鴻海 (2317)-元富-城東券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/24	75.6	152.27	117.2	152.43	156.00	-41.6	101,157	-0.04%	大賣/
2024/04/23	238.2	144.76	12.4	145.24	144.00	225.8	98,752	0.23%	大買/鉅額交易
2024/04/22	44.3	142.83	120.7	142.98	143.00	-76.4	98,059	-0.08%	大賣/
2024/04/19	90	143.10	32.5	142.97	143.00	57.5	97,247	0.06%
2024/04/18	26.7	146.85	29.1	147.52	148.00	-2.4	95,526	0.00%
2024/04/17	73.9	144.40	82.2	145.42	146.50	-8.3	94,851	-0.01%
2024/04/16	130	140.07	321	140.17	141.00	-191	93,480	-0.20%	大買/大賣/鉅額交易
2024/04/15	74.6	146.79	75.4	146.73	146.00	-0.7	90,976	0.00%
2024/04/12	51.6	150.17	60.2	150.82	150.50	-8.6	89,690	-0.01%
2024/04/11	93.4	150.10	139.1	149.91	150.00	-45.7	87,961	-0.05%	大賣/
2024/04/10	79.1	155.78	11.2	156.97	154.50	67.9	85,355	0.08%
2024/04/09	187.8	158.90	315.3	158.74	158.00	-127.5	84,044	-0.15%	大買/大賣/鉅額交易
2024/04/08	41.6	158.45	51.4	158.06	158.00	-9.8	82,682	-0.01%
2024/04/03	172.2	156.74	177.7	156.39	159.00	-5.5	81,311	-0.01%	大買/大賣/
2024/04/02	175.2	155.35	280.3	153.47	159.00	-105.1	79,344	-0.13%	大買/大賣/鉅額交易
2024/04/01	139.8	151.77	130.5	152.18	150.50	9.3	76,692	0.01%	大買/大賣/
2024/03/29	196.4	153.66	122.1	152.35	150.00	74.3	75,560	0.10%	大買/大賣/
2024/03/28	260.1	151.99	312.1	153.42	155.50	-51.9	73,210	-0.07%	大買/大賣/
2024/03/27	230	145.26	62.1	146.86	148.50	167.9	70,339	0.24%	大買/鉅額交易
2024/03/26	77.8	143.42	81.4	142.93	142.00	-3.6	68,483	-0.01%
2024/03/25	143.3	145.60	330.3	145.16	145.50	-187	66,381	-0.28%	大買/大賣/鉅額交易
2024/03/22	128.7	145.10	124.6	145.66	145.50	4	64,505	0.01%	大買/大賣/
2024/03/21	107.5	141.89	126.5	142.50	142.50	-19	61,032	-0.03%	大買/大賣/
2024/03/20	79.6	138.65	93.6	138.65	138.00	-14	58,649	-0.02%
2024/03/19	77	133.75	117.9	133.47	136.00	-40.9	55,781	-0.07%	大賣/
2024/03/18	240.3	133.12	136.6	133.56	136.00	103.7	53,182	0.19%	大買/大賣/鉅額交易
2024/03/15	269.6	129.51	479.8	131.00	132.00	-210.2	49,532	-0.42%	大買/大賣/鉅額交易
2024/03/14	77.5	119.35	253.2	120.07	121.00	-175.7	43,236	-0.41%	大賣/鉅額交易
2024/03/13	354.7	120.73	246.2	121.23	120.50	108.5	40,314	0.27%	大買/大賣/鉅額交易
2024/03/12	223.4	114.51	297.5	115.53	119.00	-74	34,910	-0.21%	大買/大賣/
2024/03/11	108.1	109.76	126.1	108.79	109.50	-18	29,389	-0.06%	大買/大賣/
2024/03/08	42.6	106.79	23.9	106.04	105.00	18.7	27,431	0.07%
2024/03/07	9	107.83	26.5	107.63	107.50	-17.5	26,533	-0.07%
2024/03/06	14.3	106.07	7.2	106.57	106.50	7.1	26,183	0.03%
2024/03/05	33.5	106.98	79.1	107.38	106.50	-45.6	26,190	-0.17%
2024/03/04	51.5	105.55	142.5	105.45	106.50	-91	25,463	-0.36%	大賣/
2024/03/01	5.6	102.46	0.1	103.50	102.00	5.5	24,125	0.02%
2024/02/29	2.4	103.00	15	103.47	103.00	-12.6	24,041	-0.05%
2024/02/27	3.3	103.80	16.6	103.48	103.50	-13.3	23,750	-0.06%
2024/02/26	3.3	103.62	36.3	103.51	103.50	-32.9	23,649	-0.14%
2024/02/23	0.6	103.04	7.1	103.42	103.00	-6.5	23,790	-0.03%
2024/02/22	21	103.00	6	103.42	103.50	15	24,119	0.06%
2024/02/21	3	103.33	3.6	103.22	103.00	-0.6	24,289	0.00%
2024/02/20	19	103.87	20	103.95	103.50	-1	24,762	0.00%
2024/02/19	9.2	102.24	16.7	102.33	103.00	-7.4	24,617	-0.03%
2024/02/16	1.9	101.03	2.9	101.48	101.50	-0.9	25,053	0.00%
2024/02/15	10.2	101.45	1	101.50	101.00	9.2	25,287	0.04%
2024/02/05	8.9	101.52	17	101.53	101.50	-8.1	25,125	-0.03%
2024/02/02	24.4	101.94	22	102.00	102.00	2.4	25,105	0.01%
2024/02/01	0.7	102.12	10.1	102.50	103.00	-9.4	25,344	-0.04%
2024/01/31	1.3	101.96	1	102.50	102.50	0.3	25,428	0.00%
2024/01/30	1	102.00	50.1	102.50	102.00	-49	25,581	-0.19%
2024/01/29	13.7	102.39	9.7	102.89	102.50	4	25,927	0.02%
2024/01/26	21.3	102.50	14	102.64	102.50	7.3	26,364	0.03%
2024/01/25	12	101.96	12	101.79	102.00	0	26,353	0.00%
2024/01/24	1.1	100.94	2	101.00	100.50	-0.9	26,387	0.00%
2024/01/23	8.1	100.62	10	100.95	101.00	-1.9	27,103	-0.01%
2024/01/22	5.8	100.15	19	99.99	99.90	-13.2	29,035	-0.05%
2024/01/19	44.1	100.50	1	100.50	100.50	43.1	29,204	0.15%
2024/01/18	1.9	99.30	4	99.55	99.90	-2.1	29,563	-0.01%
2024/01/17	29.7	99.09	33	99.75	98.60	-3.3	29,936	-0.01%
2024/01/16	17.5	99.90	2.1	99.90	100.00	15.4	30,976	0.05%
2024/01/15	33.2	100.70	41.6	100.51	100.00	-8.4	31,922	-0.03%
2024/01/12	7.1	100.50	5	101.20	100.50	2.1	32,081	0.01%
2024/01/11	37.5	100.40	4.3	100.59	100.50	33.2	32,209	0.10%
2024/01/10	24.4	100.09	0	0.00	100.00	24.4	32,083	0.08%
2024/01/09	11.4	101.59	0.2	101.50	101.00	11.2	31,963	0.04%
2024/01/08	23.6	102.65	1.6	102.18	101.50	22	31,828	0.07%
2024/01/05	3	104.01	4.2	104.36	104.00	-1.1	31,693	0.00%
2024/01/04	2.7	104.37	3	104.50	104.00	-0.3	31,937	0.00%
2024/01/03	2.5	104.48	5.3	104.29	104.50	-2.8	32,154	-0.01%
2024/01/02	3	104.50	13	104.73	105.00	-10	32,305	-0.03%
2023/12/29	6.1	104.25	20.2	104.39	104.50	-14.1	32,250	-0.04%
2023/12/28	1.2	103.50	4.1	103.87	104.00	-2.9	32,274	-0.01%
2023/12/27	23.2	103.93	3.1	103.66	103.50	20.1	32,180	0.06%
2023/12/26	2.1	103.50	2	103.75	104.00	0.1	32,097	0.00%
2023/12/25	0.1	103.33	1	103.50	103.50	-0.9	32,284	0.00%
2023/12/22	41	103.50	3	103.17	103.50	38	32,363	0.12%
2023/12/21	2.4	103.00	480.1	103.00	103.50	-477.6	32,468	-1.47%	大賣/鉅額交易
2023/12/20	7.1	103.49	36.7	103.79	104.50	-29.5	32,160	-0.09%
2023/12/19	488.2	101.94	15.2	102.13	102.50	473.1	31,507	1.50%	大買/鉅額交易
2023/12/18	2.2	101.50	12.1	102.00	102.00	-9.9	31,329	-0.03%
2023/12/15	16.2	101.22	12.4	101.32	101.50	3.8	31,177	0.01%
2023/12/14	3	101.67	5	101.80	102.00	-2	30,726	-0.01%
2023/12/13	4.5	100.89	0	0.00	101.00	4.5	30,500	0.01%
2023/12/12	8	101.00	12	101.00	101.00	-4	30,839	-0.01%
2023/12/11	6.1	100.92	2.1	101.00	101.00	4	30,769	0.01%
2023/12/08	16	101.19	0.2	101.50	101.50	15.8	30,658	0.05%
2023/12/07	13.7	101.07	2.2	100.55	101.00	11.5	30,887	0.04%
2023/12/06	2.6	101.04	5.2	101.12	101.00	-2.7	30,950	-0.01%
2023/12/05	0.1	101.10	2.1	101.50	101.00	-2	30,895	-0.01%
2023/12/04	9.3	100.90	1	101.00	101.00	8.3	30,773	0.03%
2023/12/01	17.6	100.69	3	100.67	100.50	14.6	30,811	0.05%
2023/11/30	10.1	101.55	2	101.50	101.50	8.1	30,592	0.03%
2023/11/29	9.1	102.12	2.3	102.57	102.00	6.8	30,267	0.02%
2023/11/28	0.1	102.44	1	102.50	102.50	-0.9	29,970	0.00%
2023/11/27	17	101.85	6.1	102.24	101.50	10.9	30,482	0.04%
2023/11/24	13.1	101.69	6	101.50	101.50	7.1	30,442	0.02%
2023/11/22	20.1	103.02	17	102.29	102.00	3.1	31,063	0.01%
2023/11/21	4.8	101.79	575.3	101.41	102.50	-570.5	30,942	-1.84%	大賣/鉅額交易
2023/11/20	27.3	101.25	28	101.48	101.00	-0.7	31,170	0.00%
2023/11/17	6.2	102.78	57.2	102.86	102.50	-51	30,949	-0.16%
2023/11/16	2.1	100.76	77	100.99	101.00	-74.9	30,387	-0.25%
2023/11/15	75.5	100.47	45.4	100.36	100.50	30.1	30,054	0.10%
2023/11/14	175.6	100.09	26.2	99.81	100.00	149.4	29,488	0.51%	大買/鉅額交易
2023/11/13	7.3	97.83	5	97.84	97.70	2.3	29,120	0.01%
2023/11/10	10.5	97.15	1	97.70	97.20	9.5	29,544	0.03%
2023/11/09	9	97.93	32.1	97.96	97.90	-23.1	30,337	-0.08%
2023/11/08	7.1	96.96	11	96.73	97.00	-3.9	30,321	-0.01%
2023/11/07	33.3	95.78	2.1	95.95	96.10	31.2	30,373	0.10%
2023/11/06	15.5	97.01	17	97.24	96.40	-1.5	30,281	0.00%
2023/11/03	49.4	95.61	20.5	95.56	95.80	28.8	29,982	0.10%
2023/11/02	1.6	97.04	23.2	96.74	97.00	-21.6	29,758	-0.07%
2023/11/01	44.8	95.94	8.4	96.13	95.60	36.4	30,097	0.12%
2023/10/31	155.1	96.07	51.1	96.41	96.50	104	30,309	0.34%	大買/鉅額交易
2023/10/30	135.8	95.30	70.5	95.99	94.50	65.3	29,933	0.22%	大買/
2023/10/27	23.8	98.40	4.3	98.43	98.20	19.5	28,083	0.07%
2023/10/26	25.6	98.38	3	98.43	98.50	22.6	28,036	0.08%
2023/10/25	56.5	99.09	20	98.87	99.00	36.5	27,773	0.13%
2023/10/24	118.4	98.44	120.7	98.35	98.30	-2.3	27,620	-0.01%	大買/大賣/
2023/10/23	125.4	100.76	181	100.75	100.50	-55.6	26,288	-0.21%	大買/大賣/
2023/10/20	16.1	103.00	8.2	104.00	103.50	7.9	25,919	0.03%
2023/10/19	50.4	103.78	2	103.50	103.50	48.4	25,714	0.19%
2023/10/18	8.3	105.75	4	105.63	105.50	4.3	25,514	0.02%
2023/10/17	9	106.94	3	106.83	106.50	6	25,614	0.02%
2023/10/16	41	107.00	2.4	107.00	107.00	38.6	26,265	0.15%
2023/10/13	8	107.19	10	107.00	107.50	-2	26,851	-0.01%
2023/10/12	2	106.99	16.3	106.75	107.00	-14.3	27,096	-0.05%
2023/10/11	4.1	106.00	5.1	106.10	106.00	-1	27,348	0.00%
2023/10/06	4.3	105.62	40	105.15	105.50	-35.7	27,369	-0.13%
2023/10/05	23.4	103.05	4	103.50	103.50	19.4	27,528	0.07%
2023/10/04	29.6	102.68	5.1	102.72	103.00	24.4	27,645	0.09%
2023/10/03	9.7	104.42	0	0.00	104.00	9.7	27,599	0.03%
2023/10/02	5.6	104.68	2	105.00	104.50	3.6	27,816	0.01%
2023/09/28	9.7	103.46	20.2	103.75	104.00	-10.6	28,735	-0.04%
2023/09/27	10.1	103.90	3	103.83	104.00	7.1	29,226	0.02%
2023/09/26	80.5	104.54	3.1	104.50	104.00	77.4	30,286	0.26%
2023/09/25	43.2	105.31	25	105.50	105.50	18.1	31,242	0.06%
2023/09/22	25	105.04	10	105.35	105.00	15	31,773	0.05%
2023/09/21	15.7	105.21	11	105.64	105.00	4.7	32,181	0.01%
2023/09/20	29.1	106.41	9	106.44	106.00	20.1	32,555	0.06%
2023/09/19	4.1	106.62	46.1	106.99	106.50	-42	33,360	-0.13%
2023/09/18	33.2	106.00	1	106.50	106.50	32.2	34,796	0.09%
2023/09/15	34.1	106.41	2	106.50	106.00	32.1	35,058	0.09%
2023/09/14	6.1	106.49	42	106.51	106.50	-35.9	34,962	-0.10%
2023/09/13	16.2	106.13	1	106.00	106.00	15.2	35,116	0.04%
2023/09/12	1	107.00	21.5	106.82	107.50	-20.4	35,594	-0.06%
2023/09/11	5.5	105.22	2	105.50	105.00	3.5	35,679	0.01%
2023/09/08	2.2	105.07	20.5	105.26	106.00	-18.3	35,975	-0.05%
2023/09/07	6.5	105.62	2	105.50	105.50	4.5	36,936	0.01%
2023/09/06	5.2	106.00	194	106.27	106.00	-188.8	38,325	-0.49%	大賣/鉅額交易
2023/09/05	0.3	107.00	2.2	106.50	107.00	-1.9	38,319	-0.01%
2023/09/04	5.5	106.22	12.5	106.02	106.50	-7	38,384	-0.02%
2023/09/01	1	107.00	29.1	107.10	107.50	-28.1	38,403	-0.07%
2023/08/31	4	105.88	8.1	106.56	106.50	-4.1	38,772	-0.01%
2023/08/30	5.5	106.10	3.1	106.02	106.00	2.4	38,234	0.01%
2023/08/29	60.5	105.86	240.3	105.93	106.00	-179.8	38,783	-0.46%	大賣/鉅額交易
2023/08/28	505.3	108.50	9	108.50	108.00	496.3	38,485	1.29%	大買/鉅額交易
2023/08/25	48	108.43	5	108.50	108.00	43	39,185	0.11%
2023/08/24	69.3	109.22	32.7	109.34	109.50	36.6	40,302	0.09%
2023/08/23	159	106.99	11	106.73	106.50	148	40,756	0.36%	大買/鉅額交易
2023/08/22	0	106.50	5	106.40	106.50	-5	41,061	-0.01%
2023/08/21	2.2	106.26	3.5	106.07	106.00	-1.3	41,271	0.00%
2023/08/18	5.1	105.91	11	106.00	106.00	-5.9	41,354	-0.01%
2023/08/17	7	106.43	9.5	106.76	106.50	-2.5	41,432	-0.01%
2023/08/16	32.1	105.91	11	105.68	105.50	21.1	41,323	0.05%
2023/08/15	51.7	107.70	10	107.95	107.00	41.7	41,146	0.10%
2023/08/14	220.1	109.73	22.3	109.63	110.00	197.8	40,542	0.49%	大買/鉅額交易
2023/08/11	16.4	108.92	4	109.13	108.50	12.4	40,690	0.03%
2023/08/10	10.2	109.94	9	110.17	110.00	1.2	41,012	0.00%
2023/08/09	4.2	110.74	8.2	110.94	110.50	-4	41,109	-0.01%
2023/08/08	14.2	110.19	7	110.71	110.50	7.2	41,947	0.02%
2023/08/07	43.6	110.55	17.2	110.80	109.50	26.4	41,823	0.06%
2023/08/04	3.3	110.02	30	110.10	111.00	-26.7	41,358	-0.06%
2023/08/02	28.8	108.99	6	109.67	108.00	22.8	41,384	0.05%
2023/08/01	5	110.10	17.3	110.03	110.50	-12.3	40,993	-0.03%
2023/07/31	18.1	109.73	2	109.00	108.50	16.1	40,803	0.04%
2023/07/28	7.5	109.73	2.1	110.04	109.50	5.4	40,510	0.01%
2023/07/27	35.1	111.40	16.2	111.19	110.50	18.9	40,589	0.05%
2023/07/26	20.4	111.65	11.2	111.37	111.50	9.2	40,899	0.02%
2023/07/25	20.1	110.86	42.1	110.91	112.00	-22	40,721	-0.05%
