/09/30	3	77.73	14	77.74	77.40	-11	37,159	-0.03%
2020/09/29	17	77.63	31	77.89	77.00	-14	37,455	-0.04%
2020/09/28	15	76.37	48.7	76.04	76.90	-33.7	37,793	-0.09%
2020/09/25	44.4	74.93	22	74.47	74.30	22.4	38,001	0.06%
2020/09/24	47	75.38	7	75.13	75.00	40	38,076	0.11%
2020/09/23	4.4	76.86	114.1	76.81	76.70	-109.7	37,687	-0.29%	大賣/鉅額交易
2020/09/22	75.1	77.23	61	77.19	76.80	14.1	38,132	0.04%
2020/09/21	54.1	77.51	3	77.57	77.40	51.1	38,706	0.13%
2020/09/18	20	77.82	7	77.86	77.60	13	40,000	0.03%
2020/09/17	16	78.36	0.5	78.30	78.10	15.5	40,947	0.04%
2020/09/16	7	78.76	1	78.90	78.80	6	41,362	0.01%
2020/09/15	0.2	79.10	3	79.10	79.10	-2.8	41,339	-0.01%
2020/09/14	30.2	79.28	17.2	79.07	79.40	13	41,646	0.03%
2020/09/11	0	0.00	33	78.18	78.50	-33	41,491	-0.08%
2020/09/10	58	78.24	49.1	78.38	78.50	8.9	41,523	0.02%
2020/09/09	107.1	77.55	4	77.18	77.90	103.1	41,410	0.25%	大買/鉅額交易
2020/09/08	28	77.85	21	77.70	77.50	7	41,473	0.02%
2020/09/07	62	76.85	54	77.19	77.30	8	41,611	0.02%
2020/09/04	22.8	76.94	14	76.91	76.90	8.8	41,954	0.02%
2020/09/03	30	78.22	19	78.59	77.70	11	41,789	0.03%
2020/09/02	15	77.18	1	77.80	77.80	14	41,734	0.03%
2020/09/01	15	76.81	2	76.90	77.00	13	42,211	0.03%
2020/08/31	22	77.59	10.5	76.93	76.90	11.5	42,474	0.03%
2020/08/28	71	77.48	3	77.57	77.50	68	42,692	0.16%
2020/08/27	28	77.78	10	77.67	77.50	18	42,988	0.04%
2020/08/26	3	78.13	6	77.95	78.20	-3	43,281	-0.01%
2020/08/25	6	78.08	51	78.09	78.30	-45	43,441	-0.10%
2020/08/24	16	77.95	29	78.11	77.60	-13	43,891	-0.03%
2020/08/21	17	77.88	16.4	77.94	78.20	0.6	43,964	0.00%
2020/08/20	49.3	77.37	71	77.81	77.10	-21.7	43,929	-0.05%
2020/08/19	3.1	79.79	13	80.05	79.30	-9.9	43,368	-0.02%
2020/08/18	7	79.64	10	79.71	79.80	-3	43,283	-0.01%
2020/08/17	19	80.26	9.1	80.37	80.20	9.9	43,604	0.02%
2020/08/14	13	80.32	28	80.29	80.40	-15	43,618	-0.03%
2020/08/13	94	80.10	34	79.89	79.50	60	43,559	0.14%
2020/08/12	68	81.04	102.4	81.08	81.40	-34.4	42,948	-0.08%	大賣/
2020/08/11	11.2	79.93	25	80.59	79.80	-13.8	43,139	-0.03%
2020/08/10	18	80.34	56	80.01	80.50	-38	43,407	-0.09%
2020/08/07	17	78.79	15	78.75	78.30	2	43,275	0.00%
2020/08/06	24	78.97	23	79.17	79.00	1	43,625	0.00%
2020/08/05	65	78.28	60	78.38	77.90	5	43,829	0.01%
2020/08/04	9	77.90	12	77.96	78.10	-3	44,340	-0.01%
2020/08/03	122	77.94	57.8	77.99	77.10	64.2	44,597	0.14%	大買/
2020/07/31	42	78.90	36.2	78.82	78.40	5.8	44,108	0.01%
2020/07/30	19	77.89	1	77.90	78.00	18	43,832	0.04%
2020/07/29	53	78.34	16	78.41	78.00	37	43,666	0.08%
2020/07/28	173.3	78.60	168.8	78.99	78.40	4.5	43,848	0.01%	大買/大賣/
2020/07/27	50.4	78.48	32	78.53	78.00	18.4	43,342	0.04%
2020/07/24	111.2	81.15	69	81.58	80.00	42.2	42,760	0.10%	大買/
2020/07/23	145	81.68	76.8	81.77	82.10	68.2	42,348	0.16%	大買/
2020/07/22	96	85.57	59.1	85.57	85.90	37	41,517	0.09%
2020/07/21	99	85.47	35.7	85.47	85.30	63.3	40,594	0.16%
2020/07/20	98.9	86.21	45	86.50	86.80	53.9	39,798	0.14%
2020/07/17	59	88.25	69	88.19	88.00	-10	39,066	-0.03%
2020/07/16	72	87.23	137	87.49	87.60	-65	39,095	-0.17%	大賣/
2020/07/15	38	86.83	21	86.76	86.60	17	38,790	0.04%
2020/07/14	11	86.81	26.2	86.72	86.30	-15.2	39,163	-0.04%
2020/07/13	10	86.18	25.2	85.95	86.70	-15.2	39,298	-0.04%
2020/07/10	40	85.30	60	85.52	84.80	-20	39,392	-0.05%
2020/07/09	31.4	86.20	43	86.18	86.20	-11.6	39,134	-0.03%
2020/07/08	56.6	86.78	63	87.00	87.00	-6.4	38,728	-0.02%
2020/07/07	82.9	86.50	62.2	86.93	87.00	20.7	38,430	0.05%
2020/07/06	13.2	86.21	31	86.42	86.40	-17.8	38,484	-0.05%
2020/07/03	51.6	85.59	37	85.34	85.30	14.6	39,251	0.04%
2020/07/02	58.6	85.77	20	85.58	86.00	38.6	39,318	0.10%
2020/07/01	39.4	86.45	22	86.77	85.90	17.4	39,567	0.04%
2020/06/30	152.2	86.14	186.1	86.07	86.30	-33.9	39,234	-0.09%	大買/大賣/
2020/06/29	70	84.49	139	84.66	85.20	-69	38,911	-0.18%	大賣/
2020/06/24	80.5	82.62	125	82.85	83.50	-44.5	37,861	-0.12%	大賣/
2020/06/23	110	79.79	127.1	80.06	80.20	-17.1	37,387	-0.05%	大買/大賣/
2020/06/22	51	78.50	63.1	78.69	78.90	-12.1	37,269	-0.03%
2020/06/19	29	78.55	64	78.63	78.80	-35	37,883	-0.09%
2020/06/18	10	78.14	29	78.36	78.50	-19	37,988	-0.05%
2020/06/17	7	78.41	50	78.52	78.20	-43	38,713	-0.11%
2020/06/16	13	78.23	70	78.33	78.40	-57	40,122	-0.14%
2020/06/15	27	77.41	64	77.12	77.00	-37	41,533	-0.09%
2020/06/12	37	77.39	23	77.45	78.00	14	42,349	0.03%
2020/06/11	23.5	78.63	71	79.11	78.60	-47.5	42,992	-0.11%
2020/06/10	54.5	79.43	68	79.64	79.90	-13.5	43,388	-0.03%
2020/06/09	6.3	79.32	40	79.84	79.50	-33.7	44,767	-0.08%
2020/06/08	16	79.28	80	79.48	79.70	-64	45,559	-0.14%
2020/06/05	6	78.10	30.1	78.21	78.50	-24.1	45,175	-0.05%
2020/06/04	2	78.50	32	78.24	78.40	-30	45,232	-0.07%
2020/06/03	65.3	77.95	135	78.01	78.10	-69.7	45,254	-0.15%	大賣/
2020/06/02	9	77.21	31	77.18	77.10	-22	45,186	-0.05%
2020/06/01	19	76.39	32	76.26	76.20	-13	45,106	-0.03%
