鴻海 (2317)-元大-樹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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5893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-樹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

元大-樹林券商分點個股進出
元大-樹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
2024/04/19	254.4	143.11	75.3	143.36	143.00	179.1	97,247	0.18%	大買/鉅額交易
2024/04/18	24.4	147.80	37.4	147.20	148.00	-13	95,526	-0.01%
2024/04/17	81.1	144.26	67	145.66	146.50	14.1	94,851	0.01%
2024/04/16	229.8	139.40	56.9	140.21	141.00	172.9	93,480	0.18%	大買/鉅額交易
2024/04/15	54.1	146.72	65.6	147.01	146.00	-11.5	90,976	-0.01%
2024/04/12	54.5	151.25	27.8	151.37	150.50	26.7	89,690	0.03%
2024/04/11	137.1	149.38	188	148.88	150.00	-50.9	87,961	-0.06%	大買/大賣/
2024/04/10	53.2	155.50	22.3	155.73	154.50	30.9	85,355	0.04%
2024/04/09	63.2	158.60	52.6	158.54	158.00	10.5	84,044	0.01%
2024/04/08	89	158.46	26.9	158.17	158.00	62.1	82,682	0.08%
2024/04/03	58.2	156.84	64.7	156.85	159.00	-6.5	81,311	-0.01%
2024/04/02	63.1	156.12	115.3	155.27	159.00	-52.2	79,344	-0.07%	大賣/
2024/04/01	58.2	151.95	30.9	151.51	150.50	27.2	76,692	0.04%
2024/03/29	176.1	152.57	87.5	152.52	150.00	88.6	75,560	0.12%	大買/
2024/03/28	92.2	153.48	177.1	154.21	155.50	-84.9	73,210	-0.12%	大賣/
2024/03/27	60	146.63	105.9	146.67	148.50	-45.9	70,339	-0.07%	大賣/
2024/03/26	96.1	143.53	131	143.66	142.00	-34.9	68,483	-0.05%	大賣/
2024/03/25	132.7	145.38	260.4	144.94	145.50	-127.7	66,381	-0.19%	大買/大賣/鉅額交易
2024/03/22	159.9	145.56	191.6	144.66	145.50	-31.7	64,505	-0.05%	大買/大賣/
2024/03/21	61.4	142.54	101.6	142.54	142.50	-40.1	61,032	-0.07%	大賣/
2024/03/20	88.7	139.02	120.6	138.87	138.00	-32	58,649	-0.05%	大賣/
2024/03/19	55.8	133.54	149.4	133.60	136.00	-93.6	55,781	-0.17%	大賣/
2024/03/18	55	133.96	178.5	133.60	136.00	-123.5	53,182	-0.23%	大賣/鉅額交易
2024/03/15	128.4	131.28	676.5	130.28	132.00	-548	49,532	-1.11%	大買/大賣/鉅額交易
2024/03/14	47.4	119.53	208.6	119.99	121.00	-161.1	43,236	-0.37%	大賣/鉅額交易
2024/03/13	151.1	121.36	247.8	120.73	120.50	-96.7	40,314	-0.24%	大買/大賣/
2024/03/12	53.9	116.29	1,436.1	115.01	119.00	-1,382.2	34,910	-3.96%	大賣/鉅額交易
2024/03/11	13.8	108.32	144.7	109.54	109.50	-131	29,389	-0.45%	大賣/鉅額交易
2024/03/08	37	105.64	59.8	106.15	105.00	-22.8	27,431	-0.08%
2024/03/07	16.2	107.72	70	107.64	107.50	-53.9	26,533	-0.20%
2024/03/06	9.1	106.71	29.7	106.45	106.50	-20.6	26,183	-0.08%