2023/07/24	14.3	107.65	14.1	108.11	108.00	0.2	39,989	0.00%
2023/07/21	8.1	107.32	19.2	107.50	107.50	-11.1	40,226	-0.03%
2023/07/20	20.3	108.18	9	107.94	108.00	11.3	40,260	0.03%
2023/07/19	71.5	109.68	36	110.25	108.50	35.5	40,018	0.09%
2023/07/18	28.2	112.07	49.2	112.34	112.00	-21	39,654	-0.05%
2023/07/17	6.1	109.84	21.2	110.14	110.50	-15.1	39,110	-0.04%
2023/07/14	5	107.51	257.1	107.78	109.50	-252.1	38,735	-0.65%	大賣/鉅額交易
2023/07/13	12.2	107.91	19.1	108.39	107.00	-6.9	38,284	-0.02%
2023/07/12	7.8	106.99	20.8	106.34	107.50	-13	38,042	-0.03%
2023/07/11	22	104.95	9.2	105.01	105.00	12.8	37,842	0.03%
2023/07/10	24.2	104.77	301.5	105.33	104.50	-277.3	37,828	-0.73%	大賣/鉅額交易
2023/07/07	11.7	105.29	4.5	105.66	105.50	7.2	37,756	0.02%
2023/07/06	101.2	106.35	14.3	106.63	105.50	86.9	37,732	0.23%	大買/
2023/07/05	25.9	108.36	15.2	108.29	108.50	10.7	36,789	0.03%
2023/07/04	106.5	110.88	1,351.3	110.57	110.00	-1,244.9	36,139	-3.44%	大買/大賣/鉅額交易
2023/07/03	68.2	114.83	66.4	114.51	115.00	1.8	35,462	0.00%
2023/06/30	21.9	111.84	54	112.21	113.00	-32.1	34,309	-0.09%
2023/06/29	28.6	113.99	2.2	113.94	113.00	26.3	33,829	0.08%
2023/06/28	18.2	114.78	26.7	115.24	115.00	-8.5	33,522	-0.03%
2023/06/27	38.4	114.56	25.5	114.53	114.00	12.9	33,179	0.04%
2023/06/26	144.5	115.89	68.2	115.26	115.50	76.3	32,601	0.23%	大買/
2023/06/21	7.8	112.57	10	112.95	113.00	-2.2	32,082	-0.01%
2023/06/20	56.1	112.93	17.1	112.41	112.50	39	32,028	0.12%
2023/06/19	6.4	112.38	27	112.31	112.50	-20.6	31,892	-0.06%
2023/06/16	4.2	111.98	18.5	112.19	111.00	-14.3	31,825	-0.04%
2023/06/15	31.5	111.64	267	111.50	111.50	-235.5	31,398	-0.75%	大賣/鉅額交易
2023/06/14	16.4	112.50	5	112.90	112.50	11.4	31,855	0.04%
2023/06/13	29.1	112.17	50.9	112.66	112.50	-21.8	31,723	-0.07%
2023/06/12	50.5	110.57	138.7	110.47	110.50	-88.2	30,901	-0.29%	大賣/
2023/06/09	1	107.98	8	107.69	108.00	-7	29,760	-0.02%
2023/06/08	9.2	107.27	29	107.57	107.00	-19.8	29,876	-0.07%
2023/06/07	0.6	107.67	26	107.52	108.00	-25.4	30,051	-0.08%
2023/06/06	13.9	106.56	8.5	107.04	107.00	5.4	30,703	0.02%
2023/06/05	13.7	107.96	15.4	108.22	107.50	-1.8	30,622	-0.01%
2023/06/02	58.7	108.29	39.2	108.15	108.00	19.5	31,419	0.06%
2023/06/01	14	107.52	25.9	107.28	108.00	-11.9	31,156	-0.04%
2023/05/31	61	106.53	76.1	106.48	106.50	-15	30,871	-0.05%
2023/05/30	37.2	107.27	106.1	107.03	107.00	-68.9	30,356	-0.23%	大賣/
2023/05/29	506.2	104.70	31.8	104.27	105.50	474.4	29,635	1.60%	大買/鉅額交易
2023/05/26	12	102.38	9.3	102.34	102.50	2.8	29,233	0.01%
2023/05/25	22.1	102.57	5.2	102.52	102.50	16.9	28,999	0.06%
2023/05/24	11.1	102.51	3	103.00	103.00	8.1	28,936	0.03%
2023/05/23	5.4	102.81	3	103.00	102.50	2.4	28,904	0.01%
2023/05/22	2.2	102.55	3.5	102.71	103.00	-1.3	28,907	0.00%
2023/05/19	1.1	102.53	2	102.50	103.00	-0.9	29,083	0.00%
2023/05/18	1.9	103.00	7	103.00	103.00	-5.1	29,193	-0.02%
2023/05/17	10.3	102.45	4	102.75	102.50	6.3	29,333	0.02%
2023/05/16	10.5	102.41	2	102.25	102.00	8.5	28,993	0.03%
2023/05/15	17.4	102.06	8	102.06	102.00	9.4	28,601	0.03%
2023/05/12	5.3	105.11	4.4	105.50	102.50	0.9	28,557	0.00%
2023/05/11	5.3	105.11	4.4	105.50	105.00	0.9	27,867	0.00%
2023/05/10	8.1	106.06	31	106.16	106.50	-23	27,910	-0.08%
2023/05/09	22.2	106.00	22.7	106.16	106.50	-0.5	28,140	0.00%
2023/05/08	2.8	105.00	3	105.17	105.00	-0.2	28,301	0.00%
2023/05/05	9.3	104.99	4	105.00	105.00	5.3	28,849	0.02%
2023/05/04	4.4	105.12	6	105.33	105.00	-1.6	29,465	-0.01%
2023/05/03	503.1	105.60	7.3	105.51	105.50	495.8	29,917	1.66%	大買/鉅額交易
2023/05/02	2.7	104.76	38.4	105.55	106.00	-35.7	30,781	-0.12%
2023/04/28	431.2	104.23	9	104.28	104.50	422.2	31,312	1.35%	大買/鉅額交易
2023/04/27	254	103.50	1	104.00	103.50	253	31,454	0.80%	大買/鉅額交易
2023/04/26	205	103.74	20.1	103.65	103.50	184.9	31,624	0.58%	大買/鉅額交易
2023/04/25	228.5	103.48	13.6	103.11	103.00	214.9	31,354	0.69%	大買/鉅額交易
2023/04/24	204.1	104.01	1	103.50	103.50	203.1	31,215	0.65%	大買/鉅額交易
2023/04/21	18.1	104.28	28.9	104.60	104.00	-10.8	31,240	-0.03%
2023/04/20	3.2	104.00	11	104.28	104.50	-7.8	31,018	-0.03%
2023/04/19	13.1	104.31	23	104.48	104.00	-9.9	31,244	-0.03%
2023/04/18	5.3	104.00	22	104.05	104.50	-16.7	31,266	-0.05%
2023/04/17	1.2	104.13	6	104.00	104.00	-4.8	31,594	-0.02%
2023/04/14	11.2	103.50	8.9	103.95	104.50	2.3	32,030	0.01%
2023/04/13	2.5	102.80	1	103.00	103.00	1.5	32,380	0.00%
2023/04/12	11.8	103.04	1.2	102.58	102.50	10.6	32,302	0.03%
2023/04/11	12	103.13	4	103.50	103.50	8	32,585	0.02%
2023/04/10	21.1	103.48	0.7	103.50	103.00	20.4	32,478	0.06%
2023/04/07	16.7	103.50	3	103.50	103.00	13.7	32,418	0.04%
2023/04/06	25.3	104.35	28.2	104.05	103.50	-2.9	32,371	-0.01%
2023/03/31	7	104.43	11.1	104.41	104.00	-4	31,976	-0.01%
2023/03/30	3.1	104.00	15.1	103.97	104.50	-12	32,025	-0.04%
2023/03/29	6.4	103.42	6.3	103.58	103.50	0.1	32,165	0.00%
2023/03/28	1.3	103.56	4	103.13	103.00	-2.7	32,556	-0.01%
2023/03/27	23.4	104.35	8	103.94	103.50	15.4	32,645	0.05%
2023/03/24	40.2	104.90	33.3	105.05	105.50	6.9	33,306	0.02%
2023/03/23	5	103.40	4.4	104.11	103.50	0.6	32,568	0.00%
2023/03/22	5	103.60	4	103.75	103.50	1	32,454	0.00%
2023/03/21	1.2	103.84	9	103.78	103.50	-7.8	32,672	-0.02%
2023/03/20	13.2	102.80	12	102.96	102.50	1.2	32,644	0.00%
2023/03/17	15	103.50	23	103.70	103.50	-8	32,828	-0.02%
2023/03/16	9.4	102.45	50	102.22	102.00	-40.6	32,303	-0.13%
2023/03/15	12.4	102.54	6.1	102.66	102.50	6.3	32,585	0.02%
2023/03/14	8.1	101.94	9.5	102.21	102.00	-1.4	33,160	0.00%
2023/03/13	2.3	102.33	22.6	102.62	103.00	-20.3	33,434	-0.06%
2023/03/10	18.5	101.92	8.2	102.01	102.00	10.3	34,333	0.03%
2023/03/09	44	102.91	14	102.71	102.50	30.1	34,973	0.09%
2023/03/08	14.1	104.22	11	104.50	104.00	3.1	35,167	0.01%
2023/03/07	14.3	105.25	87.7	105.09	105.00	-73.4	35,211	-0.21%
2023/03/06	0.5	103.00	39.1	103.70	103.50	-38.6	34,782	-0.11%
2023/03/03	7.1	103.21	9	103.44	102.50	-1.9	34,733	-0.01%
2023/03/02	3.2	102.49	8.9	102.33	102.50	-5.7	34,949	-0.02%
2023/03/01	7.2	101.02	15.5	101.81	102.00	-8.3	35,010	-0.02%
2023/02/24	44.4	101.85	3	103.00	101.00	41.4	34,736	0.12%
2023/02/23	10	102.50	19.3	102.64	103.00	-9.3	34,341	-0.03%
2023/02/22	15.2	101.70	16.4	101.91	102.00	-1.2	34,713	0.00%
2023/02/21	14.1	102.54	15.2	102.61	102.50	-1.1	34,783	0.00%
2023/02/20	34.5	102.94	6.8	103.15	103.00	27.7	35,331	0.08%
2023/02/17	28.2	103.00	32.1	103.20	103.50	-3.9	35,745	-0.01%
2023/02/16	25	103.36	46.6	103.37	103.50	-21.5	36,384	-0.06%
2023/02/15	17	102.29	21.6	102.10	102.50	-4.6	37,202	-0.01%
2023/02/14	17.1	101.65	41.6	101.96	102.00	-24.5	37,250	-0.07%
2023/02/13	6.3	101.49	0	0.00	101.00	6.3	37,616	0.02%
2023/02/10	19.4	101.62	30	101.52	101.50	-10.6	37,809	-0.03%
2023/02/09	12.1	100.92	7.1	101.22	101.00	5.1	38,059	0.01%
2023/02/08	6.1	100.59	5.5	100.73	100.50	0.6	38,379	0.00%
2023/02/07	29.4	101.06	6	100.50	100.50	23.4	38,627	0.06%
2023/02/06	58.4	101.56	64.7	101.54	101.50	-6.4	38,581	-0.02%
2023/02/03	32.2	99.63	12	99.67	99.60	20.2	38,523	0.05%
2023/02/02	15.2	100.07	33.9	100.49	100.00	-18.7	38,531	-0.05%
2023/02/01	18.1	100.06	10.2	100.45	100.00	7.9	38,077	0.02%
2023/01/31	31.3	99.89	56.1	99.75	99.70	-24.8	37,933	-0.07%
2023/01/30	72.7	98.42	6.5	99.46	98.10	66.2	37,093	0.18%
2023/01/17	9.4	98.20	5	98.30	98.10	4.4	36,341	0.01%
2023/01/16	18.6	98.53	6.1	98.79	98.10	12.5	36,361	0.03%
2023/01/13	11.3	98.90	1	98.80	98.60	10.3	36,315	0.03%
2023/01/12	17.8	98.90	31.2	99.12	98.60	-13.5	36,978	-0.04%
2023/01/11	5.2	99.38	10.4	99.68	99.10	-5.2	37,569	-0.01%
2023/01/10	10.4	99.59	7.1	99.44	99.40	3.3	37,879	0.01%
2023/01/09	8.7	99.16	5.3	99.30	99.10	3.4	38,027	0.01%
2023/01/06	29.3	98.52	7.5	98.60	98.40	21.8	37,890	0.06%
2023/01/05	39.1	98.33	13	98.55	98.00	26.1	38,045	0.07%
2023/01/04	23.2	98.27	15	98.53	98.10	8.2	38,079	0.02%
2023/01/03	63.8	98.52	54.2	98.71	99.10	9.6	38,013	0.03%
2022/12/30	6.4	99.94	1	100.00	99.90	5.4	37,602	0.01%
2022/12/29	46.9	99.74	5	99.64	99.70	41.9	37,753	0.11%
2022/12/28	3.3	100.20	0.2	100.50	100.50	3.1	38,005	0.01%
2022/12/27	12	100.54	4	101.00	100.50	8	37,915	0.02%
2022/12/26	1.2	101.00	0	0.00	101.00	1.2	38,115	0.00%
2022/12/23	10.1	100.55	2	101.00	101.00	8.1	38,434	0.02%
2022/12/22	29.6	100.53	8	100.94	101.00	21.6	38,849	0.06%
2022/12/21	11.4	100.15	2	100.75	100.00	9.4	39,308	0.02%
2022/12/20	16.3	100.53	9.2	100.24	100.00	7.1	39,198	0.02%
2022/12/19	5.3	100.83	13	101.27	101.50	-7.7	39,135	-0.02%
2022/12/16	17.5	100.63	10	101.05	100.50	7.5	38,899	0.02%
2022/12/15	16.2	101.57	8	101.63	101.50	8.2	38,102	0.02%
2022/12/14	1.2	101.63	9.2	102.23	102.50	-8.1	38,124	-0.02%
2022/12/13	36.2	101.33	0	0.00	101.00	36.2	38,141	0.09%
2022/12/12	3.1	101.82	4.1	102.00	102.00	-1	37,850	0.00%
2022/12/09	20	102.38	8	102.69	102.00	12	38,145	0.03%
2022/12/08	21.2	101.86	1	102.50	101.50	20.2	37,890	0.05%
2022/12/07	45.3	102.75	13	103.23	102.00	32.3	37,817	0.09%
2022/12/06	55.4	103.53	8	103.63	103.00	47.4	37,621	0.13%
2022/12/05	24.1	106.35	17.1	106.19	105.50	7	37,014	0.02%
2022/12/02	28.5	105.00	82.1	105.27	105.50	-53.6	36,500	-0.15%
2022/12/01	15.1	102.60	47.7	102.42	103.00	-32.6	35,734	-0.09%
2022/11/30	27.3	100.73	19	101.08	100.50	8.3	34,905	0.02%
2022/11/29	26.4	100.33	12.3	100.00	100.00	14.1	34,038	0.04%
2022/11/28	18.2	99.98	29	99.99	100.00	-10.8	33,757	-0.03%
2022/11/25	7.2	100.64	9	100.78	100.50	-1.8	33,605	-0.01%
2022/11/24	13.8	100.40	4.4	100.50	101.00	9.4	33,507	0.03%
2022/11/23	15.4	101.00	7.3	101.30	100.50	8.1	33,169	0.02%
2022/11/22	17.3	100.27	7	100.14	100.50	10.3	33,091	0.03%
2022/11/21	19.6	100.39	0.9	100.50	100.00	18.7	32,902	0.06%
2022/11/18	34.5	101.06	6.3	101.78	100.50	28.2	32,636	0.09%
2022/11/17	28	101.20	12.6	101.54	101.50	15.4	32,326	0.05%
2022/11/16	24.1	101.81	30	101.77	101.50	-5.9	32,188	-0.02%
2022/11/15	32.3	101.73	49.5	101.77	101.50	-17.2	31,685	-0.05%
2022/11/14	38	99.98	24	100.64	101.50	14	31,198	0.05%
2022/11/11	76.1	100.55	4	101.50	100.00	72.1	30,512	0.24%
2022/11/10	18.5	100.78	1	101.00	100.50	17.5	29,543	0.06%
2022/11/09	12.4	101.72	8	101.75	102.50	4.4	29,373	0.01%
2022/11/08	56.4	100.02	8	100.19	100.00	48.3	29,190	0.17%
2022/11/07	17.5	100.07	50	100.02	100.00	-32.5	29,498	-0.11%
2022/11/04	36.1	99.98	29.1	100.14	100.50	7	29,858	0.02%
2022/11/03	24.9	100.98	3	101.00	101.00	21.9	29,990	0.07%
2022/11/02	12.3	101.43	5.5	101.45	102.00	6.8	29,765	0.02%
2022/11/01	31.6	101.17	5	101.60	101.50	26.6	29,668	0.09%
2022/10/31	24.3	101.86	14	102.50	102.50	10.3	29,304	0.04%
2022/10/28	5	103.60	2.2	103.97	104.00	2.9	29,222	0.01%
2022/10/27	7.5	104.10	37	104.54	104.00	-29.5	29,368	-0.10%
2022/10/26	2	104.00	9	103.94	104.00	-7	29,519	-0.02%
2022/10/25	4.2	102.52	47	102.63	103.50	-42.8	29,293	-0.15%
2022/10/24	6.1	103.25	10.1	103.31	103.00	-4	29,045	-0.01%
2022/10/21	28.1	102.91	10.1	103.10	103.50	18	28,923	0.06%
2022/10/20	70.5	101.54	18	102.06	102.50	52.5	29,034	0.18%
2022/10/19	16.4	103.45	15	103.70	103.00	1.4	28,453	0.00%
2022/10/18	36.2	104.30	7	103.64	103.50	29.2	28,204	0.10%
2022/10/17	13.1	104.73	12	105.17	105.00	1.1	28,041	0.00%
2022/10/14	8.2	104.82	8.4	104.94	105.00	-0.2	27,956	0.00%
2022/10/13	12.5	103.70	26.1	103.69	103.50	-13.6	28,122	-0.05%
