鴻海 (2317)-富邦-員林券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	168.3	169.93	60.9	170.73	169.50	107.4	115,830	0.09%	大買/鉅額交易
2024/05/09	74	173.62	49.4	172.84	170.50	24.6	114,664	0.02%
2024/05/08	27.6	170.08	23.3	170.01	169.50	4.3	113,075	0.00%
2024/05/07	64.1	169.04	52.3	169.62	169.50	11.9	112,117	0.01%
2024/05/06	76.8	165.26	257.9	165.58	167.50	-181.2	110,314	-0.16%	大賣/鉅額交易
2024/05/03	33.3	157.90	46.7	157.20	156.00	-13.4	107,787	-0.01%
2024/05/02	16.2	153.44	19.3	153.67	154.00	-3.1	107,073	0.00%
2024/04/30	42.3	158.47	48.1	157.46	156.00	-5.8	106,176	-0.01%
2024/04/29	27.4	159.34	59	159.09	158.50	-31.5	105,289	-0.03%
2024/04/26	21.6	156.76	46.1	156.00	155.00	-24.5	104,036	-0.02%
2024/04/25	84.4	152.62	13.2	151.91	151.50	71.2	102,659	0.07%
2024/04/24	87.6	150.74	130	151.72	156.00	-42.3	101,157	-0.04%	大賣/
2024/04/23	19.6	144.66	13.2	144.89	144.00	6.5	98,752	0.01%
2024/04/22	20.7	142.95	30.1	142.61	143.00	-9.4	98,059	-0.01%
2024/04/19	79.9	142.71	28.3	142.92	143.00	51.6	97,247	0.05%
2024/04/18	23.4	147.19	22.7	147.44	148.00	0.7	95,526	0.00%
2024/04/17	38.7	145.28	24.2	145.40	146.50	14.5	94,851	0.02%
2024/04/16	139.3	140.19	98.8	139.70	141.00	40.5	93,480	0.04%	大買/
2024/04/15	75.9	146.81	32.1	148.11	146.00	43.9	90,976	0.05%
2024/04/12	37.6	151.44	70.5	151.32	150.50	-33	89,690	-0.04%
2024/04/11	136.9	149.51	82.6	149.49	150.00	54.4	87,961	0.06%	大買/
2024/04/10	132.7	156.83	20.3	156.01	154.50	112.4	85,355	0.13%	大買/鉅額交易
2024/04/09	104.2	158.35	33.9	159.03	158.00	70.3	84,044	0.08%	大買/
2024/04/08	57.3	157.93	69.3	157.61	158.00	-12	82,682	-0.01%
2024/04/03	88	156.84	44.3	157.11	159.00	43.7	81,311	0.05%
2024/04/02	23.5	155.61	129	155.83	159.00	-105.6	79,344	-0.13%	大賣/鉅額交易
2024/04/01	38.6	152.12	40.2	151.88	150.50	-1.6	76,692	0.00%
2024/03/29	223	153.63	55.3	152.09	150.00	167.8	75,560	0.22%	大買/鉅額交易
2024/03/28	62.7	153.42	91.3	153.86	155.50	-28.6	73,210	-0.04%
2024/03/27	35	146.10	72.5	145.97	148.50	-37.5	70,339	-0.05%
2024/03/26	84.9	143.75	68.5	143.85	142.00	16.4	68,483	0.02%
2024/03/25	73.2	145.54	77	145.75	145.50	-3.8	66,381	-0.01%
2024/03/22	144.7	144.54	185.2	145.42	145.50	-40.5	64,505	-0.06%	大買/大賣/
2024/03/21	63.6	141.29	81.6	142.86	142.50	-18	61,032	-0.03%
2024/03/20	56.9	138.03	95.4	139.23	138.00	-38.5	58,649	-0.07%
2024/03/19	36.5	133.12	66	133.53	136.00	-29.5	55,781	-0.05%
2024/03/18	92.8	133.81	94.3	133.86	136.00	-1.5	53,182	0.00%
2024/03/15	40.7	131.16	314.5	130.90	132.00	-273.8	49,532	-0.55%	大賣/鉅額交易
2024/03/14	76.8	118.96	84.1	119.81	121.00	-7.3	43,236	-0.02%
2024/03/13	131.4	120.85	190	120.40	120.50	-58.6	40,314	-0.15%	大買/大賣/
2024/03/12	105.1	115.73	234	115.42	119.00	-128.9	34,910	-0.37%	大買/大賣/鉅額交易
2024/03/11	29	109.29	193.1	109.31	109.50	-164.1	29,389	-0.56%	大賣/鉅額交易
2024/03/08	11.8	106.10	25.5	106.60	105.00	-13.7	27,431	-0.05%
2024/03/07	10	107.55	73.3	107.81	107.50	-63.3	26,533	-0.24%
2024/03/06	9	106.22	20.2	106.48	106.50	-11.1	26,183	-0.04%
2024/03/05	29	107.60	33.4	107.56	106.50	-4.4	26,190	-0.02%
2024/03/04	21.4	106.07	75.3	105.18	106.50	-53.9	25,463	-0.21%
2024/03/01	4	102.13	4.3	103.00	102.00	-0.3	24,125	0.00%
2024/02/29	10.2	103.20	15.5	103.10	103.00	-5.3	24,041	-0.02%
2024/02/27	13	103.69	8.4	103.92	103.50	4.6	23,750	0.02%
2024/02/26	2.2	103.47	12	103.50	103.50	-9.8	23,649	-0.04%
2024/02/23	3.2	103.47	2.1	103.24	103.00	1.1	23,790	0.00%
2024/02/22	7.1	103.14	5	103.50	103.50	2.1	24,119	0.01%
2024/02/21	2.1	103.26	4.3	103.15	103.00	-2.2	24,289	-0.01%
2024/02/20	8.1	103.99	19.9	103.86	103.50	-11.8	24,762	-0.05%
2024/02/19	3	102.50	14.1	101.97	103.00	-11.1	24,617	-0.05%
2024/02/16	12.2	101.49	25	101.00	101.50	-12.8	25,053	-0.05%
2024/02/15	24.4	101.27	7	101.50	101.00	17.4	25,287	0.07%
2024/02/05	5.1	101.70	1	101.50	101.50	4.1	25,125	0.02%
2024/02/02	2.4	101.81	10	102.00	102.00	-7.6	25,105	-0.03%
2024/02/01	0	0.00	10	102.38	103.00	-10	25,344	-0.04%
2024/01/31	12	102.46	5	102.50	102.50	7	25,428	0.03%
2024/01/30	0.1	102.00	3.6	102.50	102.00	-3.5	25,581	-0.01%
2024/01/29	2	103.00	7	102.64	102.50	-5	25,927	-0.02%
2024/01/26	8	102.88	12.4	102.75	102.50	-4.4	26,364	-0.02%
2024/01/25	1	101.50	15.2	101.86	102.00	-14.2	26,353	-0.05%
2024/01/24	0	100.50	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	2	101.50	8	100.69	101.00	-6	27,103	-0.02%
2024/01/22	14.2	100.10	6.1	100.16	99.90	8.1	29,035	0.03%
2024/01/19	1.2	100.02	10.1	100.50	100.50	-9	29,204	-0.03%
2024/01/18	2.3	99.09	0	99.80	99.90	2.2	29,563	0.01%
2024/01/17	64.4	99.16	1.6	99.31	98.60	62.8	29,936	0.21%
2024/01/16	18	99.92	2	100.00	100.00	16	30,976	0.05%
2024/01/15	7.4	100.23	1	100.50	100.00	6.4	31,922	0.02%
2024/01/12	51	100.89	0	101.00	100.50	51	32,081	0.16%
2024/01/11	18.1	99.97	4.5	100.41	100.50	13.7	32,209	0.04%
2024/01/10	16.3	100.54	1	100.50	100.00	15.3	32,083	0.05%
2024/01/09	39.1	101.47	45	101.58	101.00	-5.9	31,963	-0.02%
2024/01/08	14	102.49	3.2	103.45	101.50	10.9	31,828	0.03%
2024/01/05	1.4	104.01	6.1	104.33	104.00	-4.7	31,693	-0.01%
2024/01/04	2.2	104.45	1.3	104.12	104.00	0.9	31,937	0.00%
2024/01/03	1.1	104.48	6	104.50	104.50	-5	32,154	-0.02%
2024/01/02	1.1	104.45	10.1	104.84	105.00	-8.9	32,305	-0.03%
2023/12/29	0.1	104.50	10.1	104.30	104.50	-10	32,250	-0.03%
2023/12/28	0.2	103.50	0	0.00	104.00	0.2	32,274	0.00%
2023/12/27	1.1	103.98	0	0.00	103.50	1.1	32,180	0.00%
2023/12/26	0.2	103.50	3.1	103.50	104.00	-2.9	32,097	-0.01%
2023/12/25	1	103.99	1	103.50	103.50	0	32,284	0.00%
2023/12/22	1.1	103.47	2	103.25	103.50	-0.9	32,363	0.00%
2023/12/21	4.1	103.26	5.1	103.01	103.50	-1	32,468	0.00%
2023/12/20	2.1	103.26	30.8	103.69	104.50	-28.7	32,160	-0.09%
2023/12/19	2	102.00	9.2	102.37	102.50	-7.2	31,507	-0.02%
2023/12/18	1	101.50	8.4	101.68	102.00	-7.4	31,329	-0.02%
2023/12/15	7.3	101.36	0.1	101.25	101.50	7.2	31,177	0.02%
2023/12/14	1	101.50	7.5	101.90	102.00	-6.5	30,726	-0.02%
2023/12/13	0.3	101.00	3	101.00	101.00	-2.7	30,500	-0.01%
2023/12/12	5.4	100.81	6.6	100.77	101.00	-1.3	30,839	0.00%
2023/12/11	8.1	100.81	2.1	101.02	101.00	6	30,769	0.02%
2023/12/08	4.2	101.36	4.2	101.24	101.50	0	30,658	0.00%
2023/12/07	0.1	101.00	10	100.75	101.00	-9.9	30,887	-0.03%
2023/12/06	5.2	101.10	5	101.50	101.00	0.2	30,950	0.00%
2023/12/05	4	100.63	5.2	100.81	101.00	-1.2	30,895	0.00%
2023/12/04	1.3	100.57	5.2	101.00	101.00	-3.9	30,773	-0.01%
2023/12/01	11.4	100.69	0	0.00	100.50	11.4	30,811	0.04%
2023/11/30	3.1	101.50	5.5	101.50	101.50	-2.4	30,592	-0.01%
2023/11/29	6	102.00	6	102.50	102.00	0	30,267	0.00%
2023/11/28	5.1	102.10	6	102.50	102.50	-1	29,970	0.00%
2023/11/27	9.2	102.43	2.1	101.52	101.50	7.2	30,482	0.02%
2023/11/24	12.1	101.62	2	101.50	101.50	10.1	30,442	0.03%
2023/11/22	8.9	102.69	6.1	102.58	102.00	2.8	31,063	0.01%
2023/11/21	0	0.00	16.8	102.12	102.50	-16.8	30,942	-0.05%
2023/11/20	34.8	101.03	11.1	101.00	101.00	23.7	31,170	0.08%
2023/11/17	6.4	102.96	51.2	102.31	102.50	-44.8	30,949	-0.14%
2023/11/16	3.1	100.84	6.6	100.92	101.00	-3.5	30,387	-0.01%
2023/11/15	75.1	100.08	39	100.36	100.50	36.1	30,054	0.12%
2023/11/14	12.6	100.25	94.2	100.43	100.00	-81.6	29,488	-0.28%
2023/11/13	1	97.60	44.2	98.04	97.70	-43.2	29,120	-0.15%
2023/11/10	17.2	97.32	10	97.28	97.20	7.2	29,544	0.02%
2023/11/09	5.2	97.98	22.2	97.95	97.90	-17	30,337	-0.06%
2023/11/08	3.2	96.78	33.3	96.81	97.00	-30.1	30,321	-0.10%
2023/11/07	31.5	95.75	5	95.70	96.10	26.5	30,373	0.09%
2023/11/06	44.4	96.94	39	96.86	96.40	5.4	30,281	0.02%
2023/11/03	45.4	95.50	16.1	95.61	95.80	29.3	29,982	0.10%
2023/11/02	15	96.57	30	97.01	97.00	-15	29,758	-0.05%
2023/11/01	28.8	96.06	12	95.89	95.60	16.8	30,097	0.06%
2023/10/31	28.8	96.08	28.5	96.29	96.50	0.3	30,309	0.00%
2023/10/30	180.8	95.26	36.9	95.44	94.50	143.8	29,933	0.48%	大買/鉅額交易
2023/10/27	31.4	98.35	2.2	98.24	98.20	29.2	28,083	0.10%
2023/10/26	30.8	98.35	10	98.42	98.50	20.8	28,036	0.07%
2023/10/25	62.5	99.00	16	99.08	99.00	46.5	27,773	0.17%
2023/10/24	128.7	98.55	96	98.48	98.30	32.7	27,620	0.12%	大買/
2023/10/23	117.1	100.68	39.7	100.61	100.50	77.4	26,288	0.29%	大買/
2023/10/20	7.7	103.45	3	104.17	103.50	4.7	25,919	0.02%
2023/10/19	24.1	103.70	2	103.50	103.50	22.1	25,714	0.09%
2023/10/18	8	105.88	2	105.25	105.50	6	25,514	0.02%
2023/10/17	20.3	106.67	2	107.25	106.50	18.3	25,614	0.07%
2023/10/16	2	107.00	4.1	107.00	107.00	-2.1	26,265	-0.01%
2023/10/13	0	0.00	3	107.33	107.50	-3	26,851	-0.01%
2023/10/12	2	106.50	8	106.88	107.00	-6	27,096	-0.02%
2023/10/11	0	0.00	6.4	106.31	106.00	-6.4	27,348	-0.02%
2023/10/06	0.5	105.50	9.3	105.45	105.50	-8.8	27,369	-0.03%
2023/10/05	0.5	103.50	7.1	103.01	103.50	-6.6	27,528	-0.02%
2023/10/04	10.5	102.96	3	103.00	103.00	7.5	27,645	0.03%
2023/10/03	4.1	103.88	2	104.00	104.00	2.1	27,599	0.01%
2023/10/02	0.2	105.00	6.5	104.58	104.50	-6.3	27,816	-0.02%
2023/09/28	37.8	103.42	9	103.50	104.00	28.8	28,735	0.10%
2023/09/27	7.1	103.93	0	0.00	104.00	7.1	29,226	0.02%
2023/09/26	12.3	104.55	0	0.00	104.00	12.3	30,286	0.04%
2023/09/25	1	105.00	6	105.42	105.50	-5	31,242	-0.02%
2023/09/22	5	105.10	3	105.33	105.00	2	31,773	0.01%
2023/09/21	22	105.57	10	105.00	105.00	12	32,181	0.04%
2023/09/20	4	106.25	6	106.42	106.00	-2	32,555	-0.01%
2023/09/19	1	106.99	2	107.00	106.50	-1	33,360	0.00%
2023/09/18	3	106.33	4.5	106.47	106.50	-1.5	34,796	0.00%
2023/09/15	9	106.17	1.7	106.37	106.00	7.3	35,058	0.02%
2023/09/14	6	106.50	3	106.50	106.50	3	34,962	0.01%
2023/09/13	1	107.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	1	106.50	17.1	106.91	107.50	-16.1	35,594	-0.05%
2023/09/11	22.2	105.70	6.8	105.04	105.00	15.5	35,679	0.04%
2023/09/08	10.4	105.50	1.2	105.92	106.00	9.2	35,975	0.03%
2023/09/07	7	105.57	1.4	105.64	105.50	5.6	36,936	0.02%
2023/09/06	1	106.02	13.7	106.43	106.00	-12.6	38,325	-0.03%
2023/09/05	0.2	106.75	5.1	106.51	107.00	-4.9	38,319	-0.01%
2023/09/04	0.7	106.07	0	0.00	106.50	0.7	38,384	0.00%
2023/09/01	0	0.00	24	106.90	107.50	-24	38,403	-0.06%
2023/08/31	0.2	106.25	19.5	106.18	106.50	-19.3	38,772	-0.05%
2023/08/30	16	106.41	34.1	106.19	106.00	-18.1	38,234	-0.05%
2023/08/29	33.8	106.19	46.3	106.70	106.00	-12.5	38,783	-0.03%
2023/08/28	29.1	108.64	18	108.17	108.00	11.1	38,485	0.03%
2023/08/25	12.5	108.18	8.4	108.13	108.00	4.1	39,185	0.01%
2023/08/24	18.1	109.11	39.9	109.16	109.50	-21.8	40,302	-0.05%
2023/08/23	3	106.67	6	106.92	106.50	-3	40,756	-0.01%
2023/08/22	6	106.50	5.1	106.50	106.50	0.9	41,061	0.00%
2023/08/21	6.1	105.92	0.4	106.00	106.00	5.7	41,271	0.01%
2023/08/18	11.6	106.28	7	106.14	106.00	4.6	41,354	0.01%
2023/08/17	21.2	106.03	11	106.36	106.50	10.1	41,432	0.02%
2023/08/16	39.2	105.62	19	105.66	105.50	20.2	41,323	0.05%
2023/08/15	73.6	107.52	13.1	107.96	107.00	60.5	41,146	0.15%
2023/08/14	11	109.95	21	109.50	110.00	-10	40,542	-0.02%
2023/08/11	15.6	108.90	2.1	109.00	108.50	13.5	40,690	0.03%
2023/08/10	4.2	110.13	15.1	109.63	110.00	-11	41,012	-0.03%
2023/08/09	5.2	110.69	6	110.67	110.50	-0.9	41,109	0.00%
2023/08/08	1	110.50	5.1	110.70	110.50	-4.1	41,947	-0.01%
2023/08/07	9.2	110.56	12	111.92	109.50	-2.8	41,823	-0.01%
2023/08/04	6	110.67	16.1	110.62	111.00	-10.1	41,358	-0.02%
2023/08/02	7.9	108.74	13.3	108.93	108.00	-5.4	41,384	-0.01%
