鴻海 (2317)-元大-北投券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	137.2	159.55	93.3	158.82	158.50	43.9	105,289	0.04%	大買/
2024/04/26	142.1	157.01	65.7	156.22	155.00	76.4	104,036	0.07%	大買/
2024/04/25	101.7	152.50	17.4	152.45	151.50	84.2	102,659	0.08%	大買/
2024/04/24	70.8	153.08	243.4	149.75	156.00	-172.6	101,157	-0.17%	大賣/鉅額交易
2024/04/23	29.1	144.60	14.5	144.83	144.00	14.6	98,752	0.01%
2024/04/22	60.7	143.36	46.7	142.64	143.00	14	98,059	0.01%
2024/04/19	156.1	142.48	51.2	142.44	143.00	104.9	97,247	0.11%	大買/鉅額交易
2024/04/18	55.5	147.37	14.4	147.37	148.00	41.1	95,526	0.04%
2024/04/17	57.1	144.38	35.6	145.81	146.50	21.5	94,851	0.02%
2024/04/16	100.6	139.89	111.2	140.26	141.00	-10.6	93,480	-0.01%	大賣/
2024/04/15	382.5	147.80	108.1	147.28	146.00	274.4	90,976	0.30%	大買/大賣/鉅額交易
2024/04/12	94.2	151.39	52.8	151.92	150.50	41.4	89,690	0.05%
2024/04/11	138	149.70	88.9	150.02	150.00	49.1	87,961	0.06%	大買/
2024/04/10	95	156.46	32	157.15	154.50	63	85,355	0.07%
2024/04/09	68.5	157.88	47.4	158.64	158.00	21.2	84,044	0.03%
2024/04/08	39.5	157.63	64.6	157.65	158.00	-25.1	82,682	-0.03%
2024/04/03	45.3	156.58	63.2	157.59	159.00	-17.9	81,311	-0.02%
2024/04/02	71.8	154.51	165.6	156.81	159.00	-93.7	79,344	-0.12%	大賣/
2024/04/01	78.2	152.51	232.8	152.15	150.50	-154.7	76,692	-0.20%	大賣/鉅額交易
2024/03/29	126.6	153.92	59.7	152.25	150.00	66.9	75,560	0.09%	大買/
2024/03/28	55.6	154.35	211	154.87	155.50	-155.4	73,210	-0.21%	大賣/鉅額交易
2024/03/27	70.1	147.59	85.2	146.83	148.50	-15.1	70,339	-0.02%
2024/03/26	72.6	144.23	93.2	143.63	142.00	-20.7	68,483	-0.03%
2024/03/25	87.2	145.61	78.3	145.95	145.50	8.9	66,381	0.01%
2024/03/22	83	145.29	100.5	145.63	145.50	-17.6	64,505	-0.03%
2024/03/21	102.9	142.58	104.1	142.72	142.50	-1.3	61,032	0.00%	大買/大賣/
2024/03/20	74.5	138.51	168.3	139.31	138.00	-93.8	58,649	-0.16%	大賣/
2024/03/19	124.9	133.62	178.5	134.02	136.00	-53.6	55,781	-0.10%	大買/大賣/
2024/03/18	100.8	133.01	149.7	133.43	136.00	-48.9	53,182	-0.09%	大賣/
2024/03/15	84.2	130.21	627.1	130.70	132.00	-542.9	49,532	-1.10%	大賣/鉅額交易
2024/03/14	31.8	118.55	119.2	119.87	121.00	-87.4	43,236	-0.20%	大賣/
2024/03/13	248	119.81	250.6	121.33	120.50	-2.6	40,314	-0.01%	大買/大賣/
2024/03/12	157.8	117.59	319.5	115.74	119.00	-161.7	34,910	-0.46%	大買/大賣/鉅額交易
2024/03/11	18.1	109.19	133.1	109.14	109.50	-115.1	29,389	-0.39%	大賣/鉅額交易
2024/03/08	24.1	105.81	3.7	107.14	105.00	20.4	27,431	0.07%
2024/03/07	2.3	107.48	72.4	107.46	107.50	-70.1	26,533	-0.26%
2024/03/06	6.5	106.31	19	106.79	106.50	-12.5	26,183	-0.05%
2024/03/05	5.1	107.00	42.1	107.49	106.50	-37	26,190	-0.14%
2024/03/04	10	105.65	99.1	105.62	106.50	-89.1	25,463	-0.35%
2024/03/01	5.1	102.80	2	103.00	102.00	3.1	24,125	0.01%
2024/02/29	5.2	103.19	6	103.17	103.00	-0.8	24,041	0.00%
2024/02/27	6	104.00	13.5	103.80	103.50	-7.5	23,750	-0.03%
2024/02/26	1.1	103.45	7.5	103.30	103.50	-6.4	23,649	-0.03%
2024/02/23	10.1	103.50	3	103.17	103.00	7.1	23,790	0.03%
2024/02/22	2	103.25	2.1	103.26	103.50	-0.1	24,119	0.00%
2024/02/21	4.1	103.49	35	103.03	103.00	-31	24,289	-0.13%
2024/02/20	43.2	104.29	29.2	104.05	103.50	14	24,762	0.06%
2024/02/19	9.1	102.71	118.5	102.51	103.00	-109.4	24,617	-0.44%	大賣/鉅額交易
2024/02/16	16.2	101.09	8.2	101.12	101.50	7.9	25,053	0.03%
2024/02/15	15.2	101.40	2	101.25	101.00	13.2	25,287	0.05%
2024/02/05	102.2	101.50	7	101.86	101.50	95.2	25,125	0.38%	大買/
2024/02/02	7.5	101.80	4.3	101.73	102.00	3.2	25,105	0.01%
2024/02/01	3.1	102.16	5.2	102.40	103.00	-2.1	25,344	-0.01%
2024/01/31	8.2	102.05	5.1	102.00	102.50	3.1	25,428	0.01%
2024/01/30	2.1	102.24	6	102.42	102.00	-4	25,581	-0.02%
2024/01/29	2	102.50	6	102.58	102.50	-4	25,927	-0.02%
2024/01/26	6.7	102.57	119.1	102.14	102.50	-112.4	26,364	-0.43%	大賣/鉅額交易
2024/01/25	7	101.64	27	101.70	102.00	-20	26,353	-0.08%
2024/01/24	134	101.00	17	100.68	100.50	117	26,387	0.44%	大買/鉅額交易
2024/01/23	8	100.56	3.2	100.97	101.00	4.8	27,103	0.02%
2024/01/22	13	100.02	6	100.08	99.90	7	29,035	0.02%
2024/01/19	1.2	100.46	11.5	100.28	100.50	-10.3	29,204	-0.04%
2024/01/18	3.5	99.27	10	99.63	99.90	-6.6	29,563	-0.02%
2024/01/17	34.5	99.00	15.2	99.04	98.60	19.4	29,936	0.06%
2024/01/16	30.5	99.80	5	100.00	100.00	25.5	30,976	0.08%
2024/01/15	11.2	100.23	2	100.50	100.00	9.2	31,922	0.03%
2024/01/12	8.1	100.38	0	0.00	100.50	8.1	32,081	0.03%
2024/01/11	11.3	100.12	11	100.24	100.50	0.3	32,209	0.00%
2024/01/10	16.2	100.47	5	100.21	100.00	11.1	32,083	0.03%
2024/01/09	5.3	101.41	2.1	101.50	101.00	3.2	31,963	0.01%
2024/01/08	20.6	102.90	3.7	103.46	101.50	16.9	31,828	0.05%
2024/01/05	1	104.00	13	104.12	104.00	-12	31,693	-0.04%
2024/01/04	11	104.50	3.1	104.50	104.00	7.9	31,937	0.02%
2024/01/03	1.5	104.50	8	104.44	104.50	-6.5	32,154	-0.02%
2024/01/02	0.2	104.00	10	104.74	105.00	-9.8	32,305	-0.03%
2023/12/29	25	104.04	8	104.56	104.50	17	32,250	0.05%
2023/12/28	0	0.00	11	103.77	104.00	-11	32,274	-0.03%
2023/12/27	4.1	103.74	7	103.50	103.50	-2.9	32,180	-0.01%
2023/12/26	2	104.00	8	103.56	104.00	-6	32,097	-0.02%
2023/12/25	0	0.00	32.3	103.50	103.50	-32.3	32,284	-0.10%
2023/12/22	0.5	103.00	4	103.25	103.50	-3.5	32,363	-0.01%
2023/12/21	1.4	103.00	10	103.05	103.50	-8.7	32,468	-0.03%
2023/12/20	5.2	103.78	57.6	103.64	104.50	-52.4	32,160	-0.16%
2023/12/19	1.2	101.92	13	102.15	102.50	-11.8	31,507	-0.04%
2023/12/18	3.1	101.50	6.3	101.66	102.00	-3.2	31,329	-0.01%
2023/12/15	9.6	101.21	2	101.25	101.50	7.6	31,177	0.02%
2023/12/14	3.2	101.50	14.5	101.74	102.00	-11.3	30,726	-0.04%
2023/12/13	4.1	101.00	2.1	100.51	101.00	2.1	30,500	0.01%
2023/12/12	6.1	100.92	5.5	100.95	101.00	0.6	30,839	0.00%
2023/12/11	11	101.23	6	100.75	101.00	5	30,769	0.02%
2023/12/08	3	101.00	4.2	101.14	101.50	-1.2	30,658	0.00%
2023/12/07	2	100.75	4.8	100.79	101.00	-2.8	30,887	-0.01%
2023/12/06	12.6	101.10	5.2	101.02	101.00	7.4	30,950	0.02%
2023/12/05	1.1	100.52	4.3	101.35	101.00	-3.2	30,895	-0.01%
2023/12/04	6.5	100.92	36.1	100.99	101.00	-29.5	30,773	-0.10%
2023/12/01	22.4	100.55	0	0.00	100.50	22.4	30,811	0.07%
2023/11/30	10.2	101.60	2.4	101.73	101.50	7.7	30,592	0.03%
2023/11/29	5.1	102.49	2	102.50	102.00	3.1	30,267	0.01%
2023/11/28	1	102.50	18	102.19	102.50	-17	29,970	-0.06%
2023/11/27	13	101.89	4	102.25	101.50	9	30,482	0.03%
2023/11/24	7.1	101.71	10.2	101.45	101.50	-3.1	30,442	-0.01%
2023/11/22	9.6	102.37	11	103.50	102.00	-1.4	31,063	0.00%
2023/11/21	2	101.75	15	102.33	102.50	-13	30,942	-0.04%
2023/11/20	8.1	101.19	2	101.25	101.00	6.1	31,170	0.02%
2023/11/17	2.9	102.50	32.5	102.68	102.50	-29.6	30,949	-0.10%
2023/11/16	8.1	101.00	14.6	100.93	101.00	-6.6	30,387	-0.02%
2023/11/15	14.8	100.26	10	100.24	100.50	4.8	30,054	0.02%
2023/11/14	8.5	100.25	75.3	99.38	100.00	-66.8	29,488	-0.23%
2023/11/13	7.1	97.71	76	98.13	97.70	-68.9	29,120	-0.24%
2023/11/10	14.8	97.18	2	97.45	97.20	12.8	29,544	0.04%
2023/11/09	13.3	98.01	17.5	97.72	97.90	-4.1	30,337	-0.01%
2023/11/08	1.3	96.85	20.4	97.14	97.00	-19.1	30,321	-0.06%
2023/11/07	24.7	95.78	2	95.90	96.10	22.7	30,373	0.07%
2023/11/06	23	96.66	31.1	97.31	96.40	-8.1	30,281	-0.03%
2023/11/03	15.3	95.62	15.6	95.71	95.80	-0.2	29,982	0.00%
2023/11/02	31.2	96.91	33.1	96.79	97.00	-1.9	29,758	-0.01%
2023/11/01	36.2	95.96	8	96.06	95.60	28.1	30,097	0.09%
2023/10/31	17.1	96.14	12.4	96.23	96.50	4.7	30,309	0.02%
2023/10/30	128	95.18	130	94.70	94.50	-2	29,933	-0.01%	大買/大賣/
2023/10/27	36.6	98.38	0.2	98.70	98.20	36.4	28,083	0.13%
2023/10/26	57.7	98.43	4	98.43	98.50	53.7	28,036	0.19%
2023/10/25	82.1	99.03	4.6	99.03	99.00	77.5	27,773	0.28%
2023/10/24	108.4	98.74	24.4	98.76	98.30	84	27,620	0.30%	大買/
2023/10/23	74	100.89	24.2	100.94	100.50	49.8	26,288	0.19%
2023/10/20	2.1	103.31	6.1	103.91	103.50	-4	25,919	-0.02%
2023/10/19	20.1	103.85	1.1	103.23	103.50	19	25,714	0.07%
2023/10/18	10.3	105.36	4.1	105.77	105.50	6.2	25,514	0.02%
2023/10/17	17	106.82	3.7	107.40	106.50	13.4	25,614	0.05%
2023/10/16	1	107.00	13.2	106.89	107.00	-12.2	26,265	-0.05%
2023/10/13	1	107.00	22.5	107.04	107.50	-21.5	26,851	-0.08%
2023/10/12	0	0.00	13.1	106.81	107.00	-13.1	27,096	-0.05%
2023/10/11	1.8	106.00	22.1	106.45	106.00	-20.3	27,348	-0.07%
2023/10/06	8.1	105.31	11	105.32	105.50	-3	27,369	-0.01%
2023/10/05	2	103.00	1	103.50	103.50	1	27,528	0.00%
2023/10/04	15.7	102.78	2	103.00	103.00	13.7	27,645	0.05%
2023/10/03	2.3	104.02	0	0.00	104.00	2.3	27,599	0.01%
2023/10/02	4	104.50	9.1	104.40	104.50	-5.1	27,816	-0.02%
2023/09/28	8.7	103.74	6	103.17	104.00	2.7	28,735	0.01%
2023/09/27	6.2	103.84	3	104.00	104.00	3.2	29,226	0.01%
2023/09/26	19.9	104.41	0	0.00	104.00	19.9	30,286	0.07%
2023/09/25	1	105.50	0.1	105.00	105.50	0.9	31,242	0.00%
2023/09/22	6.1	105.01	2	105.00	105.00	4.1	31,773	0.01%
2023/09/21	8.4	105.32	6	105.08	105.00	2.4	32,181	0.01%
2023/09/20	7	106.21	3.5	106.44	106.00	3.5	32,555	0.01%
2023/09/19	0	0.00	2	106.99	106.50	-2	33,360	-0.01%
2023/09/18	9	106.11	0	0.00	106.50	9	34,796	0.03%
2023/09/15	14	106.25	2	106.00	106.00	12	35,058	0.03%
2023/09/14	0.2	106.00	6	106.50	106.50	-5.9	34,962	-0.02%
2023/09/13	7	106.21	1	105.50	106.00	6	35,116	0.02%
2023/09/12	0.2	106.75	15.6	106.82	107.50	-15.4	35,594	-0.04%
2023/09/11	14.1	105.18	1.5	105.33	105.00	12.6	35,679	0.04%
2023/09/08	1.5	105.50	1	105.50	106.00	0.5	35,975	0.00%
2023/09/07	7	105.50	3	105.83	105.50	4	36,936	0.01%
2023/09/06	5	106.00	3	106.17	106.00	2	38,325	0.01%
2023/09/05	0	0.00	10	106.45	107.00	-10	38,319	-0.03%
2023/09/04	2	106.50	12.1	106.59	106.50	-10.1	38,384	-0.03%
2023/09/01	2.1	107.00	1.6	107.00	107.50	0.5	38,403	0.00%
2023/08/31	1.3	106.38	4	106.00	106.50	-2.7	38,772	-0.01%
2023/08/30	18.5	106.31	2	106.25	106.00	16.5	38,234	0.04%
2023/08/29	23.3	105.98	8.5	105.82	106.00	14.8	38,783	0.04%
2023/08/28	3.1	108.32	4.6	108.34	108.00	-1.5	38,485	0.00%
2023/08/25	4.7	108.29	1	108.00	108.00	3.7	39,185	0.01%
2023/08/24	11	109.73	195.6	109.06	109.50	-184.6	40,302	-0.46%	大賣/鉅額交易
2023/08/23	1	107.00	0.1	106.50	106.50	1	40,756	0.00%
2023/08/22	4.1	106.50	3.8	106.24	106.50	0.3	41,061	0.00%
2023/08/21	1.1	106.44	2	106.00	106.00	-0.9	41,271	0.00%
2023/08/18	6.3	106.16	1.5	106.17	106.00	4.8	41,354	0.01%
2023/08/17	8	105.88	14	106.21	106.50	-6	41,432	-0.01%
2023/08/16	188.4	106.40	2.9	105.82	105.50	185.5	41,323	0.45%	大買/鉅額交易
2023/08/15	29.7	107.75	9.2	107.62	107.00	20.6	41,146	0.05%
2023/08/14	7.7	109.66	2	110.00	110.00	5.7	40,542	0.01%
2023/08/11	4.7	109.01	4.1	109.26	108.50	0.6	40,690	0.00%
2023/08/10	5.2	110.00	3	110.00	110.00	2.2	41,012	0.01%
2023/08/09	11	110.86	0	0.00	110.50	11	41,109	0.03%
2023/08/08	6	110.83	13	110.92	110.50	-7	41,947	-0.02%
2023/08/07	21.1	111.12	19.1	111.95	109.50	2	41,823	0.00%
2023/08/04	2	110.50	13.8	110.58	111.00	-11.8	41,358	-0.03%
2023/08/02	24.4	108.40	3	108.50	108.00	21.4	41,384	0.05%
2023/08/01	1.5	110.00	13.9	109.60	110.50	-12.4	40,993	-0.03%
2023/07/31	18.3	109.42	18	110.06	108.50	0.3	40,803	0.00%
2023/07/28	23.4	109.66	10.6	109.93	109.50	12.8	40,510	0.03%
2023/07/27	18.2	111.05	15.5	111.37	110.50	2.7	40,589	0.01%
2023/07/26	12.4	112.47	97.3	112.43	111.50	-84.9	40,899	-0.21%
2023/07/25	102	110.58	46.3	111.25	112.00	55.7	40,721	0.14%	大買/
2023/07/24	4.1	107.76	14.9	107.77	108.00	-10.9	39,989	-0.03%