2022/10/12	33.2	103.48	14.4	103.23	103.00	18.8	27,974	0.07%
2022/10/11	20	104.50	11	104.59	104.00	9	27,628	0.03%
2022/10/07	2	107.50	19	107.29	107.50	-17	27,413	-0.06%
2022/10/06	4.2	107.38	19	107.39	107.50	-14.9	27,815	-0.05%
2022/10/05	12	106.50	49.6	106.74	107.00	-37.5	27,893	-0.13%
2022/10/04	4.1	102.13	6	102.50	102.50	-1.9	27,455	-0.01%
2022/10/03	8.7	101.15	4	101.13	101.00	4.7	27,474	0.02%
2022/09/30	15.3	100.42	9	101.06	102.00	6.3	27,695	0.02%
2022/09/29	47.5	101.23	10.5	101.71	101.50	37	27,913	0.13%
2022/09/28	21.2	101.64	17	101.03	100.50	4.2	28,002	0.01%
2022/09/27	6.4	103.84	16	103.53	103.50	-9.6	27,942	-0.03%
2022/09/26	25	104.51	13.1	103.89	104.00	12	28,760	0.04%
2022/09/23	8.1	106.56	4	106.75	106.50	4.1	29,122	0.01%
2022/09/22	37.1	106.55	14.3	106.23	107.00	22.8	29,606	0.08%
2022/09/21	11.1	106.96	9	107.39	107.00	2.1	29,763	0.01%
2022/09/20	6.1	108.00	6.1	108.33	108.50	0	29,793	0.00%
2022/09/19	9.3	106.57	3	107.00	107.00	6.3	29,797	0.02%
2022/09/16	16.2	107.10	4.2	107.51	107.50	12	30,004	0.04%
2022/09/15	3	107.83	6.2	108.16	108.00	-3.1	30,148	-0.01%
2022/09/14	15.1	107.60	1	108.00	107.50	14.1	30,383	0.05%
2022/09/13	5.2	109.88	17.2	109.68	110.00	-12	30,584	-0.04%
2022/09/12	5.2	108.20	2	108.25	108.50	3.2	30,594	0.01%
2022/09/08	20	106.58	3	107.00	107.00	17	31,113	0.05%
2022/09/07	19.8	106.81	3	107.17	106.00	16.8	31,387	0.05%
2022/09/06	2.2	108.04	3	108.17	108.50	-0.8	31,270	0.00%
2022/09/05	3.1	107.84	40.4	107.99	108.00	-37.3	31,528	-0.12%
2022/09/02	3.2	107.53	44	107.50	107.50	-40.8	31,931	-0.13%
2022/09/01	26.5	107.60	4.8	107.69	107.50	21.7	32,046	0.07%
2022/08/31	16.3	108.49	100	107.85	109.00	-83.7	31,915	-0.26%
2022/08/30	48.2	108.62	3	108.67	108.50	45.2	31,741	0.14%
2022/08/29	19.2	108.24	2	108.50	108.00	17.2	32,006	0.05%
2022/08/26	5.1	109.70	17.1	109.97	110.50	-12.1	32,155	-0.04%
2022/08/25	10.2	109.85	85	109.99	109.50	-74.8	32,478	-0.23%
2022/08/24	17.2	109.53	6.1	109.58	109.50	11.1	33,426	0.03%
2022/08/23	6	110.00	2	110.25	110.00	4	34,509	0.01%
2022/08/22	6.4	110.27	6	110.50	111.00	0.4	34,940	0.00%
2022/08/19	25	111.02	4	111.34	111.00	21	35,525	0.06%
2022/08/18	8.1	111.45	2.1	111.76	112.00	6.1	35,898	0.02%
2022/08/17	2	111.75	15.1	111.89	112.50	-13.1	36,728	-0.04%
2022/08/16	17.8	110.87	27	111.13	111.00	-9.2	36,840	-0.02%
2022/08/15	26.6	112.11	11.6	112.33	112.00	14.9	36,930	0.04%
2022/08/12	32.5	113.20	31.5	113.15	112.50	1	37,208	0.00%
2022/08/11	13.3	111.51	61.5	112.20	113.00	-48.2	37,022	-0.13%
2022/08/10	26	110.06	41.7	109.94	110.00	-15.7	36,918	-0.04%
2022/08/09	7	107.86	32	108.33	109.00	-25	36,398	-0.07%
2022/08/08	30.2	107.39	11	107.45	108.00	19.2	36,343	0.05%
2022/08/05	11	108.14	8.2	108.93	108.00	2.8	36,295	0.01%
2022/08/04	19.3	107.70	39	108.13	108.00	-19.7	36,249	-0.05%
2022/08/03	17.1	107.27	75	107.87	108.50	-57.9	35,932	-0.16%
2022/08/02	24.7	107.12	11.1	107.32	108.00	13.6	35,709	0.04%
2022/08/01	3.8	108.74	2	108.75	109.00	1.8	35,441	0.01%
2022/07/29	10	108.70	18	108.86	109.00	-8	35,652	-0.02%
2022/07/28	8.7	108.33	8.7	108.44	108.50	0	35,867	0.00%
2022/07/27	13	108.00	15.3	108.54	108.00	-2.3	36,003	-0.01%
2022/07/26	6.1	107.58	16	107.81	108.00	-10	35,778	-0.03%
2022/07/25	3.5	107.36	17.8	107.52	107.50	-14.2	35,635	-0.04%
2022/07/22	25.1	106.26	6.1	106.17	106.00	19	35,447	0.05%
2022/07/21	21	104.74	18.1	104.88	105.50	2.9	35,462	0.01%
2022/07/20	17	104.32	4	104.62	103.50	13	35,419	0.04%
2022/07/19	12	103.92	14	104.46	104.00	-2	35,511	-0.01%
2022/07/18	28.2	104.63	9	104.67	105.00	19.2	35,446	0.05%
2022/07/15	37.1	105.35	30.9	105.25	105.00	6.2	35,469	0.02%
2022/07/14	21	104.50	37.3	104.49	105.00	-16.2	35,384	-0.05%
2022/07/13	18.6	102.87	19.1	103.05	102.50	-0.6	34,910	0.00%
2022/07/12	14.3	100.20	7.1	100.51	100.50	7.2	34,569	0.02%
2022/07/11	53.5	100.99	2	101.00	101.00	51.5	34,330	0.15%
2022/07/08	19.2	102.68	6.3	102.68	102.00	12.9	34,172	0.04%
2022/07/07	13.1	102.77	18	102.53	103.50	-4.9	33,867	-0.01%
2022/07/06	24.8	101.36	14	101.07	100.50	10.8	33,478	0.03%
2022/07/05	8.4	101.94	11.2	102.50	102.50	-2.8	33,199	-0.01%
2022/07/04	32.6	100.64	20	100.89	100.00	12.6	32,860	0.04%
2022/07/01	46.4	107.03	38	107.18	106.00	8.4	32,262	0.03%
2022/06/30	9.3	109.50	74	109.70	109.00	-64.7	31,744	-0.20%
2022/06/29	10	111.20	6	111.33	111.00	4	31,393	0.01%
2022/06/28	3	111.17	20	111.83	112.00	-17	31,168	-0.05%
2022/06/27	16.1	111.75	6.1	111.66	111.00	10	31,040	0.03%
2022/06/24	2.1	109.02	22.6	109.73	110.00	-20.5	30,863	-0.07%
2022/06/23	22.1	108.61	8	108.19	108.00	14.1	30,701	0.05%
2022/06/22	9.2	110.27	7.1	110.01	109.50	2.1	30,281	0.01%
2022/06/21	3.1	111.02	40.5	111.27	112.00	-37.4	30,597	-0.12%
2022/06/20	18.2	109.36	9	109.50	109.00	9.2	30,276	0.03%
2022/06/17	54.3	110.00	9.2	109.95	109.50	45.1	30,071	0.15%
2022/06/16	13.4	111.57	11.3	112.05	111.50	2	29,597	0.01%
2022/06/15	13.1	111.96	12	112.17	112.00	1.1	30,439	0.00%
2022/06/14	14.2	111.03	12.1	111.33	111.50	2.1	30,755	0.01%
2022/06/13	42.9	111.71	26	111.63	111.50	16.8	30,823	0.05%
2022/06/10	14.2	114.47	34	114.91	114.00	-19.8	30,587	-0.06%
2022/06/09	11.6	114.79	214.4	115.00	115.50	-202.8	30,617	-0.66%	大賣/鉅額交易
2022/06/08	15	113.97	121	114.42	114.00	-106	30,518	-0.35%	大賣/鉅額交易
2022/06/07	29.7	114.17	26.2	113.71	113.50	3.5	30,625	0.01%
2022/06/06	9.2	114.52	43.7	115.01	115.50	-34.5	30,483	-0.11%
2022/06/02	36.4	114.59	23.4	115.06	114.00	13.1	30,890	0.04%
2022/06/01	40.3	114.45	55.9	114.82	114.50	-15.6	31,010	-0.05%
2022/05/31	14.3	111.70	116.9	112.01	113.00	-102.6	30,133	-0.34%	大賣/鉅額交易
2022/05/30	44	109.77	50.2	109.93	110.50	-6.2	28,871	-0.02%
2022/05/27	18.5	110.39	55.2	110.34	110.00	-36.7	28,372	-0.13%
2022/05/26	35.2	109.50	41.7	109.37	109.00	-6.5	27,992	-0.02%
2022/05/25	34.6	109.41	78.9	109.36	109.50	-44.3	27,818	-0.16%
2022/05/24	35	108.16	29.7	108.53	108.00	5.3	27,347	0.02%
2022/05/23	49.2	108.39	14	108.15	108.00	35.2	26,969	0.13%
2022/05/20	15.1	107.80	65.2	108.19	107.00	-50	26,832	-0.19%
2022/05/19	3	106.50	24.1	106.77	107.50	-21.1	26,456	-0.08%
2022/05/18	10.4	106.69	62	106.77	107.00	-51.6	26,023	-0.20%
2022/05/17	3.3	104.67	17.3	104.88	105.00	-14	25,518	-0.05%
2022/05/16	0.4	104.21	14.1	104.32	104.50	-13.7	25,323	-0.05%
2022/05/13	6	103.50	11.2	103.73	104.00	-5.2	25,172	-0.02%
2022/05/12	5.4	102.70	2.1	102.52	102.00	3.3	25,217	0.01%
2022/05/11	9.8	103.40	3	103.50	103.00	6.8	25,124	0.03%
2022/05/10	1.1	103.98	4	103.87	104.00	-3	25,133	-0.01%
2022/05/09	3.1	103.35	5.1	103.90	104.00	-2	25,217	-0.01%
2022/05/06	4.2	102.92	8	103.37	104.00	-3.8	25,527	-0.01%
2022/05/05	5.4	104.87	15.1	105.06	104.50	-9.8	25,631	-0.04%
2022/05/04	10.5	103.95	21.6	104.00	104.00	-11.2	25,602	-0.04%
2022/05/03	2	102.26	10.3	102.55	102.50	-8.3	25,586	-0.03%
2022/04/29	3.4	102.00	4.1	102.00	102.00	-0.7	25,993	0.00%
2022/04/28	2.3	100.32	12	101.04	101.50	-9.7	26,305	-0.04%
2022/04/27	30.6	100.00	11.5	100.32	100.00	19.1	26,323	0.07%
2022/04/26	4.1	100.52	10	101.10	101.00	-5.9	26,227	-0.02%
2022/04/25	41.5	100.93	4	101.13	100.50	37.5	26,131	0.14%
2022/04/22	4.3	102.75	18.3	102.98	103.50	-14	25,723	-0.05%
2022/04/21	5	103.20	3.5	103.93	103.00	1.6	26,086	0.01%
2022/04/20	16.8	102.57	4	102.63	103.00	12.8	26,106	0.05%
2022/04/19	25.1	102.68	5	103.00	102.00	20.1	26,095	0.08%
2022/04/18	7.5	102.45	43	102.50	102.50	-35.5	26,235	-0.14%
2022/04/15	11.2	103.05	0.3	103.50	103.00	10.9	26,622	0.04%
2022/04/14	2	104.00	3.2	104.32	104.00	-1.1	27,070	0.00%
2022/04/13	5.1	103.60	17.8	103.69	104.00	-12.8	27,740	-0.05%
2022/04/12	8.3	102.26	6	102.58	102.00	2.3	29,846	0.01%
2022/04/11	21.9	102.23	23	101.67	102.00	-1.1	29,853	0.00%
2022/04/08	26.5	102.89	2	103.00	103.00	24.5	29,736	0.08%
2022/04/07	20.9	103.68	16	104.03	103.00	4.9	29,605	0.02%
2022/04/06	13.1	104.55	24.2	104.79	105.00	-11.1	29,253	-0.04%
2022/04/01	16.1	104.56	1	105.00	104.50	15.1	28,990	0.05%
2022/03/31	4	106.38	4.2	106.24	106.00	-0.2	28,748	0.00%
2022/03/30	3	105.17	13	105.65	105.50	-10	28,608	-0.03%
2022/03/29	12.1	105.04	2.2	105.77	105.50	9.9	28,506	0.03%
2022/03/28	12	105.67	6.2	105.98	106.00	5.8	28,443	0.02%
2022/03/25	8.2	106.25	4	106.50	106.00	4.2	28,332	0.01%
2022/03/24	15	106.40	29.8	106.81	106.50	-14.8	28,289	-0.05%
2022/03/23	4.1	105.00	7.1	104.92	105.50	-3.1	27,980	-0.01%
2022/03/22	2.3	104.03	2	104.00	104.00	0.3	28,224	0.00%
2022/03/21	8.2	104.94	5.5	106.00	104.50	2.6	28,256	0.01%
2022/03/18	9	104.78	25.9	105.08	106.00	-16.9	28,271	-0.06%
2022/03/17	2.3	103.09	24.4	103.85	104.00	-22.2	27,192	-0.08%
2022/03/16	15.7	101.08	10	101.40	101.50	5.7	26,806	0.02%
2022/03/15	9.3	101.38	2	101.25	101.00	7.3	26,458	0.03%
2022/03/14	58.2	103.36	52	102.99	102.50	6.2	26,525	0.02%
2022/03/11	4	103.13	25.3	103.48	103.50	-21.3	26,516	-0.08%
2022/03/10	3	103.17	7.1	103.22	103.00	-4	26,500	-0.02%
2022/03/09	12.8	101.69	4	102.00	101.50	8.8	26,385	0.03%
2022/03/08	79.3	101.32	68	101.15	101.50	11.3	26,349	0.04%
2022/03/07	56	103.06	17	103.00	102.50	39	25,720	0.15%
2022/03/04	2	104.00	10	104.45	105.00	-8	25,816	-0.03%
2022/03/03	1.3	104.60	6	104.58	104.50	-4.7	25,972	-0.02%
2022/03/02	5.1	104.50	1	104.50	104.50	4.1	26,143	0.02%
2022/03/01	6.1	104.83	44	104.81	104.50	-37.9	26,204	-0.14%
2022/02/25	16.1	103.03	70	103.37	103.00	-53.9	26,220	-0.21%
2022/02/24	49.9	103.15	5.5	102.91	102.50	44.4	26,098	0.17%
2022/02/23	15	104.90	4	105.50	105.00	11	25,606	0.04%
2022/02/22	16.5	104.50	5	104.50	104.50	11.5	25,709	0.04%
2022/02/21	14.2	105.75	7	106.21	106.00	7.2	25,784	0.03%
2022/02/18	17	105.50	26	105.46	105.50	-9	25,924	-0.03%
2022/02/17	6.3	105.76	34.3	105.65	106.00	-28	25,998	-0.11%
2022/02/16	17.9	105.14	7.6	105.43	105.50	10.3	26,003	0.04%
2022/02/15	27	104.35	6	104.58	104.00	21	26,223	0.08%
2022/02/14	11.5	104.06	17	104.09	104.00	-5.5	26,310	-0.02%
2022/02/11	6.1	105.01	8	105.50	106.00	-1.9	26,318	-0.01%
2022/02/10	6	106.00	13	106.08	106.50	-7	26,440	-0.03%
2022/02/09	3.2	105.66	30	106.02	106.50	-26.8	26,437	-0.10%
2022/02/08	186.6	105.62	44.5	105.14	105.50	142.1	26,352	0.54%	大買/鉅額交易
2022/02/07	20.5	103.01	18	103.53	103.00	2.5	25,826	0.01%
2022/01/26	30	102.40	9	102.22	102.00	21	25,471	0.08%
2022/01/25	26.4	102.64	8	102.81	103.00	18.4	25,257	0.07%
2022/01/24	18.1	103.22	24	103.42	103.00	-5.9	25,076	-0.02%
2022/01/21	33.5	102.29	9	102.33	102.00	24.5	24,727	0.10%
2022/01/20	50.3	103.29	4.2	103.38	103.00	46.2	24,415	0.19%
2022/01/19	10.2	103.90	16	103.72	103.50	-5.8	24,199	-0.02%
2022/01/18	10.9	103.95	10	104.15	103.50	0.9	24,100	0.00%
2022/01/17	7.1	103.58	3.6	103.86	103.50	3.5	24,204	0.01%
2022/01/14	72	103.57	18	103.61	103.50	54	24,181	0.22%
2022/01/13	0.2	105.08	10.3	105.39	105.50	-10.1	24,050	-0.04%
2022/01/12	13.1	104.23	6	104.42	104.50	7.1	24,214	0.03%
2022/01/11	11.9	104.27	29.2	104.48	104.50	-17.3	24,338	-0.07%
2022/01/10	23.3	104.94	3	105.67	104.50	20.3	24,605	0.08%
2022/01/07	16.1	106.66	22.2	106.43	106.50	-6.1	24,846	-0.02%
2022/01/06	63.6	107.13	12	106.92	107.00	51.6	24,497	0.21%
2022/01/05	99.1	108.92	156.9	108.90	109.00	-57.8	23,990	-0.24%	大賣/