2024/03/05	30.3	107.00	62	107.14	106.50	-31.7	26,190	-0.12%
2024/03/04	15.7	105.25	181.2	104.92	106.50	-165.5	25,463	-0.65%	大賣/鉅額交易
2024/03/01	9.1	102.88	4	103.00	102.00	5.1	24,125	0.02%
2024/02/29	27	103.00	15	103.50	103.00	12	24,041	0.05%
2024/02/27	5	103.30	42	103.73	103.50	-37	23,750	-0.16%
2024/02/26	1.1	103.91	10.3	103.26	103.50	-9.2	23,649	-0.04%
2024/02/23	26.1	103.48	5	103.40	103.00	21.1	23,790	0.09%
2024/02/22	3.1	103.50	47	103.50	103.50	-44	24,119	-0.18%
2024/02/21	1.1	103.50	9	103.33	103.00	-7.9	24,289	-0.03%
2024/02/20	3.7	103.77	75.3	103.92	103.50	-71.6	24,762	-0.29%
2024/02/19	12	101.54	44.3	102.73	103.00	-32.3	24,617	-0.13%
2024/02/16	21.1	101.07	2.1	101.03	101.50	18.9	25,053	0.08%
2024/02/15	36.1	101.47	3	101.17	101.00	33.1	25,287	0.13%
2024/02/05	26.8	101.53	4.7	101.47	101.50	22.1	25,125	0.09%
2024/02/02	19.2	101.90	1	102.00	102.00	18.2	25,105	0.07%
2024/02/01	0.1	102.50	13	102.38	103.00	-12.9	25,344	-0.05%
2024/01/31	1	102.00	12.1	102.04	102.50	-11.1	25,428	-0.04%
2024/01/30	7.1	102.35	7	102.43	102.00	0.1	25,581	0.00%
2024/01/29	1.3	102.50	11	102.64	102.50	-9.7	25,927	-0.04%
2024/01/26	8	102.81	33.9	102.56	102.50	-25.9	26,364	-0.10%
2024/01/25	94.2	101.50	23	101.83	102.00	71.2	26,353	0.27%
2024/01/24	170.3	101.00	2	101.00	100.50	168.3	26,387	0.64%	大買/鉅額交易
2024/01/23	1.4	100.96	2	101.00	101.00	-0.6	27,103	0.00%
2024/01/22	6.3	100.26	1	100.00	99.90	5.3	29,035	0.02%
2024/01/19	2.2	100.50	10.5	100.50	100.50	-8.3	29,204	-0.03%
2024/01/18	11.2	99.39	4	99.70	99.90	7.2	29,563	0.02%
2024/01/17	98.1	99.27	29	99.43	98.60	69.1	29,936	0.23%
2024/01/16	33.2	99.77	0.2	100.00	100.00	33	30,976	0.11%
2024/01/15	56.3	100.42	0	0.00	100.00	56.3	31,922	0.18%
2024/01/12	8.7	100.67	1.1	100.50	100.50	7.6	32,081	0.02%
2024/01/11	13.2	100.62	7	100.03	100.50	6.2	32,209	0.02%
2024/01/10	21.3	100.52	12	100.50	100.00	9.3	32,083	0.03%
2024/01/09	13.5	101.32	0.5	102.00	101.00	13	31,963	0.04%
2024/01/08	33.2	102.36	8.2	103.05	101.50	25.1	31,828	0.08%
2024/01/05	4	104.00	5.5	104.18	104.00	-1.5	31,693	0.00%
2024/01/04	17.2	104.50	5	104.40	104.00	12.2	31,937	0.04%
2024/01/03	2.2	104.46	9.8	104.46	104.50	-7.6	32,154	-0.02%
2024/01/02	17.7	104.50	11.5	104.58	105.00	6.2	32,305	0.02%
2023/12/29	3.3	104.17	27	104.19	104.50	-23.7	32,250	-0.07%
2023/12/28	7.1	103.50	23	103.67	104.00	-15.9	32,274	-0.05%