2023/07/21	8.3	107.16	4.2	107.64	107.50	4.1	40,226	0.01%
2023/07/20	2	108.50	6.2	108.12	108.00	-4.2	40,260	-0.01%
2023/07/19	13.4	109.46	1	111.50	108.50	12.4	40,018	0.03%
2023/07/18	126	111.94	37.4	112.45	112.00	88.7	39,654	0.22%	大買/
2023/07/17	6.3	110.38	20.5	110.02	110.50	-14.2	39,110	-0.04%
2023/07/14	0.4	107.50	76.8	108.03	109.50	-76.4	38,735	-0.20%
2023/07/13	21.2	108.73	4.1	108.13	107.00	17.1	38,284	0.04%
2023/07/12	5.2	106.48	17.2	106.71	107.50	-12	38,042	-0.03%
2023/07/11	1.7	104.70	6	104.75	105.00	-4.3	37,842	-0.01%
2023/07/10	22	104.89	12.1	105.29	104.50	9.9	37,828	0.03%
2023/07/07	17.4	105.09	13.5	105.11	105.50	3.9	37,756	0.01%
2023/07/06	56.7	106.02	18.5	105.78	105.50	38.2	37,732	0.10%
2023/07/05	41	108.58	2.3	108.50	108.50	38.7	36,789	0.11%
2023/07/04	92.7	110.73	26.9	110.44	110.00	65.8	36,139	0.18%
2023/07/03	27.6	114.50	42.3	114.71	115.00	-14.8	35,462	-0.04%
2023/06/30	21.3	112.36	37	111.97	113.00	-15.8	34,309	-0.05%
2023/06/29	36.5	114.20	31.1	113.52	113.00	5.3	33,829	0.02%
2023/06/28	31.3	114.71	18.2	114.92	115.00	13.1	33,522	0.04%
2023/06/27	18.2	114.96	11.3	115.21	114.00	6.9	33,179	0.02%
2023/06/26	16.9	115.46	81.1	115.53	115.50	-64.3	32,601	-0.20%
2023/06/21	3.3	112.50	4.1	112.74	113.00	-0.9	32,082	0.00%
2023/06/20	71.1	112.49	7.1	112.71	112.50	64	32,028	0.20%
2023/06/19	0	112.00	12.7	112.29	112.50	-12.7	31,892	-0.04%
2023/06/16	16.3	111.13	14.2	111.57	111.00	2.1	31,825	0.01%
2023/06/15	11.4	111.43	5.1	111.99	111.50	6.3	31,398	0.02%
2023/06/14	17.6	112.56	41	112.60	112.50	-23.4	31,855	-0.07%
2023/06/13	12.3	112.18	36.6	112.57	112.50	-24.3	31,723	-0.08%
2023/06/12	26.7	110.99	47.1	110.14	110.50	-20.4	30,901	-0.07%
2023/06/09	0	107.50	11.2	107.95	108.00	-11.2	29,760	-0.04%
2023/06/08	1.1	107.02	8	107.63	107.00	-6.9	29,876	-0.02%
2023/06/07	0.1	107.50	14	107.21	108.00	-13.9	30,051	-0.05%
2023/06/06	57.1	106.29	4	107.00	107.00	53.1	30,703	0.17%
2023/06/05	16.1	107.81	2	107.74	107.50	14.1	30,622	0.05%
2023/06/02	14.2	108.21	26	108.12	108.00	-11.8	31,419	-0.04%
2023/06/01	5.2	107.19	64.1	107.46	108.00	-58.9	31,156	-0.19%
2023/05/31	9.3	106.33	51	105.51	106.50	-41.7	30,871	-0.14%
2023/05/30	73.2	106.73	52	107.06	107.00	21.2	30,356	0.07%
2023/05/29	11	105.05	63.9	104.29	105.50	-52.9	29,635	-0.18%
2023/05/26	12.9	102.51	0	102.50	102.50	12.9	29,233	0.04%
2023/05/25	4.1	102.63	4	103.00	102.50	0.1	28,999	0.00%
2023/05/24	4	102.75	2.1	102.74	103.00	1.9	28,936	0.01%
2023/05/23	8.3	102.62	1.4	103.00	102.50	6.9	28,904	0.02%
2023/05/22	3.2	102.66	3.8	102.61	103.00	-0.6	28,907	0.00%
2023/05/19	3.1	102.67	3	102.50	103.00	0.1	29,083	0.00%
2023/05/18	5.1	103.20	1.6	103.06	103.00	3.5	29,193	0.01%
2023/05/17	14	102.39	8	102.94	102.50	6	29,333	0.02%
2023/05/16	10.1	102.20	1	102.50	102.00	9.1	28,993	0.03%
2023/05/15	7.2	102.01	0.2	102.50	102.00	7.1	28,601	0.02%
2023/05/12	29.1	105.86	7	106.21	102.50	22.1	28,557	0.08%
2023/05/11	29.1	105.86	7	106.21	105.00	22.1	27,867	0.08%
2023/05/10	1	106.00	3.3	106.46	106.50	-2.3	27,910	-0.01%
2023/05/09	0.3	106.00	43	105.83	106.50	-42.7	28,140	-0.15%
2023/05/08	9.2	105.34	3	105.00	105.00	6.2	28,301	0.02%
2023/05/05	1.2	104.96	4	105.00	105.00	-2.8	28,849	-0.01%
2023/05/04	3.2	105.00	4.7	105.05	105.00	-1.5	29,465	-0.01%
2023/05/03	9	105.50	12.2	105.54	105.50	-3.2	29,917	-0.01%
2023/05/02	16.1	105.81	91	104.85	106.00	-74.9	30,781	-0.24%
2023/04/28	5	104.40	16.1	104.00	104.50	-11.1	31,312	-0.04%
2023/04/27	0.4	103.54	0.1	104.00	103.50	0.3	31,454	0.00%
2023/04/26	41.1	103.96	10	103.90	103.50	31.1	31,624	0.10%
2023/04/25	20.1	103.15	23	103.09	103.00	-2.9	31,354	-0.01%
2023/04/24	3	103.83	63	104.00	103.50	-60	31,215	-0.19%
2023/04/21	15	104.10	24	104.46	104.00	-9	31,240	-0.03%
2023/04/20	0	104.00	7	104.14	104.50	-7	31,018	-0.02%
2023/04/19	19.1	103.77	9	104.33	104.00	10.1	31,244	0.03%
2023/04/18	1	104.00	9.2	104.22	104.50	-8.2	31,266	-0.03%
2023/04/17	14.1	103.82	10.2	104.05	104.00	3.9	31,594	0.01%
2023/04/14	1	104.50	11.5	104.03	104.50	-10.5	32,030	-0.03%
2023/04/13	3.5	103.04	4.1	102.88	103.00	-0.7	32,380	0.00%
2023/04/12	14.7	102.96	3	102.83	102.50	11.7	32,302	0.04%
2023/04/11	10	103.20	7	103.36	103.50	3	32,585	0.01%
2023/04/10	5	103.10	11.4	103.00	103.00	-6.3	32,478	-0.02%
2023/04/07	7.2	103.15	5	103.80	103.00	2.2	32,418	0.01%
2023/04/06	33.2	103.61	10.3	104.79	103.50	23	32,371	0.07%
2023/03/31	4	104.00	3.7	104.43	104.00	0.3	31,976	0.00%
2023/03/30	0.5	104.00	7	104.21	104.50	-6.5	32,025	-0.02%
2023/03/29	2.2	103.27	11.6	103.46	103.50	-9.4	32,165	-0.03%
2023/03/28	14	103.18	1	103.00	103.00	13	32,556	0.04%
2023/03/27	22.2	104.05	5	105.00	103.50	17.2	32,645	0.05%
2023/03/24	18.1	105.14	111.1	105.08	105.50	-93	33,306	-0.28%	大賣/
2023/03/23	7.2	103.30	7.3	103.91	103.50	0	32,568	0.00%
2023/03/22	19.3	103.94	3	103.83	103.50	16.3	32,454	0.05%
2023/03/21	4	103.75	14	104.00	103.50	-10	32,672	-0.03%
2023/03/20	6.1	102.92	1	102.50	102.50	5.1	32,644	0.02%
2023/03/17	8	103.69	95.8	103.44	103.50	-87.8	32,828	-0.27%
2023/03/16	8.3	102.38	0.4	102.95	102.00	7.9	32,303	0.02%
2023/03/15	7.8	102.62	14.4	102.60	102.50	-6.6	32,585	-0.02%
2023/03/14	75	102.43	1	102.00	102.00	74	33,160	0.22%
2023/03/13	67	102.96	5.3	102.78	103.00	61.8	33,434	0.18%
2023/03/10	8.5	101.82	8	102.00	102.00	0.5	34,333	0.00%
2023/03/09	14.1	102.72	39	102.90	102.50	-24.9	34,973	-0.07%
2023/03/08	55.3	104.49	17.2	104.50	104.00	38.2	35,167	0.11%
2023/03/07	38.2	104.71	50.3	105.04	105.00	-12.1	35,211	-0.03%
2023/03/06	21.2	103.50	22.2	103.38	103.50	-0.9	34,782	0.00%
2023/03/03	4.4	103.18	8.4	103.47	102.50	-4	34,733	-0.01%
2023/03/02	2	102.50	8	102.50	102.50	-6	34,949	-0.02%
2023/03/01	1.8	101.86	7.1	101.93	102.00	-5.3	35,010	-0.02%
2023/02/24	46.6	101.19	3.8	102.34	101.00	42.8	34,736	0.12%
2023/02/23	2	102.75	5	102.90	103.00	-3	34,341	-0.01%
2023/02/22	7.2	101.72	1	101.50	102.00	6.2	34,713	0.02%
2023/02/21	17	102.62	8	102.50	102.50	9	34,783	0.03%
2023/02/20	11.5	102.92	8.6	103.12	103.00	2.8	35,331	0.01%
2023/02/17	2.2	103.00	28	102.86	103.50	-25.9	35,745	-0.07%
2023/02/16	14.1	103.00	24.2	103.17	103.50	-10.1	36,384	-0.03%
2023/02/15	9.3	102.00	36.3	102.18	102.50	-27	37,202	-0.07%
2023/02/14	1.9	101.94	5	102.00	102.00	-3.1	37,250	-0.01%
2023/02/13	12.9	101.48	6.2	101.42	101.00	6.8	37,616	0.02%
2023/02/10	2.2	101.47	11	101.55	101.50	-8.9	37,809	-0.02%
2023/02/09	1	101.50	9.4	100.96	101.00	-8.4	38,059	-0.02%
2023/02/08	4	100.75	2	100.50	100.50	2	38,379	0.01%
2023/02/07	19.2	101.48	203.7	101.42	100.50	-184.6	38,627	-0.48%	大賣/鉅額交易
2023/02/06	11.6	101.59	23	101.52	101.50	-11.4	38,581	-0.03%
2023/02/03	24.8	99.66	1	99.70	99.60	23.8	38,523	0.06%
2023/02/02	10.4	100.07	6.8	100.28	100.00	3.6	38,531	0.01%
2023/02/01	9.2	100.15	106	100.00	100.00	-96.8	38,077	-0.25%	大賣/
2023/01/31	28	99.98	41.6	100.06	99.70	-13.7	37,933	-0.04%
2023/01/30	132.1	99.29	27.9	98.29	98.10	104.2	37,093	0.28%	大買/鉅額交易
2023/01/17	24.5	98.19	2	98.20	98.10	22.5	36,341	0.06%
2023/01/16	33	98.57	0	99.00	98.10	33	36,361	0.09%
2023/01/13	7.3	98.86	16	99.00	98.60	-8.7	36,315	-0.02%
2023/01/12	12.4	98.78	4.5	99.01	98.60	7.9	36,978	0.02%
2023/01/11	8.1	99.40	5	99.52	99.10	3.1	37,569	0.01%
2023/01/10	5.3	99.34	9	99.31	99.40	-3.7	37,879	-0.01%
2023/01/09	8.2	99.27	1	99.20	99.10	7.2	38,027	0.02%
2023/01/06	28.6	98.44	4.1	98.68	98.40	24.5	37,890	0.06%
2023/01/05	215.9	98.36	8.1	98.18	98.00	207.8	38,045	0.55%	大買/鉅額交易
2023/01/04	54.9	98.22	12	98.28	98.10	42.9	38,079	0.11%
2023/01/03	52.9	98.74	18	98.69	99.10	34.9	38,013	0.09%
2022/12/30	5	99.94	4	99.98	99.90	1	37,602	0.00%
2022/12/29	56.2	99.73	4.2	99.68	99.70	52.1	37,753	0.14%
2022/12/28	10.1	100.10	17	100.00	100.50	-6.9	38,005	-0.02%
2022/12/27	2	100.75	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0.1	101.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/23	4.1	100.25	1.7	100.50	101.00	2.4	38,434	0.01%
2022/12/22	2	100.75	4	100.63	101.00	-2	38,849	-0.01%
2022/12/21	21.1	100.36	0	0.00	100.00	21.1	39,308	0.05%
2022/12/20	40.5	100.45	2	100.25	100.00	38.5	39,198	0.10%
2022/12/19	3	100.51	14.8	101.01	101.50	-11.7	39,135	-0.03%
2022/12/16	66	100.60	3	100.67	100.50	63	38,899	0.16%
2022/12/15	3.2	101.69	1	102.00	101.50	2.2	38,102	0.01%
2022/12/14	1.4	102.39	1	102.00	102.50	0.3	38,124	0.00%
2022/12/13	47.5	101.48	0	0.00	101.00	47.5	38,141	0.12%
2022/12/12	13.1	101.50	1.1	101.95	102.00	12	37,850	0.03%
2022/12/09	15.2	102.28	5	102.50	102.00	10.2	38,145	0.03%
2022/12/08	15.4	101.74	2.1	102.50	101.50	13.3	37,890	0.04%
2022/12/07	13.2	102.61	6	103.00	102.00	7.2	37,817	0.02%
2022/12/06	38.1	103.08	7.6	103.57	103.00	30.5	37,621	0.08%
2022/12/05	30.2	105.92	9.1	105.95	105.50	21	37,014	0.06%
2022/12/02	22.1	105.16	144.1	105.42	105.50	-122.1	36,500	-0.33%	大賣/鉅額交易
2022/12/01	18.1	102.72	14.5	102.64	103.00	3.5	35,734	0.01%
2022/11/30	17	100.53	5.2	100.91	100.50	11.8	34,905	0.03%
2022/11/29	13.5	99.90	5	99.96	100.00	8.5	34,038	0.03%
2022/11/28	23.4	99.93	1	100.00	100.00	22.4	33,757	0.07%
2022/11/25	8.3	100.44	12	100.71	100.50	-3.8	33,605	-0.01%
2022/11/24	29.4	100.40	12	100.38	101.00	17.4	33,507	0.05%
2022/11/23	11	100.95	2.2	101.05	100.50	8.8	33,169	0.03%
2022/11/22	28.3	100.25	0	0.00	100.50	28.3	33,091	0.09%
2022/11/21	14.2	100.46	2	100.51	100.00	12.2	32,902	0.04%
2022/11/18	58.6	100.95	1	100.50	100.50	57.6	32,636	0.18%
2022/11/17	6	101.50	8	101.50	101.50	-2	32,326	-0.01%
2022/11/16	5.2	101.79	13.1	101.72	101.50	-7.9	32,188	-0.02%
2022/11/15	13	101.69	11	101.77	101.50	2	31,685	0.01%
2022/11/14	19.1	100.00	11.8	101.19	101.50	7.3	31,198	0.02%
2022/11/11	94.6	100.34	4	100.00	100.00	90.6	30,512	0.30%
2022/11/10	29.9	100.60	1	101.00	100.50	28.9	29,543	0.10%
2022/11/09	6	102.00	24.3	101.94	102.50	-18.2	29,373	-0.06%
2022/11/08	14.3	100.08	3	100.17	100.00	11.3	29,190	0.04%
2022/11/07	30.2	100.03	29	100.14	100.00	1.2	29,498	0.00%
2022/11/04	77.4	100.01	28	100.05	100.50	49.4	29,858	0.17%
2022/11/03	10.8	100.98	1.2	101.00	101.00	9.6	29,990	0.03%
2022/11/02	7.2	101.52	5.3	101.61	102.00	1.9	29,765	0.01%
2022/11/01	27.7	101.34	2	101.50	101.50	25.7	29,668	0.09%
2022/10/31	25.4	101.61	2	102.75	102.50	23.4	29,304	0.08%
2022/10/28	0	0.00	1.1	103.56	104.00	-1.1	29,222	0.00%
2022/10/27	23	104.50	2	104.50	104.00	21	29,368	0.07%
2022/10/26	1.1	103.96	18.5	103.80	104.00	-17.4	29,519	-0.06%
2022/10/25	8	102.38	23	102.74	103.50	-15	29,293	-0.05%
2022/10/24	3.1	103.03	3.1	103.19	103.00	0	29,045	0.00%
2022/10/21	4.3	102.65	3	102.83	103.50	1.3	28,923	0.00%
2022/10/20	10.5	101.72	6	101.92	102.50	4.5	29,034	0.02%
2022/10/19	7.3	103.44	5	104.00	103.00	2.3	28,453	0.01%
2022/10/18	29.1	103.95	15.2	103.60	103.50	13.9	28,204	0.05%
2022/10/17	2.1	104.53	3.1	105.32	105.00	-1	28,041	0.00%
2022/10/14	11.5	105.44	2.3	105.00	105.00	9.2	27,956	0.03%
2022/10/13	9.5	103.29	2	103.75	103.50	7.5	28,122	0.03%
2022/10/12	13	103.46	3.6	103.55	103.00	9.5	27,974	0.03%
2022/10/11	9.4	104.16	6	104.50	104.00	3.4	27,628	0.01%
2022/10/07	1.1	107.47	3	107.17	107.50	-1.9	27,413	-0.01%
2022/10/06	0.2	107.50	2.1	107.24	107.50	-1.9	27,815	-0.01%