2022/01/04	15.3	103.50	5.3	104.00	103.50	10.1	22,264	0.05%
2022/01/03	42.8	103.93	2	104.49	103.00	40.7	22,420	0.18%
2021/12/30	10.1	104.10	14	104.14	104.00	-3.9	22,693	-0.02%
2021/12/29	8.2	104.69	2	105.00	105.00	6.2	23,058	0.03%
2021/12/28	1	105.00	14	105.21	105.50	-13	23,528	-0.06%
2021/12/27	11.1	104.19	8	104.50	104.50	3.1	23,690	0.01%
2021/12/24	6	104.33	4	104.63	104.00	2	24,112	0.01%
2021/12/23	16.1	103.97	11.3	104.13	104.00	4.8	24,295	0.02%
2021/12/22	4	103.75	2	104.00	103.50	2	24,599	0.01%
2021/12/21	3.1	103.85	10	104.20	104.50	-6.9	24,777	-0.03%
2021/12/20	12.6	103.10	3	103.33	103.00	9.6	24,788	0.04%
2021/12/17	21.1	103.43	3	103.67	103.50	18.1	24,743	0.07%
2021/12/16	16	103.69	8	103.69	103.50	8	24,530	0.03%
2021/12/15	4.1	104.27	5	104.70	105.00	-0.9	24,606	0.00%
2021/12/14	12.1	104.25	13.1	104.81	104.50	-1	24,867	0.00%
2021/12/13	19.1	104.90	3	105.50	104.50	16.1	24,882	0.06%
2021/12/10	15.1	105.36	1	105.50	105.00	14.1	25,648	0.06%
2021/12/09	5	105.40	8	105.63	106.00	-3	25,628	-0.01%
2021/12/08	11	105.45	2	106.00	105.00	9	25,632	0.04%
2021/12/07	9	106.06	5.4	106.67	106.00	3.7	25,267	0.01%
2021/12/06	15	106.20	21.7	106.45	106.50	-6.6	25,185	-0.03%
2021/12/03	11	105.50	13	105.50	105.00	-2	25,281	-0.01%
2021/12/02	5.4	106.24	3	106.33	105.00	2.3	25,365	0.01%
2021/12/01	7.1	104.80	19.4	105.28	105.50	-12.3	25,219	-0.05%
2021/11/30	19.1	103.76	7	104.64	103.50	12.1	25,243	0.05%
2021/11/29	25.1	103.46	11	103.73	103.50	14.1	24,913	0.06%
2021/11/26	16.2	103.87	1	104.00	103.50	15.2	24,820	0.06%
2021/11/25	3.4	105.35	0	0.00	105.00	3.4	24,927	0.01%
2021/11/24	17.6	105.15	3.2	105.84	105.50	14.4	24,868	0.06%
2021/11/23	13.1	106.16	4	106.13	106.00	9.1	24,601	0.04%
2021/11/22	31.1	106.98	12.1	107.00	106.50	19	24,446	0.08%
2021/11/19	10.6	106.74	3.1	107.50	106.50	7.5	24,384	0.03%
2021/11/18	16.5	106.94	8	106.75	107.00	8.5	24,337	0.03%
2021/11/17	8.6	107.38	3	107.33	107.00	5.6	24,205	0.02%
2021/11/16	6.2	108.24	3.1	108.32	108.00	3.1	24,180	0.01%
2021/11/15	9.7	108.82	9.3	108.91	108.00	0.4	24,775	0.00%
2021/11/12	2	108.27	7	108.93	109.00	-5	24,877	-0.02%
2021/11/11	9	107.67	2	107.75	107.50	7	24,858	0.03%
2021/11/10	12.1	109.00	17	108.82	109.00	-4.9	25,126	-0.02%
2021/11/09	10.2	107.41	15.5	107.81	108.00	-5.3	25,521	-0.02%
2021/11/08	7.1	107.22	10	107.20	107.50	-2.9	25,431	-0.01%
2021/11/05	38	108.08	5	108.40	109.00	33	25,877	0.13%
2021/11/04	3	108.00	1	108.50	108.00	2	26,297	0.01%
2021/11/03	2	108.00	2	108.25	107.50	0	26,495	0.00%
2021/11/02	19.3	107.94	7	108.07	107.50	12.3	26,978	0.05%
2021/11/01	6.8	107.06	1	106.50	106.50	5.8	26,974	0.02%
2021/10/29	9	107.06	3	107.50	107.00	6	27,025	0.02%
2021/10/28	2	108.00	0.1	108.00	108.50	1.9	27,041	0.01%
2021/10/27	16.2	108.09	2	108.00	108.00	14.2	27,205	0.05%
2021/10/26	0.1	108.50	11.1	108.82	109.00	-11	27,413	-0.04%
2021/10/25	6.1	108.00	9	108.17	108.00	-2.9	27,459	-0.01%
2021/10/22	15.2	107.60	3	107.67	107.50	12.2	27,653	0.04%
2021/10/21	3.1	107.67	5.2	108.00	108.00	-2.1	27,868	-0.01%
2021/10/20	18.2	107.42	3	107.67	107.50	15.2	27,916	0.05%
2021/10/19	12.1	107.25	8	108.13	107.00	4.1	27,785	0.01%
2021/10/18	18.4	108.93	25.1	109.00	107.50	-6.7	28,334	-0.02%
2021/10/15	26.4	109.08	66.4	108.70	109.50	-40	28,682	-0.14%
2021/10/14	3.2	106.67	14.1	107.07	106.50	-10.9	28,303	-0.04%
2021/10/13	2	105.00	11	105.68	105.50	-9	28,537	-0.03%
2021/10/12	28	105.21	11	104.95	105.00	17	28,786	0.06%
2021/10/08	1.3	107.50	8.1	107.43	108.00	-6.8	29,185	-0.02%
2021/10/07	6	105.84	18.4	106.37	107.00	-12.4	29,179	-0.04%
2021/10/06	6.4	104.33	31.3	104.21	103.00	-24.9	29,150	-0.09%
2021/10/05	32.9	101.47	0	0.00	101.50	32.9	28,786	0.11%
2021/10/04	18.1	103.20	14.7	103.36	103.00	3.4	28,567	0.01%
2021/10/01	32.3	103.70	8	103.13	103.00	24.3	28,543	0.09%
2021/09/30	19.2	104.98	7	105.64	105.00	12.2	28,439	0.04%
2021/09/29	144.6	104.94	8	104.69	105.00	136.6	28,792	0.47%	大買/鉅額交易
2021/09/28	5	106.50	1.1	106.55	106.50	3.9	29,592	0.01%
2021/09/27	7	107.79	0	0.00	107.50	7	29,497	0.02%
2021/09/24	6	107.50	1	107.50	107.50	5	29,530	0.02%
2021/09/23	3.2	106.86	6	107.00	106.50	-2.8	29,793	-0.01%
2021/09/22	19.2	106.48	3	107.00	107.00	16.2	29,774	0.05%
2021/09/17	9.1	108.39	1.8	108.56	108.50	7.3	29,528	0.02%
2021/09/16	5	108.30	2	108.00	107.50	3	29,476	0.01%
2021/09/15	35.1	109.20	26.1	109.83	108.50	9	29,612	0.03%
2021/09/14	0.1	107.50	10	107.00	107.50	-9.9	29,019	-0.03%
2021/09/13	10	106.95	2	106.75	106.50	8	29,065	0.03%
2021/09/10	4	107.63	3	107.83	108.00	1	29,390	0.00%
2021/09/09	19	106.76	5	107.10	107.00	14	29,660	0.05%
2021/09/08	25.1	108.10	2	107.50	107.50	23.1	29,623	0.08%
2021/09/07	65	108.62	3	109.17	108.50	62	29,547	0.21%
2021/09/06	16.1	111.44	2	111.00	111.00	14.1	29,553	0.05%
2021/09/03	9.2	112.33	6	112.42	112.50	3.2	29,849	0.01%
2021/09/02	26	111.75	39.8	111.60	111.50	-13.8	29,768	-0.05%
2021/09/01	10	110.95	10.2	110.90	111.00	-0.2	29,654	0.00%
2021/08/31	4	108.38	6.1	110.64	111.00	-2.1	29,587	-0.01%
2021/08/30	4.1	108.02	3.1	108.02	109.00	1	29,418	0.00%
2021/08/27	17	107.15	1.1	107.95	108.00	15.9	29,666	0.05%
2021/08/26	9.1	107.61	4	107.50	107.50	5.1	29,835	0.02%
2021/08/25	4.3	108.15	3	108.50	108.50	1.3	30,168	0.00%
2021/08/24	2.1	108.76	5.1	108.50	109.00	-3	30,304	-0.01%
2021/08/23	5.2	106.34	11.2	107.00	107.50	-6	30,576	-0.02%
2021/08/20	7.4	103.72	6	103.33	104.50	1.4	30,649	0.00%
2021/08/19	28.7	103.88	24	103.65	103.00	4.7	31,163	0.01%
2021/08/18	20.1	105.55	4	106.63	107.00	16.1	30,717	0.05%
2021/08/17	7.2	106.73	5	107.00	106.50	2.2	31,031	0.01%
2021/08/16	10	107.15	34	107.99	107.50	-24	31,124	-0.08%
2021/08/13	18.1	108.67	41	109.55	109.00	-22.9	31,441	-0.07%
2021/08/12	1	109.50	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	10.6	107.03	2.3	107.91	109.00	8.3	31,859	0.03%
2021/08/10	49.7	109.52	2.1	108.88	108.50	47.6	32,440	0.15%
2021/08/09	6	112.33	1.4	112.00	112.00	4.6	33,341	0.01%
2021/08/06	7.2	111.95	11	112.32	112.50	-3.8	33,684	-0.01%
2021/08/05	1	111.00	6	112.00	112.00	-5	34,169	-0.01%
2021/08/04	4	111.88	11	112.00	112.00	-7	36,329	-0.02%
2021/08/03	9.1	111.72	2	112.00	111.50	7.1	37,309	0.02%
2021/08/02	8	110.81	20.6	112.20	113.00	-12.6	37,640	-0.03%
2021/07/30	8	110.00	17	110.62	110.00	-9	38,246	-0.02%
2021/07/29	5	110.50	9	110.78	111.00	-4	38,400	-0.01%
2021/07/28	49	109.79	16	109.94	110.50	33	39,142	0.08%
2021/07/27	2.2	111.04	6	111.25	111.50	-3.8	40,042	-0.01%
2021/07/26	15	109.90	3	110.00	110.00	12	40,774	0.03%
2021/07/23	20.1	110.78	4	111.00	110.50	16.1	40,978	0.04%
2021/07/22	28.3	110.45	40.2	111.32	110.50	-11.9	41,267	-0.03%
2021/07/21	57.2	113.33	36.2	113.40	112.50	21	41,185	0.05%
2021/07/20	17.7	114.90	13.2	115.30	114.50	4.5	40,817	0.01%
2021/07/19	42.8	116.78	4	116.75	116.50	38.8	41,033	0.09%
2021/07/16	20	118.70	216.4	118.83	119.50	-196.4	41,627	-0.47%	大賣/鉅額交易
2021/07/15	33.8	118.24	30.1	118.82	119.50	3.6	41,646	0.01%
2021/07/14	18.1	116.61	7.6	116.91	116.00	10.5	41,038	0.03%
2021/07/13	9.3	116.10	20	116.62	116.50	-10.7	41,122	-0.03%
2021/07/12	13.2	114.81	2.2	115.45	115.00	11	41,396	0.03%
2021/07/09	32	113.89	9	113.72	114.00	23	41,770	0.06%
2021/07/08	19	115.39	3	115.50	115.50	16	42,184	0.04%
2021/07/07	21.1	115.49	17	115.91	115.00	4.1	42,614	0.01%
2021/07/06	15.1	116.10	63.4	116.03	116.50	-48.3	43,302	-0.11%
2021/07/05	20.2	115.01	81	115.34	117.00	-60.8	43,911	-0.14%
2021/07/02	28	111.59	29	112.36	111.50	-1	43,223	0.00%
2021/07/01	7	111.86	2	112.00	112.00	5	43,510	0.01%
2021/06/30	3.2	112.49	4	113.12	112.00	-0.9	43,940	0.00%
2021/06/29	27	111.54	1	112.00	111.50	26	45,039	0.06%
2021/06/28	63.1	111.81	2	112.00	111.50	61.1	46,909	0.13%
2021/06/25	60.3	113.84	52.6	114.09	113.00	7.7	47,286	0.02%
2021/06/24	9	112.44	22.2	112.82	113.00	-13.2	47,379	-0.03%
2021/06/23	3.1	110.35	27	110.91	111.50	-23.9	47,741	-0.05%
2021/06/22	28	108.79	8.8	109.55	108.50	19.2	48,354	0.04%
2021/06/21	42.9	109.12	23	109.63	108.50	19.9	49,335	0.04%
2021/06/18	26.4	111.55	24	112.00	111.50	2.4	50,635	0.00%
2021/06/17	79.7	111.19	2	111.75	113.00	77.6	51,947	0.15%
2021/06/16	27.1	111.61	25	112.22	111.50	2.1	54,351	0.00%
2021/06/15	12.1	112.59	10	112.90	113.00	2.1	56,251	0.00%
2021/06/11	6.1	112.59	36.1	112.86	113.50	-30	58,242	-0.05%
2021/06/10	2.1	110.02	8.2	111.05	110.50	-6.1	59,189	-0.01%
2021/06/09	34.1	109.78	16.3	110.43	109.50	17.8	60,027	0.03%
2021/06/08	18	110.22	24	110.92	110.50	-6	61,243	-0.01%
2021/06/07	60.2	110.57	1.2	112.33	110.50	59	62,197	0.09%
2021/06/04	63.4	109.93	7	110.79	112.00	56.4	62,654	0.09%
2021/06/03	9.3	111.45	1	112.00	111.00	8.3	62,906	0.01%
2021/06/02	32.8	112.96	6	113.33	112.00	26.8	63,414	0.04%
2021/06/01	33.1	114.48	10	114.60	114.50	23.1	64,306	0.04%
2021/05/31	7.5	113.13	35	112.51	113.50	-27.5	65,255	-0.04%
2021/05/28	16.2	110.50	9	110.67	111.00	7.2	66,126	0.01%
2021/05/27	17.4	108.60	3	109.00	109.50	14.4	66,575	0.02%
2021/05/26	31.1	112.29	31	111.02	111.50	0.1	67,559	0.00%
2021/05/25	15.3	111.97	16.7	112.10	112.00	-1.4	69,013	0.00%
2021/05/24	5	109.00	8	108.87	109.50	-3	69,079	0.00%
2021/05/21	25.4	108.86	24	109.35	109.50	1.4	69,408	0.00%
2021/05/20	9.3	105.83	12	105.67	106.00	-2.7	69,516	0.00%
2021/05/19	22.1	105.31	5.1	105.40	105.00	17	70,236	0.02%
2021/05/18	6.5	104.65	47.2	104.88	107.00	-40.8	70,231	-0.06%
2021/05/17	51.2	99.90	49.1	98.71	98.20	2.1	70,387	0.00%
2021/05/14	38.7	105.45	22.4	104.85	104.50	16.3	70,236	0.02%
2021/05/13	28.2	102.41	57.3	101.02	103.00	-29.1	70,571	-0.04%
2021/05/12	161.3	102.91	53.5	101.85	102.00	107.8	70,334	0.15%	大買/鉅額交易
2021/05/11	36.6	108.19	54	107.77	107.00	-17.4	69,233	-0.03%
2021/05/10	36.4	113.74	17.3	114.69	113.00	19.1	69,994	0.03%
2021/05/07	19.8	116.43	34.1	116.42	117.50	-14.3	72,312	-0.02%
2021/05/06	10.2	111.76	31	112.21	112.50	-20.8	73,359	-0.03%
2021/05/05	44.1	111.28	30	111.63	110.00	14.1	74,195	0.02%
2021/05/04	55.3	109.31	61.4	109.41	108.50	-6.1	75,249	-0.01%
2021/05/03	33.9	113.16	103.4	112.99	112.50	-69.5	76,133	-0.09%	大賣/
2021/04/29	27.6	116.83	27.1	116.82	116.00	0.4	78,603	0.00%
2021/04/28	54.6	117.20	11	117.23	117.00	43.6	79,282	0.05%
2021/04/27	26.4	119.36	21.8	119.54	118.50	4.6	80,842	0.01%
2021/04/26	46.1	117.86	3	118.00	117.50	43.1	81,368	0.05%
2021/04/23	11.1	118.32	10	118.35	119.00	1.1	82,262	0.00%
2021/04/22	150	118.98	59	119.49	117.50	91	84,441	0.11%	大買/
2021/04/21	21.6	120.57	5.5	120.95	120.00	16.1	88,574	0.02%
2021/04/20	7.1	121.43	12	122.00	122.00	-4.9	89,305	-0.01%
2021/04/19	71.9	121.99	8.2	122.73	121.50	63.7	90,633	0.07%
2021/04/16	14.6	122.62	100.7	122.87	123.50	-86.1	91,260	-0.09%
2021/04/15	24.2	120.48	3.1	120.84	121.00	21.1	92,273	0.02%
2021/04/14	19.5	121.30	83.9	120.54	121.50	-64.4	93,500	-0.07%
2021/04/13	19.7	122.54	23.5	122.05	122.50	-3.8	96,281	0.00%
2021/04/12	176.6	120.81	49.9	120.74	120.50	126.6	99,322	0.13%	大買/鉅額交易
2021/04/09	146	121.03	4.8	121.58	120.00	141.2	102,027	0.14%	大買/鉅額交易
2021/04/08	42.3	122.43	19.1	122.42	122.50	23.2	101,224	0.02%
2021/04/07	9.9	123.60	40.1	123.06	123.50	-30.2	101,243	-0.03%
2021/04/06	50.3	123.53	24.5	123.16	122.50	25.7	101,439	0.03%