2023/08/01	8.2	109.93	2.1	109.50	110.50	6.1	40,993	0.01%
2023/07/31	11.6	109.32	5.3	109.17	108.50	6.3	40,803	0.02%
2023/07/28	20.3	110.16	7	110.21	109.50	13.3	40,510	0.03%
2023/07/27	20	110.90	14.1	110.93	110.50	5.9	40,589	0.01%
2023/07/26	6	111.58	46.1	111.49	111.50	-40.1	40,899	-0.10%
2023/07/25	15	111.33	53.2	110.88	112.00	-38.2	40,721	-0.09%
2023/07/24	16	108.09	11.1	108.09	108.00	4.9	39,989	0.01%
2023/07/21	38.1	107.63	6	107.75	107.50	32.1	40,226	0.08%
2023/07/20	29.5	108.09	3.2	108.69	108.00	26.3	40,260	0.07%
2023/07/19	36.1	109.17	12	110.75	108.50	24.1	40,018	0.06%
2023/07/18	8.5	112.04	68.6	111.77	112.00	-60.1	39,654	-0.15%
2023/07/17	12.1	110.12	19.1	110.21	110.50	-7	39,110	-0.02%
2023/07/14	5	107.00	18.6	108.33	109.50	-13.6	38,735	-0.04%
2023/07/13	10.5	107.85	15.7	107.87	107.00	-5.2	38,284	-0.01%
2023/07/12	10	106.75	3.7	106.98	107.50	6.3	38,042	0.02%
2023/07/11	21.1	104.55	5	104.90	105.00	16.1	37,842	0.04%
2023/07/10	55.1	105.05	1.2	105.83	104.50	53.9	37,828	0.14%
2023/07/07	32.3	105.02	12	104.79	105.50	20.3	37,756	0.05%
2023/07/06	88.6	105.88	14.7	106.10	105.50	73.9	37,732	0.20%
2023/07/05	66.9	108.45	15.2	108.11	108.50	51.7	36,789	0.14%
2023/07/04	48.6	110.80	37	110.99	110.00	11.6	36,139	0.03%
2023/07/03	29.5	114.61	35.5	114.82	115.00	-6	35,462	-0.02%
2023/06/30	25.3	112.02	18.1	112.09	113.00	7.2	34,309	0.02%
2023/06/29	34.9	114.20	3	113.50	113.00	31.9	33,829	0.09%
2023/06/28	5.8	115.17	6.3	114.84	115.00	-0.5	33,522	0.00%
2023/06/27	56.3	114.58	30	114.83	114.00	26.3	33,179	0.08%
2023/06/26	26.4	115.40	71.2	115.46	115.50	-44.8	32,601	-0.14%
2023/06/21	6.1	112.66	9.2	112.55	113.00	-3.1	32,082	-0.01%
2023/06/20	6.3	112.50	9	112.83	112.50	-2.7	32,028	-0.01%
2023/06/19	6.3	112.08	6	112.50	112.50	0.2	31,892	0.00%
2023/06/16	16.2	111.08	5.2	111.89	111.00	11	31,825	0.03%
2023/06/15	20.2	111.68	21.3	111.05	111.50	-1	31,398	0.00%
2023/06/14	5	112.50	23.4	112.41	112.50	-18.4	31,855	-0.06%
2023/06/13	24.3	112.51	79.2	112.34	112.50	-54.9	31,723	-0.17%
2023/06/12	21.2	110.76	77.5	110.33	110.50	-56.3	30,901	-0.18%
2023/06/09	17.1	107.76	13.1	107.50	108.00	4	29,760	0.01%
2023/06/08	21	107.19	8.1	107.26	107.00	12.9	29,876	0.04%
2023/06/07	4.1	107.76	13	107.27	108.00	-8.9	30,051	-0.03%
2023/06/06	3.1	106.67	1	107.00	107.00	2.1	30,703	0.01%
2023/06/05	22.1	107.73	48.2	108.46	107.50	-26.1	30,622	-0.09%
2023/06/02	20.6	108.00	18.3	108.27	108.00	2.3	31,419	0.01%
2023/06/01	9.3	107.01	42.1	107.35	108.00	-32.9	31,156	-0.11%
2023/05/31	15.3	106.14	48	105.74	106.50	-32.8	30,871	-0.11%
2023/05/30	18.1	107.05	99.7	106.93	107.00	-81.6	30,356	-0.27%
2023/05/29	13.3	105.04	63.3	104.78	105.50	-50	29,635	-0.17%
2023/05/26	29	102.48	10	102.35	102.50	19	29,233	0.06%
2023/05/25	6	102.58	10	102.50	102.50	-4	28,999	-0.01%
2023/05/24	8.1	102.81	0	0.00	103.00	8.1	28,936	0.03%
2023/05/23	4	102.75	1	102.50	102.50	3	28,904	0.01%
2023/05/22	8.1	102.81	8.1	102.50	103.00	0	28,907	0.00%
2023/05/19	10.1	102.55	9.1	102.50	103.00	1	29,083	0.00%
2023/05/18	3	103.00	7.4	103.01	103.00	-4.4	29,193	-0.02%
2023/05/17	18	102.72	4	102.38	102.50	14	29,333	0.05%
2023/05/16	26.7	102.43	3	102.17	102.00	23.7	28,993	0.08%
2023/05/15	18	102.31	5	102.10	102.00	13	28,601	0.05%
2023/05/12	1.1	106.87	15.9	105.96	102.50	-14.8	28,557	-0.05%
2023/05/11	1.1	106.87	15.9	105.96	105.00	-14.8	27,867	-0.05%
2023/05/10	16.1	106.25	15	106.50	106.50	1.1	27,910	0.00%
2023/05/09	5	106.10	73	106.12	106.50	-68	28,140	-0.24%
2023/05/08	2.5	105.00	14	105.32	105.00	-11.6	28,301	-0.04%
2023/05/05	1	105.00	1.2	104.62	105.00	-0.2	28,849	0.00%
2023/05/04	0	0.00	6.7	105.20	105.00	-6.7	29,465	-0.02%
2023/05/03	10.1	105.50	19	105.76	105.50	-8.9	29,917	-0.03%
2023/05/02	4	105.87	42.1	105.57	106.00	-38.1	30,781	-0.12%
2023/04/28	0.5	104.00	2.6	104.19	104.50	-2.1	31,312	-0.01%
2023/04/27	2.1	103.74	2.3	103.50	103.50	-0.2	31,454	0.00%
2023/04/26	17.1	103.53	26	103.50	103.50	-8.9	31,624	-0.03%
2023/04/25	4.2	103.02	24.3	103.39	103.00	-20.1	31,354	-0.06%
2023/04/24	8	103.50	2	104.00	103.50	6	31,215	0.02%
2023/04/21	0.4	104.52	161	104.98	104.00	-160.6	31,240	-0.51%	大賣/鉅額交易
2023/04/20	3	104.33	56	104.00	104.50	-53	31,018	-0.17%
2023/04/19	2.1	104.02	11.1	104.27	104.00	-9	31,244	-0.03%
2023/04/18	6	104.42	3.6	104.00	104.50	2.5	31,266	0.01%
2023/04/17	16	104.00	24	104.00	104.00	-8	31,594	-0.03%
2023/04/14	542.1	104.00	915.1	104.20	104.50	-373	32,030	-1.16%	大買/大賣/鉅額交易
2023/04/13	11.6	103.00	19	102.76	103.00	-7.4	32,380	-0.02%
2023/04/12	5.3	102.91	2.1	102.52	102.50	3.2	32,302	0.01%
2023/04/11	31	103.16	9.1	103.50	103.50	21.9	32,585	0.07%
2023/04/10	1.4	103.13	6	103.00	103.00	-4.6	32,478	-0.01%
2023/04/07	4.2	103.26	0	0.00	103.00	4.2	32,418	0.01%
2023/04/06	2,890	104.50	2,558.5	104.78	103.50	331.5	32,371	1.02%	大買/大賣/鉅額交易
2023/03/31	2.2	104.25	3.1	104.50	104.00	-0.9	31,976	0.00%
2023/03/30	1	104.00	4	104.38	104.50	-3	32,025	-0.01%
2023/03/29	13.2	103.50	0.1	103.50	103.50	13.1	32,165	0.04%
2023/03/28	5	103.30	3	103.17	103.00	2	32,556	0.01%
2023/03/27	30.7	103.97	0	0.00	103.50	30.7	32,645	0.09%
2023/03/24	18	104.58	26.3	105.04	105.50	-8.3	33,306	-0.02%
2023/03/23	15.2	103.80	20.2	104.00	103.50	-5	32,568	-0.02%
2023/03/22	1	103.50	2	103.75	103.50	-1	32,454	0.00%
2023/03/21	21	103.93	15	103.97	103.50	6	32,672	0.02%
2023/03/20	23	102.89	2	102.75	102.50	21	32,644	0.06%
2023/03/17	2,975	103.14	3,037	103.51	103.50	-62	32,828	-0.19%	大買/大賣/
2023/03/16	0.1	102.50	10.7	102.50	102.00	-10.6	32,303	-0.03%
2023/03/15	2.1	102.74	18	102.56	102.50	-15.9	32,585	-0.05%
2023/03/14	32	101.88	34.1	102.01	102.00	-2.1	33,160	-0.01%
2023/03/13	1	101.51	9.2	102.51	103.00	-8.2	33,434	-0.02%
2023/03/10	38.2	101.79	10	102.00	102.00	28.2	34,333	0.08%
2023/03/09	30.3	103.11	5	102.80	102.50	25.3	34,973	0.07%
2023/03/08	25.3	104.50	2.2	104.52	104.00	23.1	35,167	0.07%
2023/03/07	22.6	104.80	61	105.06	105.00	-38.5	35,211	-0.11%
2023/03/06	0	0.00	25.6	103.58	103.50	-25.6	34,782	-0.07%
2023/03/03	11.6	102.91	26.2	103.29	102.50	-14.6	34,733	-0.04%
2023/03/02	832.2	102.00	1,003.8	102.00	102.50	-171.6	34,949	-0.49%	大買/大賣/鉅額交易
2023/03/01	14	100.75	3.4	101.96	102.00	10.6	35,010	0.03%
2023/02/24	18.3	101.77	4	102.63	101.00	14.3	34,736	0.04%
2023/02/23	200	102.50	851	102.85	103.00	-651	34,341	-1.90%	大買/大賣/鉅額交易
2023/02/22	9.2	101.72	3	101.50	102.00	6.2	34,713	0.02%
2023/02/21	2.2	102.73	5.5	102.55	102.50	-3.4	34,783	-0.01%
2023/02/20	302.1	103.00	10	103.40	103.00	292	35,331	0.83%	大買/鉅額交易
2023/02/17	7.6	102.93	328.1	103.00	103.50	-320.5	35,745	-0.90%	大賣/鉅額交易
2023/02/16	535	103.00	183.1	103.47	103.50	351.9	36,384	0.97%	大買/大賣/鉅額交易
2023/02/15	1,012.1	102.00	1,150	102.22	102.50	-137.9	37,202	-0.37%	大買/大賣/鉅額交易
2023/02/14	988	101.50	1,168	102.00	102.00	-180	37,250	-0.48%	大買/大賣/鉅額交易
2023/02/13	901.1	101.17	819	101.68	101.00	82.1	37,616	0.22%	大買/大賣/
2023/02/10	11.3	101.37	18.1	101.53	101.50	-6.8	37,809	-0.02%
2023/02/09	10.1	101.05	4	100.88	101.00	6	38,059	0.02%
2023/02/08	919.3	100.50	665.1	100.92	100.50	254.2	38,379	0.66%	大買/大賣/鉅額交易
2023/02/07	343.5	101.00	7	101.79	100.50	336.5	38,627	0.87%	大買/鉅額交易
2023/02/06	10.6	101.62	722.3	101.50	101.50	-711.6	38,581	-1.84%	大賣/鉅額交易
2023/02/03	714.6	99.70	203	99.60	99.60	511.6	38,523	1.33%	大買/大賣/鉅額交易
2023/02/02	472.1	100.02	441	100.50	100.00	31.1	38,531	0.08%	大買/大賣/
2023/02/01	21.5	100.03	15.1	100.36	100.00	6.5	38,077	0.02%
2023/01/31	318.4	100.47	22.2	100.07	99.70	296.3	37,933	0.78%	大買/鉅額交易
2023/01/30	47.9	98.39	1	98.50	98.10	46.9	37,093	0.13%
2023/01/17	18.2	98.28	8	98.30	98.10	10.2	36,341	0.03%
2023/01/16	45.7	98.53	22	98.79	98.10	23.7	36,361	0.07%
2023/01/13	7.4	98.83	1.5	99.14	98.60	5.9	36,315	0.02%
2023/01/12	23.4	98.82	4	98.90	98.60	19.4	36,978	0.05%
2023/01/11	3.6	99.33	3.1	99.41	99.10	0.5	37,569	0.00%
2023/01/10	4.2	99.40	3	99.50	99.40	1.2	37,879	0.00%
2023/01/09	11.4	99.18	19.2	99.27	99.10	-7.8	38,027	-0.02%
2023/01/06	8.4	98.62	0	0.00	98.40	8.4	37,890	0.02%
2023/01/05	19.4	98.14	2	98.10	98.00	17.4	38,045	0.05%
2023/01/04	27.2	98.27	15	98.50	98.10	12.2	38,079	0.03%
2023/01/03	59.7	98.81	20	98.95	99.10	39.7	38,013	0.10%
2022/12/30	2	99.95	13	99.92	99.90	-11	37,602	-0.03%
2022/12/29	48.9	99.82	24.5	99.71	99.70	24.4	37,753	0.06%
2022/12/28	6.2	100.26	3.2	100.03	100.50	3	38,005	0.01%
2022/12/27	1.1	101.00	7.5	100.53	100.50	-6.4	37,915	-0.02%
2022/12/26	3.7	100.91	5	101.00	101.00	-1.3	38,115	0.00%
2022/12/23	0.2	101.00	14	100.43	101.00	-13.9	38,434	-0.04%
2022/12/22	7.2	100.92	4	100.50	101.00	3.2	38,849	0.01%
2022/12/21	12.2	100.09	5.9	100.08	100.00	6.2	39,308	0.02%
2022/12/20	24.3	100.46	15	100.13	100.00	9.3	39,198	0.02%
2022/12/19	17	100.76	12	101.46	101.50	5	39,135	0.01%
2022/12/16	40.4	100.66	6	100.83	100.50	34.4	38,899	0.09%
2022/12/15	6.1	101.59	0	0.00	101.50	6.1	38,102	0.02%
2022/12/14	11.3	102.37	6.8	102.28	102.50	4.5	38,124	0.01%
2022/12/13	18.1	101.61	16	101.13	101.00	2.1	38,141	0.01%
2022/12/12	4.1	101.88	0	0.00	102.00	4.1	37,850	0.01%
2022/12/09	18	102.28	2	102.50	102.00	16	38,145	0.04%
2022/12/08	53.1	101.95	0	0.00	101.50	53.1	37,890	0.14%
2022/12/07	17.1	102.62	37.1	103.22	102.00	-20	37,817	-0.05%
2022/12/06	32.7	103.19	7.3	103.39	103.00	25.4	37,621	0.07%
2022/12/05	26.6	106.34	21	106.38	105.50	5.6	37,014	0.02%
2022/12/02	39.5	105.13	60.1	105.28	105.50	-20.5	36,500	-0.06%
2022/12/01	21	102.67	37.3	102.43	103.00	-16.3	35,734	-0.05%
2022/11/30	23	101.00	20	100.70	100.50	3	34,905	0.01%
2022/11/29	17.2	99.99	15	99.92	100.00	2.2	34,038	0.01%
2022/11/28	41.3	99.97	8	99.94	100.00	33.3	33,757	0.10%
2022/11/25	15.4	100.71	4	100.88	100.50	11.4	33,605	0.03%
2022/11/24	10.4	100.36	10	100.10	101.00	0.4	33,507	0.00%
2022/11/23	37.1	100.81	11	100.87	100.50	26	33,169	0.08%
2022/11/22	27.2	100.30	8.1	100.50	100.50	19.2	33,091	0.06%
2022/11/21	24	100.42	15.5	100.47	100.00	8.5	32,902	0.03%
2022/11/18	40.2	101.30	14.1	101.18	100.50	26.1	32,636	0.08%
2022/11/17	28.4	101.43	8.1	101.38	101.50	20.2	32,326	0.06%
2022/11/16	29.5	101.60	59	102.11	101.50	-29.6	32,188	-0.09%
2022/11/15	49.3	101.56	5.3	101.81	101.50	44	31,685	0.14%
2022/11/14	57.1	100.13	32.1	101.05	101.50	25.1	31,198	0.08%
2022/11/11	104.5	100.62	14	100.18	100.00	90.5	30,512	0.30%	大買/
2022/11/10	29.3	100.61	6	100.58	100.50	23.3	29,543	0.08%
2022/11/09	9.2	101.30	17.3	101.86	102.50	-8	29,373	-0.03%
2022/11/08	29.4	100.21	7	100.21	100.00	22.4	29,190	0.08%
2022/11/07	33.3	100.15	6	100.00	100.00	27.3	29,498	0.09%
2022/11/04	47.1	99.99	10	100.00	100.50	37.1	29,858	0.12%
2022/11/03	14.9	101.04	4.2	101.02	101.00	10.7	29,990	0.04%
2022/11/02	9.4	101.51	20	101.35	102.00	-10.7	29,765	-0.04%
2022/11/01	30.1	101.27	10.1	101.45	101.50	20	29,668	0.07%
2022/10/31	33.3	102.11	10	102.10	102.50	23.3	29,304	0.08%
2022/10/28	9.5	103.82	3	103.83	104.00	6.5	29,222	0.02%
2022/10/27	5.1	104.29	5	104.50	104.00	0.1	29,368	0.00%
2022/10/26	5.1	103.50	12	103.88	104.00	-6.9	29,519	-0.02%
2022/10/25	16.2	102.01	14	103.14	103.50	2.2	29,293	0.01%
2022/10/24	5.6	103.68	8	103.69	103.00	-2.5	29,045	-0.01%
2022/10/21	28.5	102.68	20	103.05	103.50	8.5	28,923	0.03%
2022/10/20	48.3	101.61	24	102.46	102.50	24.3	29,034	0.08%