2022/10/05	17.2	106.79	26.7	106.46	107.00	-9.5	27,893	-0.03%
2022/10/04	1.1	102.05	2	102.50	102.50	-0.9	27,455	0.00%
2022/10/03	3.4	101.15	3.9	101.12	101.00	-0.5	27,474	0.00%
2022/09/30	47.1	101.48	15	101.33	102.00	32.1	27,695	0.12%
2022/09/29	14.2	101.15	11	101.95	101.50	3.2	27,913	0.01%
2022/09/28	32.6	101.67	9.2	101.06	100.50	23.4	28,002	0.08%
2022/09/27	6.3	103.68	0.3	104.00	103.50	6	27,942	0.02%
2022/09/26	30.8	104.47	1	104.50	104.00	29.8	28,760	0.10%
2022/09/23	1.2	106.54	0.2	107.07	106.50	1.1	29,122	0.00%
2022/09/22	1	106.02	2	106.75	107.00	-1	29,606	0.00%
2022/09/21	7.2	107.22	0	0.00	107.00	7.2	29,763	0.02%
2022/09/20	0	0.00	2	107.75	108.50	-2	29,793	-0.01%
2022/09/19	4	107.00	1	106.50	107.00	3	29,797	0.01%
2022/09/16	7.1	107.01	0	107.50	107.50	7.1	30,004	0.02%
2022/09/15	2	108.00	2	108.25	108.00	0	30,148	0.00%
2022/09/14	26.1	107.92	1	108.00	107.50	25.1	30,383	0.08%
2022/09/13	1	109.01	8.5	109.81	110.00	-7.5	30,584	-0.02%
2022/09/12	3.1	108.00	2	108.25	108.50	1.1	30,594	0.00%
2022/09/08	2.2	106.78	20	106.50	107.00	-17.8	31,113	-0.06%
2022/09/07	11.8	106.84	1.1	106.53	106.00	10.7	31,387	0.03%
2022/09/06	0.6	108.02	3	108.50	108.50	-2.4	31,270	-0.01%
2022/09/05	0.1	108.00	3	108.00	108.00	-2.9	31,528	-0.01%
2022/09/02	1	107.51	3.1	107.82	107.50	-2.1	31,931	-0.01%
2022/09/01	11	107.43	0.2	107.71	107.50	10.8	32,046	0.03%
2022/08/31	0	0.00	5.1	108.01	109.00	-5.1	31,915	-0.02%
2022/08/30	9	108.06	0	0.00	108.50	9	31,741	0.03%
2022/08/29	16.2	108.04	4	108.13	108.00	12.2	32,006	0.04%
2022/08/26	3.8	109.81	10	109.55	110.50	-6.2	32,155	-0.02%
2022/08/25	2.2	109.54	1.3	109.50	109.50	0.9	32,478	0.00%
2022/08/24	8	110.18	0.2	109.50	109.50	7.8	33,426	0.02%
2022/08/23	3	110.00	1	110.00	110.00	2	34,509	0.01%
2022/08/22	59.1	110.44	5	110.50	111.00	54.1	34,940	0.15%
2022/08/19	6.6	111.13	2	111.25	111.00	4.6	35,525	0.01%
2022/08/18	1.6	111.95	3.1	111.84	112.00	-1.5	35,898	0.00%
2022/08/17	1.3	112.00	23	111.96	112.50	-21.7	36,728	-0.06%
2022/08/16	10.2	110.96	48	110.66	111.00	-37.8	36,840	-0.10%
2022/08/15	6.1	112.17	10.3	112.05	112.00	-4.3	36,930	-0.01%
2022/08/12	3.7	113.00	17.1	113.23	112.50	-13.4	37,208	-0.04%
2022/08/11	6.5	112.34	86	112.45	113.00	-79.5	37,022	-0.21%
2022/08/10	1	110.00	23.4	109.90	110.00	-22.4	36,918	-0.06%
2022/08/09	8.2	108.20	10.5	108.05	109.00	-2.3	36,398	-0.01%
2022/08/08	3.1	107.52	6	107.58	108.00	-2.9	36,343	-0.01%
2022/08/05	4.5	108.84	3	108.50	108.00	1.5	36,295	0.00%
2022/08/04	44.2	107.92	5	107.50	108.00	39.2	36,249	0.11%
2022/08/03	1.2	107.50	12.7	107.34	108.50	-11.5	35,932	-0.03%
2022/08/02	6.2	107.51	19.2	106.82	108.00	-12.9	35,709	-0.04%
2022/08/01	9	108.56	0	0.00	109.00	9	35,441	0.03%
2022/07/29	10.1	108.60	2.2	108.73	109.00	7.9	35,652	0.02%
2022/07/28	1.2	108.55	36	108.07	108.50	-34.8	35,867	-0.10%
2022/07/27	2.6	108.50	5	109.19	108.00	-2.5	36,003	-0.01%
2022/07/26	0.2	107.50	7.1	107.99	108.00	-6.9	35,778	-0.02%
2022/07/25	5	107.49	13.2	107.09	107.50	-8.2	35,635	-0.02%
2022/07/22	1.3	106.06	9.8	106.01	106.00	-8.5	35,447	-0.02%
2022/07/21	7.3	104.85	16.6	104.68	105.50	-9.2	35,462	-0.03%
2022/07/20	14.5	104.00	9	104.50	103.50	5.5	35,419	0.02%
2022/07/19	6.2	103.86	4	104.00	104.00	2.2	35,511	0.01%
2022/07/18	5.3	104.89	0.1	104.50	105.00	5.2	35,446	0.01%
2022/07/15	1	105.00	2.1	105.26	105.00	-1.1	35,469	0.00%
2022/07/14	2	105.00	30	104.78	105.00	-28	35,384	-0.08%
2022/07/13	7.2	103.08	8.1	103.19	102.50	-0.9	34,910	0.00%
2022/07/12	18.5	100.27	5.4	100.13	100.50	13.1	34,569	0.04%
2022/07/11	9.1	101.02	3	101.50	101.00	6.1	34,330	0.02%
2022/07/08	9.2	102.18	8	102.94	102.00	1.2	34,172	0.00%
2022/07/07	3	103.00	16	102.53	103.50	-13	33,867	-0.04%
2022/07/06	27.8	101.08	26	101.50	100.50	1.7	33,478	0.01%
2022/07/05	123.4	102.90	107.9	102.49	102.50	15.5	33,199	0.05%	大買/大賣/
2022/07/04	59.8	100.44	7.9	100.60	100.00	51.9	32,860	0.16%
2022/07/01	55.9	106.62	12	107.18	106.00	43.9	32,262	0.14%
2022/06/30	25.1	109.36	28.6	109.70	109.00	-3.6	31,744	-0.01%
2022/06/29	15.5	111.60	4.2	111.39	111.00	11.3	31,393	0.04%
2022/06/28	10.5	110.55	20	111.40	112.00	-9.5	31,168	-0.03%
2022/06/27	4.1	111.37	9.3	111.66	111.00	-5.2	31,040	-0.02%
2022/06/24	5.3	110.46	42	109.82	110.00	-36.8	30,863	-0.12%
2022/06/23	25.7	108.21	8.5	109.88	108.00	17.2	30,701	0.06%
2022/06/22	16.3	110.28	6	110.50	109.50	10.3	30,281	0.03%
2022/06/21	7	111.79	41.1	111.20	112.00	-34.1	30,597	-0.11%
2022/06/20	6	110.08	48.1	109.73	109.00	-42	30,276	-0.14%
2022/06/17	20.9	109.82	58.6	109.96	109.50	-37.7	30,071	-0.13%
2022/06/16	4.1	112.13	4.3	113.03	111.50	-0.2	29,597	0.00%
2022/06/15	73	112.49	1	112.50	112.00	72	30,439	0.24%
2022/06/14	6.1	110.88	1.2	110.50	111.50	4.9	30,755	0.02%
2022/06/13	19.8	111.77	114.1	112.18	111.50	-94.4	30,823	-0.31%	大賣/
2022/06/10	78	114.50	5	114.40	114.00	73	30,587	0.24%
2022/06/09	6.5	115.38	20.8	114.67	115.50	-14.3	30,617	-0.05%
2022/06/08	5.5	114.16	85	114.47	114.00	-79.5	30,518	-0.26%
2022/06/07	13.7	113.77	9.8	114.66	113.50	3.9	30,625	0.01%
2022/06/06	7.3	115.61	26	115.08	115.50	-18.7	30,483	-0.06%
2022/06/02	21.2	114.90	19.7	115.06	114.00	1.5	30,890	0.01%
2022/06/01	118.1	114.56	157.4	114.50	114.50	-39.3	31,010	-0.13%	大買/大賣/
2022/05/31	32.6	112.61	73.1	112.09	113.00	-40.5	30,133	-0.13%
2022/05/30	10.5	110.48	54.1	110.37	110.50	-43.6	28,871	-0.15%
2022/05/27	78.1	110.02	28.2	110.53	110.00	49.9	28,372	0.18%
2022/05/26	13	109.92	19.9	109.58	109.00	-6.9	27,992	-0.02%
2022/05/25	5.1	109.31	220.9	109.49	109.50	-215.8	27,818	-0.78%	大賣/鉅額交易
2022/05/24	11	108.27	24.3	108.46	108.00	-13.2	27,347	-0.05%
2022/05/23	20.4	108.48	37.7	108.37	108.00	-17.3	26,969	-0.06%
2022/05/20	6.5	108.36	130.1	108.39	107.00	-123.6	26,832	-0.46%	大賣/鉅額交易
2022/05/19	6.1	105.52	18.2	106.91	107.50	-12.1	26,456	-0.05%
2022/05/18	1.2	106.83	151.3	106.26	107.00	-150	26,023	-0.58%	大賣/鉅額交易
2022/05/17	0.4	104.68	39.4	104.83	105.00	-39	25,518	-0.15%
2022/05/16	5.6	104.27	3	104.17	104.50	2.6	25,323	0.01%
2022/05/13	6.1	103.66	4	103.25	104.00	2.1	25,172	0.01%
2022/05/12	1.5	102.83	149.1	102.24	102.00	-147.6	25,217	-0.59%	大賣/鉅額交易
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	2.2	103.47	0	0.00	104.00	2.2	25,133	0.01%
2022/05/09	59.2	103.50	3.4	103.77	104.00	55.8	25,217	0.22%
2022/05/06	26.2	103.00	4	103.63	104.00	22.2	25,527	0.09%
2022/05/05	15.1	104.93	14	104.89	104.50	1.1	25,631	0.00%
2022/05/04	20.2	104.35	11.1	104.00	104.00	9.1	25,602	0.04%
2022/05/03	2.1	102.00	1	102.50	102.50	1.1	25,586	0.00%
2022/04/29	2	102.00	10	102.00	102.00	-8	25,993	-0.03%
2022/04/28	3.1	100.67	6.4	101.16	101.50	-3.3	26,305	-0.01%
2022/04/27	28.1	100.04	20.1	99.90	100.00	8	26,323	0.03%
2022/04/26	10.6	100.58	5	101.30	101.00	5.6	26,227	0.02%
2022/04/25	50.1	100.94	5	101.00	100.50	45.1	26,131	0.17%
2022/04/22	3	103.00	1	103.50	103.50	2	25,723	0.01%
2022/04/21	1.1	103.50	14.2	103.15	103.00	-13.1	26,086	-0.05%
2022/04/20	9.4	102.39	7.5	102.63	103.00	1.9	26,106	0.01%
2022/04/19	11	102.27	1	102.50	102.00	10	26,095	0.04%
2022/04/18	23.2	102.54	17	102.50	102.50	6.2	26,235	0.02%
2022/04/15	6	103.42	14	103.32	103.00	-8	26,622	-0.03%
2022/04/14	2	104.25	3.1	103.84	104.00	-1.1	27,070	0.00%
2022/04/13	2	103.00	6	103.67	104.00	-4	27,740	-0.01%
2022/04/12	5.1	102.01	3.5	102.64	102.00	1.6	29,846	0.01%
2022/04/11	29.7	102.51	15	101.50	102.00	14.7	29,853	0.05%
2022/04/08	23.1	102.94	10.7	102.75	103.00	12.4	29,736	0.04%
2022/04/07	23.7	103.75	5	103.40	103.00	18.7	29,605	0.06%
2022/04/06	8	104.50	7	104.79	105.00	1	29,253	0.00%
2022/04/01	12.5	104.84	1	105.00	104.50	11.5	28,990	0.04%
2022/03/31	1	105.51	6	106.17	106.00	-5	28,748	-0.02%
2022/03/30	7	105.29	1.2	105.50	105.50	5.8	28,608	0.02%
2022/03/29	105	105.25	1.8	105.22	105.50	103.2	28,506	0.36%	大買/鉅額交易
2022/03/28	9.2	105.17	12	105.92	106.00	-2.8	28,443	-0.01%
2022/03/25	7.3	106.08	6.4	106.44	106.00	1	28,332	0.00%
2022/03/24	38.5	105.58	142.9	107.30	106.50	-104.4	28,289	-0.37%	大賣/鉅額交易
2022/03/23	2	104.50	2	104.75	105.50	0	27,980	0.00%
2022/03/22	6.1	104.16	0	0.00	104.00	6.1	28,224	0.02%
2022/03/21	30.3	105.71	21.3	104.54	104.50	9	28,256	0.03%
2022/03/18	52.5	104.03	82	105.08	106.00	-29.5	28,271	-0.10%
2022/03/17	0.2	103.50	14.2	103.57	104.00	-14.1	27,192	-0.05%
2022/03/16	11.4	100.74	19	101.37	101.50	-7.6	26,806	-0.03%
2022/03/15	22.8	101.32	363	102.00	101.00	-340.3	26,458	-1.29%	大賣/鉅額交易
2022/03/14	16.2	102.72	2	102.50	102.50	14.2	26,525	0.05%
2022/03/11	1	103.50	1	103.00	103.50	0	26,516	0.00%
2022/03/10	362	103.00	17.1	103.18	103.00	344.9	26,500	1.30%	大買/鉅額交易
2022/03/09	31.5	101.90	27	101.96	101.50	4.5	26,385	0.02%
2022/03/08	47.7	101.40	8.3	101.36	101.50	39.4	26,349	0.15%
2022/03/07	24.1	102.77	7	103.00	102.50	17.1	25,720	0.07%
2022/03/04	1.3	104.50	31.2	104.50	105.00	-29.9	25,816	-0.12%
2022/03/03	2.3	104.53	0	0.00	104.50	2.3	25,972	0.01%
2022/03/02	0.2	104.50	3.9	104.50	104.50	-3.7	26,143	-0.01%
2022/03/01	2.1	105.00	6.1	104.84	104.50	-4.1	26,204	-0.02%
2022/02/25	9.2	103.01	23	103.13	103.00	-13.8	26,220	-0.05%
2022/02/24	50.9	103.12	5.1	102.62	102.50	45.8	26,098	0.18%
2022/02/23	13	104.92	10	105.00	105.00	3	25,606	0.01%
2022/02/22	22.1	104.52	1	104.50	104.50	21.1	25,709	0.08%
2022/02/21	1.5	106.00	6.6	106.08	106.00	-5.1	25,784	-0.02%
2022/02/18	2	105.50	5.1	105.51	105.50	-3.1	25,924	-0.01%
2022/02/17	2	105.75	8.3	106.00	106.00	-6.3	25,998	-0.02%
2022/02/16	0.5	105.10	10	105.45	105.50	-9.5	26,003	-0.04%
2022/02/15	3.1	104.52	32	104.05	104.00	-28.9	26,223	-0.11%
2022/02/14	14.9	104.03	3	104.33	104.00	11.9	26,310	0.05%
2022/02/11	3.5	105.69	11	105.45	106.00	-7.5	26,318	-0.03%
2022/02/10	22	106.70	6.2	106.34	106.50	15.8	26,440	0.06%
2022/02/09	16.4	105.79	127.3	105.97	106.50	-111	26,437	-0.42%	大賣/鉅額交易
2022/02/08	10	105.55	167	105.49	105.50	-157	26,352	-0.60%	大賣/鉅額交易
2022/02/07	12	103.08	15	103.63	103.00	-3	25,826	-0.01%
2022/01/26	43.6	102.23	6	102.50	102.00	37.6	25,471	0.15%
2022/01/25	19.1	102.61	6	102.83	103.00	13.1	25,257	0.05%
2022/01/24	44.2	103.65	13.3	103.44	103.00	30.9	25,076	0.12%
2022/01/21	142.3	102.46	11	102.09	102.00	131.3	24,727	0.53%	大買/鉅額交易
2022/01/20	14.1	103.39	3.3	103.65	103.00	10.9	24,415	0.04%
2022/01/19	25.2	103.66	3.3	103.74	103.50	21.9	24,199	0.09%
2022/01/18	6.2	104.09	2	104.25	103.50	4.2	24,100	0.02%
2022/01/17	14	103.64	2	104.00	103.50	12	24,204	0.05%
2022/01/14	54.8	103.55	1	103.50	103.50	53.8	24,181	0.22%
2022/01/13	2	104.75	18	105.31	105.50	-16	24,050	-0.07%
2022/01/12	13.3	104.46	4.7	104.18	104.50	8.6	24,214	0.04%
2022/01/11	114.6	104.46	31.4	104.36	104.50	83.2	24,338	0.34%	大買/
2022/01/10	126.5	105.33	9.2	104.89	104.50	117.3	24,605	0.48%	大買/鉅額交易
2022/01/07	173.1	106.82	87.1	106.54	106.50	86	24,846	0.35%	大買/
2022/01/06	108.2	106.92	7.8	107.61	107.00	100.4	24,497	0.41%	大買/
2022/01/05	200.6	108.71	203.3	108.59	109.00	-2.7	23,990	-0.01%	大買/大賣/
2022/01/04	12	103.50	9	103.56	103.50	3	22,264	0.01%
2022/01/03	18.7	103.79	4.7	104.32	103.00	14	22,420	0.06%
2021/12/30	10.3	104.35	8.3	104.50	104.00	2	22,693	0.01%
2021/12/29	0.2	105.00	1.2	104.58	105.00	-1	23,058	0.00%
2021/12/28	5	105.00	12.3	105.00	105.50	-7.3	23,528	-0.03%