2021/04/01	121.7	121.75	40	122.14	121.50	81.7	101,864	0.08%	大買/
2021/03/31	115.7	124.59	55.1	124.53	124.00	60.5	102,143	0.06%	大買/
2021/03/30	9.2	129.59	44	129.39	129.50	-34.8	100,661	-0.03%
2021/03/29	7.1	128.14	32.6	128.14	128.50	-25.5	100,823	-0.03%
2021/03/26	27.4	127.04	26.2	127.27	126.50	1.2	101,700	0.00%
2021/03/25	67.7	127.45	55.5	127.70	126.50	12.2	101,299	0.01%
2021/03/24	44.7	128.85	34	129.71	128.00	10.7	100,686	0.01%
2021/03/23	30.8	131.92	65.8	132.68	130.50	-35	99,806	-0.04%
2021/03/22	34.5	127.94	161.8	126.06	130.00	-127.3	98,701	-0.13%	大賣/鉅額交易
2021/03/19	105.5	125.06	72.2	124.80	123.50	33.3	97,546	0.03%	大買/
2021/03/18	43.7	129.74	50.9	129.67	129.50	-7.2	95,637	-0.01%
2021/03/17	47.4	126.07	103.6	125.66	126.00	-56.2	94,357	-0.06%	大賣/
2021/03/16	37.4	122.47	49.8	122.34	123.00	-12.3	92,873	-0.01%
2021/03/15	15.2	120.06	41.9	120.26	121.00	-26.7	92,452	-0.03%
2021/03/12	55.3	119.13	55.3	119.27	120.00	-0.1	93,263	0.00%
2021/03/11	9.1	117.00	68.5	117.13	117.00	-59.5	94,385	-0.06%
2021/03/10	12.5	115.30	40	115.85	115.50	-27.5	93,926	-0.03%
2021/03/09	43.3	113.00	17	113.91	115.00	26.3	93,640	0.03%
2021/03/08	26.1	115.06	21.8	113.98	113.50	4.4	93,481	0.00%
2021/03/05	40.3	113.57	48.2	114.67	115.00	-7.9	92,985	-0.01%
2021/03/04	49.1	113.76	31.5	114.58	114.50	17.6	92,545	0.02%
2021/03/03	21.8	113.97	51.2	114.42	115.50	-29.4	91,575	-0.03%
2021/03/02	22.1	112.30	25	113.60	112.00	-2.9	90,689	0.00%
2021/02/26	99.3	112.66	198	113.01	112.00	-98.7	90,179	-0.11%	大賣/
2021/02/25	24.2	115.00	91.4	114.99	116.50	-67.2	88,553	-0.08%
2021/02/24	37.8	112.25	14	112.00	110.50	23.8	87,097	0.03%
2021/02/23	22.3	109.87	30	110.67	111.50	-7.7	86,598	-0.01%
2021/02/22	37	112.01	28	112.07	111.00	9	86,137	0.01%
2021/02/19	174.7	111.07	33	110.27	110.00	141.7	85,645	0.17%	大買/鉅額交易
2021/02/18	47.7	113.52	15	113.47	113.00	32.7	84,850	0.04%
2021/02/17	165.5	114.08	30.3	114.13	114.00	135.2	84,908	0.16%	大買/鉅額交易
2021/02/05	58	114.02	44.1	114.78	113.50	13.9	83,928	0.02%
2021/02/04	33.9	114.10	20.2	114.20	114.00	13.7	83,134	0.02%
2021/02/03	25.9	116.28	28	116.43	116.50	-2.1	82,680	0.00%
2021/02/02	35.9	115.57	35.4	115.98	116.50	0.5	82,107	0.00%
2021/02/01	117	110.77	122.9	110.58	113.00	-5.9	81,389	-0.01%	大買/大賣/
2021/01/29	144.5	115.23	110.8	115.04	111.50	33.7	79,640	0.04%	大買/大賣/
2021/01/28	71.6	119.28	46.4	118.89	118.50	25.2	76,874	0.03%
2021/01/27	164.8	123.20	144	123.24	123.00	20.8	75,136	0.03%	大買/大賣/
2021/01/26	116	122.43	122.3	121.69	122.00	-6.3	73,916	-0.01%	大買/大賣/
2021/01/25	155.2	120.14	92	120.82	123.00	63.2	72,070	0.09%	大買/
2021/01/22	83.6	120.07	160.6	119.89	121.50	-77.1	70,174	-0.11%	大賣/
2021/01/21	42.3	116.14	65.8	116.37	117.00	-23.5	67,021	-0.04%
2021/01/20	81.9	116.12	61.7	116.03	114.50	20.2	66,129	0.03%
2021/01/19	57.3	114.96	58.3	115.25	115.00	-1	64,197	0.00%
2021/01/18	53.9	112.88	38.1	113.05	114.00	15.8	63,005	0.03%
2021/01/15	158.3	115.31	92.4	116.50	115.50	65.9	61,737	0.11%	大買/
2021/01/14	179.4	114.11	199.5	113.33	116.00	-20.1	59,302	-0.03%	大買/大賣/
2021/01/13	14.4	105.64	26.1	105.94	106.50	-11.7	54,542	-0.02%
2021/01/12	81.8	104.28	88.4	104.38	104.00	-6.6	53,983	-0.01%
2021/01/11	61	107.31	41	107.20	107.50	20	53,647	0.04%
2021/01/08	69.3	107.55	113.2	107.61	108.00	-43.9	53,291	-0.08%	大賣/
2021/01/07	43.6	107.15	120.6	106.89	107.00	-77	51,832	-0.15%	大賣/
2021/01/06	761.8	106.94	800.5	107.17	105.00	-38.7	50,561	-0.08%	大買/大賣/
2021/01/05	183.3	103.30	213.5	102.93	104.00	-30.2	47,274	-0.06%	大買/大賣/
2021/01/04	176.6	96.14	226.6	96.97	99.90	-50	44,037	-0.11%	大買/大賣/
2020/12/31	11.2	91.80	283	91.87	92.00	-271.8	40,427	-0.67%	大賣/鉅額交易
2020/12/30	110	90.96	51.2	90.89	91.60	58.9	40,179	0.15%	大買/
2020/12/29	49.4	90.90	25	91.22	90.40	24.4	39,796	0.06%
2020/12/28	45.2	92.26	48.5	92.16	91.80	-3.3	39,355	-0.01%
2020/12/25	110.1	91.61	149.7	91.61	91.80	-39.6	38,556	-0.10%	大買/大賣/
2020/12/24	5	89.44	37	89.46	89.60	-32	37,188	-0.09%
2020/12/23	39	88.75	26.4	88.89	88.80	12.6	37,032	0.03%
2020/12/22	90.3	88.47	108	89.63	87.70	-17.7	36,732	-0.05%	大賣/
2020/12/21	33.1	87.86	18.7	87.51	88.00	14.5	36,124	0.04%
2020/12/18	20.2	87.77	3	87.87	87.70	17.2	35,941	0.05%
2020/12/17	24.4	88.09	7	87.96	87.80	17.4	35,866	0.05%
2020/12/16	9.5	87.73	19	87.88	88.20	-9.6	35,716	-0.03%
2020/12/15	16	87.04	13.5	86.92	87.10	2.5	35,463	0.01%
2020/12/14	27.5	88.54	24.7	88.64	87.70	2.8	35,162	0.01%
2020/12/11	123.2	87.52	36	87.12	87.60	87.2	34,666	0.25%	大買/
2020/12/10	13.3	87.88	50.2	87.62	87.70	-36.8	33,930	-0.11%
2020/12/09	33.6	88.84	85.7	88.65	89.00	-52.1	33,480	-0.16%
2020/12/08	60.1	88.44	49.9	87.99	87.60	10.2	32,621	0.03%
2020/12/07	265.8	85.23	150.5	86.05	87.90	115.3	31,140	0.37%	大買/大賣/鉅額交易
2020/12/04	22	83.14	48	83.03	82.90	-26	28,798	-0.09%
2020/12/03	19.3	82.10	0	0.00	82.00	19.3	28,368	0.07%
2020/12/02	25	82.64	14	82.99	82.70	11	28,204	0.04%
2020/12/01	23.8	82.49	19	82.47	82.90	4.8	28,227	0.02%
2020/11/30	53	82.57	26	82.34	82.30	27	28,504	0.09%
2020/11/27	1	82.60	14	82.69	82.60	-13	27,917	-0.05%
2020/11/26	34.1	83.04	19.6	82.91	83.00	14.6	27,869	0.05%
2020/11/25	14.7	81.85	19	82.13	82.00	-4.3	27,823	-0.02%
2020/11/24	30	82.27	117.5	82.37	82.00	-87.5	27,853	-0.31%	大賣/
2020/11/23	23	82.99	11	82.85	82.90	12	27,877	0.04%
2020/11/20	14.2	82.74	10.9	82.49	82.50	3.3	27,738	0.01%
2020/11/19	15.2	82.80	26	82.70	82.90	-10.8	27,618	-0.04%
2020/11/18	19.1	83.19	18.2	83.11	83.20	0.9	27,595	0.00%
2020/11/17	11	82.86	34	82.73	83.00	-23	27,491	-0.08%
2020/11/16	6.1	82.64	44.2	82.48	82.60	-38.1	27,885	-0.14%
2020/11/13	7	81.41	10	81.39	81.40	-3	27,577	-0.01%
2020/11/12	28	81.60	22.9	81.73	81.90	5.1	27,494	0.02%
2020/11/11	12	81.18	27	81.33	81.60	-15	27,213	-0.06%
2020/11/10	5	80.88	17	80.80	80.80	-12	27,174	-0.04%
2020/11/09	5	81.06	51.2	80.89	81.20	-46.1	28,235	-0.16%
2020/11/06	4	79.40	10	79.66	79.70	-6	28,321	-0.02%
2020/11/05	7.1	78.72	6	78.95	79.00	1.1	28,488	0.00%
2020/11/04	3	79.00	8	79.00	78.80	-5	29,073	-0.02%
2020/11/03	15	78.51	5	78.46	78.30	10	29,122	0.03%
2020/11/02	4	77.78	13.3	77.83	78.30	-9.3	29,432	-0.03%
2020/10/30	14	77.50	3	77.87	77.50	11	29,600	0.04%
2020/10/29	24	77.14	13	77.89	78.00	11	29,550	0.04%
2020/10/28	27.1	79.07	7	78.41	78.30	20.1	30,059	0.07%
2020/10/27	12.2	79.75	15	79.81	80.00	-2.8	30,234	-0.01%
2020/10/26	6.2	80.25	15	80.49	80.20	-8.8	30,632	-0.03%
2020/10/23	6	80.68	12	80.82	80.70	-6	31,049	-0.02%
2020/10/22	14	80.69	18.2	80.61	80.80	-4.2	32,073	-0.01%
2020/10/21	23	80.76	18	80.87	80.40	5	32,779	0.02%
2020/10/20	38	81.43	37	81.48	81.40	1	33,058	0.00%
2020/10/19	40.3	80.78	79.1	80.88	81.30	-38.9	33,610	-0.12%
2020/10/16	8	78.98	27.6	79.21	78.60	-19.6	33,408	-0.06%
2020/10/15	12.1	77.87	6	78.25	78.10	6.1	33,847	0.02%
2020/10/14	28.1	78.21	9	78.58	78.00	19.1	34,602	0.06%
2020/10/13	9	78.76	5	78.64	78.90	4	34,800	0.01%
2020/10/12	4	78.45	22	78.45	78.70	-18	35,259	-0.05%
2020/10/08	6.2	77.76	14	77.84	78.00	-7.8	35,425	-0.02%
2020/10/07	13	77.42	1	77.60	77.40	12	35,744	0.03%
2020/10/06	7	77.81	3	77.97	77.80	4	36,066	0.01%
2020/10/05	2.2	77.61	20	77.95	77.70	-17.8	36,653	-0.05%
2020/09/30	2	77.75	10	77.90	77.40	-8	37,159	-0.02%
2020/09/29	24	77.53	14	77.97	77.00	10	37,455	0.03%
2020/09/28	101.5	76.44	16	76.33	76.90	85.5	37,793	0.23%	大買/
2020/09/25	39	74.64	7	74.50	74.30	32	38,001	0.08%
2020/09/24	54.1	75.34	13	75.93	75.00	41.1	38,076	0.11%
2020/09/23	7	76.79	12	77.08	76.70	-5	37,687	-0.01%
2020/09/22	13.1	76.92	9	77.09	76.80	4.1	38,132	0.01%
2020/09/21	21.3	77.60	1	77.50	77.40	20.3	38,706	0.05%
2020/09/18	11.7	77.78	0	0.00	77.60	11.7	40,000	0.03%
2020/09/17	25	78.25	11	78.28	78.10	14	40,947	0.03%
2020/09/16	31.1	79.18	35	78.87	78.80	-4	41,362	-0.01%
2020/09/15	11	79.10	3	79.17	79.10	8	41,339	0.02%
2020/09/14	19.2	79.09	33.1	79.14	79.40	-13.9	41,646	-0.03%
2020/09/11	0.5	78.50	18	78.21	78.50	-17.5	41,491	-0.04%
2020/09/10	7.1	78.42	54	78.43	78.50	-46.9	41,523	-0.11%
2020/09/09	45	77.09	37.1	77.27	77.90	7.9	41,410	0.02%
2020/09/08	9	77.59	15	77.62	77.50	-6	41,473	-0.01%
2020/09/07	21	77.23	28	77.06	77.30	-7	41,611	-0.02%
2020/09/04	43	76.90	33	76.85	76.90	10	41,954	0.02%
2020/09/03	57	78.56	38	78.65	77.70	19	41,789	0.05%
2020/09/02	14.3	77.36	26.5	77.23	77.80	-12.2	41,734	-0.03%
2020/09/01	14.4	76.92	21	76.88	77.00	-6.6	42,211	-0.02%
2020/08/31	14.3	77.35	2	77.45	76.90	12.3	42,474	0.03%
2020/08/28	13.1	77.44	505	77.53	77.50	-491.9	42,692	-1.15%	大賣/鉅額交易
2020/08/27	13	77.71	634	77.74	77.50	-621	42,988	-1.44%	大賣/鉅額交易
2020/08/26	8.1	77.99	507.1	78.02	78.20	-499	43,281	-1.15%	大賣/鉅額交易
2020/08/25	0.1	78.40	1,011.1	78.18	78.30	-1,011	43,441	-2.33%	大賣/鉅額交易
2020/08/24	28	77.92	1,790	77.68	77.60	-1,762	43,891	-4.01%	大賣/鉅額交易
2020/08/21	15.3	77.99	4,012	77.98	78.20	-3,996.8	43,964	-9.09%	大賣/鉅額交易
2020/08/20	67	77.36	156	78.76	77.10	-89	43,929	-0.20%	大賣/
2020/08/19	12.1	79.66	371	80.53	79.30	-358.9	43,368	-0.83%	大賣/鉅額交易
2020/08/18	14.9	79.62	113.8	79.80	79.80	-98.9	43,283	-0.23%	大賣/
2020/08/17	6.2	80.33	2	80.40	80.20	4.2	43,604	0.01%
2020/08/14	21.3	79.97	3,016	80.01	80.40	-2,994.7	43,618	-6.87%	大賣/鉅額交易
2020/08/13	120	80.27	151	79.83	79.50	-31	43,559	-0.07%	大買/大賣/
2020/08/12	39	80.74	1,532.3	80.77	81.40	-1,493.3	42,948	-3.48%	大賣/鉅額交易
2020/08/11	10	80.36	517	80.02	79.80	-507	43,139	-1.18%	大賣/鉅額交易
2020/08/10	16	80.07	1,553	80.00	80.50	-1,537	43,407	-3.54%	大賣/鉅額交易
2020/08/07	20	79.18	108	78.37	78.30	-88	43,275	-0.20%	大賣/
2020/08/06	20.3	79.15	529	79.04	79.00	-508.7	43,625	-1.17%	大賣/鉅額交易
2020/08/05	13.4	78.01	654	77.93	77.90	-640.6	43,829	-1.46%	大賣/鉅額交易
2020/08/04	6.2	77.70	506.3	77.82	78.10	-500.1	44,340	-1.13%	大賣/鉅額交易
2020/08/03	40	77.56	4.1	77.48	77.10	35.9	44,597	0.08%
2020/07/31	82.1	78.83	925	79.26	78.40	-842.9	44,108	-1.91%	大賣/鉅額交易
2020/07/30	99	77.98	3	77.97	78.00	96	43,832	0.22%
2020/07/29	43	78.49	6	78.63	78.00	37	43,666	0.08%
2020/07/28	91	79.86	123	80.09	78.40	-32	43,848	-0.07%	大賣/
2020/07/27	100.3	78.55	23.8	78.68	78.00	76.4	43,342	0.18%
2020/07/24	43.2	80.72	35	81.07	80.00	8.2	42,760	0.02%
2020/07/23	57.7	81.90	12.1	81.98	82.10	45.6	42,348	0.11%
2020/07/22	311	85.89	66	85.61	85.90	245	41,517	0.59%	大買/鉅額交易
2020/07/21	1,633	85.34	49	85.47	85.30	1,584	40,594	3.90%	大買/鉅額交易
2020/07/20	2,094.3	86.60	49	86.52	86.80	2,045.3	39,798	5.14%	大買/鉅額交易
2020/07/17	315	87.91	47	88.28	88.00	268	39,066	0.69%	大買/鉅額交易
2020/07/16	1,005	87.60	169	87.41	87.60	836	39,095	2.14%	大買/大賣/鉅額交易
2020/07/15	1,651	86.60	25.5	86.88	86.60	1,625.5	38,790	4.19%	大買/鉅額交易
2020/07/14	27	86.63	20.2	86.80	86.30	6.8	39,163	0.02%
2020/07/13	34	85.90	90.2	86.24	86.70	-56.1	39,298	-0.14%
2020/07/10	90	85.19	24	85.55	84.80	66	39,392	0.17%
2020/07/09	31.8	86.55	2	86.85	86.20	29.8	39,134	0.08%
2020/07/08	28	87.03	12	87.01	87.00	16	38,728	0.04%
2020/07/07	50	86.30	49	86.29	87.00	1	38,430	0.00%
2020/07/06	12.1	86.46	145.1	86.48	86.40	-133	38,484	-0.35%	大賣/鉅額交易
2020/07/03	1,050	85.29	39.9	85.33	85.30	1,010.1	39,251	2.57%	大買/鉅額交易
2020/07/02	646	85.72	30	85.72	86.00	616	39,318	1.57%	大買/鉅額交易
2020/07/01	1,032.7	86.39	35.1	86.47	85.90	997.6	39,567	2.52%	大買/鉅額交易