2020/05/29	3	74.80	22	75.09	75.80	-19	45,158	-0.04%
2020/05/28	74	75.62	22	75.41	75.30	52	44,994	0.12%
2020/05/27	19	75.12	37	75.06	75.30	-18	45,453	-0.04%
2020/05/26	54	74.78	52	75.01	74.80	2	45,969	0.00%
2020/05/25	30	73.12	5	73.04	73.60	25	46,216	0.05%
2020/05/22	99.2	74.01	60	73.97	73.60	39.2	46,552	0.08%
2020/05/21	15	74.70	2	74.75	74.70	13	46,325	0.03%
2020/05/20	20	74.75	2	74.80	74.50	18	46,417	0.04%
2020/05/19	130.4	75.38	103	75.63	74.80	27.4	46,489	0.06%	大買/大賣/
2020/05/18	94.4	75.92	78	76.26	75.00	16.4	46,100	0.04%
2020/05/15	61	77.48	71	77.25	77.10	-10	45,526	-0.02%
2020/05/14	37.8	78.34	23.4	78.49	78.20	14.4	45,023	0.03%
2020/05/13	86	78.04	98	78.28	78.80	-12	44,680	-0.03%
2020/05/12	38.1	77.44	46	77.46	77.30	-7.9	44,565	-0.02%
2020/05/11	17	78.28	83.6	78.40	78.90	-66.6	44,747	-0.15%
2020/05/08	22	76.25	42.3	76.39	76.20	-20.3	44,242	-0.05%
2020/05/07	22	75.26	10	75.19	75.20	12	44,308	0.03%
2020/05/06	55	74.14	81.1	74.48	74.30	-26.1	44,218	-0.06%
2020/05/05	33	74.30	3.1	74.21	74.10	29.9	44,492	0.07%
2020/05/04	45	74.50	25	74.24	74.50	20	44,768	0.04%
2020/04/30	142	76.29	138.5	76.48	77.00	3.5	44,694	0.01%	大買/大賣/
2020/04/29	29.4	75.71	16.4	75.91	75.60	13.1	44,975	0.03%
2020/04/28	35	75.21	18	75.13	75.20	17	45,609	0.04%
2020/04/27	2	74.85	5.5	74.85	74.90	-3.5	47,798	-0.01%
2020/04/24	7	73.89	4	74.05	73.80	3	47,910	0.01%
2020/04/23	10.2	74.11	17	74.34	74.00	-6.8	48,896	-0.01%
2020/04/22	38	73.39	12	73.33	73.90	26	48,768	0.05%
2020/04/21	101	74.16	83	74.05	73.50	18	48,703	0.04%	大買/
2020/04/20	63	76.08	80	76.23	76.20	-17	48,171	-0.04%
2020/04/17	44	75.86	39.2	75.96	75.80	4.8	48,024	0.01%
2020/04/16	33	74.52	65	74.02	74.00	-32	47,392	-0.07%
2020/04/15	53	74.38	61	74.42	74.10	-8	47,157	-0.02%
2020/04/14	57	73.69	59	73.83	74.40	-2	47,387	0.00%
2020/04/13	44.4	73.34	10	73.29	73.10	34.4	47,485	0.07%
2020/04/10	35	73.79	3	73.83	73.90	32	47,506	0.07%
2020/04/09	127	75.03	156	75.21	74.00	-29	47,817	-0.06%	大買/大賣/
2020/04/08	228.8	73.59	191.1	73.59	75.00	37.7	47,242	0.08%	大買/大賣/
2020/04/07	78	71.30	78	71.55	71.20	0	45,981	0.00%
2020/04/06	127	69.74	104	69.61	70.20	23	45,466	0.05%	大買/大賣/
2020/04/01	30	70.08	8	70.15	70.00	22	44,975	0.05%
2020/03/31	80.4	70.10	95	70.27	69.90	-14.7	44,733	-0.03%
2020/03/30	30.1	69.93	7	69.63	70.00	23.1	44,283	0.05%
2020/03/27	105.1	71.25	88	71.45	70.10	17.1	43,919	0.04%	大買/
2020/03/26	44	70.90	33.1	70.98	71.00	11	43,204	0.03%
2020/03/25	45	71.60	39	71.88	71.40	6	43,208	0.01%
2020/03/24	62.6	69.94	64	69.78	69.40	-1.4	42,793	0.00%
2020/03/23	45	67.78	11	67.67	67.50	34	43,074	0.08%
2020/03/20	113.7	69.24	94.4	69.36	70.80	19.3	42,561	0.05%	大買/
2020/03/19	189	67.62	225	67.55	66.30	-36	41,412	-0.09%	大買/大賣/
2020/03/18	88.1	70.43	68	70.58	70.00	20.1	40,185	0.05%
2020/03/17	230.1	70.97	200	71.16	70.60	30.1	39,472	0.08%	大買/大賣/
2020/03/16	87.1	73.25	43.5	73.41	71.10	43.5	38,858	0.11%
2020/03/13	109.1	70.64	86	71.22	74.60	23.1	38,007	0.06%	大買/
2020/03/12	172.6	75.78	50.2	76.63	74.70	122.4	36,846	0.33%	大買/鉅額交易
2020/03/11	31	79.06	24.6	78.91	78.60	6.4	35,761	0.02%
2020/03/10	128	78.80	164.6	79.03	79.40	-36.6	35,582	-0.10%	大買/大賣/
2020/03/09	41	79.28	20	79.36	79.10	21	35,358	0.06%
2020/03/06	72	81.14	36.1	81.17	80.80	35.9	35,166	0.10%
2020/03/05	68	83.18	75.8	83.12	82.70	-7.8	35,040	-0.02%
2020/03/04	60.1	81.25	97.2	81.35	81.70	-37.1	35,049	-0.11%
2020/03/03	23.1	81.05	27	81.48	81.00	-3.9	34,888	-0.01%
2020/03/02	156.3	78.86	131.3	79.14	79.20	25	34,638	0.07%	大買/大賣/
2020/02/27	48.6	80.52	8.4	80.29	80.30	40.2	34,937	0.12%
2020/02/26	197.5	81.42	98	81.43	81.10	99.5	34,982	0.28%	大買/
2020/02/25	45.1	81.08	60	80.81	82.30	-14.9	34,763	-0.04%
2020/02/24	191.2	80.69	171	80.83	80.70	20.2	34,847	0.06%	大買/大賣/
2020/02/21	122.1	82.04	113.1	81.88	81.70	9	35,036	0.03%	大買/大賣/
2020/02/20	56	83.40	41	83.65	82.80	15	36,338	0.04%
2020/02/19	70.1	83.02	67	83.34	83.80	3.1	36,346	0.01%
2020/02/18	139.4	83.71	162	83.74	83.40	-22.6	36,642	-0.06%	大買/大賣/
2020/02/17	85	83.90	68	84.03	83.90	17	37,750	0.05%
2020/02/14	69	84.61	60	85.01	84.90	9	38,341	0.02%
2020/02/13	72.2	85.51	113	85.49	84.70	-40.8	39,439	-0.10%	大賣/
2020/02/12	40.2	83.44	72.2	83.95	85.50	-32	40,708	-0.08%
2020/02/11	114	82.49	92	82.29	82.90	22	41,559	0.05%	大買/
2020/02/10	93.1	80.49	88	80.95	82.00	5.1	42,608	0.01%
2020/02/07	117.2	82.80	205.3	82.94	82.90	-88.1	43,602	-0.20%	大買/大賣/
2020/02/06	74.5	82.49	101.7	83.00	83.60	-27.2	45,059	-0.06%	大賣/
2020/02/05	85	82.14	71	82.27	82.20	14	46,922	0.03%
2020/02/04	139.8	82.50	134.2	82.61	82.20	5.6	48,200	0.01%	大買/大賣/
2020/02/03	97	78.67	240	79.32	82.20	-143	48,094	-0.30%	大賣/鉅額交易
2020/01/31	64.2	83.15	65.5	83.99	83.20	-1.3	47,505	0.00%
2020/01/30	125.9	84.07	120	84.40	83.10	5.9	47,070	0.01%	大買/大賣/