2023/12/27	25.1	103.52	14.1	103.50	103.50	11	32,180	0.03%
2023/12/26	0.1	103.50	6.1	103.58	104.00	-6	32,097	-0.02%
2023/12/25	32.1	103.52	9	103.50	103.50	23.1	32,284	0.07%
2023/12/22	5.1	103.50	5	103.20	103.50	0.1	32,363	0.00%
2023/12/21	11.4	103.09	3	103.17	103.50	8.4	32,468	0.03%
2023/12/20	10.1	103.90	91.3	103.78	104.50	-81.2	32,160	-0.25%
2023/12/19	1.3	101.58	9	102.28	102.50	-7.7	31,507	-0.02%
2023/12/18	1	102.00	24.5	101.87	102.00	-23.4	31,329	-0.07%
2023/12/15	15	101.27	4	101.25	101.50	11	31,177	0.04%
2023/12/14	9.5	101.55	13.2	101.65	102.00	-3.7	30,726	-0.01%
2023/12/13	26	100.96	6.1	100.84	101.00	19.9	30,500	0.07%
2023/12/12	2.5	101.00	22	100.75	101.00	-19.5	30,839	-0.06%
2023/12/11	9.2	100.62	7	100.86	101.00	2.2	30,769	0.01%
2023/12/08	6.5	101.03	3	101.33	101.50	3.5	30,658	0.01%
2023/12/07	3.1	101.00	15	101.03	101.00	-11.9	30,887	-0.04%
2023/12/06	17	101.00	3	101.00	101.00	14	30,950	0.05%
2023/12/05	1	100.51	1	100.50	101.00	0	30,895	0.00%
2023/12/04	16.5	100.94	1.5	101.00	101.00	15	30,773	0.05%
2023/12/01	36.6	100.77	1	101.00	100.50	35.6	30,811	0.12%
2023/11/30	5	101.60	3.1	101.50	101.50	1.9	30,592	0.01%
2023/11/29	4.9	102.20	7	102.07	102.00	-2.1	30,267	-0.01%
2023/11/28	0	0.00	4.2	102.62	102.50	-4.2	29,970	-0.01%
2023/11/27	11	101.82	5.3	101.84	101.50	5.7	30,482	0.02%
2023/11/24	12.5	101.48	1	101.50	101.50	11.5	30,442	0.04%
2023/11/22	11	102.95	7.8	102.46	102.00	3.2	31,063	0.01%
2023/11/21	3.2	101.57	10.1	101.90	102.50	-6.9	30,942	-0.02%
2023/11/20	3.2	101.03	4.2	101.13	101.00	-1	31,170	0.00%
2023/11/17	8	102.25	51.3	102.50	102.50	-43.3	30,949	-0.14%
2023/11/16	2	100.75	20.9	100.75	101.00	-18.9	30,387	-0.06%
2023/11/15	20.1	100.25	61	100.39	100.50	-41	30,054	-0.14%
2023/11/14	78.4	99.78	71.7	99.80	100.00	6.6	29,488	0.02%
2023/11/13	20.9	97.68	10	98.12	97.70	10.9	29,120	0.04%
2023/11/10	26	97.41	13.7	97.25	97.20	12.3	29,544	0.04%
2023/11/09	22.8	97.97	42.3	97.77	97.90	-19.5	30,337	-0.06%
2023/11/08	20.4	96.29	13	96.76	97.00	7.4	30,321	0.02%
2023/11/07	30.1	96.25	3.4	95.76	96.10	26.7	30,373	0.09%
2023/11/06	18.8	96.77	29.2	97.03	96.40	-10.3	30,281	-0.03%
2023/11/03	60.3	95.69	21.4	95.66	95.80	38.9	29,982	0.13%
2023/11/02	24.7	96.91	228.4	96.35	97.00	-203.7	29,758	-0.68%	大賣/鉅額交易
2023/11/01	239.5	95.85	19	95.97	95.60	220.5	30,097	0.73%	大買/鉅額交易