2022/10/19	9.2	103.61	3	103.67	103.00	6.2	28,453	0.02%
2022/10/18	52.8	104.30	28	103.50	103.50	24.8	28,204	0.09%
2022/10/17	16.1	104.38	17.1	104.62	105.00	-1	28,041	0.00%
2022/10/14	4.3	104.65	3	105.00	105.00	1.3	27,956	0.00%
2022/10/13	36.1	103.33	20.3	103.48	103.50	15.8	28,122	0.06%
2022/10/12	29.3	103.38	20	104.00	103.00	9.3	27,974	0.03%
2022/10/11	23.2	104.65	8.1	104.25	104.00	15.1	27,628	0.05%
2022/10/07	4	106.75	9.9	107.10	107.50	-5.9	27,413	-0.02%
2022/10/06	29.2	107.50	26	107.46	107.50	3.2	27,815	0.01%
2022/10/05	47.2	106.82	77	106.30	107.00	-29.8	27,893	-0.11%
2022/10/04	14.5	102.12	34.1	102.38	102.50	-19.6	27,455	-0.07%
2022/10/03	30	101.22	10.7	101.03	101.00	19.3	27,474	0.07%
2022/09/30	14.5	100.62	16	100.69	102.00	-1.5	27,695	-0.01%
2022/09/29	27.1	101.04	14	101.54	101.50	13.1	27,913	0.05%
2022/09/28	47.6	101.41	15	100.90	100.50	32.6	28,002	0.12%
2022/09/27	10.6	103.67	54.4	103.55	103.50	-43.7	27,942	-0.16%
2022/09/26	27.3	104.65	38	104.59	104.00	-10.7	28,760	-0.04%
2022/09/23	0.1	106.50	7.4	106.85	106.50	-7.3	29,122	-0.02%
2022/09/22	4.4	106.85	4	107.00	107.00	0.4	29,606	0.00%
2022/09/21	21.5	107.30	1	107.00	107.00	20.5	29,763	0.07%
2022/09/20	1.1	107.50	5	108.40	108.50	-4	29,793	-0.01%
2022/09/19	8.7	107.00	2	107.00	107.00	6.7	29,797	0.02%
2022/09/16	5.2	107.12	0	0.00	107.50	5.2	30,004	0.02%
2022/09/15	0.1	108.08	0	0.00	108.00	0.1	30,148	0.00%
2022/09/14	9.2	107.67	1	107.50	107.50	8.2	30,383	0.03%
2022/09/13	2	109.25	2.1	109.74	110.00	-0.1	30,584	0.00%
2022/09/12	1.2	108.50	2.5	108.10	108.50	-1.3	30,594	0.00%
2022/09/08	3	106.50	1.5	107.00	107.00	1.5	31,113	0.00%
2022/09/07	11.7	106.69	4.5	106.61	106.00	7.2	31,387	0.02%
2022/09/06	3.2	108.02	3.2	107.84	108.50	0	31,270	0.00%
2022/09/05	2.2	107.98	2.1	108.01	108.00	0.2	31,528	0.00%
2022/09/02	10.1	107.50	0	0.00	107.50	10.1	31,931	0.03%
2022/09/01	99.5	107.45	38	107.50	107.50	61.5	32,046	0.19%
2022/08/31	7	108.14	0	109.00	109.00	7	31,915	0.02%
2022/08/30	14.4	108.15	6	108.00	108.50	8.4	31,741	0.03%
2022/08/29	18.1	108.17	7	108.29	108.00	11.1	32,006	0.03%
2022/08/26	7	109.65	0.1	110.50	110.50	6.9	32,155	0.02%
2022/08/25	7	109.86	6	109.67	109.50	1	32,478	0.00%
2022/08/24	21.2	109.76	2	109.50	109.50	19.2	33,426	0.06%
2022/08/23	7.2	110.01	1	110.50	110.00	6.2	34,509	0.02%
2022/08/22	7.1	110.50	2	110.00	111.00	5.1	34,940	0.01%
2022/08/19	10.1	111.15	1	111.00	111.00	9.1	35,525	0.03%
2022/08/18	1	111.50	1	112.00	112.00	0	35,898	0.00%
2022/08/17	1	112.00	9.5	112.05	112.50	-8.5	36,728	-0.02%
2022/08/16	4.3	110.91	3.7	111.27	111.00	0.7	36,840	0.00%
2022/08/15	10.2	112.35	2.3	112.43	112.00	7.9	36,930	0.02%
2022/08/12	6.3	113.06	32.1	113.51	112.50	-25.8	37,208	-0.07%
2022/08/11	8.3	112.17	175.5	112.64	113.00	-167.3	37,022	-0.45%	大賣/鉅額交易
2022/08/10	4	110.00	18.5	110.05	110.00	-14.5	36,918	-0.04%
2022/08/09	1	108.48	16.3	108.25	109.00	-15.3	36,398	-0.04%
2022/08/08	2	107.25	4.2	107.02	108.00	-2.2	36,343	-0.01%
2022/08/05	8.3	108.38	9.5	108.48	108.00	-1.2	36,295	0.00%
2022/08/04	16	107.09	22.5	107.48	108.00	-6.5	36,249	-0.02%
2022/08/03	5	107.10	8	107.38	108.50	-3	35,932	-0.01%
2022/08/02	12.1	107.00	8.2	107.44	108.00	3.8	35,709	0.01%
2022/08/01	7.5	108.60	1.1	109.00	109.00	6.5	35,441	0.02%
2022/07/29	2.3	108.78	6.7	108.85	109.00	-4.4	35,652	-0.01%
2022/07/28	9	108.44	4	108.38	108.50	5	35,867	0.01%
2022/07/27	17	108.41	13	108.73	108.00	4	36,003	0.01%
2022/07/26	1.3	107.88	11	107.77	108.00	-9.7	35,778	-0.03%
2022/07/25	3.1	107.66	26	107.04	107.50	-22.9	35,635	-0.06%
2022/07/22	8.2	106.00	26.4	105.97	106.00	-18.2	35,447	-0.05%
2022/07/21	9	104.67	28	104.80	105.50	-19	35,462	-0.05%
2022/07/20	14.3	103.69	1.2	104.50	103.50	13.1	35,419	0.04%
2022/07/19	22.1	104.29	0	0.00	104.00	22.1	35,511	0.06%
2022/07/18	11.6	104.70	8	104.31	105.00	3.6	35,446	0.01%
2022/07/15	6	105.00	14	105.32	105.00	-8	35,469	-0.02%
2022/07/14	6	104.50	41	104.67	105.00	-35	35,384	-0.10%
2022/07/13	29.1	103.19	26.1	103.08	102.50	3	34,910	0.01%
2022/07/12	25.3	100.48	10	100.20	100.50	15.3	34,569	0.04%
2022/07/11	11.2	101.19	2	101.00	101.00	9.2	34,330	0.03%
2022/07/08	53.2	103.10	15	102.13	102.00	38.2	34,172	0.11%
2022/07/07	12.1	102.62	35	102.43	103.50	-23	33,867	-0.07%
2022/07/06	40.1	101.16	3	101.67	100.50	37.1	33,478	0.11%
2022/07/05	17	102.29	7.9	102.43	102.50	9.1	33,199	0.03%
2022/07/04	103.5	100.38	17	100.74	100.00	86.5	32,860	0.26%	大買/
2022/07/01	189.8	107.70	4	106.38	106.00	185.8	32,262	0.58%	大買/鉅額交易
2022/06/30	33	109.61	26.3	109.73	109.00	6.7	31,744	0.02%
2022/06/29	35	111.13	93.1	111.01	111.00	-58	31,393	-0.18%
2022/06/28	1	111.50	199	111.50	112.00	-198	31,168	-0.64%	大賣/鉅額交易
2022/06/27	4	111.38	28.3	111.39	111.00	-24.3	31,040	-0.08%
2022/06/24	3	109.83	36	110.08	110.00	-33	30,863	-0.11%
2022/06/23	72.8	108.52	6	108.08	108.00	66.8	30,701	0.22%
2022/06/22	16.1	110.00	12	109.67	109.50	4.1	30,281	0.01%
2022/06/21	2	111.75	63	111.02	112.00	-61	30,597	-0.20%
2022/06/20	21.1	109.31	22	109.66	109.00	-0.9	30,276	0.00%
2022/06/17	12.5	109.84	14.2	110.32	109.50	-1.7	30,071	-0.01%
2022/06/16	6.3	112.08	6	112.08	111.50	0.3	29,597	0.00%
2022/06/15	23.5	111.87	3	112.17	112.00	20.5	30,439	0.07%
2022/06/14	21.8	111.07	23	110.87	111.50	-1.2	30,755	0.00%
2022/06/13	49	111.65	2.5	111.70	111.50	46.5	30,823	0.15%
2022/06/10	14.3	114.25	2	114.50	114.00	12.3	30,587	0.04%
2022/06/09	9.9	114.83	7.4	114.65	115.50	2.5	30,617	0.01%
2022/06/08	26.2	114.00	21.1	114.09	114.00	5.1	30,518	0.02%
2022/06/07	12.3	113.88	3.3	113.95	113.50	9	30,625	0.03%
2022/06/06	8.9	114.76	25.4	115.02	115.50	-16.5	30,483	-0.05%
2022/06/02	7.9	114.68	18	115.42	114.00	-10.1	30,890	-0.03%
2022/06/01	69.7	114.92	79.4	115.31	114.50	-9.7	31,010	-0.03%
2022/05/31	25	112.40	70	111.95	113.00	-44.9	30,133	-0.15%
2022/05/30	19	109.79	21	110.31	110.50	-2	28,871	-0.01%
2022/05/27	3.1	110.50	35.2	110.26	110.00	-32.1	28,372	-0.11%
2022/05/26	9.1	109.27	17.1	109.79	109.00	-8	27,992	-0.03%
2022/05/25	4.2	109.14	51.2	109.38	109.50	-47	27,818	-0.17%
2022/05/24	6.1	108.41	10.1	108.45	108.00	-3.9	27,347	-0.01%
2022/05/23	9.3	107.99	26.2	108.12	108.00	-16.9	26,969	-0.06%
2022/05/20	6.2	107.90	34.4	108.06	107.00	-28.2	26,832	-0.11%
2022/05/19	12	105.67	19.5	106.45	107.50	-7.4	26,456	-0.03%
2022/05/18	29.1	106.16	58.4	106.54	107.00	-29.3	26,023	-0.11%
2022/05/17	15.2	105.00	23.3	104.59	105.00	-8.2	25,518	-0.03%
2022/05/16	32.1	104.47	33.4	104.00	104.50	-1.3	25,323	0.00%
2022/05/13	30	104.00	31	103.98	104.00	-1	25,172	0.00%
2022/05/12	44.5	102.53	31.2	102.98	102.00	13.3	25,217	0.05%
2022/05/11	38.8	103.50	42	103.73	103.00	-3.2	25,124	-0.01%
2022/05/10	16.3	103.00	25	103.30	104.00	-8.7	25,133	-0.03%
2022/05/09	32.1	103.53	36	103.99	104.00	-3.9	25,217	-0.02%
2022/05/06	16.6	103.02	25	103.48	104.00	-8.5	25,527	-0.03%
2022/05/05	20	104.50	34.5	104.80	104.50	-14.5	25,631	-0.06%
2022/05/04	6.2	104.08	8.1	104.00	104.00	-1.9	25,602	-0.01%
2022/05/03	1.1	102.00	12.6	102.92	102.50	-11.6	25,586	-0.05%
2022/04/29	6	102.00	0	0.00	102.00	6	25,993	0.02%
2022/04/28	2.1	100.51	1	100.50	101.50	1.1	26,305	0.00%
2022/04/27	29.3	100.03	50.1	99.98	100.00	-20.8	26,323	-0.08%
2022/04/26	28.1	100.98	39.1	100.87	101.00	-11	26,227	-0.04%
2022/04/25	68.2	101.29	33.1	100.62	100.50	35.1	26,131	0.13%
2022/04/22	35	102.50	42	103.08	103.50	-7	25,723	-0.03%
2022/04/21	26	103.10	21.3	103.50	103.00	4.7	26,086	0.02%
2022/04/20	31.4	102.04	19	102.58	103.00	12.4	26,106	0.05%
2022/04/19	36.2	102.65	30	102.00	102.00	6.2	26,095	0.02%
2022/04/18	22	102.05	15	102.50	102.50	7	26,235	0.03%
2022/04/15	15	103.50	15	103.00	103.00	0	26,622	0.00%
2022/04/14	15.6	103.53	16.3	104.00	104.00	-0.7	27,070	0.00%
2022/04/13	32	104.00	36	103.58	104.00	-4	27,740	-0.01%
2022/04/12	18.3	101.96	25	102.60	102.00	-6.7	29,846	-0.02%
2022/04/11	35.1	102.39	31	102.27	102.00	4.1	29,853	0.01%
2022/04/08	33.3	102.91	18.2	103.22	103.00	15.1	29,736	0.05%
2022/04/07	60.6	103.71	15	103.07	103.00	45.6	29,605	0.15%
2022/04/06	18.2	104.56	10.1	105.00	105.00	8.1	29,253	0.03%
2022/04/01	34.4	104.85	10	104.50	104.50	24.4	28,990	0.08%
2022/03/31	26	105.81	33.2	106.32	106.00	-7.2	28,748	-0.03%
2022/03/30	31	105.40	27	105.59	105.50	4	28,608	0.01%
2022/03/29	39.9	105.60	49.1	105.33	105.50	-9.2	28,506	-0.03%
2022/03/28	31.6	105.23	31	105.73	106.00	0.6	28,443	0.00%
2022/03/25	32.5	106.49	27	106.76	106.00	5.5	28,332	0.02%
2022/03/24	82.5	106.40	46	106.04	106.50	36.5	28,289	0.13%
2022/03/23	36.1	104.50	24.5	104.80	105.50	11.6	27,980	0.04%
2022/03/22	23	103.80	23.1	104.22	104.00	0	28,224	0.00%
2022/03/21	63.6	105.36	47	105.34	104.50	16.6	28,256	0.06%
2022/03/18	41.2	104.92	63.1	104.45	106.00	-21.9	28,271	-0.08%
2022/03/17	23.4	103.17	96.4	103.58	104.00	-73	27,192	-0.27%
2022/03/16	26.8	101.32	15	101.83	101.50	11.8	26,806	0.04%
2022/03/15	82.3	101.85	26.3	101.03	101.00	56	26,458	0.21%
2022/03/14	31.5	103.01	26	103.56	102.50	5.5	26,525	0.02%
2022/03/11	20	103.03	47	103.48	103.50	-27	26,516	-0.10%
2022/03/10	21.2	103.00	24	103.38	103.00	-2.8	26,500	-0.01%
2022/03/09	24.3	101.85	17	101.68	101.50	7.3	26,385	0.03%
2022/03/08	76.8	101.06	51	101.12	101.50	25.8	26,349	0.10%
2022/03/07	75.7	103.16	44	102.69	102.50	31.7	25,720	0.12%
2022/03/04	15	104.00	18	104.42	105.00	-3	25,816	-0.01%
2022/03/03	47.2	104.97	15	104.50	104.50	32.2	25,972	0.12%
2022/03/02	16.7	104.05	15.4	104.50	104.50	1.3	26,143	0.00%
2022/03/01	33.6	104.35	55	104.39	104.50	-21.4	26,204	-0.08%
2022/02/25	45.2	103.00	23	103.24	103.00	22.2	26,220	0.08%
2022/02/24	53.8	103.39	54	102.90	102.50	-0.2	26,098	0.00%
2022/02/23	31.1	104.60	21.5	104.79	105.00	9.6	25,606	0.04%
2022/02/22	33.9	104.71	21.1	104.50	104.50	12.9	25,709	0.05%
2022/02/21	16.2	105.63	28.2	106.04	106.00	-12.1	25,784	-0.05%
2022/02/18	6	105.08	8	105.94	105.50	-2	25,924	-0.01%
2022/02/17	5.3	105.62	20	106.20	106.00	-14.7	25,998	-0.06%
2022/02/16	3.5	105.00	72	105.01	105.50	-68.5	26,003	-0.26%
2022/02/15	1.3	104.50	0	104.50	104.00	1.2	26,223	0.00%
2022/02/14	6.1	104.01	0	104.50	104.00	6.1	26,310	0.02%
2022/02/11	14.4	105.17	0	0.00	106.00	14.4	26,318	0.05%
2022/02/10	7	106.00	68	106.40	106.50	-61	26,440	-0.23%
2022/02/09	6	105.75	21	106.05	106.50	-15	26,437	-0.06%
2022/02/08	7	105.21	41.2	105.50	105.50	-34.2	26,352	-0.13%
2022/02/07	26	102.64	49	103.38	103.00	-23	25,826	-0.09%
2022/01/26	21.3	102.17	97	102.00	102.00	-75.7	25,471	-0.30%
2022/01/25	24.4	102.40	14.2	102.72	103.00	10.2	25,257	0.04%
2022/01/24	23.1	103.41	24.3	103.00	103.00	-1.1	25,076	0.00%
2022/01/21	67.5	102.41	27.2	102.41	102.00	40.3	24,727	0.16%
2022/01/20	59	103.40	8.2	103.75	103.00	50.8	24,415	0.21%
2022/01/19	12	103.50	18	103.81	103.50	-6	24,199	-0.02%
2022/01/18	14.7	103.61	2.2	104.00	103.50	12.5	24,100	0.05%
2022/01/17	20.4	103.53	15.3	103.97	103.50	5.1	24,204	0.02%
2022/01/14	46.6	103.76	9	103.44	103.50	37.6	24,181	0.16%
2022/01/13	4.3	104.80	20	105.18	105.50	-15.7	24,050	-0.07%
2022/01/12	32.1	104.19	6	104.09	104.50	26.1	24,214	0.11%
2022/01/11	58.1	104.42	12	104.92	104.50	46.1	24,338	0.19%
2022/01/10	25.2	105.07	8.1	105.13	104.50	17.1	24,605	0.07%