2020/01/20	22.1	92.56	38.2	92.64	92.30	-16.1	44,925	-0.04%
2020/01/17	57	91.84	154.9	92.06	92.30	-97.9	44,926	-0.22%	大賣/
2020/01/16	3	89.80	17	90.01	90.00	-14	44,307	-0.03%
2020/01/15	1	89.80	13	89.95	89.90	-12	45,467	-0.03%
2020/01/14	85	89.87	78	89.99	90.00	7	46,469	0.02%
2020/01/13	102	88.90	119.4	89.23	89.60	-17.4	46,698	-0.04%	大買/大賣/
2020/01/10	40	87.90	70	88.16	89.00	-30	47,630	-0.06%
2020/01/09	59.2	87.29	98	87.51	87.10	-38.8	48,452	-0.08%
2020/01/08	87	87.14	59	86.87	86.50	28	48,573	0.06%
2020/01/07	52.8	89.28	16.3	89.04	89.10	36.5	48,302	0.08%
2020/01/06	30.1	90.70	32	90.62	90.50	-1.9	48,395	0.00%
2020/01/03	61	91.58	91	91.57	91.60	-30	48,271	-0.06%
2020/01/02	111	90.67	114	90.68	90.80	-3	48,116	-0.01%	大買/大賣/
2019/12/31	6	90.87	11.4	90.81	90.80	-5.4	48,193	-0.01%
2019/12/30	47.1	91.29	13.4	91.00	90.90	33.7	48,265	0.07%
2019/12/27	7.8	91.57	224.8	91.33	91.50	-217	48,462	-0.45%	大賣/鉅額交易
2019/12/26	10.5	90.86	11	90.80	90.80	-0.5	48,560	0.00%
2019/12/25	36.8	91.06	43.2	91.00	91.00	-6.4	49,146	-0.01%
2019/12/24	19.2	91.05	11	90.90	90.90	8.2	49,384	0.02%
2019/12/23	18	91.04	13	91.43	91.50	5	49,552	0.01%
2019/12/20	9	91.57	15.4	91.39	91.10	-6.4	49,578	-0.01%
2019/12/19	14	91.78	16	92.02	92.20	-2	49,260	0.00%
2019/12/18	10.3	92.32	61.5	92.40	92.40	-51.2	48,958	-0.10%
2019/12/17	28.3	91.13	18.5	91.57	91.60	9.8	48,539	0.02%
2019/12/16	18.4	91.67	32	91.76	91.60	-13.6	48,561	-0.03%
2019/12/13	11	91.10	48	91.49	91.00	-37	48,552	-0.08%
2019/12/12	67.8	91.87	76	91.65	91.00	-8.2	48,727	-0.02%
2019/12/11	7	91.11	53.7	91.07	91.30	-46.7	48,865	-0.10%
2019/12/10	14	90.32	11	90.30	90.30	3	49,354	0.01%
2019/12/09	66	91.01	62.8	91.20	91.00	3.2	49,715	0.01%
2019/12/06	23	90.16	21.8	90.39	90.50	1.2	49,472	0.00%
2019/12/05	67.1	89.80	77	90.00	89.90	-10	49,467	-0.02%
2019/12/04	83.1	89.25	80	89.57	89.50	3.1	49,622	0.01%
2019/12/03	13	89.21	43	89.63	90.00	-30	49,672	-0.06%
2019/12/02	59.3	88.29	65	88.47	88.60	-5.7	49,485	-0.01%
2019/11/29	176.2	89.89	187.1	89.82	88.50	-11	49,213	-0.02%	大買/大賣/
2019/11/28	38	90.34	78.6	90.34	89.80	-40.6	48,897	-0.08%
2019/11/27	40	89.88	48.5	90.12	90.60	-8.5	49,237	-0.02%
2019/11/26	56	90.06	135.4	90.21	89.90	-79.4	49,243	-0.16%	大賣/
2019/11/25	148.8	90.32	135	90.64	89.60	13.8	48,294	0.03%	大買/大賣/
2019/11/22	106.2	92.27	132	92.14	91.40	-25.8	47,978	-0.05%	大買/大賣/
2019/11/21	8	91.06	50.7	91.87	92.50	-42.7	47,972	-0.09%
2019/11/20	45.4	91.73	28.2	92.36	91.90	17.2	47,375	0.04%
2019/11/19	145.9	91.69	234.7	91.87	92.80	-88.8	47,024	-0.19%	大買/大賣/
2019/11/18	56.1	90.12	72.4	90.40	90.50	-16.3	45,679	-0.04%
2019/11/15	32.8	90.19	28.1	90.16	90.10	4.7	45,397	0.01%
2019/11/14	112.1	90.37	129.3	90.51	89.30	-17.2	45,007	-0.04%	大買/大賣/
2019/11/13	97.6	89.80	91	89.89	89.70	6.6	44,081	0.01%
2019/11/12	85.4	89.28	111.1	89.74	91.00	-25.7	43,699	-0.06%	大賣/
2019/11/11	152	89.91	162.1	90.11	87.90	-10.1	42,815	-0.02%	大買/大賣/
2019/11/08	99.5	91.56	131.7	91.62	90.90	-32.2	41,247	-0.08%	大賣/
2019/11/07	60	89.99	145.5	90.40	90.80	-85.5	39,749	-0.22%	大賣/
2019/11/06	127.5	90.28	150.5	90.42	90.40	-23	38,542	-0.06%	大買/大賣/
2019/11/05	113.1	89.71	184.8	89.90	90.00	-71.7	37,282	-0.19%	大買/大賣/
2019/11/04	83.2	86.88	165.1	87.40	89.00	-81.9	36,054	-0.23%	大賣/
2019/11/01	37.3	83.02	149.2	83.40	84.80	-112	34,294	-0.33%	大賣/鉅額交易
2019/10/31	20.4	80.91	45.2	80.84	80.60	-24.8	33,093	-0.07%
2019/10/30	12	80.19	31.1	80.41	80.20	-19.1	32,959	-0.06%
2019/10/29	34.1	80.97	38	80.94	80.80	-3.9	32,835	-0.01%
2019/10/28	11	80.26	27.6	80.28	80.10	-16.6	32,576	-0.05%
2019/10/25	10	80.01	21.2	80.10	80.20	-11.2	32,470	-0.03%
2019/10/24	13.6	80.66	45	80.46	80.50	-31.4	32,252	-0.10%
2019/10/23	110.1	80.03	149.1	80.20	80.50	-39	32,630	-0.12%	大買/大賣/
2019/10/22	31.3	79.00	102	79.25	79.50	-70.7	32,364	-0.22%	大賣/
2019/10/21	15	77.13	35	77.17	77.60	-20	31,601	-0.06%
2019/10/18	21	77.38	68.3	77.54	76.90	-47.3	31,704	-0.15%
2019/10/17	20.2	76.71	56	76.20	77.20	-35.8	30,791	-0.12%
2019/10/16	7.2	74.93	19	75.10	75.00	-11.8	29,769	-0.04%
2019/10/15	11.2	74.87	37.3	74.92	74.70	-26.1	29,704	-0.09%
2019/10/14	5.3	74.27	34.1	74.24	74.50	-28.8	30,027	-0.10%
2019/10/09	12.2	73.20	33	73.18	72.90	-20.8	29,767	-0.07%
2019/10/08	9	73.74	47.2	73.87	74.00	-38.2	29,894	-0.13%
2019/10/07	36	73.48	87	73.34	73.40	-51	29,759	-0.17%
2019/10/04	76	72.17	69.1	72.44	72.70	6.9	29,672	0.02%
2019/10/03	35	71.83	12.8	71.97	72.00	22.2	29,708	0.07%
2019/10/02	70.7	72.25	64	72.39	72.30	6.7	29,572	0.02%
2019/10/01	144	72.44	89.1	72.56	72.60	54.9	29,331	0.19%	大買/
2019/09/27	10	73.61	17	73.36	73.20	-7	28,815	-0.02%
2019/09/26	67	74.78	82	74.55	74.00	-15	28,901	-0.05%
2019/09/25	10	74.37	29	74.58	74.80	-19	28,895	-0.07%
2019/09/24	5.1	75.04	23	74.95	74.90	-17.9	29,218	-0.06%