2021/12/27	2.4	104.49	2.2	104.50	104.50	0.2	23,690	0.00%
2021/12/24	9.2	104.23	3.3	104.95	104.00	5.9	24,112	0.02%
2021/12/23	6	103.83	4.2	104.00	104.00	1.9	24,295	0.01%
2021/12/22	5.1	103.51	4	103.50	103.50	1.1	24,599	0.00%
2021/12/21	34	104.18	36	104.18	104.50	-2	24,777	-0.01%
2021/12/20	18.3	103.12	0	0.00	103.00	18.3	24,788	0.07%
2021/12/17	12.3	103.47	2	103.75	103.50	10.3	24,743	0.04%
2021/12/16	103.4	105.04	33	103.55	103.50	70.4	24,530	0.29%	大買/
2021/12/15	6	104.08	5	104.80	105.00	1	24,606	0.00%
2021/12/14	5.1	104.50	3	105.00	104.50	2.1	24,867	0.01%
2021/12/13	25.1	104.86	7.2	105.56	104.50	17.9	24,882	0.07%
2021/12/10	15.5	105.01	2	105.25	105.00	13.5	25,648	0.05%
2021/12/09	2.6	105.60	0	106.00	106.00	2.6	25,628	0.01%
2021/12/08	48.2	106.08	1	105.50	105.00	47.2	25,632	0.18%
2021/12/07	19.2	106.10	30	106.57	106.00	-10.8	25,267	-0.04%
2021/12/06	4	106.00	12.1	106.42	106.50	-8.1	25,185	-0.03%
2021/12/03	19.1	105.50	12	105.50	105.00	7.1	25,281	0.03%
2021/12/02	11.2	105.50	14.5	106.08	105.00	-3.3	25,365	-0.01%
2021/12/01	6.2	105.16	45	105.09	105.50	-38.8	25,219	-0.15%
2021/11/30	37.2	103.92	38.1	104.74	103.50	-0.9	25,243	0.00%
2021/11/29	22.5	103.70	131	104.06	103.50	-108.5	24,913	-0.44%	大賣/鉅額交易
2021/11/26	44.6	103.91	3.6	103.74	103.50	41	24,820	0.17%
2021/11/25	15.3	105.34	1	105.50	105.00	14.3	24,927	0.06%
2021/11/24	30.7	105.34	7	105.36	105.50	23.7	24,868	0.10%
2021/11/23	28.1	106.14	5.3	106.31	106.00	22.8	24,601	0.09%
2021/11/22	16.1	106.81	9	107.00	106.50	7.1	24,446	0.03%
2021/11/19	14.1	106.86	10.2	107.01	106.50	3.9	24,384	0.02%
2021/11/18	56.1	106.94	14	106.68	107.00	42.1	24,337	0.17%
2021/11/17	49.9	107.09	7	107.50	107.00	42.9	24,205	0.18%
2021/11/16	38.6	108.13	2	108.25	108.00	36.6	24,180	0.15%
2021/11/15	13.1	109.04	22	108.84	108.00	-8.9	24,775	-0.04%
2021/11/12	6	108.58	28.9	109.00	109.00	-22.9	24,877	-0.09%
2021/11/11	43.1	107.60	9.3	107.62	107.50	33.9	24,858	0.14%
2021/11/10	10.5	108.28	39	108.55	109.00	-28.5	25,126	-0.11%
2021/11/09	12.3	107.75	9.1	107.34	108.00	3.2	25,521	0.01%
2021/11/08	36.2	107.04	15	107.27	107.50	21.2	25,431	0.08%
2021/11/05	12.1	108.08	38.2	108.07	109.00	-26.1	25,877	-0.10%
2021/11/04	1.2	108.00	12	108.00	108.00	-10.8	26,297	-0.04%
2021/11/03	17.1	108.00	6.2	108.00	107.50	10.9	26,495	0.04%
2021/11/02	29	107.55	35.1	108.27	107.50	-6.1	26,978	-0.02%
2021/11/01	12.2	107.58	13	107.54	106.50	-0.8	26,974	0.00%
2021/10/29	37	107.01	25	107.04	107.00	12	27,025	0.04%
2021/10/28	3.1	108.34	5	108.40	108.50	-1.9	27,041	-0.01%
2021/10/27	3	108.00	2.4	107.84	108.00	0.6	27,205	0.00%
2021/10/26	10.2	109.00	22.9	108.97	109.00	-12.8	27,413	-0.05%
2021/10/25	2	108.25	3.4	108.65	108.00	-1.4	27,459	-0.01%
2021/10/22	10	107.50	30.8	107.96	107.50	-20.8	27,653	-0.08%
2021/10/21	104.2	107.52	4.1	107.62	108.00	100.1	27,868	0.36%	大買/
2021/10/20	37.2	107.18	34	107.96	107.50	3.2	27,916	0.01%
2021/10/19	44.2	107.10	34.4	107.80	107.00	9.7	27,785	0.04%
2021/10/18	51.4	108.97	20.3	108.98	107.50	31.1	28,334	0.11%
2021/10/15	10	109.20	66.8	108.74	109.50	-56.7	28,682	-0.20%
2021/10/14	25.2	106.50	44	107.02	106.50	-18.8	28,303	-0.07%
2021/10/13	18	105.36	7	105.43	105.50	11	28,537	0.04%
2021/10/12	65.1	105.09	5	104.90	105.00	60.1	28,786	0.21%
2021/10/08	11.2	107.27	10.2	107.54	108.00	0.9	29,185	0.00%
2021/10/07	2	106.75	52.2	105.40	107.00	-50.2	29,179	-0.17%
2021/10/06	45.6	103.68	63.2	103.90	103.00	-17.6	29,150	-0.06%
2021/10/05	62.7	101.63	8.1	101.81	101.50	54.6	28,786	0.19%
2021/10/04	14.9	103.43	5.1	103.01	103.00	9.8	28,567	0.03%
2021/10/01	43.6	103.60	10.9	103.13	103.00	32.7	28,543	0.11%
2021/09/30	10.1	104.89	8	105.06	105.00	2.1	28,439	0.01%
2021/09/29	41.3	104.95	15	105.23	105.00	26.3	28,792	0.09%
2021/09/28	21	106.50	2	106.75	106.50	19	29,592	0.06%
2021/09/27	51	107.51	28.2	107.95	107.50	22.8	29,497	0.08%
2021/09/24	6.4	107.58	4	107.50	107.50	2.4	29,530	0.01%
2021/09/23	23.1	106.87	15	107.27	106.50	8.1	29,793	0.03%
2021/09/22	23.5	106.47	10.5	106.69	107.00	13	29,774	0.04%
2021/09/17	9.2	108.22	4.1	107.89	108.50	5.1	29,528	0.02%
2021/09/16	6.2	108.26	7.2	108.21	107.50	-1.1	29,476	0.00%
2021/09/15	55	109.28	91	109.30	108.50	-36	29,612	-0.12%
2021/09/14	7.5	107.30	7	107.14	107.50	0.5	29,019	0.00%
2021/09/13	41	106.90	22.2	106.91	106.50	18.8	29,065	0.06%
2021/09/10	9	107.83	1	108.50	108.00	8	29,390	0.03%
2021/09/09	7.1	106.95	1.1	107.50	107.00	6	29,660	0.02%
2021/09/08	17.7	107.73	21.1	107.74	107.50	-3.4	29,623	-0.01%
2021/09/07	19.5	108.82	7.2	108.86	108.50	12.3	29,547	0.04%
2021/09/06	15	111.67	8.1	111.63	111.00	6.9	29,553	0.02%
2021/09/03	37.2	112.28	12.1	112.17	112.50	25.1	29,849	0.08%
2021/09/02	6.4	111.03	14.4	111.38	111.50	-8.1	29,768	-0.03%
2021/09/01	17	110.94	31.4	111.00	111.00	-14.4	29,654	-0.05%
2021/08/31	4	108.63	27.2	109.60	111.00	-23.2	29,587	-0.08%
2021/08/30	9.1	107.72	15	108.47	109.00	-5.9	29,418	-0.02%
2021/08/27	8.3	107.76	1.1	107.07	108.00	7.2	29,666	0.02%
2021/08/26	3.3	107.55	2.2	107.55	107.50	1	29,835	0.00%
2021/08/25	4.1	108.13	17	108.12	108.50	-12.9	30,168	-0.04%
2021/08/24	8.5	108.49	11	108.45	109.00	-2.5	30,304	-0.01%
2021/08/23	4	106.00	9.9	106.88	107.50	-5.9	30,576	-0.02%
2021/08/20	15.1	104.93	17.2	103.60	104.50	-2.1	30,649	-0.01%
2021/08/19	40.8	103.97	13	103.24	103.00	27.8	31,163	0.09%
2021/08/18	76.5	104.92	1.3	106.77	107.00	75.2	30,717	0.24%
2021/08/17	15.1	106.90	2	107.25	106.50	13.1	31,031	0.04%
2021/08/16	64.7	106.67	5.1	107.31	107.50	59.6	31,124	0.19%
2021/08/13	15.1	108.77	34.5	109.66	109.00	-19.4	31,441	-0.06%
2021/08/12	4.1	109.00	5	109.00	109.00	-0.9	31,378	0.00%
2021/08/11	20.4	107.09	67	107.85	109.00	-46.6	31,859	-0.15%
2021/08/10	99.9	109.20	12.1	109.29	108.50	87.8	32,440	0.27%
2021/08/09	22	112.07	7.3	112.14	112.00	14.8	33,341	0.04%
2021/08/06	9	111.89	44.8	112.53	112.50	-35.8	33,684	-0.11%
2021/08/05	2	111.50	8.1	111.57	112.00	-6.1	34,169	-0.02%
2021/08/04	7	111.71	14.2	112.21	112.00	-7.2	36,329	-0.02%
2021/08/03	11	111.32	4	111.13	111.50	7	37,309	0.02%
2021/08/02	1	110.50	31.4	111.61	113.00	-30.4	37,640	-0.08%
2021/07/30	9.1	109.95	9	110.61	110.00	0.1	38,246	0.00%
2021/07/29	4	110.63	6	111.00	111.00	-2	38,400	-0.01%
2021/07/28	118.3	109.14	4.1	109.51	110.50	114.2	39,142	0.29%	大買/鉅額交易
2021/07/27	6	110.58	12	111.17	111.50	-6	40,042	-0.01%
2021/07/26	28.2	109.80	2	110.50	110.00	26.1	40,774	0.06%
2021/07/23	27.6	110.90	5.1	110.71	110.50	22.5	40,978	0.05%
2021/07/22	48.2	110.18	22.1	111.50	110.50	26.1	41,267	0.06%
2021/07/21	57.9	113.58	18.7	114.52	112.50	39.3	41,185	0.10%
2021/07/20	27.6	114.86	12.1	114.88	114.50	15.5	40,817	0.04%
2021/07/19	43.3	116.96	3	117.50	116.50	40.3	41,033	0.10%
2021/07/16	38	118.57	11.5	118.91	119.50	26.6	41,627	0.06%
2021/07/15	14.8	118.81	59.1	118.78	119.50	-44.3	41,646	-0.11%
2021/07/14	10	116.65	15	116.87	116.00	-5	41,038	-0.01%
2021/07/13	10.2	116.25	39	116.56	116.50	-28.8	41,122	-0.07%
2021/07/12	5.1	115.10	5	115.20	115.00	0.1	41,396	0.00%
2021/07/09	11.7	113.83	8.1	114.06	114.00	3.6	41,770	0.01%
2021/07/08	6.1	115.59	10.3	115.56	115.50	-4.2	42,184	-0.01%
2021/07/07	14.8	115.40	4	115.75	115.00	10.8	42,614	0.03%
2021/07/06	14.5	116.19	31.1	116.42	116.50	-16.6	43,302	-0.04%
2021/07/05	21.2	115.40	145	115.87	117.00	-123.8	43,911	-0.28%	大賣/鉅額交易
2021/07/02	10	111.75	9.4	111.95	111.50	0.6	43,223	0.00%
2021/07/01	10.3	111.90	5.5	112.00	112.00	4.8	43,510	0.01%
2021/06/30	61.2	112.96	38.4	112.63	112.00	22.8	43,940	0.05%
2021/06/29	8	111.94	5.3	111.81	111.50	2.7	45,039	0.01%
2021/06/28	13.1	111.92	6.5	112.31	111.50	6.6	46,909	0.01%
2021/06/25	17.4	114.06	18.7	114.23	113.00	-1.3	47,286	0.00%
2021/06/24	16.1	113.31	24.7	112.61	113.00	-8.6	47,379	-0.02%
2021/06/23	3.7	110.95	7.1	110.36	111.50	-3.4	47,741	-0.01%
2021/06/22	21.8	109.05	14	109.32	108.50	7.8	48,354	0.02%
2021/06/21	24.9	109.30	9	108.94	108.50	15.9	49,335	0.03%
2021/06/18	17.4	112.21	16	112.22	111.50	1.4	50,635	0.00%
2021/06/17	38.3	111.07	4	111.63	113.00	34.3	51,947	0.07%
2021/06/16	11.4	111.96	5.2	112.10	111.50	6.3	54,351	0.01%
2021/06/15	25.1	112.74	16	112.69	113.00	9.1	56,251	0.02%
2021/06/11	5.1	113.00	28.3	113.46	113.50	-23.2	58,242	-0.04%
2021/06/10	2.9	110.20	37.8	111.04	110.50	-34.9	59,189	-0.06%
2021/06/09	10.5	109.86	6.1	110.00	109.50	4.4	60,027	0.01%
2021/06/08	3.7	110.53	99.2	110.97	110.50	-95.5	61,243	-0.16%
2021/06/07	12.2	110.50	2	110.00	110.50	10.2	62,197	0.02%
2021/06/04	30	110.32	44	111.64	112.00	-14	62,654	-0.02%
2021/06/03	49.4	111.68	9.6	111.56	111.00	39.8	62,906	0.06%
2021/06/02	137.2	112.95	8.2	111.71	112.00	129	63,414	0.20%	大買/鉅額交易
2021/06/01	12.1	114.04	11.1	114.14	114.50	1	64,306	0.00%
2021/05/31	10	112.45	130.2	113.21	113.50	-120.2	65,255	-0.18%	大賣/鉅額交易
2021/05/28	7.6	110.77	53	110.92	111.00	-45.4	66,126	-0.07%
2021/05/27	86.1	109.16	8	108.75	109.50	78.1	66,575	0.12%
2021/05/26	45.4	111.28	17.1	110.94	111.50	28.3	67,559	0.04%
2021/05/25	18.4	111.85	23.3	112.26	112.00	-4.9	69,013	-0.01%
2021/05/24	12.1	108.92	13.1	108.66	109.50	-0.9	69,079	0.00%
2021/05/21	9	109.00	104.5	109.11	109.50	-95.5	69,408	-0.14%	大賣/
2021/05/20	54.1	105.43	16	105.44	106.00	38.1	69,516	0.05%
2021/05/19	20.2	105.20	40	104.98	105.00	-19.8	70,236	-0.03%
2021/05/18	27.1	103.84	52.7	104.39	107.00	-25.7	70,231	-0.04%
2021/05/17	96.6	99.86	64	99.27	98.20	32.6	70,387	0.05%
2021/05/14	27.1	104.47	21.9	104.95	104.50	5.2	70,236	0.01%
2021/05/13	23.4	102.72	42	102.10	103.00	-18.6	70,571	-0.03%
2021/05/12	106.6	101.26	123.9	101.65	102.00	-17.4	70,334	-0.02%	大買/大賣/
2021/05/11	73.9	108.07	49.5	108.05	107.00	24.4	69,233	0.04%
2021/05/10	62.6	113.62	20	113.93	113.00	42.6	69,994	0.06%
2021/05/07	66.3	116.50	85.2	116.54	117.50	-18.9	72,312	-0.03%
2021/05/06	18	111.53	19.2	111.98	112.50	-1.2	73,359	0.00%
2021/05/05	47	111.55	65.8	111.18	110.00	-18.7	74,195	-0.03%
2021/05/04	39.8	109.16	100.2	109.49	108.50	-60.5	75,249	-0.08%
2021/05/03	67.7	113.29	20	112.77	112.50	47.8	76,133	0.06%
2021/04/29	22.1	117.18	34.4	117.17	116.00	-12.3	78,603	-0.02%
2021/04/28	87	117.33	20.4	117.25	117.00	66.6	79,282	0.08%
2021/04/27	114.4	119.64	26	119.30	118.50	88.4	80,842	0.11%	大買/
2021/04/26	60	118.53	13.9	118.14	117.50	46.1	81,368	0.06%
2021/04/23	49.6	118.12	17.3	118.59	119.00	32.3	82,262	0.04%
2021/04/22	55.1	118.81	16.2	119.13	117.50	38.9	84,441	0.05%
2021/04/21	20.6	120.26	20.2	120.38	120.00	0.4	88,574	0.00%
2021/04/20	32.4	121.57	33.2	121.62	122.00	-0.7	89,305	0.00%
2021/04/19	24.1	122.00	12	122.00	121.50	12.1	90,633	0.01%
2021/04/16	35.7	122.76	50.3	123.16	123.50	-14.6	91,260	-0.02%
2021/04/15	36.1	120.39	30	120.63	121.00	6.1	92,273	0.01%
2021/04/14	34.5	120.53	15.3	120.99	121.50	19.2	93,500	0.02%
2021/04/13	22.4	121.99	45.9	122.43	122.50	-23.5	96,281	-0.02%
2021/04/12	71.6	120.60	35.2	120.24	120.50	36.3	99,322	0.04%
2021/04/09	78.9	121.02	30.5	121.62	120.00	48.3	102,027	0.05%
2021/04/08	31.3	122.23	39.8	122.50	122.50	-8.4	101,224	-0.01%
2021/04/07	49.2	123.46	29.6	123.73	123.50	19.6	101,243	0.02%
2021/04/06	61.1	123.14	32.5	123.06	122.50	28.6	101,439	0.03%