2022/01/07	12.2	106.91	8.4	106.68	106.50	3.8	24,846	0.02%
2022/01/06	47.9	107.43	9.9	107.25	107.00	38	24,497	0.16%
2022/01/05	159.7	108.87	117.8	108.83	109.00	41.9	23,990	0.17%	大買/大賣/
2022/01/04	8.2	103.75	6.5	103.53	103.50	1.7	22,264	0.01%
2022/01/03	17.1	103.45	5	104.40	103.00	12.1	22,420	0.05%
2021/12/30	15.5	104.34	2	104.00	104.00	13.5	22,693	0.06%
2021/12/29	40.1	104.53	5	105.00	105.00	35.1	23,058	0.15%
2021/12/28	4.5	104.94	20.1	105.00	105.50	-15.6	23,528	-0.07%
2021/12/27	40.4	104.25	4.3	104.50	104.50	36	23,690	0.15%
2021/12/24	4.1	104.49	12	104.25	104.00	-7.9	24,112	-0.03%
2021/12/23	41	103.88	22	104.00	104.00	19	24,295	0.08%
2021/12/22	18.4	103.54	2	104.00	103.50	16.4	24,599	0.07%
2021/12/21	26.2	104.44	19	104.08	104.50	7.2	24,777	0.03%
2021/12/20	17.6	103.10	212	103.24	103.00	-194.4	24,788	-0.78%	大賣/鉅額交易
2021/12/17	23.3	103.49	3.2	103.84	103.50	20.2	24,743	0.08%
2021/12/16	15.3	103.85	0	0.00	103.50	15.3	24,530	0.06%
2021/12/15	12	104.83	10.1	104.85	105.00	2	24,606	0.01%
2021/12/14	45.2	104.11	3.2	105.32	104.50	42	24,867	0.17%
2021/12/13	11.8	104.70	3.5	105.14	104.50	8.3	24,882	0.03%
2021/12/10	7.4	105.00	0	0.00	105.00	7.4	25,648	0.03%
2021/12/09	3.2	105.34	10	105.75	106.00	-6.8	25,628	-0.03%
2021/12/08	81	106.09	10.1	105.56	105.00	70.9	25,632	0.28%
2021/12/07	5.4	105.97	2.1	106.24	106.00	3.4	25,267	0.01%
2021/12/06	7	106.07	7	106.36	106.50	0	25,185	0.00%
2021/12/03	1.7	105.38	34	105.50	105.00	-32.3	25,281	-0.13%
2021/12/02	6.2	106.37	18.1	106.17	105.00	-11.9	25,365	-0.05%
2021/12/01	14.2	105.50	12	105.67	105.50	2.2	25,219	0.01%
2021/11/30	8.3	104.01	9	104.56	103.50	-0.7	25,243	0.00%
2021/11/29	23.1	104.26	9	104.56	103.50	14.1	24,913	0.06%
2021/11/26	24.8	104.02	4	103.88	103.50	20.8	24,820	0.08%
2021/11/25	7.6	105.30	3	105.17	105.00	4.6	24,927	0.02%
2021/11/24	24.5	105.27	4	105.13	105.50	20.5	24,868	0.08%
2021/11/23	40	106.41	10.6	106.45	106.00	29.4	24,601	0.12%
2021/11/22	11.2	106.65	3	106.67	106.50	8.2	24,446	0.03%
2021/11/19	18.7	106.87	44.1	106.84	106.50	-25.4	24,384	-0.10%
2021/11/18	35.3	106.83	10.1	106.85	107.00	25.2	24,337	0.10%
2021/11/17	27.1	107.39	12	107.08	107.00	15.1	24,205	0.06%
2021/11/16	28.2	108.09	10.1	108.25	108.00	18.1	24,180	0.07%
2021/11/15	8	108.50	6.2	108.69	108.00	1.8	24,775	0.01%
2021/11/12	15.2	108.73	45.5	108.86	109.00	-30.3	24,877	-0.12%
2021/11/11	17	107.91	24	107.52	107.50	-7	24,858	-0.03%
2021/11/10	31	109.40	12	108.79	109.00	19	25,126	0.08%
2021/11/09	25.2	107.52	13.3	107.17	108.00	11.9	25,521	0.05%
2021/11/08	34.2	107.47	11.2	107.28	107.50	23	25,431	0.09%
2021/11/05	57	108.04	32.4	108.48	109.00	24.6	25,877	0.10%
2021/11/04	50	108.50	38.1	108.28	108.00	11.9	26,297	0.05%
2021/11/03	25.2	107.66	4	107.88	107.50	21.2	26,495	0.08%
2021/11/02	7.6	107.89	76.4	107.96	107.50	-68.8	26,978	-0.25%
2021/11/01	8.2	106.95	6	107.08	106.50	2.2	26,974	0.01%
2021/10/29	59.2	107.07	20	107.08	107.00	39.2	27,025	0.14%
2021/10/28	9	108.33	183	108.37	108.50	-174	27,041	-0.64%	大賣/鉅額交易
2021/10/27	14.6	108.38	7	108.00	108.00	7.6	27,205	0.03%
2021/10/26	9	108.72	11	108.91	109.00	-2	27,413	-0.01%
2021/10/25	14	108.11	12.1	108.33	108.00	1.9	27,459	0.01%
2021/10/22	3	107.50	10	107.65	107.50	-7	27,653	-0.03%
2021/10/21	42	107.99	25.5	108.00	108.00	16.6	27,868	0.06%
2021/10/20	7.9	107.34	8	107.88	107.50	-0.1	27,916	0.00%
2021/10/19	20	107.58	8.1	107.43	107.00	11.9	27,785	0.04%
2021/10/18	38.4	108.98	15.2	109.02	107.50	23.2	28,334	0.08%
2021/10/15	13.2	108.81	35.8	109.01	109.50	-22.6	28,682	-0.08%
2021/10/14	21.3	106.55	23	107.24	106.50	-1.7	28,303	-0.01%
2021/10/13	8	105.37	7	105.29	105.50	1	28,537	0.00%
2021/10/12	8	105.13	4.1	104.52	105.00	3.9	28,786	0.01%
2021/10/08	13	107.12	32	107.36	108.00	-19	29,185	-0.07%
2021/10/07	9.2	106.43	120.1	106.21	107.00	-110.9	29,179	-0.38%	大賣/鉅額交易
2021/10/06	36.1	103.76	38	103.95	103.00	-1.9	29,150	-0.01%
2021/10/05	50.3	101.49	4	101.63	101.50	46.3	28,786	0.16%
2021/10/04	24.3	103.15	5	103.60	103.00	19.3	28,567	0.07%
2021/10/01	26.1	103.63	37.3	103.17	103.00	-11.3	28,543	-0.04%
2021/09/30	9	104.83	9	105.11	105.00	0	28,439	0.00%
2021/09/29	51.3	104.89	8	105.00	105.00	43.3	28,792	0.15%
2021/09/28	7.1	106.64	4	106.50	106.50	3.1	29,592	0.01%
2021/09/27	4	107.88	14	107.68	107.50	-10	29,497	-0.03%
2021/09/24	7	107.57	6	107.58	107.50	1	29,530	0.00%
2021/09/23	10	106.75	53	107.00	106.50	-43	29,793	-0.14%
2021/09/22	71	106.50	4	106.75	107.00	67	29,774	0.23%
2021/09/17	14.5	108.86	3.1	108.52	108.50	11.4	29,528	0.04%
2021/09/16	27.1	107.80	3.1	107.53	107.50	24	29,476	0.08%
2021/09/15	26.5	109.63	40.1	108.75	108.50	-13.6	29,612	-0.05%
2021/09/14	2.1	106.55	32	107.05	107.50	-29.9	29,019	-0.10%
2021/09/13	62.3	106.75	32	107.16	106.50	30.3	29,065	0.10%
2021/09/10	14.1	107.58	30	108.38	108.00	-15.9	29,390	-0.05%
2021/09/09	29.1	106.55	9	107.00	107.00	20.1	29,660	0.07%
2021/09/08	15.2	108.51	7.3	107.14	107.50	8	29,623	0.03%
2021/09/07	17.2	108.56	5.1	108.62	108.50	12.1	29,547	0.04%
2021/09/06	33	111.26	51.1	111.83	111.00	-18.1	29,553	-0.06%
2021/09/03	7	112.00	77	112.29	112.50	-70	29,849	-0.23%
2021/09/02	33.1	111.20	4.4	111.74	111.50	28.7	29,768	0.10%
2021/09/01	14.5	110.53	12.1	110.92	111.00	2.4	29,654	0.01%
2021/08/31	15.6	108.55	43	110.64	111.00	-27.4	29,587	-0.09%
2021/08/30	7.4	107.61	5	108.89	109.00	2.4	29,418	0.01%
2021/08/27	0.1	107.00	4	107.88	108.00	-3.9	29,666	-0.01%
2021/08/26	2.1	107.02	16	107.69	107.50	-13.9	29,835	-0.05%
2021/08/25	2.1	108.01	26.1	108.48	108.50	-24	30,168	-0.08%
2021/08/24	4.1	108.49	12	108.54	109.00	-8	30,304	-0.03%
2021/08/23	9	106.06	55	107.15	107.50	-46	30,576	-0.15%
2021/08/20	44	103.46	89	104.03	104.50	-45	30,649	-0.15%
2021/08/19	103.5	104.04	126	103.13	103.00	-22.5	31,163	-0.07%	大買/大賣/
2021/08/18	72.5	104.93	85.2	105.40	107.00	-12.8	30,717	-0.04%
2021/08/17	7.4	106.61	10.5	106.69	106.50	-3.1	31,031	-0.01%
2021/08/16	48.3	107.12	67.4	107.15	107.50	-19.1	31,124	-0.06%
2021/08/13	39.4	108.79	35	109.56	109.00	4.4	31,441	0.01%
2021/08/12	7.2	109.42	2.2	109.27	109.00	5	31,378	0.02%
2021/08/11	33.3	106.77	44	107.49	109.00	-10.8	31,859	-0.03%
2021/08/10	89.8	109.72	28	109.29	108.50	61.8	32,440	0.19%
2021/08/09	27.1	111.52	5.4	112.09	112.00	21.7	33,341	0.07%
2021/08/06	12.1	111.71	10.1	112.65	112.50	2	33,684	0.01%
2021/08/05	40.5	111.48	1	111.50	112.00	39.5	34,169	0.12%
2021/08/04	20.3	111.73	5	112.20	112.00	15.3	36,329	0.04%
2021/08/03	29	111.62	157.3	111.08	111.50	-128.2	37,309	-0.34%	大賣/鉅額交易
2021/08/02	3	111.17	21	111.88	113.00	-18	37,640	-0.05%
2021/07/30	8.3	110.32	2	111.00	110.00	6.2	38,246	0.02%
2021/07/29	6.4	110.86	16.2	110.72	111.00	-9.8	38,400	-0.03%
2021/07/28	20.1	109.81	3	110.00	110.50	17.1	39,142	0.04%
2021/07/27	3.2	110.67	23	111.26	111.50	-19.8	40,042	-0.05%
2021/07/26	22.6	109.47	18	109.00	110.00	4.5	40,774	0.01%
2021/07/23	14.3	110.93	11.2	111.54	110.50	3.1	40,978	0.01%
2021/07/22	37.9	110.36	16	111.44	110.50	21.9	41,267	0.05%
2021/07/21	44.5	113.62	27	113.63	112.50	17.5	41,185	0.04%
2021/07/20	37.2	115.03	2.4	115.26	114.50	34.8	40,817	0.09%
2021/07/19	35.1	116.98	3	116.83	116.50	32.1	41,033	0.08%
2021/07/16	12	118.71	9.5	119.05	119.50	2.6	41,627	0.01%
2021/07/15	8.4	119.16	56.3	118.48	119.50	-47.9	41,646	-0.12%
2021/07/14	17.1	116.97	17.2	117.09	116.00	-0.1	41,038	0.00%
2021/07/13	43	116.45	19	116.29	116.50	24	41,122	0.06%
2021/07/12	40.2	114.99	27	115.00	115.00	13.1	41,396	0.03%
2021/07/09	13	113.92	2	114.00	114.00	11	41,770	0.03%
2021/07/08	11.6	115.37	5	115.50	115.50	6.6	42,184	0.02%
2021/07/07	31.1	115.71	38	115.99	115.00	-7	42,614	-0.02%
2021/07/06	10.7	116.42	26.5	116.53	116.50	-15.7	43,302	-0.04%
2021/07/05	178.2	114.08	74.7	115.01	117.00	103.6	43,911	0.24%	大買/鉅額交易
2021/07/02	12	111.71	6.1	111.75	111.50	5.9	43,223	0.01%
2021/07/01	14.1	111.50	5.5	112.00	112.00	8.6	43,510	0.02%
2021/06/30	46.3	112.53	81.7	112.98	112.00	-35.4	43,940	-0.08%
2021/06/29	9.6	111.64	21.4	111.86	111.50	-11.8	45,039	-0.03%
2021/06/28	27.3	112.33	4.2	112.12	111.50	23.1	46,909	0.05%
2021/06/25	23.1	114.15	23.4	114.14	113.00	-0.3	47,286	0.00%
2021/06/24	23.6	112.22	15.4	112.52	113.00	8.2	47,379	0.02%
2021/06/23	9.2	109.27	16	110.59	111.50	-6.8	47,741	-0.01%
2021/06/22	8.8	109.00	17	109.47	108.50	-8.2	48,354	-0.02%
2021/06/21	37.8	109.20	7	109.14	108.50	30.8	49,335	0.06%
2021/06/18	50	112.07	28	112.41	111.50	22	50,635	0.04%
2021/06/17	16.2	111.03	3.1	111.66	113.00	13.2	51,947	0.03%
2021/06/16	17.2	111.83	6	112.00	111.50	11.2	54,351	0.02%
2021/06/15	9	112.72	9	113.11	113.00	0	56,251	0.00%
2021/06/11	58	112.79	85	113.42	113.50	-27	58,242	-0.05%
2021/06/10	17.9	110.11	16.1	111.03	110.50	1.8	59,189	0.00%
2021/06/09	5.3	109.93	5	109.90	109.50	0.3	60,027	0.00%
2021/06/08	2.2	110.55	2	110.75	110.50	0.2	61,243	0.00%
2021/06/07	49.5	110.11	31.5	110.61	110.50	18	62,197	0.03%
2021/06/04	13.2	111.03	56	111.94	112.00	-42.8	62,654	-0.07%
2021/06/03	10.1	111.60	12	111.50	111.00	-2	62,906	0.00%
2021/06/02	97.2	112.21	21	113.05	112.00	76.2	63,414	0.12%
2021/06/01	5.2	114.29	36.4	114.33	114.50	-31.2	64,306	-0.05%
2021/05/31	12	112.42	69	113.37	113.50	-57	65,255	-0.09%
2021/05/28	83.2	110.54	5	110.90	111.00	78.2	66,126	0.12%
2021/05/27	70	108.94	77	109.29	109.50	-7	66,575	-0.01%
2021/05/26	13	111.73	52.8	111.56	111.50	-39.8	67,559	-0.06%
2021/05/25	187.2	112.01	222.2	112.36	112.00	-35	69,013	-0.05%	大買/大賣/
2021/05/24	21	108.24	26.7	109.51	109.50	-5.7	69,079	-0.01%
2021/05/21	41	108.91	115.6	108.70	109.50	-74.6	69,408	-0.11%	大賣/
2021/05/20	9.4	105.73	72	105.63	106.00	-62.6	69,516	-0.09%
2021/05/19	51.7	105.45	21.1	105.41	105.00	30.7	70,236	0.04%
2021/05/18	49.4	104.43	139.3	104.76	107.00	-89.9	70,231	-0.13%	大賣/
2021/05/17	71.3	99.33	45.5	99.85	98.20	25.8	70,387	0.04%
2021/05/14	29.2	105.04	14.1	104.68	104.50	15.1	70,236	0.02%
2021/05/13	60.7	102.49	101.2	102.11	103.00	-40.5	70,571	-0.06%	大賣/
2021/05/12	122.3	101.49	263.7	101.51	102.00	-141.4	70,334	-0.20%	大買/大賣/鉅額交易
2021/05/11	180.6	108.37	45.3	107.41	107.00	135.3	69,233	0.20%	大買/鉅額交易
2021/05/10	304.3	114.64	17	113.82	113.00	287.3	69,994	0.41%	大買/鉅額交易
2021/05/07	84.8	115.52	457.8	116.20	117.50	-373	72,312	-0.52%	大賣/鉅額交易
2021/05/06	9.7	112.13	48	111.74	112.50	-38.3	73,359	-0.05%
2021/05/05	89.7	111.35	78	112.07	110.00	11.7	74,195	0.02%
2021/05/04	137.2	109.49	154	108.78	108.50	-16.8	75,249	-0.02%	大買/大賣/
2021/05/03	65.2	113.53	32	112.97	112.50	33.2	76,133	0.04%
2021/04/29	27.8	117.44	226.1	117.31	116.00	-198.3	78,603	-0.25%	大賣/鉅額交易
2021/04/28	248.2	117.45	213	117.00	117.00	35.2	79,282	0.04%	大買/大賣/
2021/04/27	214.1	118.55	221.1	120.15	118.50	-7	80,842	-0.01%	大買/大賣/
2021/04/26	85.3	117.77	24.1	118.05	117.50	61.2	81,368	0.08%
2021/04/23	20.5	118.13	6.8	118.44	119.00	13.8	82,262	0.02%
2021/04/22	413.3	119.83	30.9	118.86	117.50	382.4	84,441	0.45%	大買/鉅額交易
2021/04/21	189.6	120.90	51.5	120.50	120.00	138.1	88,574	0.16%	大買/鉅額交易
2021/04/20	21	121.55	17.6	121.52	122.00	3.4	89,305	0.00%
2021/04/19	593.3	121.98	19.2	122.03	121.50	574.1	90,633	0.63%	大買/鉅額交易
2021/04/16	45.3	122.96	246.4	122.17	123.50	-201.1	91,260	-0.22%	大賣/鉅額交易