2019/09/23	10	74.49	12	74.67	74.70	-2	29,240	-0.01%
2019/09/20	8	74.20	22	74.33	74.50	-14	29,577	-0.05%
2019/09/19	64.2	74.46	112	74.11	73.50	-47.9	29,314	-0.16%	大賣/
2019/09/18	58.2	74.66	72.1	74.64	74.40	-13.9	29,144	-0.05%
2019/09/17	53.2	74.84	35	74.66	74.60	18.2	29,059	0.06%
2019/09/16	23	75.79	23	75.85	76.00	0	29,303	0.00%
2019/09/12	22.6	75.72	68	75.69	76.00	-45.4	29,068	-0.16%
2019/09/11	31.2	74.84	13.8	74.61	74.50	17.4	28,869	0.06%
2019/09/10	8	73.91	19.1	74.09	74.10	-11.1	28,884	-0.04%
2019/09/09	24	75.25	14.2	74.73	74.70	9.8	29,030	0.03%
2019/09/06	17	75.39	73	75.37	75.00	-56	29,372	-0.19%
2019/09/05	5.1	74.84	24	74.81	74.90	-18.9	29,587	-0.06%
2019/09/04	10	74.08	25	74.28	74.30	-15	29,815	-0.05%
2019/09/03	11.2	73.78	44	73.68	73.60	-32.8	29,905	-0.11%
2019/09/02	22	73.96	17	74.01	74.00	5	30,251	0.02%
2019/08/30	32.3	72.95	98	73.26	74.20	-65.7	30,587	-0.21%
2019/08/29	116.2	72.15	60	72.07	71.90	56.2	30,724	0.18%	大買/
2019/08/28	67	72.23	74.4	72.30	72.40	-7.4	31,041	-0.02%
2019/08/27	103	72.27	44	72.40	72.20	59	31,307	0.19%	大買/
2019/08/26	20.2	71.92	41	72.01	72.00	-20.8	31,562	-0.07%
2019/08/23	11.2	73.35	67	73.50	73.30	-55.8	31,812	-0.18%
2019/08/22	72	73.77	41.3	74.05	73.90	30.7	32,267	0.10%
2019/08/21	13	73.42	28	73.52	73.50	-15	34,158	-0.04%
2019/08/20	31.2	72.48	48	72.56	72.40	-16.8	34,127	-0.05%
2019/08/19	20.4	72.50	52.4	72.69	72.40	-32	34,491	-0.09%
2019/08/16	66.9	71.57	64	71.86	72.00	2.9	35,197	0.01%
2019/08/15	62.2	71.68	11	71.63	71.60	51.2	35,147	0.15%
2019/08/14	34.1	73.16	27	72.91	72.60	7.1	35,268	0.02%
2019/08/13	79.3	73.19	75	73.36	72.90	4.3	35,218	0.01%
2019/08/12	13.5	74.09	48	73.86	73.70	-34.5	35,749	-0.10%
2019/08/08	16.1	73.29	12	73.18	73.10	4.1	36,472	0.01%
2019/08/07	61.1	72.93	67	73.02	72.90	-5.9	37,306	-0.02%
2019/08/06	39	72.37	64	72.26	73.30	-25	37,843	-0.07%
2019/08/05	220	73.57	162	74.01	72.80	58	37,786	0.15%	大買/大賣/
2019/08/02	79	75.83	35	75.66	75.50	44	37,404	0.12%
2019/08/01	43.5	77.75	56	77.93	77.90	-12.5	37,162	-0.03%
2019/07/31	20.4	78.45	26.2	78.32	78.60	-5.8	37,041	-0.02%
2019/07/30	19	77.94	19.9	77.93	77.80	-0.9	37,167	0.00%
2019/07/29	14	78.26	13	78.47	78.40	1	37,511	0.00%
2019/07/26	50	78.36	17.1	78.47	78.40	32.9	37,626	0.09%
2019/07/25	95	78.22	75	78.52	78.60	20	37,671	0.05%
2019/07/24	44	81.23	154.8	81.33	81.30	-110.8	37,192	-0.30%	大賣/鉅額交易
2019/07/23	34.2	80.74	63	80.89	80.90	-28.8	36,534	-0.08%
2019/07/22	37.3	79.57	62	80.21	80.60	-24.8	36,414	-0.07%
2019/07/19	9	79.59	33	79.61	79.30	-24	36,308	-0.07%
2019/07/18	83.6	79.26	78	79.25	79.00	5.6	36,773	0.02%
2019/07/17	109	79.86	110	80.09	79.30	-1	37,533	0.00%	大買/大賣/
2019/07/16	42.2	79.75	90.8	79.94	80.00	-48.6	37,702	-0.13%
2019/07/15	55	76.76	86.2	77.45	78.10	-31.2	38,121	-0.08%
2019/07/12	19	77.78	37.3	77.68	77.60	-18.3	40,175	-0.05%
2019/07/11	16.6	78.19	26	78.32	78.20	-9.4	41,245	-0.02%
2019/07/10	47	78.27	92.3	77.88	77.90	-45.3	42,238	-0.11%
2019/07/09	59	78.39	78.7	78.48	77.90	-19.7	43,101	-0.05%
2019/07/08	87.5	78.51	103	78.78	79.00	-15.5	43,727	-0.04%	大賣/
2019/07/05	100.1	78.15	120	78.10	78.20	-19.9	44,148	-0.05%	大賣/
2019/07/04	33	77.78	26	77.73	77.70	7	44,538	0.02%
2019/07/03	34.1	77.67	26.2	77.85	77.50	7.9	44,768	0.02%
2019/07/02	56.1	79.07	68	79.16	79.10	-11.9	45,091	-0.03%
2019/07/01	64.3	78.80	131	79.01	79.40	-66.7	45,435	-0.15%	大賣/
2019/06/28	59.1	77.60	68	77.88	77.40	-8.9	46,469	-0.02%
2019/06/27	18	77.22	34.2	77.58	77.40	-16.2	48,925	-0.03%
2019/06/26	3	76.37	12	76.31	76.30	-9	49,037	-0.02%
2019/06/25	35	76.69	37	76.88	76.40	-2	48,862	0.00%
2019/06/24	164.1	76.17	188	76.16	77.10	-23.9	48,644	-0.05%	大買/大賣/
2019/06/21	113.5	78.17	152.2	78.23	76.80	-38.7	48,291	-0.08%	大買/大賣/
2019/06/20	53.2	77.20	51.8	77.40	77.70	1.4	47,665	0.00%
2019/06/19	23.4	76.95	81	76.71	77.20	-57.7	47,481	-0.12%
2019/06/18	230	76.44	193	76.61	75.90	37	46,966	0.08%	大買/大賣/
2019/06/17	179.3	75.80	243.8	75.93	76.40	-64.5	46,586	-0.14%	大買/大賣/
2019/06/14	93.2	74.82	102	74.98	75.10	-8.8	46,296	-0.02%	大賣/
2019/06/13	77.4	73.34	84.6	73.64	74.20	-7.2	45,938	-0.02%
2019/06/12	173.7	72.59	222.8	72.68	73.70	-49.1	45,892	-0.11%	大買/大賣/
2019/06/11	89.6	72.13	87	72.31	72.40	2.6	45,480	0.01%
2019/06/10	143	72.11	87.3	71.83	72.10	55.7	45,277	0.12%	大買/
2019/06/06	151	71.29	89	71.46	71.10	62	44,971	0.14%	大買/
2019/06/05	86.2	72.19	127.3	72.14	71.00	-41	44,606	-0.09%	大賣/
2019/06/04	133	72.73	100	73.00	71.80	33	44,249	0.07%	大買/
2019/06/03	196	72.69	183.8	72.73	73.40	12.2	43,903	0.03%	大買/大賣/
2019/05/31	131	73.77	127	73.85	73.90	4	43,607	0.01%	大買/大賣/
2019/05/30	69.1	72.61	42	72.40	73.40	27.1	42,989	0.06%
2019/05/29	78.2	71.15	43	70.47	72.20	35.2	42,844	0.08%
2019/05/28	61.4	71.33	58	71.51	71.20	3.4	42,521	0.01%
2019/05/27	57.4	71.54	34	71.76	71.40	23.4	40,574	0.06%