2021/04/01	83.6	121.93	134.5	122.52	121.50	-50.9	101,864	-0.05%	大賣/
2021/03/31	125.1	124.52	57.5	124.74	124.00	67.6	102,143	0.07%	大買/
2021/03/30	5.4	129.37	84.7	129.05	129.50	-79.3	100,661	-0.08%
2021/03/29	53.3	127.97	31	128.06	128.50	22.3	100,823	0.02%
2021/03/26	43.5	126.76	49	127.02	126.50	-5.5	101,700	-0.01%
2021/03/25	71.8	127.29	30.3	127.21	126.50	41.4	101,299	0.04%
2021/03/24	99.1	130.02	81.1	128.97	128.00	18	100,686	0.02%
2021/03/23	124.1	132.73	90.7	131.94	130.50	33.4	99,806	0.03%	大買/
2021/03/22	45.6	126.77	155.7	127.18	130.00	-110.1	98,701	-0.11%	大賣/鉅額交易
2021/03/19	157.6	125.21	80.6	125.06	123.50	77.1	97,546	0.08%	大買/
2021/03/18	47.8	129.58	83.6	129.92	129.50	-35.9	95,637	-0.04%
2021/03/17	41.3	125.89	366.6	126.18	126.00	-325.3	94,357	-0.34%	大賣/鉅額交易
2021/03/16	32.2	122.38	115	122.52	123.00	-82.8	92,873	-0.09%	大賣/
2021/03/15	7.4	119.44	93.7	119.84	121.00	-86.4	92,452	-0.09%
2021/03/12	31.7	119.12	337	118.93	120.00	-305.4	93,263	-0.33%	大賣/鉅額交易
2021/03/11	29.6	117.20	70	117.00	117.00	-40.4	94,385	-0.04%
2021/03/10	13.2	115.88	47	115.70	115.50	-33.8	93,926	-0.04%
2021/03/09	29.3	112.58	62.3	113.86	115.00	-33	93,640	-0.04%
2021/03/08	44.4	114.86	20.1	114.58	113.50	24.2	93,481	0.03%
2021/03/05	134.1	113.75	42	114.51	115.00	92.1	92,985	0.10%	大買/
2021/03/04	125.5	113.91	33.5	114.97	114.50	92	92,545	0.10%	大買/
2021/03/03	43.2	113.13	77.2	114.26	115.50	-34.1	91,575	-0.04%
2021/03/02	31.5	113.48	24.2	113.77	112.00	7.3	90,689	0.01%
2021/02/26	249.5	113.36	138.1	112.51	112.00	111.4	90,179	0.12%	大買/大賣/鉅額交易
2021/02/25	80.4	115.30	157.8	114.97	116.50	-77.5	88,553	-0.09%	大賣/
2021/02/24	44.1	111.69	28.9	113.04	110.50	15.2	87,097	0.02%
2021/02/23	18	110.01	31.8	110.72	111.50	-13.8	86,598	-0.02%
2021/02/22	77.8	111.97	17.1	112.27	111.00	60.7	86,137	0.07%
2021/02/19	103.8	110.33	50.3	110.55	110.00	53.5	85,645	0.06%	大買/
2021/02/18	33	113.54	24.3	113.84	113.00	8.7	84,850	0.01%
2021/02/17	35	114.34	103	114.15	114.00	-68	84,908	-0.08%	大賣/
2021/02/05	74.4	114.34	60.6	114.43	113.50	13.8	83,928	0.02%
2021/02/04	57.1	114.20	241.1	114.44	114.00	-184	83,134	-0.22%	大賣/鉅額交易
2021/02/03	67.3	116.62	39.8	117.00	116.50	27.5	82,680	0.03%
2021/02/02	30.7	115.64	86.6	115.97	116.50	-56	82,107	-0.07%
2021/02/01	34.9	110.16	79.1	110.51	113.00	-44.2	81,389	-0.05%
2021/01/29	216.8	114.99	100.6	115.30	111.50	116.2	79,640	0.15%	大買/鉅額交易
2021/01/28	146.5	119.09	123.6	119.24	118.50	22.9	76,874	0.03%	大買/大賣/
2021/01/27	97.4	123.44	91.5	123.28	123.00	5.9	75,136	0.01%
2021/01/26	410.4	122.85	216.8	122.88	122.00	193.6	73,916	0.26%	大買/大賣/鉅額交易
2021/01/25	123.8	120.14	98	120.94	123.00	25.7	72,070	0.04%	大買/
2021/01/22	120.2	120.38	316.2	120.38	121.50	-196	70,174	-0.28%	大買/大賣/鉅額交易
2021/01/21	62.7	116.37	64	116.32	117.00	-1.3	67,021	0.00%
2021/01/20	91.1	115.56	217.2	116.42	114.50	-126.1	66,129	-0.19%	大賣/鉅額交易
2021/01/19	37	114.85	64.6	115.27	115.00	-27.6	64,197	-0.04%
2021/01/18	118.7	113.19	67.8	113.39	114.00	50.9	63,005	0.08%	大買/
2021/01/15	140.4	116.27	171.1	115.58	115.50	-30.7	61,737	-0.05%	大買/大賣/
2021/01/14	166.5	113.10	477.6	113.52	116.00	-311.1	59,302	-0.52%	大買/大賣/鉅額交易
2021/01/13	42.4	105.74	63.6	105.97	106.50	-21.2	54,542	-0.04%
2021/01/12	100	104.36	96.2	104.33	104.00	3.8	53,983	0.01%
2021/01/11	112.1	107.21	73.3	107.47	107.50	38.8	53,647	0.07%	大買/
2021/01/08	144.9	107.59	126.4	107.69	108.00	18.5	53,291	0.03%	大買/大賣/
2021/01/07	64.3	106.97	110	106.71	107.00	-45.7	51,832	-0.09%	大賣/
2021/01/06	250.1	105.50	254.8	105.30	105.00	-4.7	50,561	-0.01%	大買/大賣/
2021/01/05	199.1	102.92	147.4	103.46	104.00	51.6	47,274	0.11%	大買/大賣/
2021/01/04	137.4	96.55	312.4	96.95	99.90	-175	44,037	-0.40%	大買/大賣/鉅額交易
2020/12/31	24.6	91.72	22.2	91.78	92.00	2.4	40,427	0.01%
2020/12/30	22	90.86	37.7	90.94	91.60	-15.7	40,179	-0.04%
2020/12/29	44	90.85	55.9	90.65	90.40	-12	39,796	-0.03%
2020/12/28	74.6	92.28	75	92.42	91.80	-0.4	39,355	0.00%
2020/12/25	107.5	91.54	141.6	91.58	91.80	-34.1	38,556	-0.09%	大買/大賣/
2020/12/24	52.3	89.54	45.1	89.41	89.60	7.2	37,188	0.02%
2020/12/23	13	88.75	67.9	88.90	88.80	-54.9	37,032	-0.15%
2020/12/22	80.8	88.42	83	89.20	87.70	-2.2	36,732	-0.01%
2020/12/21	21	87.60	18.1	87.98	88.00	2.9	36,124	0.01%
2020/12/18	4.3	87.85	31.2	87.94	87.70	-26.9	35,941	-0.07%
2020/12/17	5.1	87.86	51.8	88.14	87.80	-46.7	35,866	-0.13%
2020/12/16	9.5	87.84	52	87.76	88.20	-42.5	35,716	-0.12%
2020/12/15	17.2	86.93	10.3	86.70	87.10	6.9	35,463	0.02%
2020/12/14	31.8	88.25	28	88.60	87.70	3.8	35,162	0.01%
2020/12/11	22	86.79	21	87.12	87.60	1	34,666	0.00%
2020/12/10	29.9	87.75	32	87.98	87.70	-2.1	33,930	-0.01%
2020/12/09	22.3	88.74	129	88.69	89.00	-106.7	33,480	-0.32%	大賣/鉅額交易
2020/12/08	107.3	88.39	78.1	88.18	87.60	29.2	32,621	0.09%	大買/
2020/12/07	90.7	85.17	255.6	86.14	87.90	-165	31,140	-0.53%	大賣/鉅額交易
2020/12/04	34.7	82.93	38.3	83.01	82.90	-3.6	28,798	-0.01%
2020/12/03	27.6	82.06	11	82.15	82.00	16.6	28,368	0.06%
2020/12/02	9.3	82.82	12	82.60	82.70	-2.7	28,204	-0.01%
2020/12/01	9.6	82.50	19.1	82.56	82.90	-9.5	28,227	-0.03%
2020/11/30	8	82.65	20	82.72	82.30	-12	28,504	-0.04%
2020/11/27	21.2	82.52	18.7	82.61	82.60	2.4	27,917	0.01%
2020/11/26	8.4	82.90	5.7	82.88	83.00	2.7	27,869	0.01%
2020/11/25	4.7	82.13	7	81.70	82.00	-2.3	27,823	-0.01%
2020/11/24	48.9	82.59	8.3	82.31	82.00	40.6	27,853	0.15%
2020/11/23	11.5	82.72	22	82.86	82.90	-10.4	27,877	-0.04%
2020/11/20	34.6	82.48	0	0.00	82.50	34.6	27,738	0.12%
2020/11/19	6.1	82.68	4	82.78	82.90	2.1	27,618	0.01%
2020/11/18	9	83.19	28.2	83.17	83.20	-19.2	27,595	-0.07%
2020/11/17	18.7	82.69	50.8	82.99	83.00	-32.1	27,491	-0.12%
2020/11/16	12	82.48	11.2	82.42	82.60	0.8	27,885	0.00%
2020/11/13	18.1	81.51	34.6	81.41	81.40	-16.6	27,577	-0.06%
2020/11/12	4	81.42	28.1	81.76	81.90	-24.1	27,494	-0.09%
2020/11/11	3.1	81.13	24.5	81.37	81.60	-21.5	27,213	-0.08%
2020/11/10	3	80.63	9	80.68	80.80	-6	27,174	-0.02%
2020/11/09	10	80.96	54.4	80.94	81.20	-44.4	28,235	-0.16%
2020/11/06	5.2	79.38	35.2	79.58	79.70	-30.1	28,321	-0.11%
2020/11/05	2	78.95	13	79.04	79.00	-11	28,488	-0.04%
2020/11/04	8	78.63	9	78.78	78.80	-1	29,073	0.00%
2020/11/03	3.4	78.53	4.3	78.60	78.30	-0.9	29,122	0.00%
2020/11/02	2.1	77.72	34	77.96	78.30	-31.9	29,432	-0.11%
2020/10/30	9	77.64	0.1	77.80	77.50	8.9	29,600	0.03%
2020/10/29	12.2	77.24	8.1	77.90	78.00	4.1	29,550	0.01%
2020/10/28	41.8	78.74	46	78.63	78.30	-4.2	30,059	-0.01%
2020/10/27	15.3	79.61	36	79.86	80.00	-20.7	30,234	-0.07%
2020/10/26	18.1	80.30	6	80.30	80.20	12.1	30,632	0.04%
2020/10/23	17	81.00	1.5	80.83	80.70	15.5	31,049	0.05%
2020/10/22	8	80.51	29.4	80.64	80.80	-21.4	32,073	-0.07%
2020/10/21	35.1	80.98	36	81.13	80.40	-0.9	32,779	0.00%
2020/10/20	26	81.50	38	81.48	81.40	-12	33,058	-0.04%
2020/10/19	18	80.79	99.4	80.99	81.30	-81.4	33,610	-0.24%
2020/10/16	17.3	79.26	29.1	79.11	78.60	-11.7	33,408	-0.04%
2020/10/15	3.1	77.84	5	78.18	78.10	-1.9	33,847	-0.01%
2020/10/14	8.4	78.15	6.2	78.28	78.00	2.2	34,602	0.01%
2020/10/13	3	78.53	50	78.48	78.90	-47	34,800	-0.14%
2020/10/12	12	78.58	56.1	78.58	78.70	-44.1	35,259	-0.13%
2020/10/08	20.1	77.81	109.4	77.98	78.00	-89.3	35,425	-0.25%	大賣/
2020/10/07	105.1	77.35	1	77.40	77.40	104.1	35,744	0.29%	大買/鉅額交易
2020/10/06	12.4	77.84	4	78.03	77.80	8.4	36,066	0.02%
2020/10/05	4	77.83	18	77.87	77.70	-14	36,653	-0.04%
2020/09/30	9	77.66	2.5	77.52	77.40	6.6	37,159	0.02%
2020/09/29	8	77.30	39	77.45	77.00	-31	37,455	-0.08%
2020/09/28	40.2	76.46	40.6	76.23	76.90	-0.4	37,793	0.00%
2020/09/25	54.1	74.73	22	74.53	74.30	32.1	38,001	0.08%
2020/09/24	55.1	75.38	6	75.13	75.00	49.1	38,076	0.13%
2020/09/23	16.1	76.78	13.2	76.83	76.70	2.9	37,687	0.01%
2020/09/22	26.4	76.82	3	77.13	76.80	23.4	38,132	0.06%
2020/09/21	34	77.63	3.4	77.75	77.40	30.6	38,706	0.08%
2020/09/18	25	77.86	22	77.90	77.60	3	40,000	0.01%
2020/09/17	19.1	78.45	14	78.25	78.10	5.1	40,947	0.01%
2020/09/16	1.1	78.71	3	78.87	78.80	-1.9	41,362	0.00%
2020/09/15	5	79.10	4	79.13	79.10	1	41,339	0.00%
2020/09/14	4	79.35	19.8	79.11	79.40	-15.8	41,646	-0.04%
2020/09/11	5	78.24	4.3	78.36	78.50	0.7	41,491	0.00%
2020/09/10	5.6	78.14	73.1	78.49	78.50	-67.5	41,523	-0.16%
2020/09/09	52	77.00	84.7	77.59	77.90	-32.7	41,410	-0.08%
2020/09/08	64	77.69	38	77.54	77.50	26	41,473	0.06%
2020/09/07	13.4	77.03	3	77.10	77.30	10.4	41,611	0.02%
2020/09/04	57.2	76.93	4	76.93	76.90	53.2	41,954	0.13%
2020/09/03	25.1	78.25	12	78.72	77.70	13.1	41,789	0.03%
2020/09/02	28.1	77.17	117	77.64	77.80	-88.9	41,734	-0.21%	大賣/
2020/09/01	117	76.80	11	76.75	77.00	106	42,211	0.25%	大買/鉅額交易
2020/08/31	9	77.41	2.2	77.41	76.90	6.8	42,474	0.02%
2020/08/28	78	77.50	9.1	77.69	77.50	68.9	42,692	0.16%
2020/08/27	34.2	77.92	10	77.50	77.50	24.2	42,988	0.06%
2020/08/26	36	78.06	5	78.12	78.20	31	43,281	0.07%
2020/08/25	5	78.14	4	78.33	78.30	1	43,441	0.00%
2020/08/24	8.4	77.64	6	78.03	77.60	2.4	43,891	0.01%
2020/08/21	9	77.89	10	78.12	78.20	-1	43,964	0.00%
2020/08/20	64.3	77.56	30	77.07	77.10	34.3	43,929	0.08%
2020/08/19	6	80.50	6	79.70	79.30	0	43,368	0.00%
2020/08/18	7.2	79.88	13.6	79.79	79.80	-6.4	43,283	-0.01%
2020/08/17	13.5	80.24	4.2	80.20	80.20	9.3	43,604	0.02%
2020/08/14	153.1	80.01	17.1	80.00	80.40	136	43,618	0.31%	大買/鉅額交易
2020/08/13	51.7	79.87	35.3	80.27	79.50	16.4	43,559	0.04%
2020/08/12	28	81.01	34.4	81.08	81.40	-6.4	42,948	-0.01%
2020/08/11	29	80.10	15.2	80.04	79.80	13.8	43,139	0.03%
2020/08/10	20	80.16	185.1	80.21	80.50	-165.1	43,407	-0.38%	大賣/鉅額交易
2020/08/07	23.2	78.43	30	78.67	78.30	-6.8	43,275	-0.02%
2020/08/06	22.1	79.04	18.2	78.97	79.00	3.9	43,625	0.01%
2020/08/05	23.2	78.13	21	78.24	77.90	2.2	43,829	0.01%
2020/08/04	24.6	77.93	9.1	77.88	78.10	15.5	44,340	0.04%
2020/08/03	55.1	77.45	4	77.65	77.10	51.1	44,597	0.11%
2020/07/31	9	78.67	13	79.05	78.40	-4	44,108	-0.01%
2020/07/30	60.5	77.95	232.8	77.71	78.00	-172.3	43,832	-0.39%	大賣/鉅額交易
2020/07/29	28.4	78.41	3	78.77	78.00	25.4	43,666	0.06%
2020/07/28	98.2	79.14	40.7	81.23	78.40	57.5	43,848	0.13%
2020/07/27	198.1	78.38	27.3	78.62	78.00	170.8	43,342	0.39%	大買/鉅額交易
2020/07/24	65.2	80.92	28	80.71	80.00	37.2	42,760	0.09%
2020/07/23	67.2	81.82	141.1	81.73	82.10	-73.9	42,348	-0.17%	大賣/
2020/07/22	88.5	85.49	179.3	85.51	85.90	-90.8	41,517	-0.22%	大賣/
2020/07/21	72.4	85.40	83.7	85.50	85.30	-11.3	40,594	-0.03%
2020/07/20	41.8	86.10	69.8	86.82	86.80	-28.1	39,798	-0.07%
2020/07/17	47.6	88.15	23.1	88.23	88.00	24.5	39,066	0.06%
2020/07/16	22.1	87.26	71	87.44	87.60	-48.9	39,095	-0.13%
2020/07/15	17.1	86.78	40.8	86.70	86.60	-23.7	38,790	-0.06%
2020/07/14	14.1	86.63	15.6	86.89	86.30	-1.5	39,163	0.00%
2020/07/13	28	86.07	41	86.10	86.70	-13	39,298	-0.03%
2020/07/10	39.3	85.10	30	85.30	84.80	9.3	39,392	0.02%
2020/07/09	27.5	86.40	26.3	86.33	86.20	1.2	39,134	0.00%
2020/07/08	13.3	87.01	20	87.05	87.00	-6.7	38,728	-0.02%
2020/07/07	39	86.31	66	86.33	87.00	-27	38,430	-0.07%
2020/07/06	19.2	86.24	39	86.33	86.40	-19.8	38,484	-0.05%
2020/07/03	31.1	85.26	26.9	85.55	85.30	4.2	39,251	0.01%
2020/07/02	19	85.45	10	85.45	86.00	9	39,318	0.02%
2020/07/01	19.7	85.79	28.3	86.37	85.90	-8.6	39,567	-0.02%
2020/06/30	27	86.18	67.2	86.14	86.30	-40.2	39,234	-0.10%
2020/06/29	46	84.66	168.1	84.23	85.20	-122.1	38,911	-0.31%	大賣/鉅額交易