2021/04/15	252.5	120.32	21	120.76	121.00	231.5	92,273	0.25%	大買/鉅額交易
2021/04/14	375	120.35	330.5	121.50	121.50	44.5	93,500	0.05%	大買/大賣/
2021/04/13	37	122.47	102	122.47	122.50	-65	96,281	-0.07%	大賣/
2021/04/12	104.7	120.73	25	120.90	120.50	79.7	99,322	0.08%	大買/
2021/04/09	78.8	120.48	10.3	121.88	120.00	68.5	102,027	0.07%
2021/04/08	23.1	122.39	51.2	122.46	122.50	-28.1	101,224	-0.03%
2021/04/07	27.3	123.52	33	123.56	123.50	-5.7	101,243	-0.01%
2021/04/06	27.4	122.96	27.2	123.36	122.50	0.2	101,439	0.00%
2021/04/01	55	122.10	21.4	122.31	121.50	33.6	101,864	0.03%
2021/03/31	119.9	124.73	19.5	124.25	124.00	100.5	102,143	0.10%	大買/
2021/03/30	13.9	129.18	72.3	129.04	129.50	-58.4	100,661	-0.06%
2021/03/29	9.6	127.97	23.8	128.06	128.50	-14.2	100,823	-0.01%
2021/03/26	11.1	126.96	5	127.20	126.50	6.1	101,700	0.01%
2021/03/25	66.1	127.36	34.5	127.81	126.50	31.6	101,299	0.03%
2021/03/24	109.3	128.37	60.1	128.61	128.00	49.1	100,686	0.05%	大買/
2021/03/23	63.5	132.38	79	131.51	130.50	-15.5	99,806	-0.02%
2021/03/22	36.2	126.72	107.6	127.08	130.00	-71.4	98,701	-0.07%	大賣/
2021/03/19	117.6	124.62	117.9	125.17	123.50	-0.3	97,546	0.00%	大買/大賣/
2021/03/18	161	129.95	211.6	130.13	129.50	-50.5	95,637	-0.05%	大買/大賣/
2021/03/17	134	125.09	195	125.69	126.00	-61.1	94,357	-0.06%	大買/大賣/
2021/03/16	20.3	122.20	66.8	122.46	123.00	-46.5	92,873	-0.05%
2021/03/15	21.4	119.62	45.8	120.10	121.00	-24.4	92,452	-0.03%
2021/03/12	39.8	119.19	102.5	119.52	120.00	-62.6	93,263	-0.07%	大賣/
2021/03/11	42.1	117.06	393.4	116.65	117.00	-351.3	94,385	-0.37%	大賣/鉅額交易
2021/03/10	35.5	116.39	298.3	116.16	115.50	-262.9	93,926	-0.28%	大賣/鉅額交易
2021/03/09	30.1	112.87	90	113.74	115.00	-59.9	93,640	-0.06%
2021/03/08	30	114.43	69	114.28	113.50	-39	93,481	-0.04%
2021/03/05	96.2	114.50	66.4	115.12	115.00	29.8	92,985	0.03%
2021/03/04	128	113.75	110	115.33	114.50	18	92,545	0.02%	大買/大賣/
2021/03/03	95.5	114.46	119.6	115.25	115.50	-24.1	91,575	-0.03%	大賣/
2021/03/02	26.8	113.71	25	113.94	112.00	1.8	90,689	0.00%
2021/02/26	182.2	112.68	30	113.78	112.00	152.2	90,179	0.17%	大買/鉅額交易
2021/02/25	43.3	115.06	89	115.07	116.50	-45.7	88,553	-0.05%
2021/02/24	15.2	111.60	6.1	112.65	110.50	9.1	87,097	0.01%
2021/02/23	50.2	110.15	59	111.01	111.50	-8.8	86,598	-0.01%
2021/02/22	123.3	111.58	15.7	112.26	111.00	107.6	86,137	0.12%	大買/鉅額交易
2021/02/19	189.9	110.03	98	110.32	110.00	91.9	85,645	0.11%	大買/
2021/02/18	19.1	113.45	46.1	114.01	113.00	-26.9	84,850	-0.03%
2021/02/17	37.3	113.93	35.3	113.74	114.00	2	84,908	0.00%
2021/02/05	291.2	114.02	64.5	114.97	113.50	226.7	83,928	0.27%	大買/鉅額交易
2021/02/04	305.4	113.97	112.1	115.12	114.00	193.4	83,134	0.23%	大買/大賣/鉅額交易
2021/02/03	42.2	116.40	61.6	116.95	116.50	-19.4	82,680	-0.02%
2021/02/02	54.2	116.30	95.6	116.45	116.50	-41.4	82,107	-0.05%
2021/02/01	137.3	110.27	112.8	110.55	113.00	24.6	81,389	0.03%	大買/大賣/
2021/01/29	525.4	115.36	352.6	115.35	111.50	172.9	79,640	0.22%	大買/大賣/鉅額交易
2021/01/28	172.6	119.12	20.1	119.16	118.50	152.5	76,874	0.20%	大買/鉅額交易
2021/01/27	45.9	123.74	101.3	123.32	123.00	-55.4	75,136	-0.07%	大賣/
2021/01/26	158.1	122.13	124.3	122.01	122.00	33.7	73,916	0.05%	大買/大賣/
2021/01/25	114.9	119.14	81.7	121.03	123.00	33.2	72,070	0.05%	大買/
2021/01/22	119.4	119.88	449.4	120.13	121.50	-330	70,174	-0.47%	大買/大賣/鉅額交易
2021/01/21	113.3	116.23	60.8	116.37	117.00	52.5	67,021	0.08%	大買/
2021/01/20	156.9	115.64	95.6	116.75	114.50	61.3	66,129	0.09%	大買/
2021/01/19	485.5	115.16	348.2	115.02	115.00	137.4	64,197	0.21%	大買/大賣/鉅額交易
2021/01/18	35	113.01	47.9	112.87	114.00	-12.9	63,005	-0.02%
2021/01/15	96.1	115.68	58.4	115.47	115.50	37.8	61,737	0.06%
2021/01/14	166.5	112.48	360.2	113.55	116.00	-193.7	59,302	-0.33%	大買/大賣/鉅額交易
2021/01/13	94.9	106.29	72.6	106.08	106.50	22.3	54,542	0.04%
2021/01/12	57.9	104.58	87.7	104.02	104.00	-29.8	53,983	-0.06%
2021/01/11	54.1	107.34	69.8	107.37	107.50	-15.7	53,647	-0.03%
2021/01/08	71.3	107.60	99.7	107.35	108.00	-28.4	53,291	-0.05%
2021/01/07	119.2	106.80	128.4	106.83	107.00	-9.1	51,832	-0.02%	大買/大賣/
2021/01/06	176.5	106.52	184.4	106.36	105.00	-7.9	50,561	-0.02%	大買/大賣/
2021/01/05	168.8	103.11	279.9	103.00	104.00	-111.1	47,274	-0.23%	大買/大賣/鉅額交易
2021/01/04	152.5	95.19	355.3	96.07	99.90	-202.8	44,037	-0.46%	大買/大賣/鉅額交易
2020/12/31	68.3	91.86	45.3	91.72	92.00	23	40,427	0.06%
2020/12/30	14.6	90.82	29.9	91.13	91.60	-15.3	40,179	-0.04%
2020/12/29	79.3	90.69	56.7	90.96	90.40	22.6	39,796	0.06%
2020/12/28	31.7	92.32	230.8	92.46	91.80	-199.1	39,355	-0.51%	大賣/鉅額交易
2020/12/25	163.3	91.49	194.2	91.61	91.80	-30.9	38,556	-0.08%	大買/大賣/
2020/12/24	32.1	89.49	17.2	89.49	89.60	14.9	37,188	0.04%
2020/12/23	45.5	88.94	297.5	88.90	88.80	-252	37,032	-0.68%	大賣/鉅額交易
2020/12/22	325.2	87.91	99.5	88.89	87.70	225.7	36,732	0.61%	大買/鉅額交易
2020/12/21	34.3	88.02	20.1	87.83	88.00	14.2	36,124	0.04%
2020/12/18	5	87.60	11.1	87.82	87.70	-6.1	35,941	-0.02%
2020/12/17	12	87.82	19	88.15	87.80	-7	35,866	-0.02%
2020/12/16	6.1	87.87	53.6	87.88	88.20	-47.5	35,716	-0.13%
2020/12/15	29	86.89	77.6	86.77	87.10	-48.6	35,463	-0.14%
2020/12/14	89.4	88.53	29	88.59	87.70	60.4	35,162	0.17%
2020/12/11	49.2	86.78	79	86.70	87.60	-29.8	34,666	-0.09%
2020/12/10	96.8	87.59	39.3	87.57	87.70	57.5	33,930	0.17%
2020/12/09	65.1	88.82	57.8	88.77	89.00	7.3	33,480	0.02%
2020/12/08	103	88.36	133.6	88.42	87.60	-30.6	32,621	-0.09%	大買/大賣/
2020/12/07	173.7	85.86	222.8	86.82	87.90	-49	31,140	-0.16%	大買/大賣/
2020/12/04	33.1	83.05	16	83.04	82.90	17.1	28,798	0.06%
2020/12/03	21.2	82.12	15	82.00	82.00	6.2	28,368	0.02%
2020/12/02	14.2	82.42	1.4	82.74	82.70	12.8	28,204	0.05%
2020/12/01	24	82.54	5	82.48	82.90	19	28,227	0.07%
2020/11/30	10	82.59	14.8	82.54	82.30	-4.8	28,504	-0.02%
2020/11/27	15.2	82.73	1.5	82.53	82.60	13.7	27,917	0.05%
2020/11/26	51	82.93	65.2	82.80	83.00	-14.2	27,869	-0.05%
2020/11/25	68.3	81.90	7	81.73	82.00	61.3	27,823	0.22%
2020/11/24	32.5	82.13	3.6	82.25	82.00	28.9	27,853	0.10%
2020/11/23	17.1	82.84	2	82.95	82.90	15.1	27,877	0.05%
2020/11/20	9.2	82.28	12	82.39	82.50	-2.8	27,738	-0.01%
2020/11/19	28.2	82.70	15	82.76	82.90	13.2	27,618	0.05%
2020/11/18	6.8	83.03	37.5	83.20	83.20	-30.7	27,595	-0.11%
2020/11/17	64.1	82.83	15	82.79	83.00	49.1	27,491	0.18%
2020/11/16	24.9	82.58	35.2	82.33	82.60	-10.3	27,885	-0.04%
2020/11/13	8.2	81.58	16.3	81.51	81.40	-8.1	27,577	-0.03%
2020/11/12	21.5	81.37	25	81.69	81.90	-3.5	27,494	-0.01%
2020/11/11	11.5	81.17	38.3	81.35	81.60	-26.8	27,213	-0.10%
2020/11/10	15	80.95	12	80.78	80.80	3	27,174	0.01%
2020/11/09	14	80.89	23.1	80.99	81.20	-9.1	28,235	-0.03%
2020/11/06	1	79.50	28.8	79.61	79.70	-27.8	28,321	-0.10%
2020/11/05	0.1	78.90	11.5	78.76	79.00	-11.4	28,488	-0.04%
2020/11/04	13	78.53	22	78.29	78.80	-9	29,073	-0.03%
2020/11/03	16.7	78.30	2	78.40	78.30	14.7	29,122	0.05%
2020/11/02	3	78.03	9	77.88	78.30	-6	29,432	-0.02%
2020/10/30	9.4	77.54	2	77.95	77.50	7.4	29,600	0.03%
2020/10/29	14	77.28	29	77.70	78.00	-15	29,550	-0.05%
2020/10/28	7.9	78.91	24	78.87	78.30	-16.2	30,059	-0.05%
2020/10/27	3.2	79.71	18.1	79.75	80.00	-14.9	30,234	-0.05%
2020/10/26	22	80.39	28.8	80.61	80.20	-6.8	30,632	-0.02%
2020/10/23	9	80.81	37	80.66	80.70	-28	31,049	-0.09%
2020/10/22	12	80.51	20	80.52	80.80	-8	32,073	-0.02%
2020/10/21	19.2	80.80	13	80.92	80.40	6.2	32,779	0.02%
2020/10/20	46.3	81.22	40	81.50	81.40	6.3	33,058	0.02%
2020/10/19	73.2	81.01	90.1	80.96	81.30	-16.9	33,610	-0.05%
2020/10/16	28	79.37	166	78.75	78.60	-138	33,408	-0.41%	大賣/鉅額交易
2020/10/15	12.8	78.02	13	78.26	78.10	-0.2	33,847	0.00%
2020/10/14	5	78.36	3	78.30	78.00	2	34,602	0.01%
2020/10/13	4.6	78.37	26	78.54	78.90	-21.4	34,800	-0.06%
2020/10/12	3.1	78.57	30	78.50	78.70	-26.9	35,259	-0.08%
2020/10/08	1	77.70	11.4	77.81	78.00	-10.4	35,425	-0.03%
2020/10/07	7.1	77.53	3	77.50	77.40	4.1	35,744	0.01%
2020/10/06	7	78.06	30	78.07	77.80	-23	36,066	-0.06%
2020/10/05	29	77.70	4	77.83	77.70	25	36,653	0.07%
2020/09/30	8	77.59	12	77.60	77.40	-4	37,159	-0.01%
2020/09/29	17.2	77.87	16	77.84	77.00	1.2	37,455	0.00%
2020/09/28	9.5	75.97	9	76.39	76.90	0.5	37,793	0.00%
2020/09/25	34.5	74.99	37	74.61	74.30	-2.5	38,001	-0.01%
2020/09/24	93	75.36	21.7	75.39	75.00	71.3	38,076	0.19%
2020/09/23	5	76.72	3	76.77	76.70	2	37,687	0.01%
2020/09/22	7	76.94	20	76.70	76.80	-13	38,132	-0.03%
2020/09/21	19.1	77.70	2	77.70	77.40	17.1	38,706	0.04%
2020/09/18	8.1	77.90	2	77.85	77.60	6.1	40,000	0.02%
2020/09/17	9.7	78.25	1.2	78.55	78.10	8.5	40,947	0.02%
2020/09/16	14	78.96	61	78.99	78.80	-47	41,362	-0.11%
2020/09/15	16.1	79.28	11	79.24	79.10	5.1	41,339	0.01%
2020/09/14	14	78.98	27	79.03	79.40	-13	41,646	-0.03%
2020/09/11	17	78.33	23	78.18	78.50	-6	41,491	-0.01%
2020/09/10	22.7	78.52	15.8	78.40	78.50	6.9	41,523	0.02%
2020/09/09	10.1	77.46	3	77.10	77.90	7.1	41,410	0.02%
2020/09/08	22	77.80	1.4	77.63	77.50	20.6	41,473	0.05%
2020/09/07	18	77.12	12	77.17	77.30	6	41,611	0.01%
2020/09/04	20.7	76.88	3	76.87	76.90	17.7	41,954	0.04%
2020/09/03	99	78.44	47	78.19	77.70	52	41,789	0.12%
2020/09/02	46.2	77.06	1	77.10	77.80	45.2	41,734	0.11%
2020/09/01	21.3	76.86	6	76.72	77.00	15.3	42,211	0.04%
2020/08/31	9	77.71	1	77.60	76.90	8	42,474	0.02%
2020/08/28	61	77.33	0	0.00	77.50	61	42,692	0.14%
2020/08/27	33	77.89	2	77.80	77.50	31	42,988	0.07%
2020/08/26	20.7	78.06	22	77.99	78.20	-1.3	43,281	0.00%
2020/08/25	6.8	78.24	24	78.35	78.30	-17.2	43,441	-0.04%
2020/08/24	27	77.88	1	77.60	77.60	26	43,891	0.06%
2020/08/21	97.5	77.88	13	77.85	78.20	84.5	43,964	0.19%
2020/08/20	36	77.53	38	77.97	77.10	-2	43,929	0.00%
2020/08/19	4.3	79.40	56.6	79.91	79.30	-52.3	43,368	-0.12%
2020/08/18	4	79.55	26	80.02	79.80	-22	43,283	-0.05%
2020/08/17	15	80.26	45	80.39	80.20	-30	43,604	-0.07%
2020/08/14	17.6	80.03	15	80.11	80.40	2.6	43,618	0.01%
2020/08/13	67.1	80.24	40	80.58	79.50	27.1	43,559	0.06%
2020/08/12	19	81.04	35.2	80.73	81.40	-16.2	42,948	-0.04%
2020/08/11	17.1	80.16	8	80.04	79.80	9.1	43,139	0.02%
2020/08/10	37	80.08	39	80.03	80.50	-2	43,407	0.00%
2020/08/07	43.1	78.53	21	78.86	78.30	22.1	43,275	0.05%
2020/08/06	26	78.84	13	79.02	79.00	13	43,625	0.03%
2020/08/05	24.1	78.17	17	78.21	77.90	7.1	43,829	0.02%
2020/08/04	14	77.83	13	77.83	78.10	1	44,340	0.00%
2020/08/03	95	77.42	24	77.70	77.10	71	44,597	0.16%
2020/07/31	35.1	78.99	11	78.91	78.40	24.1	44,108	0.05%
2020/07/30	22.1	78.06	4	77.90	78.00	18.1	43,832	0.04%
2020/07/29	21.4	78.35	13	78.80	78.00	8.4	43,666	0.02%
2020/07/28	75	80.77	35	79.04	78.40	40	43,848	0.09%
2020/07/27	25.2	78.99	34.8	78.93	78.00	-9.6	43,342	-0.02%
2020/07/24	18.3	80.98	23	81.02	80.00	-4.7	42,760	-0.01%
2020/07/23	44.1	81.90	43	81.89	82.10	1.1	42,348	0.00%
2020/07/22	81.3	85.49	16	85.52	85.90	65.3	41,517	0.16%
2020/07/21	23.2	85.38	51	85.45	85.30	-27.8	40,594	-0.07%
2020/07/20	80.1	86.34	44	86.27	86.80	36.1	39,798	0.09%
2020/07/17	189.1	88.27	172.7	88.21	88.00	16.4	39,066	0.04%	大買/大賣/
2020/07/16	31.5	87.28	29.8	87.64	87.60	1.7	39,095	0.00%
2020/07/15	116	86.61	133.1	87.01	86.60	-17.1	38,790	-0.04%	大買/大賣/
2020/07/14	8.2	86.73	15.6	86.65	86.30	-7.4	39,163	-0.02%
2020/07/13	89.3	86.01	22	86.08	86.70	67.3	39,298	0.17%
2020/07/10	31.2	85.38	21.6	85.54	84.80	9.6	39,392	0.02%
2020/07/09	30	86.25	13.6	86.36	86.20	16.4	39,134	0.04%