2019/05/24	55	71.55	42	71.65	71.40	13	40,541	0.03%
2019/05/23	160.7	72.24	135.4	72.54	71.50	25.4	40,262	0.06%	大買/大賣/
2019/05/22	70	74.53	59	74.65	74.00	11	39,723	0.03%
2019/05/21	20	74.96	5.1	75.11	75.00	14.9	39,988	0.04%
2019/05/20	31.6	75.36	9	75.46	75.00	22.6	39,825	0.06%
2019/05/17	38.6	75.41	28	75.33	74.70	10.6	39,707	0.03%
2019/05/16	42.4	77.19	27	77.30	75.90	15.4	39,278	0.04%
2019/05/15	87	77.85	123	77.99	77.80	-36	38,512	-0.09%	大賣/
2019/05/14	111	79.27	18	79.68	79.70	93	37,886	0.25%	大買/
2019/05/13	50	82.10	88.6	81.65	81.20	-38.6	37,563	-0.10%
2019/05/10	14	84.24	18	84.28	83.70	-4	37,575	-0.01%
2019/05/09	75	85.00	17	84.56	84.30	58	37,560	0.15%
2019/05/08	19	85.85	16.7	85.94	85.90	2.3	37,350	0.01%
2019/05/07	5.1	86.38	28.8	86.70	86.60	-23.8	37,276	-0.06%
2019/05/06	39	85.46	86.8	85.06	84.90	-47.8	37,269	-0.13%
2019/05/03	27	87.51	63	88.13	88.20	-36	36,812	-0.10%
2019/05/02	64	86.89	71	86.65	86.90	-7	36,616	-0.02%
2019/04/30	29.2	86.65	18.5	86.99	86.90	10.7	36,365	0.03%
2019/04/29	19.4	87.81	26	87.86	87.80	-6.6	36,026	-0.02%
2019/04/26	27.7	86.93	23.3	87.21	87.40	4.3	35,703	0.01%
2019/04/25	6	86.30	12	86.64	86.80	-6	35,423	-0.02%
2019/04/24	80.8	87.11	80.8	86.91	86.90	0	35,170	0.00%
2019/04/23	27.4	87.68	39	87.27	88.30	-11.6	34,864	-0.03%
2019/04/22	33.5	88.12	22.8	88.36	87.80	10.7	34,003	0.03%
2019/04/19	225.5	89.32	116.3	89.83	88.90	109.2	33,706	0.32%	大買/大賣/鉅額交易
2019/04/18	140.4	93.78	105.3	93.56	91.60	35.1	32,619	0.11%	大買/大賣/
2019/04/17	35.3	91.42	157	91.18	91.80	-121.7	30,553	-0.40%	大賣/鉅額交易
2019/04/16	62.6	90.05	48	90.24	89.90	14.6	29,346	0.05%
2019/04/15	35	88.72	64	88.68	89.30	-29	28,411	-0.10%
2019/04/12	18	86.17	81.2	86.18	86.50	-63.2	27,828	-0.23%
2019/04/11	12.7	83.98	48.1	83.92	83.80	-35.4	27,456	-0.13%
2019/04/10	43.5	82.67	50	82.72	83.00	-6.6	26,990	-0.02%
2019/04/09	1.5	82.21	27.8	82.46	82.50	-26.4	26,686	-0.10%
2019/04/08	14.4	82.50	35.1	82.54	82.40	-20.7	26,501	-0.08%
2019/04/03	19.6	81.36	75.8	81.33	81.90	-56.2	25,825	-0.22%
2019/04/02	76.3	82.57	137.2	82.48	82.00	-61	25,304	-0.24%	大賣/
2019/04/01	28.4	79.28	217.3	79.03	80.80	-188.9	23,838	-0.79%	大賣/鉅額交易
2019/03/29	1	73.50	47	73.04	73.50	-46	21,133	-0.22%
2019/03/28	2	71.70	10	71.80	71.80	-8	21,058	-0.04%
2019/03/27	7	71.90	12	71.92	71.90	-5	21,359	-0.02%
2019/03/26	2.1	71.70	19	71.75	71.80	-16.9	21,516	-0.08%
2019/03/25	30.1	71.39	12.2	71.29	71.20	17.9	21,784	0.08%
2019/03/22	4	72.75	28	73.16	73.00	-24	21,732	-0.11%
2019/03/21	3.3	72.81	41	72.90	73.00	-37.7	21,996	-0.17%
2019/03/20	1	72.10	15	72.35	72.40	-14	22,458	-0.06%
2019/03/19	3	72.20	34.1	72.17	72.30	-31.1	23,024	-0.14%
2019/03/18	7	71.70	25.1	71.74	72.00	-18.1	23,226	-0.08%
2019/03/15	8.4	70.77	9.2	70.61	70.60	-0.8	23,470	0.00%
2019/03/14	6	70.83	23	71.04	71.10	-17	23,311	-0.07%
2019/03/13	9	70.78	27	70.77	70.70	-18	24,214	-0.07%
2019/03/12	2.6	71.12	27	71.19	71.20	-24.4	24,353	-0.10%
2019/03/11	27	70.46	28	70.52	70.40	-1	24,453	0.00%
2019/03/08	16.2	70.74	15.3	70.74	70.70	0.9	24,916	0.00%
2019/03/07	9	71.87	19	71.77	71.60	-10	25,765	-0.04%
2019/03/06	2.1	72.11	9	72.50	72.50	-6.9	26,193	-0.03%
2019/03/05	64.1	71.52	90.1	71.87	71.90	-26	26,787	-0.10%
2019/03/04	81	72.14	75.9	72.10	72.20	5.1	26,928	0.02%
2019/02/27	22.6	72.74	17	72.78	72.70	5.6	26,754	0.02%
2019/02/26	28	73.10	17	73.06	72.80	11	26,722	0.04%
2019/02/25	11	73.25	43.8	73.33	73.40	-32.8	26,937	-0.12%
2019/02/22	23	73.12	13	73.39	73.50	10	27,267	0.04%
2019/02/21	51	73.50	37.8	73.66	73.80	13.2	27,552	0.05%
2019/02/20	15	73.12	52	73.30	73.20	-37	27,545	-0.13%
2019/02/19	1.6	71.69	18.8	71.92	72.00	-17.2	27,169	-0.06%
2019/02/18	5.4	70.98	22	71.48	71.00	-16.6	27,351	-0.06%
2019/02/15	27	70.59	21.5	70.47	70.30	5.5	27,533	0.02%
2019/02/14	1.5	71.77	14.8	71.83	71.40	-13.3	27,638	-0.05%
2019/02/13	21	71.80	35.4	72.38	72.00	-14.4	27,733	-0.05%
2019/02/12	2	71.80	84	71.55	72.00	-82	27,694	-0.30%
2019/02/11	49	70.06	11	70.08	69.90	38	27,543	0.14%
2019/01/30	25.6	70.23	18.2	70.09	70.00	7.5	27,311	0.03%
2019/01/29	24	70.03	14.8	70.01	69.90	9.2	27,329	0.03%
2019/01/28	8.2	70.77	19	70.81	70.80	-10.8	27,288	-0.04%
2019/01/25	61.4	70.20	91	70.65	70.70	-29.6	27,511	-0.11%
2019/01/24	0.7	70.00	18	69.98	70.00	-17.3	27,455	-0.06%
2019/01/23	15.6	69.89	17	69.79	69.70	-1.4	27,740	0.00%
2019/01/22	5.2	70.42	21.3	70.76	70.70	-16.1	27,933	-0.06%
2019/01/21	1.4	71.07	18.3	71.18	71.20	-16.9	28,393	-0.06%
2019/01/18	9.4	70.79	28	70.61	70.80	-18.6	29,728	-0.06%
2019/01/17	6.6	70.22	19	70.54	70.40	-12.4	30,927	-0.04%
2019/01/16	49.2	69.83	72	70.17	70.20	-22.8	31,610	-0.07%
2019/01/15	58	69.68	95	70.01	70.30	-37	31,959	-0.12%
2019/01/14	14	68.74	9	68.70	68.70	5	32,168	0.02%
2019/01/11	14.2	69.92	26	69.48	69.40	-11.8	33,547	-0.04%