2020/06/24	38.1	82.74	137.1	82.62	83.50	-99	37,861	-0.26%	大賣/
2020/06/23	64.2	79.92	39.7	80.08	80.20	24.5	37,387	0.07%
2020/06/22	1.1	78.54	5.5	78.76	78.90	-4.4	37,269	-0.01%
2020/06/19	31.3	78.31	42	78.35	78.80	-10.7	37,883	-0.03%
2020/06/18	13.2	77.89	12.6	78.53	78.50	0.6	37,988	0.00%
2020/06/17	14.6	78.25	1	78.90	78.20	13.6	38,713	0.04%
2020/06/16	4	78.00	118.2	78.30	78.40	-114.2	40,122	-0.28%	大賣/鉅額交易
2020/06/15	15.8	77.32	1.8	77.19	77.00	14	41,533	0.03%
2020/06/12	38.5	77.41	35.2	77.10	78.00	3.2	42,349	0.01%
2020/06/11	33	78.83	44.7	79.15	78.60	-11.7	42,992	-0.03%
2020/06/10	7	79.63	8.1	79.80	79.90	-1.1	43,388	0.00%
2020/06/09	8.2	79.61	29.1	79.68	79.50	-20.9	44,767	-0.05%
2020/06/08	21.1	79.48	51	79.35	79.70	-29.9	45,559	-0.07%
2020/06/05	2.2	78.27	166	78.22	78.50	-163.8	45,175	-0.36%	大賣/鉅額交易
2020/06/04	16.1	77.80	33.9	78.09	78.40	-17.8	45,232	-0.04%
2020/06/03	2.8	77.89	141	78.03	78.10	-138.2	45,254	-0.31%	大賣/鉅額交易
2020/06/02	22.1	77.10	164	77.14	77.10	-142	45,186	-0.31%	大賣/鉅額交易
2020/06/01	16.1	76.36	23	76.54	76.20	-6.9	45,106	-0.02%
2020/05/29	8.2	74.67	5.3	75.59	75.80	2.9	45,158	0.01%
2020/05/28	7	75.50	25	75.06	75.30	-18	44,994	-0.04%
2020/05/27	1.1	75.31	24.2	75.02	75.30	-23.1	45,453	-0.05%
2020/05/26	3	74.93	27	74.96	74.80	-24	45,969	-0.05%
2020/05/25	29.1	73.15	43.2	73.37	73.60	-14.2	46,216	-0.03%
2020/05/22	63.3	73.85	13	74.10	73.60	50.3	46,552	0.11%
2020/05/21	24.8	74.71	5	74.64	74.70	19.8	46,325	0.04%
2020/05/20	36.2	74.77	24.2	74.77	74.50	12	46,417	0.03%
2020/05/19	67.4	74.99	22.4	75.38	74.80	45	46,489	0.10%
2020/05/18	49.1	75.44	15.5	76.08	75.00	33.6	46,100	0.07%
2020/05/15	61.1	77.32	22.2	77.80	77.10	38.9	45,526	0.09%
2020/05/14	123	78.21	33	78.26	78.20	90	45,023	0.20%	大買/
2020/05/13	29	78.53	43.6	78.54	78.80	-14.6	44,680	-0.03%
2020/05/12	31.1	77.67	30	77.57	77.30	1.1	44,565	0.00%
2020/05/11	54.1	78.41	80	78.32	78.90	-25.9	44,747	-0.06%
2020/05/08	4	76.33	35	76.44	76.20	-31	44,242	-0.07%
2020/05/07	3.7	75.14	74	75.14	75.20	-70.3	44,308	-0.16%
2020/05/06	9	74.60	14	74.76	74.30	-5	44,218	-0.01%
2020/05/05	48.2	74.29	7	74.07	74.10	41.2	44,492	0.09%
2020/05/04	92	74.52	8	74.53	74.50	84	44,768	0.19%
2020/04/30	120.1	76.46	74	76.51	77.00	46.1	44,694	0.10%	大買/
2020/04/29	13	75.83	14	75.79	75.60	-1	44,975	0.00%
2020/04/28	2.3	75.03	3	74.97	75.20	-0.7	45,609	0.00%
2020/04/27	3.2	74.96	12	74.93	74.90	-8.8	47,798	-0.02%
2020/04/24	14	73.89	2	74.05	73.80	12	47,910	0.03%
2020/04/23	15.1	74.18	3	74.93	74.00	12.1	48,896	0.02%
2020/04/22	15.1	73.09	11	73.04	73.90	4.1	48,768	0.01%
2020/04/21	64	74.25	36.8	74.50	73.50	27.2	48,703	0.06%
2020/04/20	61.1	76.09	38	76.09	76.20	23.1	48,171	0.05%
2020/04/17	31	75.76	51.3	75.84	75.80	-20.3	48,024	-0.04%
2020/04/16	60	74.63	23	74.39	74.00	37	47,392	0.08%
2020/04/15	56.4	74.42	24	74.63	74.10	32.4	47,157	0.07%
2020/04/14	23.1	73.99	18	74.18	74.40	5.1	47,387	0.01%
2020/04/13	46.6	73.29	7	73.24	73.10	39.6	47,485	0.08%
2020/04/10	24.4	73.75	29	73.68	73.90	-4.6	47,506	-0.01%
2020/04/09	42.1	74.71	47	74.16	74.00	-5	47,817	-0.01%
2020/04/08	80.1	73.77	118	73.93	75.00	-38	47,242	-0.08%	大賣/
2020/04/07	25.1	71.24	18	71.21	71.20	7.1	45,981	0.02%
2020/04/06	49	69.83	6.5	69.93	70.20	42.5	45,466	0.09%
2020/04/01	4.8	70.22	10	70.05	70.00	-5.2	44,975	-0.01%
2020/03/31	29.2	70.17	14	70.07	69.90	15.2	44,733	0.03%
2020/03/30	77	70.06	26	69.88	70.00	51	44,283	0.12%
2020/03/27	63	70.99	21	70.84	70.10	42	43,919	0.10%
2020/03/26	19.2	70.95	72.2	71.01	71.00	-53	43,204	-0.12%
2020/03/25	42.1	71.79	30	71.87	71.40	12.1	43,208	0.03%
2020/03/24	11.6	69.76	15	70.13	69.40	-3.4	42,793	-0.01%
2020/03/23	69	67.77	26	67.90	67.50	43	43,074	0.10%
2020/03/20	131	70.06	32.9	69.85	70.80	98.2	42,561	0.23%	大買/
2020/03/19	119.5	67.29	87	66.67	66.30	32.5	41,412	0.08%	大買/
2020/03/18	81.1	70.32	53	70.51	70.00	28.1	40,185	0.07%
2020/03/17	66.7	70.96	33.3	71.29	70.60	33.4	39,472	0.08%
2020/03/16	100.1	72.55	24.8	71.84	71.10	75.3	38,858	0.19%
2020/03/13	84	71.22	47.8	72.50	74.60	36.2	38,007	0.10%
2020/03/12	109.4	75.95	30	75.33	74.70	79.4	36,846	0.22%	大買/
2020/03/11	26.5	79.23	7.8	78.75	78.60	18.7	35,761	0.05%
2020/03/10	17.1	78.89	49.8	79.21	79.40	-32.7	35,582	-0.09%
2020/03/09	33	79.27	34.4	79.38	79.10	-1.4	35,358	0.00%
2020/03/06	47	81.09	20.1	80.97	80.80	26.9	35,166	0.08%
2020/03/05	38.1	83.09	34	82.98	82.70	4.1	35,040	0.01%
2020/03/04	7.9	81.52	34	81.65	81.70	-26.1	35,049	-0.07%
2020/03/03	28	81.06	30	81.19	81.00	-2	34,888	-0.01%
2020/03/02	105.6	79.17	36.6	79.39	79.20	69	34,638	0.20%	大買/
2020/02/27	47	80.53	11	80.58	80.30	36	34,937	0.10%
2020/02/26	74.6	81.17	4	81.65	81.10	70.6	34,982	0.20%
2020/02/25	28	81.71	23	82.23	82.30	5	34,763	0.01%
2020/02/24	39.5	80.64	163	80.66	80.70	-123.5	34,847	-0.35%	大賣/鉅額交易
2020/02/21	41.3	81.79	5.6	81.92	81.70	35.7	35,036	0.10%
2020/02/20	26.2	83.30	20	83.09	82.80	6.2	36,338	0.02%
2020/02/19	17	83.03	12.6	83.98	83.80	4.4	36,346	0.01%
2020/02/18	30.3	83.34	11.8	83.32	83.40	18.5	36,642	0.05%
2020/02/17	32.4	83.93	11.8	83.95	83.90	20.6	37,750	0.05%
2020/02/14	10	84.71	1	84.80	84.90	9	38,341	0.02%
2020/02/13	32.4	85.59	20.2	85.38	84.70	12.2	39,439	0.03%
2020/02/12	13	85.00	26.9	85.02	85.50	-13.9	40,708	-0.03%
2020/02/11	26	82.61	30	82.68	82.90	-4	41,559	-0.01%
2020/02/10	29.2	80.51	26	81.03	82.00	3.2	42,608	0.01%
2020/02/07	26	82.90	36.2	82.94	82.90	-10.2	43,602	-0.02%
2020/02/06	25	82.93	36.3	82.99	83.60	-11.3	45,059	-0.02%
2020/02/05	27.4	82.13	36	82.14	82.20	-8.6	46,922	-0.02%
2020/02/04	66.8	82.71	28	83.10	82.20	38.8	48,200	0.08%
2020/02/03	49	79.80	55	79.36	82.20	-6	48,094	-0.01%
2020/01/31	73.6	83.60	50.3	83.59	83.20	23.3	47,505	0.05%
2020/01/30	138	84.16	77	83.70	83.10	61	47,070	0.13%	大買/
2020/01/20	20.4	92.50	77.3	92.59	92.30	-56.9	44,925	-0.13%
2020/01/17	7	91.90	203	92.13	92.30	-196	44,926	-0.44%	大賣/鉅額交易
2020/01/16	15	89.84	11.1	89.98	90.00	3.9	44,307	0.01%
2020/01/15	0	0.00	49	90.03	89.90	-49	45,467	-0.11%
2020/01/14	12.4	89.95	58	89.91	90.00	-45.6	46,469	-0.10%
2020/01/13	2	89.10	25.4	89.16	89.60	-23.4	46,698	-0.05%
2020/01/10	30.1	88.22	23.2	88.49	89.00	6.9	47,630	0.01%
2020/01/09	27	87.39	13	87.37	87.10	14	48,452	0.03%
2020/01/08	91	87.26	39	87.24	86.50	52	48,573	0.11%
2020/01/07	33.3	89.27	11	89.94	89.10	22.3	48,302	0.05%
2020/01/06	20	90.52	62.4	90.70	90.50	-42.4	48,395	-0.09%
2020/01/03	33	91.21	91.6	91.48	91.60	-58.6	48,271	-0.12%
2020/01/02	21	90.71	44.3	90.78	90.80	-23.3	48,116	-0.05%
2019/12/31	7.3	91.04	6	90.90	90.80	1.3	48,193	0.00%
2019/12/30	0	0.00	2.5	91.22	90.90	-2.5	48,265	-0.01%
2019/12/27	5	91.50	12	91.58	91.50	-7	48,462	-0.01%
2019/12/26	6	91.00	4	90.90	90.80	2	48,560	0.00%
2019/12/25	12	91.00	5	90.98	91.00	7	49,146	0.01%
2019/12/24	7.4	91.01	43	90.91	90.90	-35.6	49,384	-0.07%
2019/12/23	5	91.06	2	90.90	91.50	3	49,552	0.01%
2019/12/20	6	91.40	6	91.83	91.10	0	49,578	0.00%
2019/12/19	45	91.92	9	91.88	92.20	36	49,260	0.07%
2019/12/18	5	92.10	71.6	92.31	92.40	-66.6	48,958	-0.14%
2019/12/17	19	91.26	26.1	91.20	91.60	-7.1	48,539	-0.01%
2019/12/16	26	91.72	41	91.80	91.60	-15	48,561	-0.03%
2019/12/13	4.1	91.14	49	91.43	91.00	-44.9	48,552	-0.09%
2019/12/12	5	91.24	25.5	91.31	91.00	-20.5	48,727	-0.04%
2019/12/11	1.2	90.58	43.9	91.02	91.30	-42.7	48,865	-0.09%
2019/12/10	23	90.29	0	0.00	90.30	23	49,354	0.05%
2019/12/09	26.2	90.97	71	91.13	91.00	-44.8	49,715	-0.09%
2019/12/06	32	90.24	25	90.11	90.50	7	49,472	0.01%
2019/12/05	15.2	89.71	24	90.15	89.90	-8.8	49,467	-0.02%
2019/12/04	4.3	89.25	51	88.92	89.50	-46.7	49,622	-0.09%
2019/12/03	34	89.41	50.9	89.61	90.00	-16.9	49,672	-0.03%
2019/12/02	43.3	87.70	23	87.92	88.60	20.3	49,485	0.04%
2019/11/29	28.4	88.93	17	88.82	88.50	11.4	49,213	0.02%
2019/11/28	4.4	90.12	28	90.15	89.80	-23.6	48,897	-0.05%
2019/11/27	23	90.17	9.6	90.34	90.60	13.4	49,237	0.03%
2019/11/26	20	89.76	17.9	90.10	89.90	2.1	49,243	0.00%
2019/11/25	34.1	89.82	35.8	89.91	89.60	-1.8	48,294	0.00%
2019/11/22	19.3	91.80	6	91.57	91.40	13.3	47,978	0.03%
2019/11/21	9	91.26	16.1	91.21	92.50	-7.1	47,972	-0.01%
2019/11/20	36	91.81	31	92.10	91.90	5	47,375	0.01%
2019/11/19	21.8	91.85	240.4	91.99	92.80	-218.6	47,024	-0.46%	大賣/鉅額交易
2019/11/18	20	90.29	17	90.46	90.50	3	45,679	0.01%
2019/11/15	15	90.08	74	90.09	90.10	-59	45,397	-0.13%
2019/11/14	39.2	90.47	110.6	90.35	89.30	-71.4	45,007	-0.16%	大賣/
2019/11/13	63.1	89.90	57.2	89.75	89.70	5.9	44,081	0.01%
2019/11/12	77.7	89.53	121.5	90.10	91.00	-43.8	43,699	-0.10%	大賣/
2019/11/11	118.6	88.84	100	88.53	87.90	18.6	42,815	0.04%	大買/
2019/11/08	220.2	92.21	247	91.29	90.90	-26.8	41,247	-0.06%	大買/大賣/
2019/11/07	35	90.61	102.8	90.30	90.80	-67.8	39,749	-0.17%	大賣/
2019/11/06	39	90.15	110.8	90.09	90.40	-71.8	38,542	-0.19%	大賣/
2019/11/05	158	89.95	216.3	89.38	90.00	-58.3	37,282	-0.16%	大買/大賣/
2019/11/04	911.2	88.26	1,020.4	88.84	89.00	-109.3	36,054	-0.30%	大買/大賣/鉅額交易
2019/11/01	19	82.96	203.6	83.02	84.80	-184.6	34,294	-0.54%	大賣/鉅額交易
2019/10/31	11	80.91	19.2	80.97	80.60	-8.2	33,093	-0.02%
2019/10/30	30.5	80.41	5.2	80.19	80.20	25.4	32,959	0.08%
2019/10/29	25.3	81.01	22.2	80.88	80.80	3.1	32,835	0.01%
2019/10/28	37.4	80.65	23	80.40	80.10	14.4	32,576	0.04%
2019/10/25	74	80.00	42.3	80.01	80.20	31.7	32,470	0.10%
2019/10/24	24	80.74	25	80.58	80.50	-1	32,252	0.00%
2019/10/23	42.5	80.12	60.6	80.09	80.50	-18.1	32,630	-0.06%
2019/10/22	34	78.80	76.4	79.04	79.50	-42.4	32,364	-0.13%
2019/10/21	14.2	76.88	88.4	76.93	77.60	-74.3	31,601	-0.23%
2019/10/18	30.4	77.42	38.7	77.58	76.90	-8.3	31,704	-0.03%
2019/10/17	40	76.43	107.2	75.83	77.20	-67.2	30,791	-0.22%	大賣/
2019/10/16	12	75.03	11.6	74.99	75.00	0.4	29,769	0.00%
2019/10/15	8.5	74.92	24	75.09	74.70	-15.5	29,704	-0.05%
2019/10/14	2	74.30	19.3	74.35	74.50	-17.3	30,027	-0.06%
2019/10/09	6.7	73.06	3	73.37	72.90	3.7	29,767	0.01%
2019/10/08	4	73.63	12	73.92	74.00	-8	29,894	-0.03%
2019/10/07	5.4	73.53	35.4	73.75	73.40	-30	29,759	-0.10%
2019/10/04	21.5	72.25	10.4	72.33	72.70	11.1	29,672	0.04%
2019/10/03	35	71.90	13	71.99	72.00	22	29,708	0.07%
2019/10/02	15	72.32	11	72.31	72.30	4	29,572	0.01%
2019/10/01	158.1	72.48	43	72.67	72.60	115.1	29,331	0.39%	大買/鉅額交易
2019/09/27	19.2	73.66	7	73.54	73.20	12.2	28,815	0.04%
2019/09/26	13.2	74.34	11	74.18	74.00	2.2	28,901	0.01%
2019/09/25	35.4	74.31	13	74.25	74.80	22.4	28,895	0.08%
2019/09/24	32	74.90	6	75.02	74.90	26	29,218	0.09%
2019/09/23	10	74.55	4.1	74.50	74.70	5.9	29,240	0.02%
2019/09/20	9.2	74.17	9.1	74.19	74.50	0.1	29,577	0.00%
2019/09/19	27	73.72	25	73.58	73.50	2	29,314	0.01%
2019/09/18	46	74.46	8	74.56	74.40	38	29,144	0.13%
2019/09/17	42	74.80	33.1	74.87	74.60	8.9	29,059	0.03%
2019/09/16	23	75.27	32	75.89	76.00	-9	29,303	-0.03%
2019/09/12	23.2	75.69	59.2	75.62	76.00	-36	29,068	-0.12%
2019/09/11	18	74.53	9	74.72	74.50	9	28,869	0.03%
2019/09/10	20	74.00	5	74.12	74.10	15	28,884	0.05%
2019/09/09	64.2	75.17	26	75.06	74.70	38.2	29,030	0.13%
2019/09/06	31	75.24	41.9	75.35	75.00	-10.9	29,372	-0.04%
2019/09/05	29.5	74.78	28	74.89	74.90	1.5	29,587	0.00%
2019/09/04	14	74.18	14.4	74.18	74.30	-0.4	29,815	0.00%