2023/10/31	34.9	95.98	63.7	96.03	96.50	-28.8	30,309	-0.09%
2023/10/30	190	95.11	48	95.22	94.50	142	29,933	0.47%	大買/鉅額交易
2023/10/27	32	98.34	14.8	98.65	98.20	17.3	28,083	0.06%
2023/10/26	44.8	98.35	18	98.49	98.50	26.8	28,036	0.10%
2023/10/25	34.4	99.05	9.8	99.12	99.00	24.6	27,773	0.09%
2023/10/24	441.8	98.50	88.3	98.53	98.30	353.5	27,620	1.28%	大買/鉅額交易
2023/10/23	96.2	100.69	28	101.32	100.50	68.2	26,288	0.26%
2023/10/20	8.1	103.13	21	103.02	103.50	-12.9	25,919	-0.05%
2023/10/19	62.8	103.56	5	103.60	103.50	57.8	25,714	0.22%
2023/10/18	6.7	105.38	10.3	105.66	105.50	-3.5	25,514	-0.01%
2023/10/17	4	106.88	1	106.98	106.50	3	25,614	0.01%
2023/10/16	2.1	107.00	7.8	106.90	107.00	-5.7	26,265	-0.02%
2023/10/13	1.4	106.99	4.2	107.36	107.50	-2.8	26,851	-0.01%
2023/10/12	4	106.99	44.1	106.67	107.00	-40.1	27,096	-0.15%
2023/10/11	5	106.00	9.4	106.27	106.00	-4.4	27,348	-0.02%
2023/10/06	24.1	105.33	13.4	105.37	105.50	10.7	27,369	0.04%
2023/10/05	10.3	103.35	0	0.00	103.50	10.3	27,528	0.04%
2023/10/04	134.7	102.73	5	103.00	103.00	129.7	27,645	0.47%	大買/鉅額交易
2023/10/03	4.8	104.13	1	104.00	104.00	3.8	27,599	0.01%
2023/10/02	7.2	104.93	3	104.67	104.50	4.2	27,816	0.02%
2023/09/28	32.8	103.30	41.1	103.60	104.00	-8.2	28,735	-0.03%
2023/09/27	24.9	103.64	5	103.90	104.00	19.9	29,226	0.07%
2023/09/26	41.8	104.13	0.8	104.19	104.00	41	30,286	0.14%
2023/09/25	11.6	105.15	1	105.00	105.50	10.6	31,242	0.03%
2023/09/22	16.2	105.04	15.3	105.00	105.00	0.9	31,773	0.00%
2023/09/21	82.5	105.20	6	105.01	105.00	76.5	32,181	0.24%
2023/09/20	21.5	106.46	1.2	106.02	106.00	20.3	32,555	0.06%
2023/09/19	5	107.20	6	106.75	106.50	-1	33,360	0.00%
2023/09/18	15	106.10	1.4	106.37	106.50	13.6	34,796	0.04%
2023/09/15	11	106.18	15.2	106.47	106.00	-4.2	35,058	-0.01%
2023/09/14	8	106.50	5.5	106.50	106.50	2.5	34,962	0.01%
2023/09/13	6	106.50	56	107.00	106.00	-50	35,116	-0.14%
2023/09/12	51	107.49	19.3	106.61	107.50	31.7	35,594	0.09%
2023/09/11	5.1	105.01	17.6	105.04	105.00	-12.5	35,679	-0.03%
2023/09/08	34	105.44	9.2	105.24	106.00	24.8	35,975	0.07%
2023/09/07	14.1	105.72	13.1	105.50	105.50	1	36,936	0.00%
2023/09/06	30.3	106.13	14	106.46	106.00	16.3	38,325	0.04%
2023/09/05	1	106.90	7.5	106.57	107.00	-6.5	38,319	-0.02%
2023/09/04	27.8	106.00	8.1	106.43	106.50	19.7	38,384	0.05%
2023/09/01	1.1	107.00	19	107.26	107.50	-17.9	38,403	-0.05%