2019/01/10	56.2	69.38	50	69.50	69.30	6.2	33,515	0.02%
2019/01/09	23.4	69.71	43.8	69.79	69.90	-20.4	33,515	-0.06%
2019/01/08	15	68.51	12	68.68	68.60	3	33,510	0.01%
2019/01/07	22	68.75	32.3	69.12	69.30	-10.3	33,710	-0.03%
2019/01/04	70	67.51	22.6	67.59	67.60	47.4	33,606	0.14%
2019/01/03	31.1	68.86	13.7	68.96	68.90	17.4	33,646	0.05%
2019/01/02	7	70.39	17	70.42	70.10	-10	33,501	-0.03%
2018/12/28	5.5	70.80	18	70.89	70.80	-12.5	33,856	-0.04%
2018/12/27	31.2	71.57	44	71.55	70.80	-12.8	34,100	-0.04%
2018/12/26	33	70.88	44.2	70.83	70.20	-11.2	34,354	-0.03%
2018/12/25	9.4	70.36	49	70.42	70.70	-39.6	34,538	-0.11%
2018/12/24	36	70.83	66.2	71.12	71.40	-30.2	35,126	-0.09%
2018/12/22	18.1	70.89	48	71.07	70.90	-29.9	35,373	-0.08%
2018/12/21	57	70.60	90	70.78	71.40	-33	35,779	-0.09%
2018/12/20	7.8	71.47	33.7	71.71	71.50	-25.8	35,804	-0.07%
2018/12/19	9.6	70.93	20.6	71.42	71.80	-11	35,643	-0.03%
2018/12/18	6	70.40	28	70.61	70.80	-22	35,873	-0.06%
2018/12/17	3.1	71.20	21	71.70	71.10	-17.9	36,093	-0.05%
2018/12/14	24.5	71.48	18.6	71.54	71.50	5.9	36,528	0.02%
2018/12/13	13.7	72.51	58	72.45	73.00	-44.4	36,813	-0.12%
2018/12/12	36.2	70.22	65	70.61	71.20	-28.8	37,341	-0.08%
2018/12/11	38.5	68.73	38	68.83	68.40	0.5	37,568	0.00%
2018/12/10	42.2	67.94	23.6	67.81	67.70	18.6	37,759	0.05%
2018/12/07	53	69.28	40.6	69.34	69.10	12.4	37,568	0.03%
2018/12/06	173.3	69.38	67	69.52	69.00	106.3	37,365	0.28%	大買/鉅額交易
2018/12/05	45	71.97	17	71.74	71.60	28	36,597	0.08%
2018/12/04	9	73.46	23	73.59	73.40	-14	36,922	-0.04%
2018/12/03	36.8	73.65	33	73.92	74.00	3.8	36,977	0.01%
2018/11/30	14	72.09	15	73.49	71.90	-1	36,598	0.00%
2018/11/29	63.2	73.03	62	73.29	72.40	1.2	35,692	0.00%
2018/11/28	7	72.29	59	72.35	73.10	-52	35,289	-0.15%
2018/11/27	54	70.54	43	70.60	70.70	11	34,839	0.03%
2018/11/26	15.5	70.96	18	70.96	71.00	-2.5	34,800	-0.01%
2018/11/23	54.2	69.92	52.8	70.12	70.00	1.4	34,663	0.00%
2018/11/22	60.5	70.10	30	69.70	69.50	30.5	34,653	0.09%
2018/11/21	97.3	69.21	114.2	69.59	70.60	-16.9	34,466	-0.05%	大賣/
2018/11/20	67	71.46	23	71.87	71.00	44	34,147	0.13%
2018/11/19	27.2	73.39	28	73.17	73.40	-0.8	33,901	0.00%
2018/11/16	18	74.29	4	74.43	74.30	14	34,199	0.04%
2018/11/15	41.1	73.43	63.9	73.49	74.50	-22.7	35,037	-0.06%
2018/11/14	39.3	73.86	17	73.35	73.30	22.3	34,998	0.06%
2018/11/13	23.4	74.37	34	74.37	74.40	-10.6	34,972	-0.03%
2018/11/12	29	76.59	9	76.31	76.20	20	34,899	0.06%
2018/11/09	15	75.98	4.9	76.13	76.10	10.1	35,101	0.03%
2018/11/08	148.4	77.66	148.6	77.71	76.60	-0.2	35,138	0.00%	大買/大賣/
2018/11/07	9.4	78.10	12	77.88	77.90	-2.6	35,022	-0.01%
2018/11/06	26.6	78.12	17.4	79.10	77.30	9.2	35,016	0.03%
2018/11/05	69.2	80.68	66	80.17	80.00	3.2	35,081	0.01%
2018/11/02	24	80.31	32	80.67	81.00	-8	35,222	-0.02%
2018/11/01	4.6	79.81	53.9	79.52	79.90	-49.3	35,105	-0.14%
2018/10/31	2.4	78.33	57.2	78.35	78.80	-54.8	35,267	-0.16%
2018/10/30	58	75.54	66.2	75.59	76.40	-8.2	35,030	-0.02%
2018/10/29	103.9	77.54	103.2	77.44	75.50	0.7	35,063	0.00%	大買/大賣/
2018/10/26	125.3	77.50	132.6	77.65	76.20	-7.3	35,074	-0.02%	大買/大賣/
2018/10/17	111.4	69.95	93.6	70.49	68.10	17.8	34,592	0.05%	大買/
2018/10/16	76	70.07	32	70.11	70.40	44	33,758	0.13%
2018/10/15	26	70.61	4	70.68	70.50	22	33,489	0.07%
2018/10/12	47	70.59	34	71.17	71.90	13	33,508	0.04%
2018/10/11	158.1	70.69	45	70.49	70.10	113.1	33,512	0.34%	大買/鉅額交易
2018/10/09	16	75.59	7	75.66	75.30	9	32,293	0.03%
2018/10/08	12.3	75.55	6	75.62	75.50	6.3	32,342	0.02%
2018/10/05	7.3	75.74	11	75.65	75.60	-3.7	32,631	-0.01%
2018/10/04	28.3	76.45	77	76.20	76.20	-48.8	32,542	-0.15%
2018/10/03	23.5	78.14	101	77.99	77.80	-77.5	32,668	-0.24%	大賣/
2018/10/02	45.5	78.79	10	78.52	78.10	35.5	32,896	0.11%
2018/10/01	32	79.92	36.1	79.98	79.90	-4.1	32,641	-0.01%
2018/09/28	83	78.69	29	78.98	79.20	54	32,840	0.16%
2018/09/27	15	78.01	41	78.21	78.70	-26	32,499	-0.08%
2018/09/26	71	77.33	46	77.47	77.30	25	32,279	0.08%
2018/09/25	13	75.37	15	76.11	76.10	-2	32,142	-0.01%
2018/09/21	35	75.43	60.1	75.36	75.80	-25.1	32,370	-0.08%
2018/09/20	19.1	75.62	10	75.67	75.60	9.1	32,265	0.03%
2018/09/19	65.2	76.27	29	76.22	76.40	36.2	32,294	0.11%
2018/09/18	77.2	76.45	6	76.02	75.80	71.2	32,335	0.22%
2018/09/17	11.2	77.79	2	77.60	77.80	9.2	32,456	0.03%
2018/09/14	34	77.30	44	77.47	77.90	-10	32,799	-0.03%
2018/09/13	28.3	76.23	5	76.34	76.00	23.3	32,828	0.07%
2018/09/12	31.2	77.55	20	77.50	77.00	11.2	32,740	0.03%
2018/09/11	30.1	76.23	65	77.17	77.70	-34.9	32,803	-0.11%
2018/09/10	119.2	75.60	74	75.45	75.10	45.2	33,096	0.14%	大買/
2018/09/07	131.3	77.99	67	77.92	77.70	64.3	32,715	0.20%	大買/
2018/09/06	30	79.41	15.3	79.38	79.30	14.7	32,743	0.04%
2018/09/05	24.2	80.22	15	80.15	80.10	9.2	32,558	0.03%
2018/09/04	12.2	80.23	6.1	80.25	80.10	6.1	32,939	0.02%