2019/09/03	2	73.70	5	73.96	73.60	-3	29,905	-0.01%
2019/09/02	25	73.93	30	74.02	74.00	-5	30,251	-0.02%
2019/08/30	32	73.60	53	73.37	74.20	-21	30,587	-0.07%
2019/08/29	18.2	71.97	0	0.00	71.90	18.2	30,724	0.06%
2019/08/28	2	72.10	1	72.40	72.40	1	31,041	0.00%
2019/08/27	15	72.39	3	72.17	72.20	12	31,307	0.04%
2019/08/26	30.6	71.91	9.2	71.97	72.00	21.4	31,562	0.07%
2019/08/23	21.1	73.39	1	73.50	73.30	20.1	31,812	0.06%
2019/08/22	40	73.35	4	73.80	73.90	36	32,267	0.11%
2019/08/21	14.2	73.33	14	73.54	73.50	0.2	34,158	0.00%
2019/08/20	4.2	72.50	1	72.40	72.40	3.2	34,127	0.01%
2019/08/19	3.3	72.42	22	72.46	72.40	-18.7	34,491	-0.05%
2019/08/16	35	71.97	17	72.44	72.00	18	35,197	0.05%
2019/08/15	46.3	71.67	4	71.73	71.60	42.3	35,147	0.12%
2019/08/14	13	72.98	15	73.43	72.60	-2	35,268	-0.01%
2019/08/13	5.2	73.09	6	73.10	72.90	-0.8	35,218	0.00%
2019/08/12	6	73.63	4	73.38	73.70	2	35,749	0.01%
2019/08/08	8.5	73.22	7	73.27	73.10	1.5	36,472	0.00%
2019/08/07	9	73.07	11.1	73.40	72.90	-2.1	37,306	-0.01%
2019/08/06	31	71.66	64.8	71.93	73.30	-33.8	37,843	-0.09%
2019/08/05	71	73.49	17	73.44	72.80	54	37,786	0.14%
2019/08/02	68	75.84	8	76.03	75.50	60	37,404	0.16%
2019/08/01	13.4	78.07	8	77.86	77.90	5.4	37,162	0.01%
2019/07/31	7	78.27	6	78.30	78.60	1	37,041	0.00%
2019/07/30	219.2	77.87	15.6	77.82	77.80	203.6	37,167	0.55%	大買/鉅額交易
2019/07/29	13	78.24	3	78.47	78.40	10	37,511	0.03%
2019/07/26	12.4	78.50	26.5	78.48	78.40	-14.1	37,626	-0.04%
2019/07/25	52	78.38	7	78.56	78.60	45	37,671	0.12%
2019/07/24	64	81.14	306.2	81.21	81.30	-242.2	37,192	-0.65%	大賣/鉅額交易
2019/07/23	45	80.76	34.2	80.50	80.90	10.8	36,534	0.03%
2019/07/22	38	80.40	33	80.50	80.60	5	36,414	0.01%
2019/07/19	6	79.63	3	79.40	79.30	3	36,308	0.01%
2019/07/18	11	79.51	0	0.00	79.00	11	36,773	0.03%
2019/07/17	24	79.50	17	79.99	79.30	7	37,533	0.02%
2019/07/16	32	80.10	43	79.79	80.00	-11	37,702	-0.03%
2019/07/15	19.4	76.90	16	77.44	78.10	3.4	38,121	0.01%
2019/07/12	29.4	77.72	5	77.80	77.60	24.4	40,175	0.06%
2019/07/11	13	78.43	6.1	78.35	78.20	6.9	41,245	0.02%
2019/07/10	8.5	77.97	5	78.18	77.90	3.5	42,238	0.01%
2019/07/09	9.2	78.08	2.6	78.38	77.90	6.6	43,101	0.02%
2019/07/08	7	78.76	5	78.84	79.00	2	43,727	0.00%
2019/07/05	3	77.97	16	78.11	78.20	-13	44,148	-0.03%
2019/07/04	4	77.75	4	78.03	77.70	0	44,538	0.00%
2019/07/03	20	77.70	8	78.23	77.50	12	44,768	0.03%
2019/07/02	16	78.99	46	79.07	79.10	-30	45,091	-0.07%
2019/07/01	34	79.25	40.3	78.94	79.40	-6.3	45,435	-0.01%
2019/06/28	17	77.65	0	0.00	77.40	17	46,469	0.04%
2019/06/27	11	77.42	18	77.24	77.40	-7	48,925	-0.01%
2019/06/26	11.2	76.39	21	76.31	76.30	-9.8	49,037	-0.02%
2019/06/25	4.3	76.91	7.6	76.57	76.40	-3.3	48,862	-0.01%
2019/06/24	22	76.02	36.4	75.54	77.10	-14.4	48,644	-0.03%
2019/06/21	59.9	77.96	37.6	77.88	76.80	22.3	48,291	0.05%
2019/06/20	4.2	77.46	39.2	77.24	77.70	-35	47,665	-0.07%
2019/06/19	21	76.87	45	77.09	77.20	-24	47,481	-0.05%
2019/06/18	22	76.48	19	75.97	75.90	3	46,966	0.01%
2019/06/17	9.2	76.19	24	75.99	76.40	-14.8	46,586	-0.03%
2019/06/14	19.5	75.19	38.9	74.96	75.10	-19.4	46,296	-0.04%
2019/06/13	4	74.10	16	74.04	74.20	-12	45,938	-0.03%
2019/06/12	18	73.49	12	73.07	73.70	6	45,892	0.01%
2019/06/11	13.4	72.42	4	72.48	72.40	9.4	45,480	0.02%
2019/06/10	10	71.86	1	72.00	72.10	9	45,277	0.02%
2019/06/06	24	71.26	7	71.34	71.10	17	44,971	0.04%
2019/06/05	48	71.73	2	72.60	71.00	46	44,606	0.10%
2019/06/04	34	72.20	2	72.70	71.80	32	44,249	0.07%
2019/06/03	11.2	72.79	11.1	73.18	73.40	0.1	43,903	0.00%
2019/05/31	44	74.01	34	74.24	73.90	10	43,607	0.02%
2019/05/30	12	72.96	22.5	73.02	73.40	-10.5	42,989	-0.02%
2019/05/29	19	71.15	5	71.30	72.20	14	42,844	0.03%
2019/05/28	22.2	71.52	44.2	71.51	71.20	-22	42,521	-0.05%
2019/05/27	20.3	71.41	5	71.56	71.40	15.3	40,574	0.04%
2019/05/24	68.8	71.63	5	71.72	71.40	63.8	40,541	0.16%
2019/05/23	94.1	72.19	10	71.95	71.50	84.1	40,262	0.21%
2019/05/22	27.1	74.38	24.8	74.50	74.00	2.3	39,723	0.01%
2019/05/21	21.5	75.00	12.5	75.04	75.00	9	39,988	0.02%
2019/05/20	8.4	74.94	9	75.30	75.00	-0.7	39,825	0.00%
2019/05/17	27.5	75.51	34	75.73	74.70	-6.5	39,707	-0.02%
2019/05/16	55.8	77.52	5	77.58	75.90	50.8	39,278	0.13%
2019/05/15	38	77.89	8	77.79	77.80	30	38,512	0.08%
2019/05/14	14.2	79.58	8	79.11	79.70	6.2	37,886	0.02%
2019/05/13	21.3	82.15	98.1	82.18	81.20	-76.8	37,563	-0.20%
2019/05/10	17.1	84.86	11	84.30	83.70	6.1	37,575	0.02%
2019/05/09	33.3	84.83	13	84.78	84.30	20.3	37,560	0.05%
2019/05/08	3	85.87	5.2	85.80	85.90	-2.2	37,350	-0.01%
2019/05/07	16.1	86.80	12.3	86.33	86.60	3.8	37,276	0.01%
2019/05/06	25	85.45	21.8	85.48	84.90	3.2	37,269	0.01%
2019/05/03	62	87.32	21.4	87.60	88.20	40.6	36,812	0.11%
2019/05/02	13	86.48	2	86.70	86.90	11	36,616	0.03%
2019/04/30	20.7	86.55	12	86.93	86.90	8.7	36,365	0.02%
2019/04/29	7.4	87.73	22.5	87.72	87.80	-15.1	36,026	-0.04%
2019/04/26	10.3	87.05	16	87.38	87.40	-5.7	35,703	-0.02%
2019/04/25	10	86.49	10	86.42	86.80	0	35,423	0.00%
2019/04/24	20.6	87.31	20	86.70	86.90	0.6	35,170	0.00%
2019/04/23	68.4	87.76	172.8	87.49	88.30	-104.4	34,864	-0.30%	大賣/鉅額交易
2019/04/22	37.2	88.35	35.8	88.17	87.80	1.4	34,003	0.00%
2019/04/19	81.5	89.49	200.5	90.30	88.90	-119	33,706	-0.35%	大賣/鉅額交易
2019/04/18	111.4	93.24	167	93.41	91.60	-55.6	32,619	-0.17%	大買/大賣/
2019/04/17	46.4	91.19	48.9	91.47	91.80	-2.5	30,553	-0.01%
2019/04/16	25.1	90.24	39.4	90.21	89.90	-14.3	29,346	-0.05%
2019/04/15	65	88.11	84.5	88.94	89.30	-19.5	28,411	-0.07%
2019/04/12	15.8	86.18	54.4	86.20	86.50	-38.6	27,828	-0.14%
2019/04/11	25	84.24	21.9	83.96	83.80	3.1	27,456	0.01%
2019/04/10	2.1	82.75	15	82.98	83.00	-12.9	26,990	-0.05%
2019/04/09	23.1	82.33	9.8	82.47	82.50	13.3	26,686	0.05%
2019/04/08	32	82.61	15.2	82.67	82.40	16.8	26,501	0.06%
2019/04/03	19.6	81.16	91.3	81.28	81.90	-71.7	25,825	-0.28%
2019/04/02	65.9	82.31	49	82.51	82.00	16.9	25,304	0.07%
2019/04/01	359	80.24	246.6	79.48	80.80	112.4	23,838	0.47%	大買/大賣/鉅額交易
2019/03/29	23	73.12	70.4	73.32	73.50	-47.4	21,133	-0.22%
2019/03/28	0	0.00	3.2	71.80	71.80	-3.2	21,058	-0.02%
2019/03/27	0	71.90	11.3	71.93	71.90	-11.3	21,359	-0.05%
2019/03/26	4.8	71.67	6.3	71.74	71.80	-1.5	21,516	-0.01%
2019/03/25	40	71.64	2	71.50	71.20	38	21,784	0.17%
2019/03/22	19	73.11	6.6	73.01	73.00	12.4	21,732	0.06%
2019/03/21	43.6	72.95	55.1	73.03	73.00	-11.5	21,996	-0.05%
2019/03/20	6.3	72.14	9	72.11	72.40	-2.7	22,458	-0.01%
2019/03/19	31.5	71.92	35	71.99	72.30	-3.5	23,024	-0.02%
2019/03/18	55	71.90	53	71.73	72.00	2	23,226	0.01%
2019/03/15	52	70.73	33	71.03	70.60	19	23,470	0.08%
2019/03/14	0.4	71.10	1.2	71.10	71.10	-0.8	23,311	0.00%
2019/03/13	2	70.70	3	70.77	70.70	-1	24,214	0.00%
2019/03/12	29.1	71.18	23	71.28	71.20	6.1	24,353	0.03%
2019/03/11	11.1	70.59	11	70.59	70.40	0.1	24,453	0.00%
2019/03/08	13.3	70.80	3	70.70	70.70	10.3	24,916	0.04%
2019/03/07	0	0.00	1	72.20	71.60	-1	25,765	0.00%
2019/03/06	8.6	72.16	2	72.45	72.50	6.6	26,193	0.03%
2019/03/05	22	71.89	21	71.90	71.90	1	26,787	0.00%
2019/03/04	29.3	71.68	30	71.91	72.20	-0.7	26,928	0.00%
2019/02/27	4.5	72.70	11	72.89	72.70	-6.5	26,754	-0.02%
2019/02/26	34.5	72.84	42	73.40	72.80	-7.5	26,722	-0.03%
2019/02/25	1.2	73.40	12.4	73.14	73.40	-11.2	26,937	-0.04%
2019/02/22	19.6	73.23	5.2	73.44	73.50	14.4	27,267	0.05%
2019/02/21	6.4	73.58	25.4	73.56	73.80	-19	27,552	-0.07%
2019/02/20	34	72.99	48.8	73.43	73.20	-14.8	27,545	-0.05%
2019/02/19	0.2	72.00	8	72.06	72.00	-7.8	27,169	-0.03%
2019/02/18	5.3	71.13	8.2	71.34	71.00	-2.9	27,351	-0.01%
2019/02/15	18	70.66	3.8	70.66	70.30	14.2	27,533	0.05%
2019/02/14	3	71.67	0	0.00	71.40	3	27,638	0.01%
2019/02/13	15.2	72.00	3.2	72.41	72.00	12	27,733	0.04%
2019/02/12	8	71.65	31	71.60	72.00	-23	27,694	-0.08%
2019/02/11	12	70.28	4.2	70.95	69.90	7.8	27,543	0.03%
2019/01/30	7	70.04	16	70.16	70.00	-9	27,311	-0.03%
2019/01/29	6.1	70.00	0.8	70.00	69.90	5.3	27,329	0.02%
2019/01/28	2.9	70.77	44	70.82	70.80	-41.1	27,288	-0.15%
2019/01/25	0	0.00	30	70.64	70.70	-30	27,511	-0.11%
2019/01/24	7	69.79	5.8	70.00	70.00	1.2	27,455	0.00%
2019/01/23	18.2	70.02	1	70.20	69.70	17.2	27,740	0.06%
2019/01/22	2.1	70.84	3	70.93	70.70	-0.9	27,933	0.00%
2019/01/21	0.1	71.00	6	71.13	71.20	-5.9	28,393	-0.02%
2019/01/18	2.1	70.55	4	70.65	70.80	-1.9	29,728	-0.01%
2019/01/17	2	70.45	4.9	70.40	70.40	-2.9	30,927	-0.01%
2019/01/16	6.4	70.11	5	70.16	70.20	1.4	31,610	0.00%
2019/01/15	2.4	70.27	25.8	70.25	70.30	-23.4	31,959	-0.07%
2019/01/14	8.2	69.01	2	68.90	68.70	6.2	32,168	0.02%
2019/01/11	10	69.81	7	69.97	69.40	3	33,547	0.01%
2019/01/10	9.4	69.47	3.7	69.10	69.30	5.7	33,515	0.02%
2019/01/09	1.2	69.55	7	69.74	69.90	-5.8	33,515	-0.02%
2019/01/08	12.1	68.62	2	68.41	68.60	10.1	33,510	0.03%
2019/01/07	14.4	69.18	3	68.93	69.30	11.4	33,710	0.03%
2019/01/04	35.5	67.57	11	67.44	67.60	24.5	33,606	0.07%
2019/01/03	19	68.91	1.8	69.09	68.90	17.2	33,646	0.05%
2019/01/02	14.2	70.04	7.6	70.32	70.10	6.6	33,501	0.02%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/27	2.4	71.43	12	71.15	70.80	-9.6	34,100	-0.03%
2018/12/26	1	70.80	0	0.00	70.20	1	34,354	0.00%
2018/12/25	1.6	70.76	2	70.35	70.70	-0.4	34,538	0.00%
2018/12/24	3.1	70.87	0.6	71.10	71.40	2.5	35,126	0.01%
2018/12/22	4	70.98	0	0.00	70.90	4	35,373	0.01%
2018/12/21	6.9	70.77	4	70.95	71.40	2.9	35,779	0.01%
2018/12/20	27.3	71.86	32.4	71.43	71.50	-5.1	35,804	-0.01%
2018/12/19	2	71.10	5	71.50	71.80	-3	35,643	-0.01%
2018/12/18	3.3	70.41	8.1	70.62	70.80	-4.8	35,873	-0.01%
2018/12/17	1	71.10	7	71.90	71.10	-6	36,093	-0.02%
2018/12/14	12	71.69	4.4	71.59	71.50	7.6	36,528	0.02%
2018/12/13	25.2	72.70	52.8	72.63	73.00	-27.6	36,813	-0.07%
2018/12/12	26	70.79	46	70.70	71.20	-20	37,341	-0.05%
2018/12/11	23	68.57	36	68.60	68.40	-13	37,568	-0.03%
2018/12/10	24.5	67.89	15	68.13	67.70	9.5	37,759	0.03%
2018/12/07	17	69.32	21	69.29	69.10	-4	37,568	-0.01%
2018/12/06	50.4	69.75	12	70.39	69.00	38.4	37,365	0.10%
2018/12/05	26.3	71.72	6.1	72.25	71.60	20.2	36,597	0.06%
2018/12/04	17.2	73.49	3	73.60	73.40	14.2	36,922	0.04%
2018/12/03	9	73.81	9	73.98	74.00	0	36,977	0.00%
2018/11/30	14.1	72.81	77.5	73.33	71.90	-63.4	36,598	-0.17%
2018/11/29	9.1	73.40	10	73.50	72.40	-1	35,692	0.00%
2018/11/28	21.3	72.27	24	72.34	73.10	-2.6	35,289	-0.01%
2018/11/27	11.4	70.60	10	70.44	70.70	1.4	34,839	0.00%
2018/11/26	12.3	70.98	2.9	70.96	71.00	9.4	34,800	0.03%
2018/11/23	5.6	69.94	26.5	70.13	70.00	-20.9	34,663	-0.06%
2018/11/22	59	69.61	13.1	69.94	69.50	46	34,653	0.13%
2018/11/21	81.5	70.14	30	69.63	70.60	51.5	34,466	0.15%
2018/11/20	61.8	71.89	66.6	71.30	71.00	-4.8	34,147	-0.01%
2018/11/19	41	73.54	3.1	73.41	73.40	37.9	33,901	0.11%
2018/11/16	25.4	74.22	26	74.40	74.30	-0.6	34,199	0.00%
2018/11/15	7	73.14	2.2	73.63	74.50	4.8	35,037	0.01%
2018/11/14	22.2	74.03	2	73.10	73.30	20.2	34,998	0.06%
2018/11/13	6.7	74.44	25	74.39	74.40	-18.3	34,972	-0.05%
2018/11/12	6.4	76.22	3.5	76.21	76.20	2.9	34,899	0.01%
2018/11/09	11	75.95	0	0.00	76.10	11	35,101	0.03%
2018/11/08	29.7	76.97	8.6	77.41	76.60	21.1	35,138	0.06%
2018/11/07	1.7	77.77	8	77.90	77.90	-6.3	35,022	-0.02%
2018/11/06	13.2	77.90	1	78.50	77.30	12.2	35,016	0.03%
2018/11/05	24.6	80.20	24.4	79.75	80.00	0.2	35,081	0.00%