2023/08/31	34	105.52	11.1	106.54	106.50	22.9	38,772	0.06%
2023/08/30	1.1	106.05	6.1	106.17	106.00	-5	38,234	-0.01%
2023/08/29	148.5	105.87	27.1	106.00	106.00	121.4	38,783	0.31%	大買/鉅額交易
2023/08/28	9.2	108.61	8	108.69	108.00	1.2	38,485	0.00%
2023/08/25	27.8	108.41	3	108.33	108.00	24.8	39,185	0.06%
2023/08/24	10.1	109.60	54.2	109.65	109.50	-44.1	40,302	-0.11%
2023/08/23	14	106.50	0	0.00	106.50	14	40,756	0.03%
2023/08/22	19	106.50	5.5	106.05	106.50	13.5	41,061	0.03%
2023/08/21	17.6	106.15	5	105.70	106.00	12.6	41,271	0.03%
2023/08/18	11.6	106.15	0.6	106.08	106.00	11	41,354	0.03%
2023/08/17	6.3	106.34	3.5	106.71	106.50	2.8	41,432	0.01%
2023/08/16	44.1	105.82	11	106.14	105.50	33.1	41,323	0.08%
2023/08/15	131	107.75	19	107.89	107.00	112	41,146	0.27%	大買/鉅額交易
2023/08/14	16.8	109.43	2.8	110.00	110.00	14	40,542	0.03%
2023/08/11	18.7	108.70	0	0.00	108.50	18.7	40,690	0.05%
2023/08/10	10	110.35	0.2	110.48	110.00	9.8	41,012	0.02%
2023/08/09	0	110.50	3.3	110.95	110.50	-3.3	41,109	-0.01%
2023/08/08	1.5	110.50	3.3	110.65	110.50	-1.8	41,947	0.00%
2023/08/07	54.7	110.78	54	111.80	109.50	0.7	41,823	0.00%
2023/08/04	13.5	110.54	24	110.25	111.00	-10.5	41,358	-0.03%
2023/08/02	67.3	108.43	20.2	108.01	108.00	47.1	41,384	0.11%
2023/08/01	39.4	109.62	63.1	109.63	110.50	-23.7	40,993	-0.06%
2023/07/31	36.2	109.06	246.2	109.24	108.50	-210	40,803	-0.51%	大賣/鉅額交易
2023/07/28	71.1	110.23	4.1	110.38	109.50	67	40,510	0.17%
2023/07/27	37.7	111.04	81.6	112.27	110.50	-43.9	40,589	-0.11%
2023/07/26	282.3	111.47	23	111.67	111.50	259.3	40,899	0.63%	大買/鉅額交易
2023/07/25	15.8	111.03	79.5	110.98	112.00	-63.7	40,721	-0.16%
2023/07/24	48.2	107.63	59.5	107.97	108.00	-11.3	39,989	-0.03%
2023/07/21	16.8	107.32	5	107.20	107.50	11.8	40,226	0.03%
2023/07/20	42.3	108.35	13	107.96	108.00	29.3	40,260	0.07%
2023/07/19	63.2	109.96	885	109.50	108.50	-821.8	40,018	-2.05%	大賣/鉅額交易
2023/07/18	13.5	112.46	156.4	112.36	112.00	-143	39,654	-0.36%	大賣/鉅額交易
2023/07/17	488.1	110.09	14.5	110.03	110.50	473.7	39,110	1.21%	大買/鉅額交易
2023/07/14	254.3	109.01	43.2	108.62	109.50	211.1	38,735	0.55%	大買/鉅額交易
2023/07/13	214.9	107.51	50.3	108.06	107.00	164.5	38,284	0.43%	大買/鉅額交易
2023/07/12	13.1	106.66	31	106.98	107.50	-17.8	38,042	-0.05%
2023/07/11	59.2	104.81	7	104.86	105.00	52.2	37,842	0.14%
2023/07/10	50.1	105.21	8	104.63	104.50	42	37,828	0.11%
2023/07/07	37	105.23	19.3	105.61	105.50	17.7	37,756	0.05%