2018/09/03	23.2	80.38	28.2	80.18	80.10	-5	33,317	-0.01%
2018/08/31	58.2	80.51	34	80.49	80.50	24.2	34,592	0.07%
2018/08/30	47	81.48	92	81.21	80.90	-45	35,372	-0.13%
2018/08/29	46	81.18	48.4	81.30	81.40	-2.4	35,704	-0.01%
2018/08/28	46	81.36	44	81.35	81.20	2	35,877	0.01%
2018/08/27	115	80.91	97	81.06	81.00	18	36,077	0.05%	大買/
2018/08/24	101	80.91	98.1	81.00	81.10	2.9	36,106	0.01%	大買/
2018/08/23	31.1	81.35	26	81.65	81.80	5.1	37,143	0.01%
2018/08/22	9	81.51	6	81.53	81.70	3	37,444	0.01%
2018/08/21	9	81.10	57	81.10	81.00	-48	37,825	-0.13%
2018/08/20	30	81.25	74.2	81.07	81.00	-44.2	38,555	-0.11%
2018/08/17	32	81.47	79	81.59	81.10	-47	39,047	-0.12%
2018/08/16	56	80.68	62	81.09	81.20	-6	39,033	-0.02%
2018/08/15	145	80.51	132	80.61	81.10	13	38,932	0.03%	大買/大賣/
2018/08/14	196.2	81.49	83.1	81.39	81.30	113.1	38,576	0.29%	大買/鉅額交易
2018/08/13	54	84.54	122	84.34	83.80	-68	37,744	-0.18%	大賣/
2018/08/10	5	85.70	60	85.74	85.90	-55	37,559	-0.15%
2018/08/09	31	85.15	47	85.46	85.20	-16	37,496	-0.04%
2018/08/08	2	84.90	49	84.98	85.00	-47	37,984	-0.12%
2018/08/07	32	84.66	23	85.11	84.40	9	38,653	0.02%
2018/08/06	29	84.19	48.9	84.57	84.60	-19.9	40,277	-0.05%
2018/08/03	7.4	83.39	11	83.60	83.80	-3.6	40,685	-0.01%
2018/08/02	26	83.69	40	83.56	82.80	-14	40,725	-0.03%
2018/08/01	19	83.82	2	84.20	84.10	17	40,747	0.04%
2018/07/31	29	83.61	22	83.80	83.80	7	40,718	0.02%
2018/07/30	5.1	84.02	54	83.93	84.20	-48.9	40,734	-0.12%
2018/07/27	36	83.14	33	83.13	83.20	3	40,533	0.01%
2018/07/26	89	82.61	80	82.84	83.50	9	40,985	0.02%
2018/07/25	73.8	82.77	16	82.68	82.70	57.8	41,156	0.14%
2018/07/24	35	85.47	157	85.33	85.20	-122	41,023	-0.30%	大賣/鉅額交易
2018/07/23	22	85.38	76	85.38	85.50	-54	40,405	-0.13%
2018/07/20	27.6	84.89	176.1	85.06	85.30	-148.5	40,448	-0.37%	大賣/鉅額交易
2018/07/19	33.1	84.99	114.7	84.93	85.20	-81.6	40,634	-0.20%	大賣/
2018/07/18	17	83.71	75.1	84.00	84.10	-58.1	41,177	-0.14%
2018/07/17	9	82.79	11	82.89	82.90	-2	41,148	0.00%
2018/07/16	91	82.99	87	82.96	82.80	4	41,273	0.01%
2018/07/13	102	81.94	133	82.30	82.90	-31	42,018	-0.07%	大買/大賣/
2018/07/12	81	80.99	71.3	81.14	81.20	9.7	42,639	0.02%
2018/07/11	51	80.89	64	81.26	81.60	-13	42,885	-0.03%
2018/07/10	25	80.66	14	80.64	80.50	11	42,680	0.03%
2018/07/09	10	80.97	15	80.90	80.80	-5	42,584	-0.01%
2018/07/06	98	80.81	111	80.83	80.50	-13	42,830	-0.03%	大賣/
2018/07/05	17	81.21	28	81.21	81.20	-11	42,840	-0.03%
2018/07/04	62.3	81.01	73	81.26	81.60	-10.7	43,143	-0.02%
2018/07/03	91	81.01	79	81.16	80.70	12	43,802	0.03%
2018/07/02	116	82.13	71	82.40	81.00	45	44,386	0.10%	大買/
2018/06/29	20	82.02	32	82.64	83.20	-12	44,722	-0.03%
2018/06/28	86.1	80.73	78	80.59	80.50	8.1	46,328	0.02%
2018/06/27	76.3	81.14	69.6	81.38	80.90	6.7	46,430	0.01%
2018/06/26	78	80.59	59	80.78	81.00	19	46,386	0.04%
2018/06/25	40	81.85	11	81.55	81.50	29	46,072	0.06%
2018/06/22	49	82.20	55	82.26	82.30	-6	45,973	-0.01%
2018/06/21	32	83.09	30	82.91	82.70	2	45,954	0.00%
2018/06/20	39.2	82.30	145	82.29	83.00	-105.8	46,402	-0.23%	大賣/鉅額交易
2018/06/19	93.2	83.39	13	83.05	83.00	80.2	46,024	0.17%
2018/06/15	53.1	84.81	26.4	84.85	85.00	26.7	45,391	0.06%
2018/06/14	84	86.18	47	86.48	85.50	37	44,934	0.08%
2018/06/13	15	87.79	13.4	87.75	87.80	1.6	44,377	0.00%
2018/06/12	54.5	87.40	44.7	87.50	87.70	9.8	45,087	0.02%
2018/06/11	137	87.89	122.3	87.95	87.40	14.7	45,024	0.03%	大買/大賣/
2018/06/08	261	89.72	128.5	89.79	88.30	132.5	45,184	0.29%	大買/大賣/鉅額交易
2018/06/07	100	90.12	229.2	90.52	91.20	-129.2	44,916	-0.29%	大賣/鉅額交易
2018/06/06	9	88.92	174	88.92	89.10	-165	44,888	-0.37%	大賣/鉅額交易
2018/06/05	5	87.88	67	88.14	88.10	-62	45,553	-0.14%
2018/06/04	64	87.56	92	87.73	87.80	-28	45,573	-0.06%
2018/06/01	42	86.32	23	86.55	86.60	19	45,724	0.04%
2018/05/31	124	87.15	115	87.20	85.70	9	45,907	0.02%	大買/大賣/
2018/05/30	11	87.14	31	87.48	87.40	-20	45,020	-0.04%
2018/05/29	37	87.96	25	88.20	87.60	12	44,829	0.03%
2018/05/28	41	88.45	110	88.47	88.80	-69	44,821	-0.15%	大賣/
2018/05/25	31	86.27	78	85.91	86.50	-47	44,419	-0.11%
2018/05/24	12	84.00	18.1	84.19	84.10	-6.1	44,188	-0.01%
2018/05/23	29	83.98	27.7	84.07	83.60	1.3	44,702	0.00%
2018/05/22	64.1	84.64	44	84.17	84.00	20.1	45,124	0.04%
2018/05/21	5	85.06	19.5	85.13	85.00	-14.5	45,700	-0.03%
2018/05/18	86	84.39	108	84.43	83.90	-22	46,339	-0.05%	大賣/
2018/05/17	106	84.93	103	85.26	84.20	3	47,022	0.01%	大買/大賣/
2018/05/16	61.2	84.55	57	84.70	84.60	4.2	47,215	0.01%
2018/05/15	121.9	86.93	49	87.16	86.00	72.9	47,488	0.15%	大買/
2018/05/14	200.5	88.83	311.9	88.90	89.00	-111.4	48,662	-0.23%	大買/大賣/鉅額交易
2018/05/11	22	84.37	55.6	84.57	85.00	-33.6	47,388	-0.07%
2018/05/10	9	82.71	44	82.59	82.90	-35	47,391	-0.07%
2018/05/09	23	81.91	23	82.33	81.80	0	47,644	0.00%
2018/05/08	72	81.75	88	81.94	82.60	-16	48,053	-0.03%