2018/11/02	3.6	80.30	14	80.29	81.00	-10.4	35,222	-0.03%
2018/11/01	8.5	79.46	17.4	79.65	79.90	-9	35,105	-0.03%
2018/10/31	8.7	78.55	21	78.34	78.80	-12.3	35,267	-0.03%
2018/10/30	7	75.64	15.9	76.19	76.40	-8.9	35,030	-0.03%
2018/10/29	8.3	76.26	19	76.89	75.50	-10.7	35,063	-0.03%
2018/10/26	59.6	77.31	43.1	77.22	76.20	16.5	35,074	0.05%
2018/10/17	211	70.14	69	70.43	68.10	142	34,592	0.41%	大買/鉅額交易
2018/10/16	45.3	70.07	34	70.12	70.40	11.3	33,758	0.03%
2018/10/15	24.1	70.60	6	70.72	70.50	18.1	33,489	0.05%
2018/10/12	38	71.05	10.6	71.09	71.90	27.4	33,508	0.08%
2018/10/11	174.2	70.51	31	70.75	70.10	143.2	33,512	0.43%	大買/鉅額交易
2018/10/09	14.1	75.67	0	0.00	75.30	14.1	32,293	0.04%
2018/10/08	17	75.54	5	75.58	75.50	12	32,342	0.04%
2018/10/05	28	75.75	4	75.85	75.60	24	32,631	0.07%
2018/10/04	35.7	76.47	4	76.65	76.20	31.7	32,542	0.10%
2018/10/03	14	77.77	8	77.73	77.80	6	32,668	0.02%
2018/10/02	78.3	78.68	151	78.94	78.10	-72.8	32,896	-0.22%	大賣/
2018/10/01	17	80.02	27	79.93	79.90	-10	32,641	-0.03%
2018/09/28	69	78.73	74.1	78.84	79.20	-5.1	32,840	-0.02%
2018/09/27	17	77.69	49.7	78.09	78.70	-32.7	32,499	-0.10%
2018/09/26	12	77.23	48	77.55	77.30	-36	32,279	-0.11%
2018/09/25	4	76.10	5	75.54	76.10	-1	32,142	0.00%
2018/09/21	28.3	75.59	1	75.80	75.80	27.3	32,370	0.08%
2018/09/20	45.5	75.69	31	75.61	75.60	14.5	32,265	0.04%
2018/09/19	19	76.16	0	0.00	76.40	19	32,294	0.06%
2018/09/18	31	76.16	74.5	76.61	75.80	-43.5	32,335	-0.13%
2018/09/17	30.2	77.80	3	77.70	77.80	27.2	32,456	0.08%
2018/09/14	6	77.62	24	77.55	77.90	-18	32,799	-0.05%
2018/09/13	100.6	76.19	33	76.09	76.00	67.6	32,828	0.21%
2018/09/12	15	77.57	11	77.56	77.00	4	32,740	0.01%
2018/09/11	18.8	76.96	16	76.80	77.70	2.8	32,803	0.01%
2018/09/10	92.2	75.33	21.9	75.53	75.10	70.3	33,096	0.21%
2018/09/07	176.8	77.99	92	77.77	77.70	84.8	32,715	0.26%	大買/
2018/09/06	31.1	79.35	12	79.30	79.30	19.1	32,743	0.06%
2018/09/05	16	80.29	7.4	80.24	80.10	8.6	32,558	0.03%
2018/09/04	7.2	80.20	2	80.30	80.10	5.2	32,939	0.02%
2018/09/03	31.3	80.21	4	80.18	80.10	27.3	33,317	0.08%
2018/08/31	30	80.47	17	80.58	80.50	13	34,592	0.04%
2018/08/30	12	81.12	8	81.20	80.90	4	35,372	0.01%
2018/08/29	16.4	81.31	17.5	81.37	81.40	-1.1	35,704	0.00%
2018/08/28	6	81.23	4	81.23	81.20	2	35,877	0.01%
2018/08/27	30	80.89	4.5	81.01	81.00	25.5	36,077	0.07%
2018/08/24	7	80.80	0	0.00	81.10	7	36,106	0.02%
2018/08/23	27.5	81.29	0	0.00	81.80	27.5	37,143	0.07%
2018/08/22	7	81.60	6.1	81.54	81.70	0.9	37,444	0.00%
2018/08/21	6	81.08	10	81.20	81.00	-4	37,825	-0.01%
2018/08/20	53	81.21	13	81.17	81.00	40	38,555	0.10%
2018/08/17	11	81.75	12.1	81.66	81.10	-1.1	39,047	0.00%
2018/08/16	9.1	80.73	38.1	81.22	81.20	-29	39,033	-0.07%
2018/08/15	27.1	80.53	46	80.62	81.10	-18.9	38,932	-0.05%
2018/08/14	94.4	81.56	22.2	82.13	81.30	72.2	38,576	0.19%
2018/08/13	25	84.26	6	85.13	83.80	19	37,744	0.05%
2018/08/10	3.4	85.76	14	85.77	85.90	-10.6	37,559	-0.03%
2018/08/09	1.1	85.28	29.1	85.39	85.20	-28	37,496	-0.07%
2018/08/08	3	84.87	16	84.93	85.00	-13	37,984	-0.03%
2018/08/07	5.1	84.70	34.2	84.79	84.40	-29.1	38,653	-0.08%
2018/08/06	12.1	84.27	13.2	84.49	84.60	-1.1	40,277	0.00%
2018/08/03	2	83.50	7.1	83.52	83.80	-5.1	40,685	-0.01%
2018/08/02	41	83.02	18.7	83.54	82.80	22.3	40,725	0.05%
2018/08/01	7.3	83.98	8	84.08	84.10	-0.8	40,747	0.00%
2018/07/31	15.4	83.48	30	83.77	83.80	-14.6	40,718	-0.04%
2018/07/30	4	84.00	19	83.99	84.20	-15	40,734	-0.04%
2018/07/27	3.4	83.32	16	83.39	83.20	-12.6	40,533	-0.03%
2018/07/26	8	82.54	23.9	82.80	83.50	-15.9	40,985	-0.04%
2018/07/25	36	82.84	7	82.74	82.70	29	41,156	0.07%
2018/07/24	88.6	85.30	42	85.29	85.20	46.6	41,023	0.11%
2018/07/23	24	85.22	88	85.44	85.50	-64	40,405	-0.16%
2018/07/20	24	84.98	43	85.12	85.30	-19	40,448	-0.05%
2018/07/19	31	84.83	54	85.05	85.20	-23	40,634	-0.06%
2018/07/18	27.4	84.18	19	84.03	84.10	8.4	41,177	0.02%
2018/07/17	5.3	82.90	6	83.18	82.90	-0.7	41,148	0.00%
2018/07/16	23	83.13	16	83.14	82.80	7	41,273	0.02%
2018/07/13	17	82.20	43	82.21	82.90	-26	42,018	-0.06%
2018/07/12	17	81.08	5	81.30	81.20	12	42,639	0.03%
2018/07/11	28	80.99	19	81.47	81.60	9	42,885	0.02%
2018/07/10	47.5	80.63	5.5	80.53	80.50	42	42,680	0.10%
2018/07/09	6.2	81.03	13	80.83	80.80	-6.8	42,584	-0.02%
2018/07/06	12.4	80.62	17	80.55	80.50	-4.6	42,830	-0.01%
2018/07/05	1	81.20	13.2	81.04	81.20	-12.2	42,840	-0.03%
2018/07/04	12.4	81.35	13	81.51	81.60	-0.6	43,143	0.00%
2018/07/03	24.9	80.87	5	81.22	80.70	19.9	43,802	0.05%
2018/07/02	40	82.30	2	82.75	81.00	38	44,386	0.09%
2018/06/29	25	81.43	28	82.27	83.20	-3	44,722	-0.01%
2018/06/28	21.1	80.68	9	80.68	80.50	12.1	46,328	0.03%
2018/06/27	26	81.07	1	81.00	80.90	25	46,430	0.05%
2018/06/26	49	80.87	76.1	80.68	81.00	-27.1	46,386	-0.06%
2018/06/25	53.2	81.93	12	81.55	81.50	41.2	46,072	0.09%
2018/06/22	25	82.12	7	82.26	82.30	18	45,973	0.04%
2018/06/21	31	82.95	8	82.74	82.70	23	45,954	0.05%
2018/06/20	30.1	82.46	21	82.79	83.00	9.1	46,402	0.02%
2018/06/19	80	83.38	6.5	83.38	83.00	73.5	46,024	0.16%
2018/06/15	58	84.79	12	84.70	85.00	46	45,391	0.10%
2018/06/14	108	86.04	23	86.22	85.50	85	44,934	0.19%	大買/
2018/06/13	9	87.68	18.2	87.81	87.80	-9.2	44,377	-0.02%
2018/06/12	44	87.32	5.5	87.62	87.70	38.5	45,087	0.09%
2018/06/11	27.1	87.60	10.5	87.71	87.40	16.6	45,024	0.04%
2018/06/08	77.1	89.45	116	89.99	88.30	-38.9	45,184	-0.09%	大賣/
2018/06/07	53	89.89	76.6	90.11	91.20	-23.6	44,916	-0.05%
2018/06/06	10	88.68	74.6	88.87	89.10	-64.6	44,888	-0.14%
2018/06/05	69.1	87.98	18	87.92	88.10	51.1	45,553	0.11%
2018/06/04	24.2	87.82	21.7	87.67	87.80	2.4	45,573	0.01%
2018/06/01	16	86.27	17	86.58	86.60	-1	45,724	0.00%
2018/05/31	58	87.12	2.3	87.10	85.70	55.7	45,907	0.12%
2018/05/30	38.7	87.02	18.1	87.31	87.40	20.6	45,020	0.05%
2018/05/29	5.1	87.90	37	87.98	87.60	-31.9	44,829	-0.07%
2018/05/28	53	88.44	51.3	88.46	88.80	1.7	44,821	0.00%
2018/05/25	23	86.09	81	85.82	86.50	-58	44,419	-0.13%
2018/05/24	3	83.90	3	84.23	84.10	0	44,188	0.00%
2018/05/23	20.3	83.90	7	84.44	83.60	13.3	44,702	0.03%
2018/05/22	24.1	84.21	2	84.60	84.00	22.1	45,124	0.05%
2018/05/21	18.7	84.75	23	85.03	85.00	-4.3	45,700	-0.01%
2018/05/18	41	84.44	41.4	84.44	83.90	-0.4	46,339	0.00%
2018/05/17	10.5	84.81	8.1	85.20	84.20	2.4	47,022	0.01%
2018/05/16	50.4	85.01	63	84.62	84.60	-12.7	47,215	-0.03%
2018/05/15	58.1	87.08	76	87.29	86.00	-17.9	47,488	-0.04%
2018/05/14	409	89.25	459.1	88.86	89.00	-50.1	48,662	-0.10%	大買/大賣/
2018/05/11	17	84.38	53	84.43	85.00	-36	47,388	-0.08%
2018/05/10	6	82.68	10	82.62	82.90	-4	47,391	-0.01%
2018/05/09	13	82.08	4	82.25	81.80	9	47,644	0.02%
2018/05/08	3	81.83	11	82.47	82.60	-8	48,053	-0.02%
2018/05/07	17	80.96	11	81.46	81.60	6	48,209	0.01%
2018/05/04	15.4	80.56	6.7	80.66	80.40	8.7	48,519	0.02%
2018/05/03	32.3	80.38	4	80.53	80.10	28.3	48,855	0.06%
2018/05/02	19	82.52	3	82.50	81.80	16	48,950	0.03%
2018/04/30	27	82.61	263	82.75	82.90	-236	49,029	-0.48%	大賣/鉅額交易
2018/04/27	14.5	81.08	10.1	81.04	81.50	4.4	49,363	0.01%
2018/04/26	54.2	80.92	25.9	81.21	80.60	28.3	49,915	0.06%
2018/04/25	48.1	80.09	48	79.84	80.40	0.1	50,957	0.00%
2018/04/24	352.1	80.74	37	80.92	80.60	315.1	51,057	0.62%	大買/鉅額交易
2018/04/23	79	83.12	9	83.26	83.00	70	50,484	0.14%
2018/04/20	59	84.04	43	83.93	84.00	16	50,371	0.03%
2018/04/19	87.1	84.68	47.3	83.92	85.00	39.8	50,547	0.08%
2018/04/18	139.3	85.41	70	85.63	84.80	69.3	50,204	0.14%	大買/
2018/04/17	42	86.68	15.4	86.85	86.50	26.6	50,087	0.05%
2018/04/16	22	87.12	9.3	87.28	87.60	12.7	50,333	0.03%
2018/04/13	10.2	87.05	18	87.11	87.00	-7.8	50,506	-0.02%
2018/04/12	53.4	87.06	10.7	87.05	86.80	42.7	50,851	0.08%
2018/04/11	18.1	87.89	27.2	88.19	87.30	-9.1	51,181	-0.02%
2018/04/10	46.3	87.12	22	87.20	87.00	24.3	51,411	0.05%
2018/04/09	39.1	86.99	13	87.08	87.40	26.1	51,757	0.05%
2018/04/03	78.1	87.20	18	87.15	87.20	60.1	51,281	0.12%
2018/04/02	64	88.38	10	88.56	88.10	54	50,921	0.11%
2018/03/31	385	88.85	76	88.74	88.50	309	50,680	0.61%	大買/鉅額交易
2018/03/30	45	91.65	25.1	92.00	91.40	19.9	48,765	0.04%
2018/03/29	24.6	90.11	51.9	90.09	90.00	-27.4	48,632	-0.06%
2018/03/28	21.1	90.24	17	90.48	90.10	4.1	48,333	0.01%
2018/03/27	46	91.10	10.2	91.20	91.20	35.8	48,237	0.07%
2018/03/26	117	89.89	25	89.97	90.20	92	48,082	0.19%	大買/
2018/03/23	135.2	90.92	60	90.85	90.40	75.2	48,202	0.16%	大買/
2018/03/22	10	92.83	16.3	92.63	92.80	-6.3	48,376	-0.01%
2018/03/21	7.1	92.39	14	92.44	92.40	-6.9	48,263	-0.01%
2018/03/20	17	92.59	16.6	92.59	92.60	0.4	48,615	0.00%
2018/03/19	25	92.67	13.9	92.91	92.90	11.1	48,662	0.02%
2018/03/16	31.1	93.40	70	93.06	92.80	-38.9	48,767	-0.08%
2018/03/15	37	93.38	67	92.76	93.40	-30	48,424	-0.06%
2018/03/14	54	93.71	27.7	93.57	93.30	26.3	48,939	0.05%
2018/03/13	53	95.48	225.7	95.43	95.20	-172.7	48,868	-0.35%	大賣/鉅額交易
2018/03/12	30	93.90	68	93.96	94.30	-38	48,136	-0.08%
2018/03/09	75	91.61	54	91.71	91.90	21	48,311	0.04%
2018/03/08	9	89.28	31	89.62	89.40	-22	48,434	-0.05%
2018/03/07	69	88.94	117	89.27	88.50	-48	48,600	-0.10%	大賣/
2018/03/06	9.3	88.08	9.1	88.42	88.20	0.2	49,225	0.00%
2018/03/05	23.7	87.23	13	87.13	87.00	10.7	49,994	0.02%
2018/03/02	38	87.34	9	87.66	87.80	29	49,680	0.06%
2018/03/01	100	87.82	4	87.83	87.90	96	49,850	0.19%
2018/02/27	58.4	89.01	0.5	88.80	88.10	57.9	49,752	0.12%
2018/02/26	5.3	89.15	8	89.14	88.80	-2.7	49,448	-0.01%
2018/02/23	38.2	88.87	53	89.44	88.90	-14.8	49,325	-0.03%
2018/02/22	66.1	87.90	13	87.76	87.90	53.1	49,530	0.11%
2018/02/21	21.1	88.41	10.2	88.53	88.20	10.9	49,335	0.02%
2018/02/12	256	87.94	8	87.88	87.60	248	48,915	0.51%	大買/鉅額交易
2018/02/09	87.2	87.22	8	87.29	87.50	79.2	48,743	0.16%
2018/02/08	45.1	89.50	20	89.43	89.00	25.1	48,453	0.05%
2018/02/07	23	90.58	30	90.17	90.00	-7	49,905	-0.01%
2018/02/06	197.3	89.95	39.1	89.63	89.20	158.2	49,153	0.32%	大買/鉅額交易
2018/02/05	57	92.91	11	92.98	92.80	46	47,142	0.10%
2018/02/02	28	94.79	70.2	94.87	95.20	-42.2	47,140	-0.09%
2018/02/01	25	93.70	27	93.92	93.50	-2	47,024	0.00%
2018/01/31	71	92.61	12	92.59	92.20	59	46,756	0.13%
2018/01/30	31	94.16	13.1	94.32	93.60	17.9	46,299	0.04%
2018/01/29	26	95.17	39.4	94.81	94.70	-13.4	46,043	-0.03%
2018/01/26	14	95.59	21.6	95.52	95.40	-7.6	45,847	-0.02%
2018/01/25	16	95.71	30	95.79	95.40	-14	45,486	-0.03%
2018/01/24	39	95.93	46.2	96.11	95.90	-7.2	44,848	-0.02%
2018/01/23	40	95.85	52	96.46	96.90	-12	44,696	-0.03%
2018/01/22	52.8	96.85	42.3	96.70	96.60	10.5	44,513	0.02%
2018/01/19	59	96.05	95.7	96.03	96.90	-36.7	43,848	-0.08%
2018/01/18	65	94.26	39	94.34	93.80	26	42,486	0.06%
2018/01/17	7.3	93.01	5.4	93.27	93.40	1.9	42,043	0.00%
2018/01/16	224	93.17	39	93.38	93.40	185	41,887	0.44%	大買/鉅額交易
2018/01/15	28.1	93.04	38	92.92	93.30	-9.9	41,766	-0.02%
2018/01/12	20	91.84	3	92.23	91.80	17	41,540	0.04%
2018/01/11	173.2	91.20	9	91.61	91.40	164.2	41,459	0.40%	大買/鉅額交易
2018/01/10	48	91.00	2	90.80	90.80	46	40,939	0.11%
2018/01/09	21	91.89	15	91.83	91.80	6	40,640	0.01%
2018/01/08	68	92.03	18	91.85	91.80	50	40,616	0.12%
2018/01/05	41	91.95	23	92.51	93.00	18	40,275	0.04%
2018/01/04	64.5	92.83	38	92.87	92.60	26.5	39,996	0.07%
2018/01/03	42.2	94.27	4	94.30	94.00	38.2	39,819	0.10%
2018/01/02	19	94.86	7.1	95.17	95.00	11.9	39,215	0.03%