2023/07/06	227.1	105.82	11.4	106.45	105.50	215.7	37,732	0.57%	大買/鉅額交易
2023/07/05	259.5	108.65	13	109.12	108.50	246.5	36,789	0.67%	大買/鉅額交易
2023/07/04	171.3	110.50	55.1	110.60	110.00	116.2	36,139	0.32%	大買/鉅額交易
2023/07/03	57.1	114.54	33.3	114.61	115.00	23.7	35,462	0.07%
2023/06/30	78.2	111.87	19.1	112.66	113.00	59.1	34,309	0.17%
2023/06/29	140.1	114.04	51.3	113.97	113.00	88.8	33,829	0.26%	大買/
2023/06/28	15.1	114.90	124.1	114.98	115.00	-109.1	33,522	-0.33%	大賣/鉅額交易
2023/06/27	318.5	114.51	14.9	114.75	114.00	303.6	33,179	0.92%	大買/鉅額交易
2023/06/26	27.4	115.68	547.7	114.76	115.50	-520.3	32,601	-1.60%	大賣/鉅額交易
2023/06/21	12.4	112.54	21.2	112.95	113.00	-8.8	32,082	-0.03%
2023/06/20	7	112.00	5.7	112.27	112.50	1.3	32,028	0.00%
2023/06/19	6.1	111.83	12	111.67	112.50	-5.9	31,892	-0.02%
2023/06/16	32.6	111.40	34.6	111.65	111.00	-2	31,825	-0.01%
2023/06/15	64.3	111.42	13.3	111.69	111.50	51	31,398	0.16%
2023/06/14	20.2	112.47	20.1	112.45	112.50	0.1	31,855	0.00%
2023/06/13	52.3	112.51	99.8	112.61	112.50	-47.5	31,723	-0.15%
2023/06/12	18.1	110.66	118.2	109.95	110.50	-100.1	30,901	-0.32%	大賣/
2023/06/09	16.1	107.84	17.4	107.70	108.00	-1.3	29,760	0.00%
2023/06/08	22.4	107.28	6	107.42	107.00	16.4	29,876	0.05%
2023/06/07	0.1	107.50	4.3	107.65	108.00	-4.2	30,051	-0.01%
2023/06/06	10	106.55	4.4	106.66	107.00	5.6	30,703	0.02%
2023/06/05	29.5	107.54	4.3	107.38	107.50	25.2	30,622	0.08%
2023/06/02	25.4	108.00	16.2	108.27	108.00	9.2	31,419	0.03%
2023/06/01	21.1	106.99	45.9	107.51	108.00	-24.8	31,156	-0.08%
2023/05/31	32.3	106.72	81.2	106.68	106.50	-48.9	30,871	-0.16%
2023/05/30	52.3	106.78	185.6	106.67	107.00	-133.4	30,356	-0.44%	大賣/鉅額交易
2023/05/29	32.8	104.77	112.1	104.21	105.50	-79.3	29,635	-0.27%	大賣/
2023/05/26	44.4	102.44	4	102.38	102.50	40.4	29,233	0.14%
2023/05/25	30.1	102.62	4	103.00	102.50	26.1	28,999	0.09%
2023/05/24	34.1	102.51	11	102.82	103.00	23.1	28,936	0.08%
2023/05/23	49.5	102.53	9	102.78	102.50	40.5	28,904	0.14%
2023/05/22	17.2	102.56	4.1	102.51	103.00	13.1	28,907	0.05%
2023/05/19	17.1	102.50	3.9	103.00	103.00	13.1	29,083	0.05%
2023/05/18	9.1	103.49	3.3	103.00	103.00	5.8	29,193	0.02%
2023/05/17	8.6	102.18	6	102.92	102.50	2.6	29,333	0.01%
2023/05/16	35.4	102.39	1.1	102.11	102.00	34.3	28,993	0.12%
2023/05/15	77.4	102.05	8.3	102.32	102.00	69.1	28,601	0.24%
2023/05/12	24.3	105.54	7	106.07	102.50	17.3	28,557	0.06%