2020/07/08	15.4	86.98	78.3	86.94	87.00	-62.9	38,728	-0.16%
2020/07/07	3	86.30	15	86.33	87.00	-12	38,430	-0.03%
2020/07/06	15	86.37	24.6	86.38	86.40	-9.6	38,484	-0.02%
2020/07/03	82.1	85.35	27.5	85.25	85.30	54.6	39,251	0.14%
2020/07/02	25	85.24	112.6	85.51	86.00	-87.6	39,318	-0.22%	大賣/
2020/07/01	46.2	86.38	41.6	86.85	85.90	4.6	39,567	0.01%
2020/06/30	54	86.02	38	86.06	86.30	16	39,234	0.04%
2020/06/29	77	84.09	141.2	84.32	85.20	-64.2	38,911	-0.16%	大賣/
2020/06/24	28.2	82.88	124.9	82.85	83.50	-96.7	37,861	-0.26%	大賣/
2020/06/23	17	79.98	121	80.09	80.20	-104	37,387	-0.28%	大賣/鉅額交易
2020/06/22	2	78.51	11	78.61	78.90	-9	37,269	-0.02%
2020/06/19	5	78.44	6.1	78.70	78.80	-1.1	37,883	0.00%
2020/06/18	6	78.13	6.2	78.45	78.50	-0.2	37,988	0.00%
2020/06/17	34	78.22	4	78.50	78.20	30	38,713	0.08%
2020/06/16	9	78.08	90	78.34	78.40	-81	40,122	-0.20%
2020/06/15	42	77.36	6	77.52	77.00	36	41,533	0.09%
2020/06/12	59	77.24	60	77.45	78.00	-1	42,349	0.00%
2020/06/11	43	78.80	72	79.11	78.60	-29	42,992	-0.07%
2020/06/10	16.8	79.78	22	79.71	79.90	-5.2	43,388	-0.01%
2020/06/09	16.2	79.44	43	79.62	79.50	-26.8	44,767	-0.06%
2020/06/08	232	79.19	260.2	79.13	79.70	-28.2	45,559	-0.06%	大買/大賣/
2020/06/05	7	77.99	37.2	78.26	78.50	-30.2	45,175	-0.07%
2020/06/04	43.4	78.16	73.1	78.16	78.40	-29.7	45,232	-0.07%
2020/06/03	45.5	78.05	87	78.04	78.10	-41.5	45,254	-0.09%
2020/06/02	33.2	77.15	40.6	77.12	77.10	-7.4	45,186	-0.02%
2020/06/01	27	76.46	27	76.44	76.20	0	45,106	0.00%
2020/05/29	11.5	74.77	5	74.92	75.80	6.5	45,158	0.01%
2020/05/28	17	75.58	15	75.60	75.30	2	44,994	0.00%
2020/05/27	11.5	75.10	9	75.19	75.30	2.5	45,453	0.01%
2020/05/26	22	74.83	17	75.07	74.80	5	45,969	0.01%
2020/05/25	200	72.80	188	73.29	73.60	12	46,216	0.03%	大買/大賣/
2020/05/22	220	74.15	213	74.07	73.60	7	46,552	0.02%	大買/大賣/
2020/05/21	18	74.76	2.6	74.92	74.70	15.4	46,325	0.03%
2020/05/20	14.2	74.69	3	74.73	74.50	11.2	46,417	0.02%
2020/05/19	208	75.37	190	75.29	74.80	18	46,489	0.04%	大買/大賣/
2020/05/18	134	75.50	30.2	75.40	75.00	103.8	46,100	0.23%	大買/鉅額交易
2020/05/15	150	77.24	59	77.25	77.10	91	45,526	0.20%	大買/
2020/05/14	13	78.39	76	78.34	78.20	-63	45,023	-0.14%
2020/05/13	187	77.74	343	78.41	78.80	-156	44,680	-0.35%	大買/大賣/鉅額交易
2020/05/12	87.1	77.53	68	77.78	77.30	19.1	44,565	0.04%
2020/05/11	50	78.22	71.1	78.07	78.90	-21.1	44,747	-0.05%
2020/05/08	7	76.30	50	76.33	76.20	-43	44,242	-0.10%
2020/05/07	1.5	75.37	28.2	75.22	75.20	-26.7	44,308	-0.06%
2020/05/06	14	74.34	9	74.52	74.30	5	44,218	0.01%
2020/05/05	56	74.22	2.3	74.80	74.10	53.7	44,492	0.12%
2020/05/04	53.3	74.45	1	74.30	74.50	52.3	44,768	0.12%
2020/04/30	87.8	76.33	49.2	76.52	77.00	38.6	44,694	0.09%
2020/04/29	16	75.94	38	75.76	75.60	-22	44,975	-0.05%
2020/04/28	30	75.04	15	75.03	75.20	15	45,609	0.03%
2020/04/27	11.2	74.83	9	74.86	74.90	2.2	47,798	0.00%
2020/04/24	6	73.88	2	74.00	73.80	4	47,910	0.01%
2020/04/23	19.1	74.11	21.2	74.46	74.00	-2.1	48,896	0.00%
2020/04/22	43.1	73.34	7	72.93	73.90	36.1	48,768	0.07%
2020/04/21	73	73.89	33	74.29	73.50	40	48,703	0.08%
2020/04/20	82.1	76.16	8	76.06	76.20	74.1	48,171	0.15%
2020/04/17	215	75.55	342	75.78	75.80	-127	48,024	-0.26%	大買/大賣/鉅額交易
2020/04/16	27.5	74.44	17	74.68	74.00	10.5	47,392	0.02%
2020/04/15	32.1	74.35	21	74.69	74.10	11.1	47,157	0.02%
2020/04/14	27	73.92	26	74.15	74.40	1	47,387	0.00%
2020/04/13	7.1	73.61	10	73.32	73.10	-2.9	47,485	-0.01%
2020/04/10	26	73.70	15	73.63	73.90	11	47,506	0.02%
2020/04/09	73	74.95	48	75.19	74.00	25	47,817	0.05%
2020/04/08	148.1	73.99	76.2	73.92	75.00	71.9	47,242	0.15%	大買/
2020/04/07	216	71.40	240	71.63	71.20	-24	45,981	-0.05%	大買/大賣/
2020/04/06	37.9	69.87	7	69.83	70.20	30.9	45,466	0.07%
2020/04/01	30	70.09	4.8	70.11	70.00	25.2	44,975	0.06%
2020/03/31	237.6	70.09	200	70.01	69.90	37.6	44,733	0.08%	大買/大賣/
2020/03/30	9	69.61	4.1	69.44	70.00	4.9	44,283	0.01%
2020/03/27	142.3	71.15	92	71.80	70.10	50.3	43,919	0.11%	大買/
2020/03/26	36.2	70.93	5	71.00	71.00	31.2	43,204	0.07%
2020/03/25	33.4	71.77	78.1	71.72	71.40	-44.7	43,208	-0.10%
2020/03/24	50	70.03	27	70.04	69.40	23	42,793	0.05%
2020/03/23	46.4	67.80	31.1	67.76	67.50	15.3	43,074	0.04%
2020/03/20	269.2	68.37	252	69.02	70.80	17.2	42,561	0.04%	大買/大賣/
2020/03/19	102	67.87	78	67.92	66.30	24	41,412	0.06%	大買/
2020/03/18	43.3	70.58	24	70.58	70.00	19.3	40,185	0.05%
2020/03/17	55.2	70.93	25	71.00	70.60	30.2	39,472	0.08%
2020/03/16	46.2	72.64	26.8	72.17	71.10	19.4	38,858	0.05%
2020/03/13	103.4	70.95	62.9	71.91	74.60	40.4	38,007	0.11%	大買/
2020/03/12	117	75.86	40	76.22	74.70	77	36,846	0.21%	大買/
2020/03/11	29	79.07	7	79.43	78.60	22	35,761	0.06%
2020/03/10	25.1	79.12	9	79.17	79.40	16.1	35,582	0.05%
2020/03/09	48.1	79.46	10	79.74	79.10	38.1	35,358	0.11%
2020/03/06	17.1	81.16	10	81.03	80.80	7.1	35,166	0.02%
2020/03/05	24	82.96	49	83.22	82.70	-25	35,040	-0.07%
2020/03/04	49	81.51	14.8	81.59	81.70	34.2	35,049	0.10%
2020/03/03	11	81.10	32.3	81.24	81.00	-21.3	34,888	-0.06%
2020/03/02	56	79.16	17	79.38	79.20	39	34,638	0.11%
2020/02/27	36.1	80.51	10.4	80.89	80.30	25.7	34,937	0.07%
2020/02/26	28	81.27	14	81.40	81.10	14	34,982	0.04%
2020/02/25	30.1	81.75	40.2	81.90	82.30	-10.1	34,763	-0.03%
2020/02/24	39.1	80.68	9	81.00	80.70	30.1	34,847	0.09%
2020/02/21	35.1	81.88	16	81.85	81.70	19.1	35,036	0.05%
2020/02/20	33.5	83.07	8.6	83.20	82.80	24.9	36,338	0.07%
2020/02/19	18	83.83	13	84.15	83.80	5	36,346	0.01%
2020/02/18	18.2	83.33	5.2	83.59	83.40	13	36,642	0.04%
2020/02/17	8.3	83.90	7	83.96	83.90	1.3	37,750	0.00%
2020/02/14	7	84.77	2.8	85.01	84.90	4.2	38,341	0.01%
2020/02/13	29.4	85.46	14	85.28	84.70	15.4	39,439	0.04%
2020/02/12	15	84.46	24.2	84.68	85.50	-9.2	40,708	-0.02%
2020/02/11	7	82.73	17.3	82.68	82.90	-10.3	41,559	-0.02%
2020/02/10	52.1	80.81	44	81.37	82.00	8.1	42,608	0.02%
2020/02/07	9.1	82.98	17.8	83.14	82.90	-8.7	43,602	-0.02%
2020/02/06	44.4	82.87	26.4	83.05	83.60	18	45,059	0.04%
2020/02/05	10.1	82.25	63	82.26	82.20	-52.9	46,922	-0.11%
2020/02/04	27.2	82.88	26.2	82.96	82.20	1	48,200	0.00%
2020/02/03	64	80.33	41	80.20	82.20	23	48,094	0.05%
2020/01/31	43.7	83.73	38	83.70	83.20	5.7	47,505	0.01%
2020/01/30	120.7	83.86	141.4	84.90	83.10	-20.7	47,070	-0.04%	大買/大賣/
2020/01/20	13.6	92.52	12.8	92.68	92.30	0.8	44,925	0.00%
2020/01/17	12	91.93	37.8	91.98	92.30	-25.8	44,926	-0.06%
2020/01/16	1	89.70	6	89.87	90.00	-5	44,307	-0.01%
2020/01/15	3	89.60	10	90.09	89.90	-7	45,467	-0.02%
2020/01/14	3	89.90	6.5	89.85	90.00	-3.5	46,469	-0.01%
2020/01/13	9.6	89.13	12.8	89.52	89.60	-3.2	46,698	-0.01%
2020/01/10	5	88.56	31.4	88.29	89.00	-26.4	47,630	-0.06%
2020/01/09	14	87.36	1.8	87.10	87.10	12.2	48,452	0.03%
2020/01/08	62.1	87.18	9.8	87.43	86.50	52.3	48,573	0.11%
2020/01/07	37.2	89.23	19	89.96	89.10	18.2	48,302	0.04%
2020/01/06	14.1	90.66	5	90.62	90.50	9.1	48,395	0.02%
2020/01/03	16.2	91.48	52	91.63	91.60	-35.8	48,271	-0.07%
2020/01/02	16	91.29	16.6	90.94	90.80	-0.6	48,116	0.00%
2019/12/31	5	90.80	17.8	90.85	90.80	-12.8	48,193	-0.03%
2019/12/30	8.9	91.44	12	91.49	90.90	-3.1	48,265	-0.01%
2019/12/27	4	91.73	15.2	91.55	91.50	-11.2	48,462	-0.02%
2019/12/26	6	90.85	4	90.80	90.80	2	48,560	0.00%
2019/12/25	6.2	90.88	4	91.00	91.00	2.2	49,146	0.00%
2019/12/24	8	90.95	10	91.10	90.90	-2	49,384	0.00%
2019/12/23	9.1	91.10	79.8	90.97	91.50	-70.7	49,552	-0.14%
2019/12/20	3.2	91.41	8	91.85	91.10	-4.8	49,578	-0.01%
2019/12/19	20.2	91.75	11.5	91.71	92.20	8.7	49,260	0.02%
2019/12/18	5	92.46	99.8	92.33	92.40	-94.8	48,958	-0.19%
2019/12/17	24.7	91.20	6.6	91.15	91.60	18.1	48,539	0.04%
2019/12/16	11	91.91	17.4	91.61	91.60	-6.4	48,561	-0.01%
2019/12/13	11.4	91.17	47.1	91.33	91.00	-35.7	48,552	-0.07%
2019/12/12	24.1	91.29	37	91.79	91.00	-12.9	48,727	-0.03%
2019/12/11	1.1	91.18	21	90.98	91.30	-19.9	48,865	-0.04%
2019/12/10	15	90.44	3	90.40	90.30	12	49,354	0.02%
2019/12/09	12.1	90.88	99.4	91.13	91.00	-87.4	49,715	-0.18%
2019/12/06	25	90.26	27.8	90.31	90.50	-2.8	49,472	-0.01%
2019/12/05	13	89.83	37	90.21	89.90	-24	49,467	-0.05%
2019/12/04	8.3	89.14	19	89.07	89.50	-10.7	49,622	-0.02%
2019/12/03	16.1	89.13	16	89.89	90.00	0.1	49,672	0.00%
2019/12/02	22.4	87.49	36	87.46	88.60	-13.6	49,485	-0.03%
2019/11/29	24.2	89.01	19.3	89.47	88.50	4.9	49,213	0.01%
2019/11/28	3	90.27	19.1	90.20	89.80	-16.1	48,897	-0.03%
2019/11/27	12	90.36	11.8	90.51	90.60	0.2	49,237	0.00%
2019/11/26	8.6	89.95	16.7	89.96	89.90	-8.1	49,243	-0.02%
2019/11/25	63.1	89.80	18.3	89.74	89.60	44.7	48,294	0.09%
2019/11/22	37	92.16	19.6	91.62	91.40	17.4	47,978	0.04%
2019/11/21	42	91.76	50.5	91.43	92.50	-8.5	47,972	-0.02%
2019/11/20	22.1	91.90	15	91.72	91.90	7.1	47,375	0.01%
2019/11/19	39.2	92.14	100.3	92.21	92.80	-61.1	47,024	-0.13%
2019/11/18	6	90.50	80.2	90.30	90.50	-74.2	45,679	-0.16%
2019/11/15	22	90.21	44	90.20	90.10	-22	45,397	-0.05%
2019/11/14	31.4	90.17	71	90.04	89.30	-39.6	45,007	-0.09%
2019/11/13	42	89.75	8.5	89.65	89.70	33.5	44,081	0.08%
2019/11/12	134.5	89.26	93.7	89.78	91.00	40.8	43,699	0.09%	大買/
2019/11/11	83.8	88.57	115	87.88	87.90	-31.2	42,815	-0.07%	大賣/
2019/11/08	126	91.60	127.4	91.71	90.90	-1.4	41,247	0.00%	大買/大賣/
2019/11/07	14.5	90.42	179.9	90.36	90.80	-165.4	39,749	-0.42%	大賣/鉅額交易
2019/11/06	124.1	90.19	171.7	90.06	90.40	-47.6	38,542	-0.12%	大買/大賣/
2019/11/05	62.2	89.61	237.6	89.78	90.00	-175.4	37,282	-0.47%	大賣/鉅額交易
2019/11/04	111.4	87.35	163.7	87.99	89.00	-52.3	36,054	-0.15%	大買/大賣/
2019/11/01	138.3	83.11	161.1	82.49	84.80	-22.8	34,294	-0.07%	大買/大賣/
2019/10/31	44.3	80.98	169	81.22	80.60	-124.8	33,093	-0.38%	大賣/鉅額交易
2019/10/30	18.1	80.19	33	80.25	80.20	-14.9	32,959	-0.05%
2019/10/29	15.4	80.66	34.6	80.79	80.80	-19.2	32,835	-0.06%
2019/10/28	18	80.30	50.1	80.35	80.10	-32.1	32,576	-0.10%
2019/10/25	8.1	80.09	57	79.78	80.20	-48.9	32,470	-0.15%
2019/10/24	15	80.35	38.8	80.48	80.50	-23.8	32,252	-0.07%
2019/10/23	91	80.08	59.3	80.08	80.50	31.7	32,630	0.10%
2019/10/22	19	79.17	43.1	79.25	79.50	-24.1	32,364	-0.07%
2019/10/21	4	76.85	73.3	76.96	77.60	-69.3	31,601	-0.22%
2019/10/18	20.9	77.59	29	77.68	76.90	-8.1	31,704	-0.03%
2019/10/17	145	76.21	115.3	76.33	77.20	29.7	30,791	0.10%	大買/大賣/
2019/10/16	16.3	75.03	18.8	74.98	75.00	-2.5	29,769	-0.01%
2019/10/15	10.3	74.81	24	75.02	74.70	-13.7	29,704	-0.05%
2019/10/14	2	74.25	33	74.22	74.50	-31	30,027	-0.10%
2019/10/09	10	73.12	27	73.34	72.90	-17	29,767	-0.06%
2019/10/08	5	73.88	35	73.89	74.00	-30	29,894	-0.10%
2019/10/07	38	73.72	43.2	73.76	73.40	-5.2	29,759	-0.02%
2019/10/04	25	72.26	16	72.06	72.70	9	29,672	0.03%
2019/10/03	33	71.79	13.1	71.99	72.00	19.9	29,708	0.07%
2019/10/02	38.4	72.30	8	72.31	72.30	30.4	29,572	0.10%
2019/10/01	177.7	72.36	47.3	72.63	72.60	130.4	29,331	0.44%	大買/鉅額交易
2019/09/27	25.1	73.50	12	73.78	73.20	13.1	28,815	0.05%
2019/09/26	7	74.37	14	74.06	74.00	-7	28,901	-0.02%
2019/09/25	2.2	74.39	8	74.54	74.80	-5.8	28,895	-0.02%
2019/09/24	7	74.97	12	75.02	74.90	-5	29,218	-0.02%
2019/09/23	5	74.50	2	74.60	74.70	3	29,240	0.01%
2019/09/20	14.2	74.06	16.2	74.22	74.50	-2	29,577	-0.01%
2019/09/19	14	73.96	19	74.09	73.50	-5	29,314	-0.02%
2019/09/18	19.7	74.48	63	74.25	74.40	-43.3	29,144	-0.15%
2019/09/17	32	74.73	35	74.75	74.60	-3	29,059	-0.01%
2019/09/16	5.2	75.90	22	75.53	76.00	-16.8	29,303	-0.06%