2020/06/30	233	85.89	87	86.15	86.30	146	39,234	0.37%	大買/鉅額交易
2020/06/29	48.3	84.04	104	84.54	85.20	-55.7	38,911	-0.14%	大賣/
2020/06/24	23.6	82.81	103.1	82.85	83.50	-79.5	37,861	-0.21%	大賣/
2020/06/23	42	79.82	37	79.98	80.20	5	37,387	0.01%
2020/06/22	16.3	78.56	16	78.46	78.90	0.3	37,269	0.00%
2020/06/19	10.1	78.32	74.4	78.42	78.80	-64.3	37,883	-0.17%
2020/06/18	5.5	78.37	13	78.28	78.50	-7.5	37,988	-0.02%
2020/06/17	21	78.44	1.8	78.15	78.20	19.2	38,713	0.05%
2020/06/16	5	78.28	24	78.28	78.40	-19	40,122	-0.05%
2020/06/15	19	77.46	1	77.10	77.00	18	41,533	0.04%
2020/06/12	29	77.33	21	77.73	78.00	8	42,349	0.02%
2020/06/11	36	79.18	36.2	79.28	78.60	-0.2	42,992	0.00%
2020/06/10	1,003	79.66	54	79.63	79.90	949	43,388	2.19%	大買/鉅額交易
2020/06/09	1,019.6	79.58	19	79.71	79.50	1,000.6	44,767	2.24%	大買/鉅額交易
2020/06/08	1,033	79.62	19	79.42	79.70	1,014	45,559	2.23%	大買/鉅額交易
2020/06/05	1,009.3	78.26	5	78.12	78.50	1,004.3	45,175	2.22%	大買/鉅額交易
2020/06/04	1,306	78.16	11	78.15	78.40	1,295	45,232	2.86%	大買/鉅額交易
2020/06/03	1,017	78.12	69.2	78.10	78.10	947.8	45,254	2.09%	大買/鉅額交易
2020/06/02	834	77.12	24.6	77.08	77.10	809.4	45,186	1.79%	大買/鉅額交易
2020/06/01	608.2	76.29	17	76.48	76.20	591.2	45,106	1.31%	大買/鉅額交易
2020/05/29	352	75.09	7.3	75.48	75.80	344.7	45,158	0.76%	大買/鉅額交易
2020/05/28	572	75.08	14	75.21	75.30	558	44,994	1.24%	大買/鉅額交易
2020/05/27	10	75.08	12	75.03	75.30	-2	45,453	0.00%
2020/05/26	44.3	74.89	25.6	74.88	74.80	18.7	45,969	0.04%
2020/05/25	24	73.10	19	73.40	73.60	5	46,216	0.01%
2020/05/22	54.1	73.83	4.4	73.77	73.60	49.7	46,552	0.11%
2020/05/21	33	74.76	4	74.90	74.70	29	46,325	0.06%
2020/05/20	19.1	74.76	3	74.70	74.50	16.1	46,417	0.03%
2020/05/19	36.1	74.99	10.2	75.06	74.80	25.9	46,489	0.06%
2020/05/18	37.2	75.56	33	75.98	75.00	4.2	46,100	0.01%
2020/05/15	43	77.32	21	76.73	77.10	22	45,526	0.05%
2020/05/14	44.8	78.35	4	78.23	78.20	40.8	45,023	0.09%
2020/05/13	47.6	78.37	18	78.34	78.80	29.6	44,680	0.07%
2020/05/12	34	77.64	7	77.60	77.30	27	44,565	0.06%
2020/05/11	69	78.65	94	78.38	78.90	-25	44,747	-0.06%
2020/05/08	47.1	76.34	23	76.38	76.20	24.1	44,242	0.05%
2020/05/07	2.1	75.30	8.3	75.28	75.20	-6.2	44,308	-0.01%
2020/05/06	11	74.35	14.3	74.58	74.30	-3.3	44,218	-0.01%
2020/05/05	15	74.17	6.3	74.64	74.10	8.7	44,492	0.02%
2020/05/04	10	74.52	2	74.55	74.50	8	44,768	0.02%
2020/04/30	17	76.42	33	76.67	77.00	-16	44,694	-0.04%
2020/04/29	5	75.80	10	75.84	75.60	-5	44,975	-0.01%
2020/04/28	5.2	74.97	5	75.12	75.20	0.2	45,609	0.00%
2020/04/27	5.2	74.77	9	74.84	74.90	-3.8	47,798	-0.01%
2020/04/24	5	74.00	3	74.07	73.80	2	47,910	0.00%
2020/04/23	7	74.11	28	74.51	74.00	-21	48,896	-0.04%
2020/04/22	8	72.89	28	73.14	73.90	-20	48,768	-0.04%
2020/04/21	29	74.40	15	73.79	73.50	14	48,703	0.03%
2020/04/20	26.3	75.95	40.3	76.02	76.20	-14	48,171	-0.03%
2020/04/17	28	76.04	55	75.99	75.80	-27	48,024	-0.06%
2020/04/16	13	74.19	9	74.78	74.00	4	47,392	0.01%
2020/04/15	27.1	74.27	11.4	74.38	74.10	15.7	47,157	0.03%
2020/04/14	74.1	74.07	12	74.31	74.40	62.1	47,387	0.13%
2020/04/13	16.4	73.49	8	73.18	73.10	8.4	47,485	0.02%
2020/04/10	12	73.57	7	73.80	73.90	5	47,506	0.01%
2020/04/09	66	74.98	39.2	74.51	74.00	26.8	47,817	0.06%
2020/04/08	39.3	73.61	71.1	74.27	75.00	-31.8	47,242	-0.07%
2020/04/07	39	71.11	43	71.23	71.20	-4	45,981	-0.01%
2020/04/06	18	69.80	9	69.71	70.20	9	45,466	0.02%
2020/04/01	1	70.00	15.5	70.16	70.00	-14.5	44,975	-0.03%
2020/03/31	23	70.12	14.7	70.17	69.90	8.3	44,733	0.02%
2020/03/30	20	69.63	3	69.77	70.00	17	44,283	0.04%
2020/03/27	74	71.44	31	71.28	70.10	43	43,919	0.10%
2020/03/26	9	70.87	3	71.03	71.00	6	43,204	0.01%
2020/03/25	33.1	71.91	91	72.06	71.40	-57.9	43,208	-0.13%
2020/03/24	10	69.90	61.1	70.13	69.40	-51.1	42,793	-0.12%
2020/03/23	36	67.62	29	67.79	67.50	7	43,074	0.02%
2020/03/20	37.2	69.68	43.1	70.12	70.80	-5.9	42,561	-0.01%
2020/03/19	107.3	67.42	31	67.21	66.30	76.3	41,412	0.18%	大買/
2020/03/18	20	70.26	18	70.70	70.00	2	40,185	0.00%
2020/03/17	34.3	70.94	36	71.24	70.60	-1.7	39,472	0.00%
2020/03/16	30.4	72.12	10	72.84	71.10	20.4	38,858	0.05%
2020/03/13	74.4	71.06	22.8	72.14	74.60	51.7	38,007	0.14%
2020/03/12	175	75.85	106	75.10	74.70	69	36,846	0.19%	大買/大賣/
2020/03/11	18	79.37	3.4	79.24	78.60	14.6	35,761	0.04%
2020/03/10	20	79.18	11	79.08	79.40	9	35,582	0.03%
2020/03/09	29.2	79.45	11.5	79.51	79.10	17.7	35,358	0.05%
2020/03/06	24	81.05	17	81.07	80.80	7	35,166	0.02%
2020/03/05	12.3	83.15	15	83.23	82.70	-2.7	35,040	-0.01%
2020/03/04	13.2	81.69	3	81.60	81.70	10.2	35,049	0.03%
2020/03/03	19.4	80.91	18.2	81.29	81.00	1.2	34,888	0.00%
2020/03/02	34	79.00	23.4	79.42	79.20	10.6	34,638	0.03%
2020/02/27	20	80.48	4	80.75	80.30	16	34,937	0.05%
2020/02/26	17	81.34	4	81.78	81.10	13	34,982	0.04%
2020/02/25	11	81.10	23	81.63	82.30	-12	34,763	-0.03%
2020/02/24	16	80.60	3	80.60	80.70	13	34,847	0.04%
2020/02/21	27.2	81.91	15	81.83	81.70	12.2	35,036	0.03%
2020/02/20	13.1	82.88	5	83.80	82.80	8.1	36,338	0.02%
2020/02/19	22.3	83.49	12.2	83.76	83.80	10.1	36,346	0.03%
2020/02/18	9.7	83.48	1.7	83.76	83.40	8	36,642	0.02%
2020/02/17	5	83.94	19	83.90	83.90	-14	37,750	-0.04%
2020/02/14	73	84.79	5	84.94	84.90	68	38,341	0.18%
2020/02/13	84.2	85.68	29	85.43	84.70	55.2	39,439	0.14%
2020/02/12	9	84.16	34	84.51	85.50	-25	40,708	-0.06%
2020/02/11	23	82.79	19	82.88	82.90	4	41,559	0.01%
2020/02/10	32.1	81.00	21.2	81.49	82.00	10.9	42,608	0.03%
2020/02/07	9.2	82.86	24	83.33	82.90	-14.8	43,602	-0.03%
2020/02/06	55.5	82.98	25.8	83.10	83.60	29.7	45,059	0.07%
2020/02/05	13.3	82.11	21.1	82.32	82.20	-7.8	46,922	-0.02%
2020/02/04	12.1	82.32	23.4	83.29	82.20	-11.3	48,200	-0.02%
2020/02/03	29	79.13	102.6	79.88	82.20	-73.6	48,094	-0.15%	大賣/
2020/01/31	45	83.70	22	84.16	83.20	23	47,505	0.05%
2020/01/30	136.9	84.36	278.2	83.20	83.10	-141.3	47,070	-0.30%	大買/大賣/鉅額交易
2020/01/20	12.1	92.47	22	92.85	92.30	-9.9	44,925	-0.02%
2020/01/17	32	92.12	225.7	91.95	92.30	-193.7	44,926	-0.43%	大賣/鉅額交易
2020/01/16	3.9	89.75	29.2	89.84	90.00	-25.2	44,307	-0.06%
2020/01/15	1.2	89.52	7	90.07	89.90	-5.8	45,467	-0.01%
2020/01/14	10.4	89.61	34.4	89.91	90.00	-24	46,469	-0.05%
2020/01/13	2	89.45	16	89.43	89.60	-14	46,698	-0.03%
2020/01/10	27	88.55	15	88.55	89.00	12	47,630	0.03%
2020/01/09	7	87.31	5	87.48	87.10	2	48,452	0.00%
2020/01/08	137.2	87.40	17	87.05	86.50	120.2	48,573	0.25%	大買/鉅額交易
2020/01/07	24.2	89.30	7	88.44	89.10	17.2	48,302	0.04%
2020/01/06	134.1	90.58	7.4	90.59	90.50	126.7	48,395	0.26%	大買/鉅額交易
2020/01/03	28	91.60	28	91.74	91.60	0	48,271	0.00%
2020/01/02	14.4	90.84	5	91.32	90.80	9.4	48,116	0.02%
2019/12/31	10.2	90.90	0	0.00	90.80	10.2	48,193	0.02%
2019/12/30	2.1	91.43	2	91.05	90.90	0.1	48,265	0.00%
2019/12/27	45	91.49	5	91.60	91.50	40	48,462	0.08%
2019/12/26	6.2	90.81	5	90.88	90.80	1.2	48,560	0.00%
2019/12/25	3.2	90.83	0	0.00	91.00	3.2	49,146	0.01%
2019/12/24	6	91.03	5	90.96	90.90	1	49,384	0.00%
2019/12/23	18	91.00	5.5	90.97	91.50	12.5	49,552	0.03%
2019/12/20	45	91.98	8.8	91.96	91.10	36.2	49,578	0.07%
2019/12/19	20.2	91.93	18.5	91.73	92.20	1.7	49,260	0.00%
2019/12/18	16.1	92.19	52	92.29	92.40	-35.9	48,958	-0.07%
2019/12/17	15.1	91.15	17	91.31	91.60	-1.9	48,539	0.00%
2019/12/16	18	91.50	13.9	91.84	91.60	4.1	48,561	0.01%
2019/12/13	8.1	91.68	35.8	91.44	91.00	-27.7	48,552	-0.06%
2019/12/12	13	91.63	20	91.48	91.00	-7	48,727	-0.01%
2019/12/11	1	91.00	23	90.98	91.30	-22	48,865	-0.05%
2019/12/10	4	90.20	0	0.00	90.30	4	49,354	0.01%
2019/12/09	19.1	91.19	34.2	90.94	91.00	-15.1	49,715	-0.03%
2019/12/06	7.1	90.20	19	90.10	90.50	-11.9	49,472	-0.02%
2019/12/05	13	90.05	14	90.18	89.90	-1	49,467	0.00%
2019/12/04	4	88.98	1	89.30	89.50	3	49,622	0.01%
2019/12/03	73	89.47	12.5	89.74	90.00	60.5	49,672	0.12%
2019/12/02	14.1	87.74	11	88.14	88.60	3.1	49,485	0.01%
2019/11/29	18.2	88.69	18.4	88.94	88.50	-0.3	49,213	0.00%
2019/11/28	3	90.10	6.2	90.51	89.80	-3.2	48,897	-0.01%
2019/11/27	1.4	90.53	15	90.23	90.60	-13.6	49,237	-0.03%
2019/11/26	42	90.00	30.1	90.17	89.90	12	49,243	0.02%
2019/11/25	50	89.91	29	89.73	89.60	21	48,294	0.04%
2019/11/22	16.2	91.69	106.9	91.50	91.40	-90.7	47,978	-0.19%	大賣/
2019/11/21	7	91.41	98.5	91.37	92.50	-91.5	47,972	-0.19%
2019/11/20	8	91.91	26.8	91.78	91.90	-18.8	47,375	-0.04%
2019/11/19	35.2	92.30	177.7	92.04	92.80	-142.5	47,024	-0.30%	大賣/鉅額交易
2019/11/18	4.1	90.34	58.2	90.34	90.50	-54.1	45,679	-0.12%
2019/11/15	27	90.41	42.2	90.11	90.10	-15.2	45,397	-0.03%
2019/11/14	45.2	90.60	74.1	90.17	89.30	-28.9	45,007	-0.06%
2019/11/13	51.4	89.83	30.1	89.74	89.70	21.3	44,081	0.05%
2019/11/12	68	89.55	81.9	89.97	91.00	-13.9	43,699	-0.03%
2019/11/11	59.2	88.59	66.4	87.98	87.90	-7.2	42,815	-0.02%
2019/11/08	64	92.16	116	91.49	90.90	-52	41,247	-0.13%	大賣/
2019/11/07	37.1	90.60	79.6	90.34	90.80	-42.5	39,749	-0.11%
2019/11/06	39.1	89.96	75.1	90.15	90.40	-36	38,542	-0.09%
2019/11/05	41	89.89	166	89.82	90.00	-125	37,282	-0.34%	大賣/鉅額交易
2019/11/04	87.9	87.56	239.2	87.88	89.00	-151.3	36,054	-0.42%	大賣/鉅額交易
2019/11/01	52.2	82.96	111.5	82.99	84.80	-59.3	34,294	-0.17%	大賣/
2019/10/31	22.1	80.78	27	80.94	80.60	-4.9	33,093	-0.01%
2019/10/30	26	80.38	29.1	80.24	80.20	-3.1	32,959	-0.01%
2019/10/29	24.4	80.80	20.8	81.04	80.80	3.6	32,835	0.01%
2019/10/28	9.1	80.53	46.2	80.42	80.10	-37.1	32,576	-0.11%
2019/10/25	11	80.37	149	79.94	80.20	-138	32,470	-0.42%	大賣/鉅額交易
2019/10/24	34	80.57	69	80.48	80.50	-35	32,252	-0.11%
2019/10/23	48	79.89	79	80.08	80.50	-31	32,630	-0.10%
2019/10/22	64	79.15	79.1	79.08	79.50	-15.1	32,364	-0.05%
2019/10/21	2	77.15	42	76.68	77.60	-40	31,601	-0.13%
2019/10/18	40.1	77.57	77	77.62	76.90	-36.9	31,704	-0.12%
2019/10/17	12	76.27	58.6	75.98	77.20	-46.6	30,791	-0.15%
2019/10/16	7	74.90	12	74.98	75.00	-5	29,769	-0.02%
2019/10/15	39.5	75.05	9	75.02	74.70	30.5	29,704	0.10%
2019/10/14	75.1	74.01	31	74.28	74.50	44.1	30,027	0.15%
2019/10/09	5.1	73.25	29	73.34	72.90	-23.9	29,767	-0.08%
2019/10/08	4	73.85	7	73.97	74.00	-3	29,894	-0.01%
2019/10/07	22.6	73.46	11	73.66	73.40	11.6	29,759	0.04%
2019/10/04	25.1	72.25	7	72.36	72.70	18.1	29,672	0.06%
2019/10/03	44	71.87	6	71.95	72.00	38	29,708	0.13%
2019/10/02	15	72.32	13.4	72.39	72.30	1.6	29,572	0.01%
2019/10/01	43.1	72.53	13	72.65	72.60	30.1	29,331	0.10%
2019/09/27	21	73.62	3	73.34	73.20	18	28,815	0.06%
2019/09/26	9	74.46	1	74.00	74.00	8	28,901	0.03%
2019/09/25	4	74.33	2	74.50	74.80	2	28,895	0.01%
2019/09/24	3	75.17	13	75.01	74.90	-10	29,218	-0.03%
2019/09/23	0	0.00	23	74.50	74.70	-23	29,240	-0.08%
2019/09/20	2	74.00	8	74.25	74.50	-6	29,577	-0.02%
2019/09/19	26.2	73.82	4	74.15	73.50	22.2	29,314	0.08%
2019/09/18	6.1	74.40	42	74.25	74.40	-35.9	29,144	-0.12%
2019/09/17	54.4	74.71	12	74.73	74.60	42.4	29,059	0.15%
2019/09/16	7	75.43	16	75.71	76.00	-9	29,303	-0.03%
2019/09/12	134.1	75.22	42.4	75.62	76.00	91.7	29,068	0.32%	大買/
2019/09/11	15.3	74.43	13	74.81	74.50	2.3	28,869	0.01%
2019/09/10	13	73.98	7	74.00	74.10	6	28,884	0.02%
2019/09/09	6.1	74.80	5	75.20	74.70	1.1	29,030	0.00%
2019/09/06	7.1	75.28	20	75.47	75.00	-12.9	29,372	-0.04%
2019/09/05	10	74.91	9.4	74.73	74.90	0.6	29,587	0.00%
2019/09/04	19	74.26	7	74.36	74.30	12	29,815	0.04%