2018/05/07	89.4	81.22	89	81.18	81.60	0.4	48,209	0.00%
2018/05/04	58.4	80.23	64	80.57	80.40	-5.6	48,519	-0.01%
2018/05/03	136.1	80.36	40	80.42	80.10	96.1	48,855	0.20%	大買/
2018/05/02	81	82.62	54	83.00	81.80	27	48,950	0.06%
2018/04/30	18.3	82.17	76	82.59	82.90	-57.7	49,029	-0.12%
2018/04/27	177.2	81.11	191	81.09	81.50	-13.8	49,363	-0.03%	大買/大賣/
2018/04/26	135.3	81.29	107	81.48	80.60	28.3	49,915	0.06%	大買/大賣/
2018/04/25	178	79.95	153	80.06	80.40	25	50,957	0.05%	大買/大賣/
2018/04/24	360.4	81.39	330	81.47	80.60	30.4	51,057	0.06%	大買/大賣/
2018/04/23	124	83.38	100	83.57	83.00	24	50,484	0.05%	大買/
2018/04/20	85.3	83.69	94	84.05	84.00	-8.7	50,371	-0.02%
2018/04/19	129.1	83.98	123	84.39	85.00	6.1	50,547	0.01%	大買/大賣/
2018/04/18	145.1	85.22	75	85.37	84.80	70.1	50,204	0.14%	大買/
2018/04/17	159.3	86.96	125	87.01	86.50	34.3	50,087	0.07%	大買/大賣/
2018/04/16	143	87.04	158.7	87.17	87.60	-15.7	50,333	-0.03%	大買/大賣/
2018/04/13	110.1	87.01	89	87.15	87.00	21.1	50,506	0.04%	大買/
2018/04/12	154	87.08	126.9	87.21	86.80	27.1	50,851	0.05%	大買/大賣/
2018/04/11	181.2	87.62	157.2	87.79	87.30	24	51,181	0.05%	大買/大賣/
2018/04/10	137.2	87.10	61	87.25	87.00	76.2	51,411	0.15%	大買/
2018/04/09	111.1	86.89	79	87.07	87.40	32.1	51,757	0.06%	大買/
2018/04/03	173.1	87.11	112	87.20	87.20	61.1	51,281	0.12%	大買/大賣/
2018/04/02	153.1	88.22	106	88.41	88.10	47.1	50,921	0.09%	大買/大賣/
2018/03/31	341.1	88.91	108	89.06	88.50	233.1	50,680	0.46%	大買/大賣/鉅額交易
2018/03/30	38	91.73	47.1	91.59	91.40	-9.1	48,765	-0.02%
2018/03/29	39.2	90.09	37	90.14	90.00	2.2	48,632	0.00%
2018/03/28	7.6	90.39	23.1	90.44	90.10	-15.5	48,333	-0.03%
2018/03/27	63.1	91.00	87	91.25	91.20	-23.9	48,237	-0.05%
2018/03/26	41	89.97	34	90.04	90.20	7	48,082	0.01%
2018/03/23	151.1	90.88	56	90.74	90.40	95.1	48,202	0.20%	大買/
2018/03/22	23.3	93.03	63	92.95	92.80	-39.7	48,376	-0.08%
2018/03/21	103	92.31	66.2	92.65	92.40	36.8	48,263	0.08%	大買/
2018/03/20	77.2	92.54	56	92.62	92.60	21.2	48,615	0.04%
2018/03/19	32	92.81	35.6	92.98	92.90	-3.6	48,662	-0.01%
2018/03/16	130	93.32	125	93.39	92.80	5	48,767	0.01%	大買/大賣/
2018/03/15	37	93.02	82	93.58	93.40	-45	48,424	-0.09%
2018/03/14	115	93.85	105	93.95	93.30	10	48,939	0.02%	大買/大賣/
2018/03/13	36	95.94	88	95.55	95.20	-52	48,868	-0.11%
2018/03/12	72.1	93.86	173.4	93.94	94.30	-101.3	48,136	-0.21%	大賣/鉅額交易
2018/03/09	135	91.45	140	91.42	91.90	-5	48,311	-0.01%	大買/大賣/
2018/03/08	11	89.35	19	89.48	89.40	-8	48,434	-0.02%
2018/03/07	165.1	88.81	188	89.03	88.50	-22.9	48,600	-0.05%	大買/大賣/
2018/03/06	43	88.05	62	88.28	88.20	-19	49,225	-0.04%
2018/03/05	88.5	87.51	44	87.75	87.00	44.5	49,994	0.09%
2018/03/02	131	87.27	101	87.49	87.80	30	49,680	0.06%	大買/大賣/
2018/03/01	63.3	87.82	62	87.99	87.90	1.3	49,850	0.00%
2018/02/27	23	88.78	12	88.34	88.10	11	49,752	0.02%
2018/02/26	59	89.02	61.4	89.54	88.80	-2.4	49,448	0.00%
2018/02/23	164	88.47	172	88.60	88.90	-8	49,325	-0.02%	大買/大賣/
2018/02/22	33.7	87.82	22	87.84	87.90	11.7	49,530	0.02%
2018/02/21	127.3	88.34	68	88.62	88.20	59.3	49,335	0.12%	大買/
2018/02/12	137.8	87.79	93	87.95	87.60	44.8	48,915	0.09%	大買/
2018/02/09	219.6	86.82	101	86.89	87.50	118.6	48,743	0.24%	大買/大賣/鉅額交易
2018/02/08	29.5	89.51	24	89.19	89.00	5.5	48,453	0.01%
2018/02/07	70.5	90.43	93	90.22	90.00	-22.5	49,905	-0.05%
2018/02/06	296	89.94	118	89.77	89.20	178	49,153	0.36%	大買/大賣/鉅額交易
2018/02/05	84.2	92.81	57	92.85	92.80	27.2	47,142	0.06%
2018/02/02	97.1	94.66	77.8	94.79	95.20	19.3	47,140	0.04%
2018/02/01	66.1	93.04	93	93.73	93.50	-26.9	47,024	-0.06%
2018/01/31	65	92.47	58.8	92.46	92.20	6.2	46,756	0.01%
2018/01/30	55.7	94.27	18.1	93.77	93.60	37.6	46,299	0.08%
2018/01/29	164	94.98	24	94.88	94.70	140	46,043	0.30%	大買/鉅額交易
2018/01/26	55.9	95.63	51	95.25	95.40	4.9	45,847	0.01%
2018/01/25	52.3	95.55	54	95.68	95.40	-1.8	45,486	0.00%
2018/01/24	34.8	96.03	41	95.95	95.90	-6.2	44,848	-0.01%
2018/01/23	26	95.96	34	96.17	96.90	-8	44,696	-0.02%
2018/01/22	93	97.17	111	96.98	96.60	-18	44,513	-0.04%	大賣/
2018/01/19	245	95.55	204.5	95.97	96.90	40.5	43,848	0.09%	大買/大賣/
2018/01/18	109	94.32	161	94.35	93.80	-52	42,486	-0.12%	大買/大賣/
2018/01/17	23	92.93	15	93.27	93.40	8	42,043	0.02%
2018/01/16	49	93.41	21.5	93.35	93.40	27.5	41,887	0.07%
2018/01/15	69	93.09	62.8	93.15	93.30	6.2	41,766	0.01%
2018/01/12	104	91.84	35	91.93	91.80	69	41,540	0.17%	大買/
2018/01/11	82.5	91.27	106	91.69	91.40	-23.5	41,459	-0.06%	大賣/
2018/01/10	84.1	90.98	40	91.25	90.80	44.1	40,939	0.11%
2018/01/09	23	91.90	23	91.84	91.80	0	40,640	0.00%
2018/01/08	143.2	91.96	121.4	92.01	91.80	21.8	40,616	0.05%	大買/大賣/
2018/01/05	121	92.16	108.1	92.67	93.00	12.9	40,275	0.03%	大買/大賣/
2018/01/04	213.1	92.90	74	92.63	92.60	139.1	39,996	0.35%	大買/鉅額交易
2018/01/03	357.4	94.42	142.3	94.63	94.00	215.1	39,819	0.54%	大買/大賣/鉅額交易
2018/01/02	134	95.15	95.1	95.36	95.00	38.9	39,215	0.10%	大買/