2019/09/12	144	75.79	257	75.66	76.00	-113	29,068	-0.39%	大買/大賣/鉅額交易
2019/09/11	11	74.55	19	74.58	74.50	-8	28,869	-0.03%
2019/09/10	18	74.09	0	0.00	74.10	18	28,884	0.06%
2019/09/09	18	75.10	3.9	74.75	74.70	14.1	29,030	0.05%
2019/09/06	23	75.35	13	75.52	75.00	10	29,372	0.03%
2019/09/05	7.5	74.95	72	74.61	74.90	-64.5	29,587	-0.22%
2019/09/04	15	74.10	6	74.25	74.30	9	29,815	0.03%
2019/09/03	2	73.85	17	74.13	73.60	-15	29,905	-0.05%
2019/09/02	3.8	73.92	40	73.98	74.00	-36.2	30,251	-0.12%
2019/08/30	17.6	73.77	121	73.66	74.20	-103.4	30,587	-0.34%	大賣/鉅額交易
2019/08/29	16.2	71.97	0	0.00	71.90	16.2	30,724	0.05%
2019/08/28	30	72.22	1	72.10	72.40	29	31,041	0.09%
2019/08/27	26.1	72.14	0	0.00	72.20	26.1	31,307	0.08%
2019/08/26	27	71.91	43	71.81	72.00	-16	31,562	-0.05%
2019/08/23	22	73.43	2	73.30	73.30	20	31,812	0.06%
2019/08/22	23.1	73.61	4	73.90	73.90	19.1	32,267	0.06%
2019/08/21	28	73.48	31.1	73.48	73.50	-3.1	34,158	-0.01%
2019/08/20	7	72.43	1	72.50	72.40	6	34,127	0.02%
2019/08/19	30	72.44	0	0.00	72.40	30	34,491	0.09%
2019/08/16	68.2	72.03	16	72.28	72.00	52.2	35,197	0.15%
2019/08/15	26	71.62	11	71.66	71.60	15	35,147	0.04%
2019/08/14	63	73.12	8	73.14	72.60	55	35,268	0.16%
2019/08/13	17	73.18	5	73.10	72.90	12	35,218	0.03%
2019/08/12	14	73.43	12	74.03	73.70	2	35,749	0.01%
2019/08/08	12	73.09	18	73.06	73.10	-6	36,472	-0.02%
2019/08/07	22	73.37	19	73.13	72.90	3	37,306	0.01%
2019/08/06	54	71.69	25	71.28	73.30	29	37,843	0.08%
2019/08/05	157.6	73.39	69.3	72.95	72.80	88.3	37,786	0.23%	大買/
2019/08/02	77	75.83	23.5	75.94	75.50	53.5	37,404	0.14%
2019/08/01	28	77.81	123	78.21	77.90	-95	37,162	-0.26%	大賣/
2019/07/31	2.5	78.16	17.4	78.58	78.60	-14.9	37,041	-0.04%
2019/07/30	18.4	77.82	23.8	78.04	77.80	-5.4	37,167	-0.01%
2019/07/29	19	78.33	7	78.23	78.40	12	37,511	0.03%
2019/07/26	6.6	78.37	35	78.22	78.40	-28.4	37,626	-0.08%
2019/07/25	49	78.33	62	78.48	78.60	-13	37,671	-0.03%
2019/07/24	107	81.27	49	81.20	81.30	58	37,192	0.16%	大買/
2019/07/23	96.2	80.69	28	80.73	80.90	68.2	36,534	0.19%
2019/07/22	46	80.13	43	80.39	80.60	3	36,414	0.01%
2019/07/19	7.2	79.61	17	79.59	79.30	-9.8	36,308	-0.03%
2019/07/18	3.2	79.16	3	79.17	79.00	0.2	36,773	0.00%
2019/07/17	19	79.69	39	79.69	79.30	-20	37,533	-0.05%
2019/07/16	45	79.48	61	80.13	80.00	-16	37,702	-0.04%
2019/07/15	18	77.06	24.2	77.29	78.10	-6.2	38,121	-0.02%
2019/07/12	33	77.72	12	77.68	77.60	21	40,175	0.05%
2019/07/11	36	78.56	13	78.25	78.20	23	41,245	0.06%
2019/07/10	40	77.90	10	77.70	77.90	30	42,238	0.07%
2019/07/09	49	78.31	19	78.44	77.90	30	43,101	0.07%
2019/07/08	11	78.79	10	78.79	79.00	1	43,727	0.00%
2019/07/05	9.1	78.07	14.8	78.12	78.20	-5.7	44,148	-0.01%
2019/07/04	45	77.99	15	77.99	77.70	30	44,538	0.07%
2019/07/03	30	77.68	12	77.88	77.50	18	44,768	0.04%
2019/07/02	12.4	79.17	8	79.04	79.10	4.4	45,091	0.01%
2019/07/01	18.1	78.89	25	79.36	79.40	-6.9	45,435	-0.02%
2019/06/28	38.8	77.73	10	77.79	77.40	28.8	46,469	0.06%
2019/06/27	16	77.46	21.8	77.58	77.40	-5.8	48,925	-0.01%
2019/06/26	0.3	76.30	7	76.40	76.30	-6.7	49,037	-0.01%
2019/06/25	15	76.61	4	76.93	76.40	11	48,862	0.02%
2019/06/24	24	76.11	31.1	75.86	77.10	-7.1	48,644	-0.01%
2019/06/21	58	77.69	48.8	77.66	76.80	9.2	48,291	0.02%
2019/06/20	7	77.56	35	77.42	77.70	-28	47,665	-0.06%
2019/06/19	19	76.77	23	76.88	77.20	-4	47,481	-0.01%
2019/06/18	20	75.97	10	76.26	75.90	10	46,966	0.02%
2019/06/17	26	75.84	77.4	75.96	76.40	-51.4	46,586	-0.11%
2019/06/14	45	74.93	44.9	75.06	75.10	0.1	46,296	0.00%
2019/06/13	46.1	73.71	27	73.66	74.20	19.1	45,938	0.04%
2019/06/12	44	73.11	17	73.15	73.70	27	45,892	0.06%
2019/06/11	9.1	72.27	8	72.24	72.40	1.1	45,480	0.00%
2019/06/10	18.1	71.79	2	72.15	72.10	16.1	45,277	0.04%
2019/06/06	32	71.28	5	71.20	71.10	27	44,971	0.06%
2019/06/05	46	71.91	5	71.70	71.00	41	44,606	0.09%
2019/06/04	15.1	72.14	4	72.03	71.80	11.1	44,249	0.03%
2019/06/03	27.8	73.13	14	72.91	73.40	13.8	43,903	0.03%
2019/05/31	83.4	74.17	46	74.46	73.90	37.4	43,607	0.09%
2019/05/30	62.2	72.81	44	72.65	73.40	18.2	42,989	0.04%
2019/05/29	62.6	70.62	14	71.31	72.20	48.6	42,844	0.11%
2019/05/28	51.3	71.44	12.6	71.69	71.20	38.7	42,521	0.09%
2019/05/27	21.2	71.44	1	71.70	71.40	20.2	40,574	0.05%
2019/05/24	69	71.61	5	71.52	71.40	64	40,541	0.16%
2019/05/23	83	72.03	114	71.67	71.50	-31	40,262	-0.08%	大賣/
2019/05/22	48.3	74.49	1.3	74.42	74.00	47	39,723	0.12%
2019/05/21	18	74.96	0	0.00	75.00	18	39,988	0.05%
2019/05/20	6.2	75.51	9	75.49	75.00	-2.8	39,825	-0.01%
2019/05/17	37.2	75.08	71	75.17	74.70	-33.8	39,707	-0.09%
2019/05/16	41.1	77.16	37.8	77.95	75.90	3.3	39,278	0.01%
2019/05/15	96	78.01	20	77.88	77.80	76	38,512	0.20%
2019/05/14	39.1	79.38	52.5	79.17	79.70	-13.4	37,886	-0.04%
2019/05/13	29.3	82.16	27	82.07	81.20	2.3	37,563	0.01%
2019/05/10	52.1	84.47	52.1	84.33	83.70	0	37,575	0.00%
2019/05/09	30.1	84.72	49	84.78	84.30	-18.9	37,560	-0.05%
2019/05/08	8.3	85.91	2	85.95	85.90	6.3	37,350	0.02%
2019/05/07	14	85.67	36	86.76	86.60	-22	37,276	-0.06%
2019/05/06	50.1	85.43	29	85.27	84.90	21.1	37,269	0.06%
2019/05/03	41	87.20	20	87.91	88.20	21	36,812	0.06%
2019/05/02	6.1	86.60	3	86.77	86.90	3.1	36,616	0.01%
2019/04/30	12.8	86.85	13	86.95	86.90	-0.2	36,365	0.00%
2019/04/29	7.4	87.68	12.1	87.98	87.80	-4.7	36,026	-0.01%
2019/04/26	5.4	87.25	25.8	87.46	87.40	-20.4	35,703	-0.06%
2019/04/25	25.2	86.24	29.8	86.86	86.80	-4.6	35,423	-0.01%
2019/04/24	32	87.88	38.3	86.69	86.90	-6.3	35,170	-0.02%
2019/04/23	69.5	87.85	80.1	87.77	88.30	-10.5	34,864	-0.03%
2019/04/22	54.4	88.77	72.2	88.06	87.80	-17.8	34,003	-0.05%
2019/04/19	68	89.86	75.1	89.54	88.90	-7	33,706	-0.02%
2019/04/18	153.8	93.91	141.8	93.77	91.60	12	32,619	0.04%	大買/大賣/
2019/04/17	54	91.60	85.9	91.57	91.80	-31.9	30,553	-0.10%
2019/04/16	45.8	90.03	44.2	90.19	89.90	1.6	29,346	0.01%
2019/04/15	16.4	88.12	138	88.38	89.30	-121.6	28,411	-0.43%	大賣/鉅額交易
2019/04/12	56.3	86.06	86.4	86.18	86.50	-30.1	27,828	-0.11%
2019/04/11	10.2	83.78	54	84.17	83.80	-43.8	27,456	-0.16%
2019/04/10	3	82.67	33.1	82.90	83.00	-30.1	26,990	-0.11%
2019/04/09	1	82.40	43	82.47	82.50	-42	26,686	-0.16%
2019/04/08	113.1	82.61	65	82.41	82.40	48.1	26,501	0.18%	大買/
2019/04/03	31.3	81.64	25.5	81.34	81.90	5.8	25,825	0.02%
2019/04/02	61.7	82.29	78.1	82.62	82.00	-16.4	25,304	-0.06%
2019/04/01	27	78.94	167.4	79.70	80.80	-140.4	23,838	-0.59%	大賣/鉅額交易
2019/03/29	10	72.85	46	73.30	73.50	-36	21,133	-0.17%
2019/03/28	6.2	71.65	11	71.64	71.80	-4.8	21,058	-0.02%
2019/03/27	12.6	71.89	4.2	71.90	71.90	8.4	21,359	0.04%
2019/03/26	1.6	71.80	1.3	71.72	71.80	0.3	21,516	0.00%
2019/03/25	15	71.45	3	71.73	71.20	12	21,784	0.06%
2019/03/22	0	0.00	15	72.97	73.00	-15	21,732	-0.07%
2019/03/21	12	72.63	12.2	72.97	73.00	-0.2	21,996	0.00%
2019/03/20	6	72.10	3	72.33	72.40	3	22,458	0.01%
2019/03/19	12.8	72.30	15	72.09	72.30	-2.2	23,024	-0.01%
2019/03/18	5	71.88	12.9	71.75	72.00	-7.9	23,226	-0.03%
2019/03/15	6.2	70.71	6	71.08	70.60	0.2	23,470	0.00%
2019/03/14	2	70.75	10.8	70.91	71.10	-8.8	23,311	-0.04%
2019/03/13	17.2	70.78	10.6	70.79	70.70	6.6	24,214	0.03%
2019/03/12	2	71.20	3	71.17	71.20	-1	24,353	0.00%
2019/03/11	6	70.45	9	70.56	70.40	-3	24,453	-0.01%
2019/03/08	22	70.86	9	71.20	70.70	13	24,916	0.05%
2019/03/07	15.4	71.94	2	71.70	71.60	13.4	25,765	0.05%
2019/03/06	1.7	72.46	3	72.33	72.50	-1.3	26,193	0.00%
2019/03/05	2	71.80	0	0.00	71.90	2	26,787	0.01%
2019/03/04	16.4	71.87	6	72.13	72.20	10.4	26,928	0.04%
2019/02/27	13	72.47	3.4	72.79	72.70	9.6	26,754	0.04%
2019/02/26	4.6	72.92	8	73.16	72.80	-3.4	26,722	-0.01%
2019/02/25	9.9	73.34	12.8	73.13	73.40	-3	26,937	-0.01%
2019/02/22	13.4	73.32	3	73.07	73.50	10.4	27,267	0.04%
2019/02/21	1	73.80	31	73.46	73.80	-30	27,552	-0.11%
2019/02/20	19	72.97	19	73.09	73.20	0	27,545	0.00%
2019/02/19	1	72.10	9.6	71.96	72.00	-8.6	27,169	-0.03%
2019/02/18	15	71.47	18	71.12	71.00	-3	27,351	-0.01%
2019/02/15	12	70.54	0	0.00	70.30	12	27,533	0.04%
2019/02/14	11	71.75	2.1	71.78	71.40	8.9	27,638	0.03%
2019/02/13	5	71.82	21.5	71.85	72.00	-16.5	27,733	-0.06%
2019/02/12	22	71.65	45.8	71.67	72.00	-23.8	27,694	-0.09%
2019/02/11	26.2	69.97	1	71.20	69.90	25.2	27,543	0.09%
2019/01/30	1.3	70.00	0	0.00	70.00	1.3	27,311	0.00%
2019/01/29	18	69.97	3	70.03	69.90	15	27,329	0.05%
2019/01/28	2.4	70.78	8.6	70.85	70.80	-6.2	27,288	-0.02%
2019/01/25	10.4	70.79	10.2	70.64	70.70	0.2	27,511	0.00%
2019/01/24	1	69.80	6.6	69.91	70.00	-5.6	27,455	-0.02%
2019/01/23	1.5	69.76	14	69.73	69.70	-12.5	27,740	-0.05%
2019/01/22	15	71.05	1	70.60	70.70	14	27,933	0.05%
2019/01/21	6.2	71.16	5	71.20	71.20	1.2	28,393	0.00%
2019/01/18	1	70.50	6	70.60	70.80	-5	29,728	-0.02%
2019/01/17	0	0.00	7.6	70.37	70.40	-7.6	30,927	-0.02%
2019/01/16	3.5	70.14	4.8	70.14	70.20	-1.3	31,610	0.00%
2019/01/15	3.2	70.44	23	70.09	70.30	-19.8	31,959	-0.06%
2019/01/14	18.2	69.16	0.8	69.00	68.70	17.4	32,168	0.05%
2019/01/11	15.2	69.78	1	70.00	69.40	14.2	33,547	0.04%
2019/01/10	9.4	69.55	7	69.24	69.30	2.4	33,515	0.01%
2019/01/09	17	69.78	23.3	69.54	69.90	-6.3	33,515	-0.02%
2019/01/08	9.4	68.75	4	69.13	68.60	5.4	33,510	0.02%
2019/01/07	3.5	69.13	6	69.22	69.30	-2.5	33,710	-0.01%
2019/01/04	31.7	67.45	9	67.53	67.60	22.7	33,606	0.07%
2019/01/03	35.4	68.86	5	69.18	68.90	30.4	33,646	0.09%
2019/01/02	18.4	70.52	2.8	70.91	70.10	15.6	33,501	0.05%
2018/12/28	4.2	70.80	0.4	70.80	70.80	3.8	33,856	0.01%
2018/12/27	1	70.90	11	71.30	70.80	-10	34,100	-0.03%
2018/12/26	4.5	70.74	5	70.42	70.20	-0.5	34,354	0.00%
2018/12/25	2.1	70.51	6.8	70.48	70.70	-4.7	34,538	-0.01%
2018/12/24	0	0.00	5.1	71.20	71.40	-5.1	35,126	-0.01%
2018/12/22	4	71.13	5	71.12	70.90	-1	35,373	0.00%
2018/12/21	5.1	70.71	4	70.50	71.40	1.1	35,779	0.00%
2018/12/20	11.4	71.35	7	71.70	71.50	4.4	35,804	0.01%
2018/12/19	9	71.24	12.2	71.20	71.80	-3.2	35,643	-0.01%
2018/12/18	2.1	70.52	7	70.54	70.80	-4.9	35,873	-0.01%
2018/12/17	11.6	71.28	4	71.60	71.10	7.6	36,093	0.02%
2018/12/14	13.7	71.55	9	71.64	71.50	4.7	36,528	0.01%
2018/12/13	7.8	72.27	41.8	72.45	73.00	-34	36,813	-0.09%
2018/12/12	15	70.71	33	70.89	71.20	-18	37,341	-0.05%
2018/12/11	19.8	68.71	7	68.79	68.40	12.8	37,568	0.03%
2018/12/10	25.8	67.97	13.4	68.04	67.70	12.4	37,759	0.03%
2018/12/07	5.5	69.34	7.8	69.33	69.10	-2.3	37,568	-0.01%
2018/12/06	74.7	69.46	2	69.25	69.00	72.7	37,365	0.19%
2018/12/05	37.6	72.02	15	72.05	71.60	22.6	36,597	0.06%
2018/12/04	7.2	73.58	12	73.48	73.40	-4.8	36,922	-0.01%
2018/12/03	16.5	73.60	224.1	73.50	74.00	-207.6	36,977	-0.56%	大賣/鉅額交易
2018/11/30	205.1	71.92	22.8	73.41	71.90	182.3	36,598	0.50%	大買/鉅額交易
2018/11/29	13.6	73.62	9.6	73.82	72.40	4	35,692	0.01%
2018/11/28	22	72.55	10.5	72.45	73.10	11.5	35,289	0.03%
2018/11/27	14.3	70.47	7.2	70.63	70.70	7.1	34,839	0.02%
2018/11/26	6	71.02	4.2	70.93	71.00	1.8	34,800	0.01%
2018/11/23	15.1	70.02	7.6	70.06	70.00	7.6	34,663	0.02%
2018/11/22	34.4	69.88	13.3	70.35	69.50	21.1	34,653	0.06%
2018/11/21	19.2	69.78	21	69.42	70.60	-1.8	34,466	-0.01%
2018/11/20	60.4	71.34	23	71.47	71.00	37.4	34,147	0.11%
2018/11/19	30.1	73.40	10	73.29	73.40	20.1	33,901	0.06%
2018/11/16	5.3	74.50	2	74.15	74.30	3.3	34,199	0.01%
2018/11/15	11.4	73.32	5.1	73.42	74.50	6.3	35,037	0.02%