2019/09/03	2	73.95	5	73.90	73.60	-3	29,905	-0.01%
2019/09/02	4	74.05	4	74.03	74.00	0	30,251	0.00%
2019/08/30	8.1	73.58	26	73.65	74.20	-17.9	30,587	-0.06%
2019/08/29	7	71.91	0	0.00	71.90	7	30,724	0.02%
2019/08/28	0	72.60	2	72.35	72.40	-2	31,041	-0.01%
2019/08/27	6	72.22	3	72.43	72.20	3	31,307	0.01%
2019/08/26	21	71.79	2	71.90	72.00	19	31,562	0.06%
2019/08/23	30	73.42	3	73.53	73.30	27	31,812	0.08%
2019/08/22	22	73.88	23	73.88	73.90	-1	32,267	0.00%
2019/08/21	16	73.14	10.1	73.37	73.50	5.9	34,158	0.02%
2019/08/20	15	72.48	2	72.55	72.40	13	34,127	0.04%
2019/08/19	8.1	72.56	3	72.60	72.40	5.1	34,491	0.01%
2019/08/16	10.1	71.59	14	72.01	72.00	-3.9	35,197	-0.01%
2019/08/15	31	71.70	15	71.61	71.60	16	35,147	0.05%
2019/08/14	20.6	73.52	3	73.30	72.60	17.6	35,268	0.05%
2019/08/13	11.6	73.07	1	73.10	72.90	10.6	35,218	0.03%
2019/08/12	3.6	73.91	8	73.78	73.70	-4.4	35,749	-0.01%
2019/08/08	14	73.09	7	73.29	73.10	7	36,472	0.02%
2019/08/07	13	73.01	14.8	72.90	72.90	-1.8	37,306	0.00%
2019/08/06	39	72.23	25.5	72.74	73.30	13.5	37,843	0.04%
2019/08/05	85	73.35	51	72.92	72.80	34	37,786	0.09%
2019/08/02	49	75.91	33	76.26	75.50	16	37,404	0.04%
2019/08/01	29	78.00	1	77.90	77.90	28	37,162	0.08%
2019/07/31	3.3	78.05	21	78.52	78.60	-17.7	37,041	-0.05%
2019/07/30	9	78.07	20	77.79	77.80	-11	37,167	-0.03%
2019/07/29	3.6	78.37	12	78.34	78.40	-8.4	37,511	-0.02%
2019/07/26	14	78.47	6	78.40	78.40	8	37,626	0.02%
2019/07/25	101.1	78.17	21.4	78.81	78.60	79.7	37,671	0.21%	大買/
2019/07/24	68.1	81.11	79	81.18	81.30	-11	37,192	-0.03%
2019/07/23	22.5	80.83	36.8	80.76	80.90	-14.3	36,534	-0.04%
2019/07/22	10	80.31	18	80.43	80.60	-8	36,414	-0.02%
2019/07/19	14	79.64	6	79.77	79.30	8	36,308	0.02%
2019/07/18	24.1	79.13	2	79.70	79.00	22.1	36,773	0.06%
2019/07/17	14.1	79.66	14	80.04	79.30	0.1	37,533	0.00%
2019/07/16	36.6	80.34	166	79.62	80.00	-129.5	37,702	-0.34%	大賣/鉅額交易
2019/07/15	18	76.76	73	77.56	78.10	-55	38,121	-0.14%
2019/07/12	30.1	77.79	8.4	77.68	77.60	21.7	40,175	0.05%
2019/07/11	11.1	78.37	9	78.40	78.20	2.1	41,245	0.00%
2019/07/10	12	77.91	1.3	77.82	77.90	10.7	42,238	0.03%
2019/07/09	26	78.13	10	78.69	77.90	16	43,101	0.04%
2019/07/08	30.8	78.77	16	78.85	79.00	14.8	43,727	0.03%
2019/07/05	11	78.08	6	78.20	78.20	5	44,148	0.01%
2019/07/04	11	77.74	16	77.86	77.70	-5	44,538	-0.01%
2019/07/03	51.4	77.84	4	78.05	77.50	47.4	44,768	0.11%
2019/07/02	21	79.23	14	79.28	79.10	7	45,091	0.02%
2019/07/01	25	79.17	33	79.03	79.40	-8	45,435	-0.02%
2019/06/28	5.2	77.55	19.5	77.64	77.40	-14.3	46,469	-0.03%
2019/06/27	7	77.53	14.5	77.46	77.40	-7.5	48,925	-0.02%
2019/06/26	3.4	76.27	3	76.53	76.30	0.4	49,037	0.00%
2019/06/25	19	76.73	1	77.30	76.40	18	48,862	0.04%
2019/06/24	8.4	75.88	20	76.61	77.10	-11.6	48,644	-0.02%
2019/06/21	15.5	77.55	44	77.40	76.80	-28.5	48,291	-0.06%
2019/06/20	3	77.37	10	77.56	77.70	-7	47,665	-0.01%
2019/06/19	6	76.78	16	77.09	77.20	-10	47,481	-0.02%
2019/06/18	29.1	76.21	6.1	77.10	75.90	23	46,966	0.05%
2019/06/17	11.3	76.28	22.8	76.31	76.40	-11.6	46,586	-0.02%
2019/06/14	28	75.04	16.2	75.09	75.10	11.8	46,296	0.03%
2019/06/13	13.2	73.75	22	74.00	74.20	-8.8	45,938	-0.02%
2019/06/12	41	72.54	47	72.87	73.70	-6	45,892	-0.01%
2019/06/11	4.1	72.52	4	72.58	72.40	0.1	45,480	0.00%
2019/06/10	15.5	71.68	8	72.00	72.10	7.5	45,277	0.02%
2019/06/06	15.1	71.19	7	71.50	71.10	8.1	44,971	0.02%
2019/06/05	35	71.80	2	71.95	71.00	33	44,606	0.07%
2019/06/04	16.5	72.23	7	71.94	71.80	9.5	44,249	0.02%
2019/06/03	13	72.81	17	73.25	73.40	-4	43,903	-0.01%
2019/05/31	20	74.23	57	74.29	73.90	-37	43,607	-0.08%
2019/05/30	31.2	73.21	43	73.12	73.40	-11.8	42,989	-0.03%
2019/05/29	24	70.57	25	71.58	72.20	-1	42,844	0.00%
2019/05/28	22	71.42	4	71.55	71.20	18	42,521	0.04%
2019/05/27	21	71.52	4.1	71.41	71.40	16.9	40,574	0.04%
2019/05/24	32	71.63	14.4	71.72	71.40	17.6	40,541	0.04%
2019/05/23	56.3	71.96	28	71.98	71.50	28.3	40,262	0.07%
2019/05/22	42	74.30	6	74.17	74.00	36	39,723	0.09%
2019/05/21	4	74.83	2	75.10	75.00	2	39,988	0.00%
2019/05/20	15	74.99	13	75.56	75.00	2	39,825	0.01%
2019/05/17	46	75.33	20	75.41	74.70	26	39,707	0.07%
2019/05/16	36.6	77.30	14	77.61	75.90	22.6	39,278	0.06%
2019/05/15	84	77.89	13	77.88	77.80	71	38,512	0.18%
2019/05/14	18.6	79.49	17	79.39	79.70	1.6	37,886	0.00%
2019/05/13	36	81.86	22	82.19	81.20	14	37,563	0.04%
2019/05/10	27	83.78	27	84.56	83.70	0	37,575	0.00%
2019/05/09	37.2	84.83	15	84.89	84.30	22.2	37,560	0.06%
2019/05/08	12.6	85.77	2	86.00	85.90	10.6	37,350	0.03%
2019/05/07	4.1	86.25	24.3	86.50	86.60	-20.2	37,276	-0.05%
2019/05/06	51.4	85.39	16	85.43	84.90	35.4	37,269	0.09%
2019/05/03	10.1	87.44	26	87.78	88.20	-15.9	36,812	-0.04%
2019/05/02	9.4	86.67	7	86.87	86.90	2.4	36,616	0.01%
2019/04/30	24	86.51	36	86.98	86.90	-12	36,365	-0.03%
2019/04/29	17	87.86	18	88.15	87.80	-1	36,026	0.00%
2019/04/26	2.4	86.97	16.1	87.26	87.40	-13.7	35,703	-0.04%
2019/04/25	20.2	86.08	24	86.66	86.80	-3.8	35,423	-0.01%
2019/04/24	26.1	87.04	19	87.55	86.90	7.1	35,170	0.02%
2019/04/23	316.9	87.56	63	87.84	88.30	253.9	34,864	0.73%	大買/鉅額交易
2019/04/22	38.5	88.35	24.3	88.34	87.80	14.2	34,003	0.04%
2019/04/19	102.7	90.28	82	89.75	88.90	20.7	33,706	0.06%	大買/
2019/04/18	167.8	93.73	136.8	94.56	91.60	31	32,619	0.09%	大買/大賣/
2019/04/17	49.8	91.38	81.6	91.44	91.80	-31.8	30,553	-0.10%
2019/04/16	21.2	90.22	61.8	90.47	89.90	-40.6	29,346	-0.14%
2019/04/15	9.3	88.81	59	88.29	89.30	-49.7	28,411	-0.18%
2019/04/12	32.8	86.09	52.1	86.18	86.50	-19.3	27,828	-0.07%
2019/04/11	16.6	84.08	27	84.03	83.80	-10.4	27,456	-0.04%
2019/04/10	8.1	82.74	9	82.91	83.00	-0.9	26,990	0.00%
2019/04/09	10.2	82.50	13	82.40	82.50	-2.8	26,686	-0.01%
2019/04/08	9.1	82.51	15.1	82.52	82.40	-6	26,501	-0.02%
2019/04/03	14.6	81.28	22	81.58	81.90	-7.4	25,825	-0.03%
2019/04/02	17.5	82.21	120.2	82.80	82.00	-102.7	25,304	-0.41%	大賣/鉅額交易
2019/04/01	46	79.10	178	79.29	80.80	-132	23,838	-0.55%	大賣/鉅額交易
2019/03/29	3	72.73	57	73.15	73.50	-54	21,133	-0.26%
2019/03/28	2.1	71.65	1	71.80	71.80	1.1	21,058	0.01%
2019/03/27	1.2	71.98	0.4	71.90	71.90	0.8	21,359	0.00%
2019/03/26	2.1	71.61	2.8	71.76	71.80	-0.7	21,516	0.00%
2019/03/25	26	71.45	9	71.22	71.20	17	21,784	0.08%
2019/03/22	5.2	73.48	5	73.04	73.00	0.2	21,732	0.00%
2019/03/21	2	72.90	59	72.95	73.00	-57	21,996	-0.26%
2019/03/20	12	72.13	2.8	72.24	72.40	9.2	22,458	0.04%
2019/03/19	24	72.06	2	72.25	72.30	22	23,024	0.10%
2019/03/18	2.1	71.51	11	71.66	72.00	-8.9	23,226	-0.04%
2019/03/15	8	70.71	1	70.90	70.60	7	23,470	0.03%
2019/03/14	5	70.70	4.5	71.06	71.10	0.5	23,311	0.00%
2019/03/13	10	70.76	1	70.80	70.70	9	24,214	0.04%
2019/03/12	2.5	71.12	19	71.16	71.20	-16.5	24,353	-0.07%
2019/03/11	9	70.50	6	70.50	70.40	3	24,453	0.01%
2019/03/08	25	70.73	1	70.80	70.70	24	24,916	0.10%
2019/03/07	4.4	71.71	0.1	71.80	71.60	4.3	25,765	0.02%
2019/03/06	2.2	72.22	4.6	72.36	72.50	-2.4	26,193	-0.01%
2019/03/05	4	71.60	1	71.90	71.90	3	26,787	0.01%
2019/03/04	10.1	71.92	8	72.01	72.20	2.1	26,928	0.01%
2019/02/27	1	72.80	12	73.00	72.70	-11	26,754	-0.04%
2019/02/26	2	72.90	2.5	73.14	72.80	-0.5	26,722	0.00%
2019/02/25	3	73.33	10.6	73.25	73.40	-7.6	26,937	-0.03%
2019/02/22	2.3	73.15	4	73.18	73.50	-1.7	27,267	-0.01%
2019/02/21	5	73.32	19.3	73.60	73.80	-14.3	27,552	-0.05%
2019/02/20	3	73.20	43	73.31	73.20	-40	27,545	-0.15%
2019/02/19	9	71.91	25	71.93	72.00	-16	27,169	-0.06%
2019/02/18	10.1	71.20	23	71.17	71.00	-12.9	27,351	-0.05%
2019/02/15	32.1	70.72	4	70.40	70.30	28.1	27,533	0.10%
2019/02/14	4.1	71.84	1.8	71.72	71.40	2.3	27,638	0.01%
2019/02/13	10	72.09	31	72.26	72.00	-21	27,733	-0.08%
2019/02/12	3.7	71.78	116	71.51	72.00	-112.3	27,694	-0.41%	大賣/鉅額交易
2019/02/11	19.5	70.05	15.5	70.90	69.90	4	27,543	0.01%
2019/01/30	3.6	70.06	5	70.26	70.00	-1.4	27,311	-0.01%
2019/01/29	12	69.93	10	69.90	69.90	2	27,329	0.01%
2019/01/28	5.2	70.80	55.7	70.81	70.80	-50.5	27,288	-0.19%
2019/01/25	26.2	70.56	8	70.74	70.70	18.2	27,511	0.07%
2019/01/24	1.8	70.00	0	0.00	70.00	1.8	27,455	0.01%
2019/01/23	9	69.87	7	69.87	69.70	2	27,740	0.01%
2019/01/22	12	70.49	1	70.50	70.70	11	27,933	0.04%
2019/01/21	1.4	70.93	143	71.12	71.20	-141.6	28,393	-0.50%	大賣/鉅額交易
2019/01/18	6.1	70.40	3	70.60	70.80	3.1	29,728	0.01%
2019/01/17	2	70.15	9.6	70.35	70.40	-7.6	30,927	-0.02%
2019/01/16	5	70.12	2	70.15	70.20	3	31,610	0.01%
2019/01/15	1.4	70.45	17	70.15	70.30	-15.6	31,959	-0.05%
2019/01/14	5	68.88	1	68.70	68.70	4	32,168	0.01%
2019/01/11	3	69.70	6	69.83	69.40	-3	33,547	-0.01%
2019/01/10	3.1	69.14	7	69.26	69.30	-3.9	33,515	-0.01%
2019/01/09	2.2	69.80	17	69.69	69.90	-14.8	33,515	-0.04%
2019/01/08	11.2	68.93	8	68.30	68.60	3.2	33,510	0.01%
2019/01/07	7.5	69.09	27	69.03	69.30	-19.5	33,710	-0.06%
2019/01/04	43.2	67.47	14	67.52	67.60	29.2	33,606	0.09%
2019/01/03	21.1	68.84	4	69.03	68.90	17.1	33,646	0.05%
2019/01/02	10	70.13	6	70.32	70.10	4	33,501	0.01%
2018/12/28	1.2	70.72	6	70.83	70.80	-4.8	33,856	-0.01%
2018/12/27	3	71.20	36	71.49	70.80	-33	34,100	-0.10%
2018/12/26	10.2	70.49	7.1	70.92	70.20	3.1	34,354	0.01%
2018/12/25	26.1	70.31	4.8	70.58	70.70	21.3	34,538	0.06%
2018/12/24	9.1	71.07	2	71.30	71.40	7.1	35,126	0.02%
2018/12/22	9	71.02	6	71.00	70.90	3	35,373	0.01%
2018/12/21	21	70.57	8	70.98	71.40	13	35,779	0.04%
2018/12/20	10.8	71.09	32	71.67	71.50	-21.2	35,804	-0.06%
2018/12/19	2.1	70.97	54.9	71.41	71.80	-52.8	35,643	-0.15%
2018/12/18	30.1	70.41	8.2	70.42	70.80	21.9	35,873	0.06%
2018/12/17	15.5	71.46	20	71.61	71.10	-4.5	36,093	-0.01%
2018/12/14	33	71.79	7	71.70	71.50	26	36,528	0.07%
2018/12/13	22.4	72.48	39	72.53	73.00	-16.6	36,813	-0.05%
2018/12/12	33.3	70.87	27.1	70.88	71.20	6.2	37,341	0.02%
2018/12/11	10	68.58	6	68.80	68.40	4	37,568	0.01%
2018/12/10	16.8	68.00	6	68.20	67.70	10.8	37,759	0.03%
2018/12/07	12.2	69.36	2	69.10	69.10	10.2	37,568	0.03%
2018/12/06	72	69.56	9.4	69.70	69.00	62.6	37,365	0.17%
2018/12/05	17.1	72.07	12	72.26	71.60	5.1	36,597	0.01%
2018/12/04	21.2	73.79	2	73.60	73.40	19.2	36,922	0.05%
2018/12/03	14	73.51	20	73.96	74.00	-6	36,977	-0.02%
2018/11/30	27	72.16	15	73.45	71.90	12	36,598	0.03%
2018/11/29	16.1	73.45	24	73.71	72.40	-7.9	35,692	-0.02%
2018/11/28	8.8	72.59	36	72.28	73.10	-27.2	35,289	-0.08%
2018/11/27	12.4	70.51	2.9	70.76	70.70	9.5	34,839	0.03%
2018/11/26	14.8	70.86	16	71.08	71.00	-1.2	34,800	0.00%
2018/11/23	6	70.05	8.6	70.17	70.00	-2.6	34,663	-0.01%
2018/11/22	20.3	69.85	4	70.00	69.50	16.3	34,653	0.05%
2018/11/21	30.4	69.61	24.8	70.08	70.60	5.6	34,466	0.02%
2018/11/20	55	71.70	5	72.18	71.00	50	34,147	0.15%
2018/11/19	65.9	73.42	4	73.25	73.40	61.9	33,901	0.18%
2018/11/16	3.2	74.22	5.8	74.69	74.30	-2.6	34,199	-0.01%
2018/11/15	16.1	73.48	23.2	74.45	74.50	-7.1	35,037	-0.02%
2018/11/14	35.2	74.02	9	73.71	73.30	26.2	34,998	0.07%
2018/11/13	9.1	74.28	23.6	74.48	74.40	-14.5	34,972	-0.04%
2018/11/12	5.2	76.24	3.8	76.35	76.20	1.4	34,899	0.00%
2018/11/09	6.5	76.07	1	76.10	76.10	5.5	35,101	0.02%
2018/11/08	26.1	76.98	1.9	77.69	76.60	24.2	35,138	0.07%
2018/11/07	2.7	77.89	5.2	78.04	77.90	-2.5	35,022	-0.01%
2018/11/06	21	78.11	5.6	77.93	77.30	15.4	35,016	0.04%
2018/11/05	19.3	79.97	6	80.03	80.00	13.3	35,081	0.04%
2018/11/02	8.4	80.63	25	80.48	81.00	-16.6	35,222	-0.05%
2018/11/01	1.2	79.90	9	79.27	79.90	-7.8	35,105	-0.02%
2018/10/31	3.8	78.38	33.2	78.24	78.80	-29.4	35,267	-0.08%
2018/10/30	4.2	75.64	11.2	76.18	76.40	-7	35,030	-0.02%
2018/10/29	34.7	76.51	16.7	76.93	75.50	18.1	35,063	0.05%
2018/10/26	62.5	77.53	139	78.75	76.20	-76.5	35,074	-0.22%	大賣/
2018/10/17	48.2	69.44	33	70.46	68.10	15.2	34,592	0.04%
2018/10/16	56	70.09	17.1	70.17	70.40	38.9	33,758	0.12%
2018/10/15	105.2	70.82	18	70.77	70.50	87.2	33,489	0.26%	大買/
2018/10/12	67	70.54	33	71.36	71.90	34	33,508	0.10%
2018/10/11	130	70.51	33.1	70.26	70.10	96.9	33,512	0.29%	大買/
2018/10/09	6	75.50	16	75.59	75.30	-10	32,293	-0.03%
2018/10/08	24.1	75.60	5	75.48	75.50	19.1	32,342	0.06%
2018/10/05	29.1	75.80	13	75.87	75.60	16.1	32,631	0.05%
2018/10/04	35	76.66	4	76.33	76.20	31	32,542	0.10%
2018/10/03	10	77.72	6	77.72	77.80	4	32,668	0.01%
2018/10/02	28	78.72	2	78.40	78.10	26	32,896	0.08%
2018/10/01	7	79.96	27	80.05	79.90	-20	32,641	-0.06%
2018/09/28	17	78.90	25	79.01	79.20	-8	32,840	-0.02%
2018/09/27	3.1	77.86	24	78.28	78.70	-20.9	32,499	-0.06%
2018/09/26	11	77.43	41	77.30	77.30	-30	32,279	-0.09%
2018/09/25	4.4	75.86	6	76.00	76.10	-1.6	32,142	0.00%
2018/09/21	28	75.36	13	75.62	75.80	15	32,370	0.05%
2018/09/20	29	75.58	7.7	75.59	75.60	21.3	32,265	0.07%
2018/09/19	112.2	76.14	53	76.09	76.40	59.2	32,294	0.18%	大買/
2018/09/18	22	76.30	2	76.20	75.80	20	32,335	0.06%
2018/09/17	5.1	77.82	47	77.72	77.80	-41.9	32,456	-0.13%
2018/09/14	16.1	77.08	35	77.49	77.90	-18.9	32,799	-0.06%
2018/09/13	37.4	76.17	11	76.03	76.00	26.4	32,828	0.08%
2018/09/12	36.3	77.44	15	77.33	77.00	21.3	32,740	0.07%
2018/09/11	44.9	76.79	58	77.11	77.70	-13.1	32,803	-0.04%
2018/09/10	112.5	75.45	18	75.48	75.10	94.5	33,096	0.29%	大買/
2018/09/07	135.7	78.42	80.6	77.71	77.70	55.1	32,715	0.17%	大買/
2018/09/06	60.3	79.34	17	79.27	79.30	43.3	32,743	0.13%
2018/09/05	10.1	80.15	2.5	80.32	80.10	7.6	32,558	0.02%
2018/09/04	17	80.27	12	80.22	80.10	5	32,939	0.02%
2018/09/03	21	80.30	19	80.70	80.10	2	33,317	0.01%
2018/08/31	41	80.50	3	80.37	80.50	38	34,592	0.11%
2018/08/30	13	81.08	7	81.11	80.90	6	35,372	0.02%
2018/08/29	55	81.30	8	81.25	81.40	47	35,704	0.13%
2018/08/28	13.1	81.29	3	81.30	81.20	10.1	35,877	0.03%
2018/08/27	18.4	80.93	3.3	80.97	81.00	15.1	36,077	0.04%
2018/08/24	11.1	80.89	5	80.90	81.10	6.1	36,106	0.02%
2018/08/23	10	81.16	10	81.57	81.80	0	37,143	0.00%
2018/08/22	4.2	81.54	16	81.50	81.70	-11.8	37,444	-0.03%
2018/08/21	5	81.06	13	81.11	81.00	-8	37,825	-0.02%
2018/08/20	5.1	81.10	1	81.10	81.00	4.1	38,555	0.01%
2018/08/17	3	81.30	2	81.20	81.10	1	39,047	0.00%
2018/08/16	10	81.18	24	80.90	81.20	-14	39,033	-0.04%
2018/08/15	29.1	80.54	33	80.72	81.10	-3.9	38,932	-0.01%
2018/08/14	156	82.03	25	81.76	81.30	131	38,576	0.34%	大買/鉅額交易
2018/08/13	39	84.32	16	84.30	83.80	23	37,744	0.06%
2018/08/10	2.3	85.74	27	85.79	85.90	-24.7	37,559	-0.07%
2018/08/09	17	85.33	57	85.25	85.20	-40	37,496	-0.11%
2018/08/08	6.1	84.93	14	85.00	85.00	-7.9	37,984	-0.02%
2018/08/07	10	84.72	19.4	85.00	84.40	-9.4	38,653	-0.02%
2018/08/06	6.2	84.37	36.8	84.69	84.60	-30.5	40,277	-0.08%
2018/08/03	33	83.30	24	83.56	83.80	9	40,685	0.02%
2018/08/02	23.1	83.03	14.8	83.82	82.80	8.2	40,725	0.02%
2018/08/01	20.2	83.75	32	84.07	84.10	-11.8	40,747	-0.03%
2018/07/31	34	83.63	22	83.85	83.80	12	40,718	0.03%
2018/07/30	11.1	83.92	32.9	84.00	84.20	-21.7	40,734	-0.05%
2018/07/27	8	83.35	7.6	83.25	83.20	0.4	40,533	0.00%
2018/07/26	19.1	82.41	28.1	82.93	83.50	-9.1	40,985	-0.02%
2018/07/25	87.1	82.81	32.5	82.89	82.70	54.6	41,156	0.13%
2018/07/24	45.2	85.35	88.1	85.69	85.20	-42.9	41,023	-0.10%
2018/07/23	0.1	85.30	73.1	85.39	85.50	-73	40,405	-0.18%
2018/07/20	15.2	84.86	46.1	85.33	85.30	-30.9	40,448	-0.08%
2018/07/19	4	84.75	114.2	85.05	85.20	-110.2	40,634	-0.27%	大賣/鉅額交易
2018/07/18	10	83.87	37	84.02	84.10	-27	41,177	-0.07%
2018/07/17	6.2	83.01	59.4	83.03	82.90	-53.1	41,148	-0.13%
2018/07/16	2.4	83.08	6.5	83.11	82.80	-4.1	41,273	-0.01%
2018/07/13	33.1	82.17	25.3	82.47	82.90	7.8	42,018	0.02%
2018/07/12	35	81.21	0.8	81.50	81.20	34.2	42,639	0.08%
2018/07/11	6.2	81.33	16.2	81.57	81.60	-10	42,885	-0.02%
2018/07/10	15.3	80.49	6	80.55	80.50	9.3	42,680	0.02%
2018/07/09	1.8	81.11	9	81.13	80.80	-7.2	42,584	-0.02%
2018/07/06	32.1	80.63	12.5	80.66	80.50	19.6	42,830	0.05%
2018/07/05	18.1	81.29	16	81.37	81.20	2.1	42,840	0.00%
2018/07/04	21.2	81.33	6.4	81.53	81.60	14.8	43,143	0.03%
2018/07/03	13	81.05	0	0.00	80.70	13	43,802	0.03%
2018/07/02	32	81.80	6	82.73	81.00	26	44,386	0.06%
2018/06/29	8	81.96	51.6	82.11	83.20	-43.6	44,722	-0.10%
2018/06/28	36	80.70	19	80.68	80.50	17	46,328	0.04%
2018/06/27	10	81.04	27	81.19	80.90	-17	46,430	-0.04%
2018/06/26	68	80.67	14.8	81.14	81.00	53.2	46,386	0.11%
2018/06/25	72	81.80	0	0.00	81.50	72	46,072	0.16%
2018/06/22	37	82.11	16	82.19	82.30	21	45,973	0.05%
2018/06/21	10	82.95	33	82.82	82.70	-23	45,954	-0.05%
2018/06/20	33.2	82.66	31	82.78	83.00	2.2	46,402	0.00%
2018/06/19	125	83.26	13	83.55	83.00	112	46,024	0.24%	大買/鉅額交易
2018/06/15	50.1	84.78	18.7	84.72	85.00	31.4	45,391	0.07%
2018/06/14	54	86.22	16	86.74	85.50	38	44,934	0.08%
2018/06/13	15.2	87.67	4	88.20	87.80	11.2	44,377	0.03%
2018/06/12	8.4	87.29	4	87.75	87.70	4.4	45,087	0.01%
2018/06/11	54.1	87.84	6.3	87.56	87.40	47.8	45,024	0.11%
2018/06/08	93	89.80	25.3	89.61	88.30	67.7	45,184	0.15%
2018/06/07	21.3	89.87	150.6	90.28	91.20	-129.3	44,916	-0.29%	大賣/鉅額交易
2018/06/06	61.3	88.77	95	88.95	89.10	-33.7	44,888	-0.08%
2018/06/05	1.1	87.65	17	87.81	88.10	-15.9	45,553	-0.03%
2018/06/04	4.2	87.63	30	87.86	87.80	-25.8	45,573	-0.06%
2018/06/01	4.1	86.72	12	86.45	86.60	-7.9	45,724	-0.02%
2018/05/31	14	86.81	16	87.31	85.70	-2	45,907	0.00%
2018/05/30	10	87.46	8.5	87.15	87.40	1.5	45,020	0.00%
2018/05/29	16.1	88.25	104	88.41	87.60	-87.9	44,829	-0.20%	大賣/
2018/05/28	14.1	88.49	99.5	88.41	88.80	-85.4	44,821	-0.19%
2018/05/25	4.1	85.61	70	85.94	86.50	-65.9	44,419	-0.15%
2018/05/24	5	83.92	7	84.13	84.10	-2	44,188	0.00%
2018/05/23	12	83.73	14.7	83.88	83.60	-2.7	44,702	-0.01%
2018/05/22	30.1	84.39	3.2	84.98	84.00	26.9	45,124	0.06%
2018/05/21	20.4	84.84	7	85.21	85.00	13.4	45,700	0.03%
2018/05/18	4.8	84.51	3	84.57	83.90	1.8	46,339	0.00%
2018/05/17	8.2	84.75	19	85.27	84.20	-10.8	47,022	-0.02%
2018/05/16	69.1	84.75	26	84.84	84.60	43.1	47,215	0.09%
2018/05/15	136.3	86.93	37.5	86.95	86.00	98.8	47,488	0.21%	大買/
2018/05/14	73.9	88.84	260	89.24	89.00	-186.1	48,662	-0.38%	大賣/鉅額交易
2018/05/11	14	84.22	63	84.34	85.00	-49	47,388	-0.10%
2018/05/10	2.3	82.82	17	82.62	82.90	-14.7	47,391	-0.03%
2018/05/09	30.1	82.04	13	82.36	81.80	17.1	47,644	0.04%
2018/05/08	15	81.75	8	82.31	82.60	7	48,053	0.01%
2018/05/07	4.1	81.04	14.3	81.65	81.60	-10.3	48,209	-0.02%
2018/05/04	22.1	80.33	12	80.66	80.40	10.1	48,519	0.02%
2018/05/03	52.1	80.37	1	80.60	80.10	51.1	48,855	0.10%
2018/05/02	11.2	82.26	12	82.88	81.80	-0.8	48,950	0.00%
2018/04/30	12	82.73	16	82.73	82.90	-4	49,029	-0.01%
2018/04/27	14	81.08	17.6	81.17	81.50	-3.6	49,363	-0.01%
2018/04/26	22.2	81.13	28	80.85	80.60	-5.8	49,915	-0.01%
2018/04/25	65	80.06	1.5	80.05	80.40	63.5	50,957	0.12%
2018/04/24	94.2	80.99	26	81.18	80.60	68.2	51,057	0.13%
2018/04/23	21	83.14	14.5	83.25	83.00	6.5	50,484	0.01%
2018/04/20	26	83.88	8	84.00	84.00	18	50,371	0.04%
2018/04/19	76	84.17	38	84.77	85.00	38	50,547	0.08%
2018/04/18	92	85.42	27	85.03	84.80	65	50,204	0.13%
2018/04/17	41.2	86.70	3	86.77	86.50	38.2	50,087	0.08%
2018/04/16	8.2	87.57	5	87.50	87.60	3.2	50,333	0.01%
2018/04/13	14	87.01	1	87.00	87.00	13	50,506	0.03%
2018/04/12	59	87.01	6.3	87.06	86.80	52.8	50,851	0.10%
2018/04/11	19.1	87.65	12.3	88.09	87.30	6.8	51,181	0.01%
2018/04/10	15	87.11	7	87.23	87.00	8	51,411	0.02%
2018/04/09	87.1	87.31	22	87.14	87.40	65.1	51,757	0.13%
2018/04/03	85.2	87.13	16	87.12	87.20	69.2	51,281	0.13%
2018/04/02	79.3	88.23	68	88.10	88.10	11.3	50,921	0.02%
2018/03/31	248	89.00	44	89.18	88.50	204	50,680	0.40%	大買/鉅額交易
2018/03/30	39.2	91.54	52	91.82	91.40	-12.8	48,765	-0.03%
2018/03/29	15	90.14	11.2	90.36	90.00	3.8	48,632	0.01%
2018/03/28	18	90.20	4	90.70	90.10	14	48,333	0.03%
2018/03/27	28	91.13	41	91.16	91.20	-13	48,237	-0.03%
2018/03/26	24	89.89	3	89.97	90.20	21	48,082	0.04%
2018/03/23	66.1	90.85	86	90.91	90.40	-19.9	48,202	-0.04%
2018/03/22	3.4	92.86	2	92.60	92.80	1.4	48,376	0.00%
2018/03/21	12.7	92.43	9.1	92.53	92.40	3.6	48,263	0.01%
2018/03/20	24	92.53	1.2	92.74	92.60	22.8	48,615	0.05%
2018/03/19	15.1	93.03	2	92.90	92.90	13.1	48,662	0.03%
2018/03/16	18	93.04	10	93.37	92.80	8	48,767	0.02%
2018/03/15	25.1	93.05	28	93.51	93.40	-2.9	48,424	-0.01%
2018/03/14	28.1	93.81	3	93.67	93.30	25.1	48,939	0.05%
2018/03/13	84	96.20	32	95.51	95.20	52	48,868	0.11%
2018/03/12	72.1	94.10	74	94.07	94.30	-1.9	48,136	0.00%
2018/03/09	56.4	91.62	115	91.30	91.90	-58.6	48,311	-0.12%	大賣/
2018/03/08	50.2	89.45	11	89.50	89.40	39.2	48,434	0.08%
2018/03/07	23	88.84	66	89.50	88.50	-43	48,600	-0.09%
2018/03/06	7.2	88.15	13.5	88.34	88.20	-6.3	49,225	-0.01%
2018/03/05	9.1	87.25	0	0.00	87.00	9.1	49,994	0.02%
2018/03/02	31	87.08	2	87.80	87.80	29	49,680	0.06%
2018/03/01	14	87.96	12.2	87.90	87.90	1.8	49,850	0.00%
2018/02/27	7	88.77	5	89.24	88.10	2	49,752	0.00%
2018/02/26	9.3	89.06	3	89.10	88.80	6.3	49,448	0.01%
2018/02/23	12.2	88.78	8	88.84	88.90	4.2	49,325	0.01%
2018/02/22	33	87.76	7	87.90	87.90	26	49,530	0.05%
2018/02/21	39.1	88.34	24	88.53	88.20	15.1	49,335	0.03%
2018/02/12	93	87.87	14	87.86	87.60	79	48,915	0.16%
2018/02/09	57	86.89	63	86.80	87.50	-6	48,743	-0.01%
2018/02/08	52.1	89.54	1	89.20	89.00	51.1	48,453	0.11%
2018/02/07	68	90.30	24	90.72	90.00	44	49,905	0.09%
2018/02/06	193.2	89.97	57.1	89.52	89.20	136.1	49,153	0.28%	大買/鉅額交易
2018/02/05	35	92.95	2	93.00	92.80	33	47,142	0.07%
2018/02/02	29.3	94.72	29	94.71	95.20	0.3	47,140	0.00%
2018/02/01	38.8	93.63	40	93.84	93.50	-1.2	47,024	0.00%
2018/01/31	66.1	92.46	15	92.75	92.20	51.1	46,756	0.11%
2018/01/30	25	93.98	52	94.00	93.60	-27	46,299	-0.06%
2018/01/29	33.1	94.69	10	94.75	94.70	23.1	46,043	0.05%
2018/01/26	9.1	95.48	19	95.41	95.40	-9.9	45,847	-0.02%
2018/01/25	33.1	95.77	18	95.97	95.40	15.1	45,486	0.03%
2018/01/24	8.1	96.01	17	96.10	95.90	-8.9	44,848	-0.02%
2018/01/23	13.1	95.70	23	96.59	96.90	-9.9	44,696	-0.02%
2018/01/22	17	96.81	15	96.95	96.60	2	44,513	0.00%
2018/01/19	66.2	95.94	99.1	95.85	96.90	-33	43,848	-0.08%
2018/01/18	33	94.37	22.1	94.44	93.80	10.9	42,486	0.03%
2018/01/17	32.6	93.31	8	93.24	93.40	24.6	42,043	0.06%
2018/01/16	15	93.33	18	93.38	93.40	-3	41,887	-0.01%
2018/01/15	12.8	93.02	16.1	92.84	93.30	-3.3	41,766	-0.01%
2018/01/12	35.2	91.89	14	92.06	91.80	21.2	41,540	0.05%
2018/01/11	39	91.30	26	91.46	91.40	13	41,459	0.03%
2018/01/10	42	90.92	13	90.89	90.80	29	40,939	0.07%
2018/01/09	2	92.15	0	0.00	91.80	2	40,640	0.00%
2018/01/08	15	91.83	42.7	91.81	91.80	-27.7	40,616	-0.07%
2018/01/05	44.3	92.05	7.3	92.35	93.00	37	40,275	0.09%
2018/01/04	45.8	92.89	12	92.68	92.60	33.8	39,996	0.08%
2018/01/03	61	94.41	4	94.58	94.00	57	39,819	0.14%
2018/01/02	7	94.60	160	94.68	95.00	-153	39,215	-0.39%	大賣/鉅額交易