2018/11/14	27.5	73.81	10	73.85	73.30	17.5	34,998	0.05%
2018/11/13	14.2	74.40	4.2	74.32	74.40	10	34,972	0.03%
2018/11/12	21.2	76.57	1.8	76.52	76.20	19.4	34,899	0.06%
2018/11/09	11	75.84	4.8	75.73	76.10	6.2	35,101	0.02%
2018/11/08	8.3	76.88	22.8	78.09	76.60	-14.6	35,138	-0.04%
2018/11/07	1.2	78.00	2.6	77.88	77.90	-1.4	35,022	0.00%
2018/11/06	13.5	78.17	3	77.43	77.30	10.5	35,016	0.03%
2018/11/05	4	80.43	5	80.28	80.00	-1	35,081	0.00%
2018/11/02	2.2	80.27	14.1	80.49	81.00	-11.9	35,222	-0.03%
2018/11/01	33.5	79.70	8.4	79.58	79.90	25.1	35,105	0.07%
2018/10/31	14.2	78.47	19.6	78.24	78.80	-5.4	35,267	-0.02%
2018/10/30	11	76.22	1.4	76.40	76.40	9.6	35,030	0.03%
2018/10/29	51.2	77.06	33.8	76.88	75.50	17.4	35,063	0.05%
2018/10/26	48.5	77.29	140.5	77.07	76.20	-92	35,074	-0.26%	大賣/
2018/10/17	98.4	69.45	28.5	70.33	68.10	69.9	34,592	0.20%
2018/10/16	94.4	70.11	32	70.21	70.40	62.4	33,758	0.18%
2018/10/15	29	70.63	5.2	70.55	70.50	23.8	33,489	0.07%
2018/10/12	47	70.33	9	70.98	71.90	38	33,508	0.11%
2018/10/11	114.4	70.58	23.3	70.39	70.10	91.1	33,512	0.27%	大買/
2018/10/09	7	75.60	4	75.75	75.30	3	32,293	0.01%
2018/10/08	9	75.60	1	75.50	75.50	8	32,342	0.02%
2018/10/05	35	75.73	15	75.99	75.60	20	32,631	0.06%
2018/10/04	31.3	76.60	3	76.50	76.20	28.3	32,542	0.09%
2018/10/03	17.2	77.94	18	77.74	77.80	-0.8	32,668	0.00%
2018/10/02	65	78.42	22	78.59	78.10	43	32,896	0.13%
2018/10/01	13	79.82	18.1	80.02	79.90	-5.1	32,641	-0.02%
2018/09/28	12.9	78.94	20	79.07	79.20	-7.1	32,840	-0.02%
2018/09/27	8.1	77.91	42	77.99	78.70	-33.9	32,499	-0.10%
2018/09/26	27.2	77.64	23.2	77.33	77.30	4	32,279	0.01%
2018/09/25	4	75.80	3.3	76.08	76.10	0.7	32,142	0.00%
2018/09/21	16.2	75.44	8.3	75.45	75.80	7.9	32,370	0.02%
2018/09/20	101	75.70	31	75.87	75.60	70	32,265	0.22%	大買/
2018/09/19	9	76.16	22	76.11	76.40	-13	32,294	-0.04%
2018/09/18	36.5	76.29	5.7	76.54	75.80	30.8	32,335	0.10%
2018/09/17	18	77.83	0	0.00	77.80	18	32,456	0.06%
2018/09/14	13	77.28	88	77.49	77.90	-75	32,799	-0.23%
2018/09/13	40	76.04	4	76.10	76.00	36	32,828	0.11%
2018/09/12	29.4	77.52	28	77.88	77.00	1.4	32,740	0.00%
2018/09/11	23.1	76.10	16	77.06	77.70	7.1	32,803	0.02%
2018/09/10	87.1	75.89	54.5	75.63	75.10	32.6	33,096	0.10%
2018/09/07	110.2	78.00	36	78.01	77.70	74.2	32,715	0.23%	大買/
2018/09/06	26.7	79.36	24	79.45	79.30	2.7	32,743	0.01%
2018/09/05	20.1	80.16	4.2	80.21	80.10	15.9	32,558	0.05%
2018/09/04	16	80.29	3	80.30	80.10	13	32,939	0.04%
2018/09/03	7	80.26	6.1	80.22	80.10	0.9	33,317	0.00%
2018/08/31	30	80.40	15.1	80.53	80.50	14.9	34,592	0.04%
2018/08/30	50.1	81.01	6	81.57	80.90	44.1	35,372	0.12%
2018/08/29	0.2	81.50	4	81.28	81.40	-3.8	35,704	-0.01%
2018/08/28	0	0.00	6	81.23	81.20	-6	35,877	-0.02%
2018/08/27	7	81.01	10	80.92	81.00	-3	36,077	-0.01%
2018/08/24	16	80.78	7.4	81.05	81.10	8.6	36,106	0.02%
2018/08/23	7	81.31	6	81.35	81.80	1	37,143	0.00%
2018/08/22	5	81.50	5	81.46	81.70	0	37,444	0.00%
2018/08/21	15.5	81.06	2	81.15	81.00	13.5	37,825	0.04%
2018/08/20	16.1	81.44	11	81.20	81.00	5.1	38,555	0.01%
2018/08/17	10	81.89	8	81.59	81.10	2	39,047	0.01%
2018/08/16	9	81.16	5	81.22	81.20	4	39,033	0.01%
2018/08/15	37.1	80.57	17	80.60	81.10	20.1	38,932	0.05%
2018/08/14	73	81.61	9	81.36	81.30	64	38,576	0.17%
2018/08/13	37	84.10	9	84.47	83.80	28	37,744	0.07%
2018/08/10	0	0.00	21.3	85.85	85.90	-21.3	37,559	-0.06%
2018/08/09	4.2	85.31	21	85.41	85.20	-16.8	37,496	-0.04%
2018/08/08	2	84.80	11	84.95	85.00	-9	37,984	-0.02%
2018/08/07	6	84.95	13.1	85.02	84.40	-7.1	38,653	-0.02%
2018/08/06	16.1	84.70	6	84.57	84.60	10.1	40,277	0.03%
2018/08/03	1	83.20	2	83.70	83.80	-1	40,685	0.00%
2018/08/02	8	83.64	6.1	83.97	82.80	1.9	40,725	0.00%
2018/08/01	0	0.00	4	84.00	84.10	-4	40,747	-0.01%
2018/07/31	4	83.60	4	83.83	83.80	0	40,718	0.00%
2018/07/30	0	0.00	11	83.95	84.20	-11	40,734	-0.03%
2018/07/27	0	0.00	4	83.25	83.20	-4	40,533	-0.01%
2018/07/26	6.2	82.89	2.1	82.60	83.50	4.1	40,985	0.01%
2018/07/25	8	82.75	58	82.84	82.70	-50	41,156	-0.12%
2018/07/24	27.1	85.21	18	85.36	85.20	9.1	41,023	0.02%
2018/07/23	1.2	85.47	10	85.38	85.50	-8.8	40,405	-0.02%
2018/07/20	16	85.43	5	85.04	85.30	11	40,448	0.03%
2018/07/19	2	85.05	21	85.00	85.20	-19	40,634	-0.05%
2018/07/18	10	83.93	22	84.04	84.10	-12	41,177	-0.03%
2018/07/17	16	82.68	5	82.86	82.90	11	41,148	0.03%
2018/07/16	31	83.05	4	83.20	82.80	27	41,273	0.07%
2018/07/13	6	82.15	9.8	82.38	82.90	-3.8	42,018	-0.01%
2018/07/12	0	0.00	1	81.20	81.20	-1	42,639	0.00%
2018/07/11	6	81.47	8	81.63	81.60	-2	42,885	0.00%
2018/07/10	3	80.40	5	80.50	80.50	-2	42,680	0.00%
2018/07/09	4	80.95	0	0.00	80.80	4	42,584	0.01%
2018/07/06	19	80.49	2	80.40	80.50	17	42,830	0.04%
2018/07/05	2.1	81.20	2	81.45	81.20	0.1	42,840	0.00%
2018/07/04	3	81.37	1	81.50	81.60	2	43,143	0.00%
2018/07/03	7	80.90	1	80.80	80.70	6	43,802	0.01%
2018/07/02	7.1	81.39	1	81.70	81.00	6.1	44,386	0.01%
2018/06/29	7	82.16	13	82.55	83.20	-6	44,722	-0.01%
2018/06/28	24.1	80.55	3	80.53	80.50	21.1	46,328	0.05%
2018/06/27	27.3	81.18	8	81.24	80.90	19.3	46,430	0.04%
2018/06/26	42	80.72	32	80.54	81.00	10	46,386	0.02%
2018/06/25	31.3	81.65	4	81.68	81.50	27.3	46,072	0.06%
2018/06/22	27.1	82.20	10	82.20	82.30	17.1	45,973	0.04%
2018/06/21	29.2	82.90	22	83.10	82.70	7.2	45,954	0.02%
2018/06/20	20	82.45	6	82.92	83.00	14	46,402	0.03%
2018/06/19	37	83.34	1	83.00	83.00	36	46,024	0.08%
2018/06/15	35	84.90	22	84.89	85.00	13	45,391	0.03%
2018/06/14	45.2	86.05	29	86.39	85.50	16.2	44,934	0.04%
2018/06/13	46	88.32	45.3	87.80	87.80	0.7	44,377	0.00%
2018/06/12	52	87.65	72	87.84	87.70	-20	45,087	-0.04%
2018/06/11	45	87.37	34	87.93	87.40	11	45,024	0.02%
2018/06/08	75	89.51	51	89.20	88.30	24	45,184	0.05%
2018/06/07	46	89.80	41	90.29	91.20	5	44,916	0.01%
2018/06/06	22	88.28	64.1	88.69	89.10	-42.1	44,888	-0.09%
2018/06/05	27	87.80	20	87.95	88.10	7	45,553	0.02%
2018/06/04	6	87.68	13	87.72	87.80	-7	45,573	-0.02%
2018/06/01	3	86.33	6.5	86.45	86.60	-3.5	45,724	-0.01%
2018/05/31	26	86.76	5	87.22	85.70	21	45,907	0.05%
2018/05/30	53.3	87.54	23	87.87	87.40	30.3	45,020	0.07%
2018/05/29	12.6	88.04	12	88.38	87.60	0.6	44,829	0.00%
2018/05/28	8	88.39	44	88.36	88.80	-36	44,821	-0.08%
2018/05/25	18	85.49	63	85.73	86.50	-45	44,419	-0.10%
2018/05/24	2	84.15	10	84.22	84.10	-8	44,188	-0.02%
2018/05/23	28	84.09	29.1	84.27	83.60	-1.1	44,702	0.00%
2018/05/22	34	84.20	7	84.20	84.00	27	45,124	0.06%
2018/05/21	1	85.20	0	0.00	85.00	1	45,700	0.00%
2018/05/18	6	84.27	3	84.60	83.90	3	46,339	0.01%
2018/05/17	12	85.33	7	84.87	84.20	5	47,022	0.01%
2018/05/16	18	85.01	7	84.71	84.60	11	47,215	0.02%
2018/05/15	32	87.21	46	87.63	86.00	-14	47,488	-0.03%
2018/05/14	30	88.73	96.2	88.77	89.00	-66.2	48,662	-0.14%
2018/05/11	11	84.56	38	84.50	85.00	-27	47,388	-0.06%
2018/05/10	1	82.60	3	82.70	82.90	-2	47,391	0.00%
2018/05/09	0	0.00	2	81.95	81.80	-2	47,644	0.00%
2018/05/08	4	81.85	6	82.05	82.60	-2	48,053	0.00%
2018/05/07	12.1	81.29	5	81.58	81.60	7.1	48,209	0.01%
2018/05/04	12	80.49	1	80.60	80.40	11	48,519	0.02%
2018/05/03	28.1	80.38	1	80.60	80.10	27.1	48,855	0.06%
2018/05/02	8	82.55	13	82.71	81.80	-5	48,950	-0.01%
2018/04/30	8	82.70	15	82.47	82.90	-7	49,029	-0.01%
2018/04/27	9.3	81.04	1.1	81.02	81.50	8.1	49,363	0.02%
2018/04/26	28	81.10	4.1	81.42	80.60	24	49,915	0.05%
2018/04/25	29	79.98	3.3	80.11	80.40	25.7	50,957	0.05%
2018/04/24	36.3	81.02	5	80.82	80.60	31.3	51,057	0.06%
2018/04/23	44.1	83.33	4.2	83.11	83.00	39.9	50,484	0.08%
2018/04/20	7	83.91	1	84.30	84.00	6	50,371	0.01%
2018/04/19	21.1	83.99	16	84.06	85.00	5.1	50,547	0.01%
2018/04/18	57.1	85.56	21	85.21	84.80	36.1	50,204	0.07%
2018/04/17	21.2	86.68	1	86.60	86.50	20.2	50,087	0.04%
2018/04/16	7.1	87.11	1	87.10	87.60	6.1	50,333	0.01%
2018/04/13	13.2	87.08	2	87.05	87.00	11.2	50,506	0.02%
2018/04/12	15.3	87.06	1	87.00	86.80	14.3	50,851	0.03%
2018/04/11	14.1	87.93	2	88.00	87.30	12.1	51,181	0.02%
2018/04/10	20	87.07	3.5	87.31	87.00	16.5	51,411	0.03%
2018/04/09	12	87.25	21	86.81	87.40	-9	51,757	-0.02%
2018/04/03	66.2	87.25	6	87.13	87.20	60.2	51,281	0.12%
2018/04/02	53.2	88.25	6	88.63	88.10	47.2	50,921	0.09%
2018/03/31	74.2	88.79	16	88.85	88.50	58.2	50,680	0.11%
2018/03/30	18	91.66	14.1	91.72	91.40	3.9	48,765	0.01%
2018/03/29	8.1	90.01	0	0.00	90.00	8.1	48,632	0.02%
2018/03/28	4.1	90.35	2	90.25	90.10	2.1	48,333	0.00%
2018/03/27	8.4	90.99	0	0.00	91.20	8.4	48,237	0.02%
2018/03/26	15	89.88	4.1	90.13	90.20	10.9	48,082	0.02%
2018/03/23	27.1	90.90	59	90.77	90.40	-32	48,202	-0.07%
2018/03/22	5	92.86	6	92.72	92.80	-1	48,376	0.00%
2018/03/21	7	92.57	2.3	92.60	92.40	4.7	48,263	0.01%
2018/03/20	19.1	92.66	32	92.52	92.60	-12.9	48,615	-0.03%
2018/03/19	15	92.84	8	93.14	92.90	7	48,662	0.01%
2018/03/16	24	93.12	3	93.30	92.80	21	48,767	0.04%
2018/03/15	23	93.37	61	93.20	93.40	-38	48,424	-0.08%
2018/03/14	20.4	93.75	13	93.64	93.30	7.4	48,939	0.02%
2018/03/13	36	95.65	38	95.66	95.20	-2	48,868	0.00%
2018/03/12	41	93.67	32	94.13	94.30	9	48,136	0.02%
2018/03/09	30	91.26	42.1	91.76	91.90	-12.1	48,311	-0.03%
2018/03/08	22	89.12	3	89.70	89.40	19	48,434	0.04%
2018/03/07	20.4	88.68	77	89.80	88.50	-56.6	48,600	-0.12%
2018/03/06	2.2	88.23	14	88.23	88.20	-11.8	49,225	-0.02%
2018/03/05	29.1	87.28	1	87.20	87.00	28.1	49,994	0.06%
2018/03/02	19.4	87.36	11.1	87.40	87.80	8.3	49,680	0.02%
2018/03/01	11	87.91	2	87.90	87.90	9	49,850	0.02%
2018/02/27	59.1	89.01	3	88.90	88.10	56.1	49,752	0.11%
2018/02/26	6.1	89.37	62	89.57	88.80	-55.9	49,448	-0.11%
2018/02/23	69	88.77	64	89.43	88.90	5	49,325	0.01%
2018/02/22	14	87.91	2	87.85	87.90	12	49,530	0.02%
2018/02/21	8.2	88.49	1	88.50	88.20	7.2	49,335	0.01%
2018/02/12	75.1	87.91	7	87.83	87.60	68.1	48,915	0.14%
2018/02/09	51.3	86.93	25	87.39	87.50	26.3	48,743	0.05%
2018/02/08	71	89.55	9	89.41	89.00	62	48,453	0.13%
2018/02/07	14.1	90.37	9	90.72	90.00	5.1	49,905	0.01%
2018/02/06	75.1	89.83	22	89.70	89.20	53.1	49,153	0.11%
2018/02/05	11	93.02	6	92.70	92.80	5	47,142	0.01%
2018/02/02	3	94.47	9	95.12	95.20	-6	47,140	-0.01%
2018/02/01	7.8	93.73	7	93.97	93.50	0.8	47,024	0.00%
2018/01/31	26	92.56	1	92.60	92.20	25	46,756	0.05%
2018/01/30	7	94.27	1.3	93.82	93.60	5.7	46,299	0.01%
2018/01/29	10.1	94.70	11	94.98	94.70	-0.9	46,043	0.00%
2018/01/26	21	95.45	11	95.62	95.40	10	45,847	0.02%
2018/01/25	8	95.88	6	96.10	95.40	2	45,486	0.00%
2018/01/24	11	96.05	7.1	96.14	95.90	4	44,848	0.01%
2018/01/23	3	95.90	22	96.05	96.90	-19	44,696	-0.04%
2018/01/22	19	96.76	8	96.88	96.60	11	44,513	0.02%
2018/01/19	37.2	95.29	62.1	96.03	96.90	-24.9	43,848	-0.06%
2018/01/18	22.3	94.32	13	94.38	93.80	9.3	42,486	0.02%
2018/01/17	11	93.21	1	93.30	93.40	10	42,043	0.02%
2018/01/16	10	93.28	9.3	93.37	93.40	0.7	41,887	0.00%
2018/01/15	2.1	92.53	9	93.08	93.30	-6.9	41,766	-0.02%
2018/01/12	20.1	91.82	14	92.00	91.80	6.1	41,540	0.01%
2018/01/11	22	91.46	11.9	91.30	91.40	10.1	41,459	0.02%
2018/01/10	17.2	90.94	2	91.10	90.80	15.2	40,939	0.04%
2018/01/09	19	91.91	1	92.40	91.80	18	40,640	0.04%
2018/01/08	10.1	91.83	5	91.90	91.80	5.1	40,616	0.01%
2018/01/05	26.8	92.17	8	92.08	93.00	18.8	40,275	0.05%
2018/01/04	11	92.89	2	92.95	92.60	9	39,996	0.02%
2018/01/03	6	94.27	9	94.68	94.00	-3	39,819	-0.01%
2018/01/02	5.1	94.77	9	95.07	95.00	-3.9	39,215	-0.01%