2023/05/11	24.3	105.54	7	106.07	105.00	17.3	27,867	0.06%
2023/05/10	2.5	106.26	10	106.50	106.50	-7.5	27,910	-0.03%
2023/05/09	0.1	106.00	37.1	106.23	106.50	-37	28,140	-0.13%
2023/05/08	3.1	105.49	0	0.00	105.00	3.1	28,301	0.01%
2023/05/05	2	105.00	1	105.50	105.00	1	28,849	0.00%
2023/05/04	2	105.00	6	105.50	105.00	-4	29,465	-0.01%
2023/05/03	3.1	105.50	10	105.35	105.50	-6.9	29,917	-0.02%
2023/05/02	2.8	105.50	54.6	105.48	106.00	-51.8	30,781	-0.17%
2023/04/28	3	104.17	4	104.38	104.50	-1	31,312	0.00%
2023/04/27	3.2	103.50	12.2	103.58	103.50	-9.1	31,454	-0.03%
2023/04/26	14.2	103.61	12.2	103.88	103.50	2	31,624	0.01%
2023/04/25	11.1	103.18	15	103.20	103.00	-3.9	31,354	-0.01%
2023/04/24	2	103.50	3	103.50	103.50	-1	31,215	0.00%
2023/04/21	5	104.80	64.4	104.90	104.00	-59.4	31,240	-0.19%
2023/04/20	21	104.02	9	104.39	104.50	12	31,018	0.04%
2023/04/19	12.9	104.16	3.5	104.01	104.00	9.4	31,244	0.03%
2023/04/18	11.3	104.00	16	104.00	104.50	-4.7	31,266	-0.02%
2023/04/17	7.2	104.00	5.1	103.90	104.00	2.1	31,594	0.01%
2023/04/14	18	103.61	12.4	104.04	104.50	5.6	32,030	0.02%
2023/04/13	20.2	102.95	5	103.00	103.00	15.2	32,380	0.05%
2023/04/12	13.8	103.13	0	0.00	102.50	13.8	32,302	0.04%
2023/04/11	21	103.24	1.5	103.50	103.50	19.5	32,585	0.06%
2023/04/10	19.8	103.05	4.2	103.52	103.00	15.6	32,478	0.05%
2023/04/07	19.4	103.22	0	0.00	103.00	19.4	32,418	0.06%
2023/04/06	14.4	103.56	9.9	104.28	103.50	4.6	32,371	0.01%
2023/03/31	6.2	104.16	1	104.50	104.00	5.2	31,976	0.02%
2023/03/30	3.7	104.00	9	104.06	104.50	-5.3	32,025	-0.02%
2023/03/29	10.2	103.41	5.3	103.70	103.50	4.9	32,165	0.02%
2023/03/28	20.2	103.31	3.1	103.34	103.00	17.1	32,556	0.05%
2023/03/27	16.3	103.67	7	103.93	103.50	9.3	32,645	0.03%
2023/03/24	8.3	105.22	48.5	105.17	105.50	-40.3	33,306	-0.12%
2023/03/23	3.1	103.82	13.3	103.51	103.50	-10.2	32,568	-0.03%
2023/03/22	1.4	103.65	0	0.00	103.50	1.4	32,454	0.00%
2023/03/21	2.1	103.98	16	103.72	103.50	-13.9	32,672	-0.04%
2023/03/20	11.2	102.69	5.7	103.00	102.50	5.6	32,644	0.02%
2023/03/17	1.1	103.50	64.5	103.82	103.50	-63.4	32,828	-0.19%
2023/03/16	5.1	102.40	8	102.13	102.00	-2.9	32,303	-0.01%
2023/03/15	5.6	102.35	5	102.50	102.50	0.6	32,585	0.00%
2023/03/14	14.8	102.01	390	101.91	102.00	-375.2	33,160	-1.13%	大賣/鉅額交易
2023/03/13	7.3	101.70	35	102.52	103.00	-27.6	33,434	-0.08%
2023/03/10	36.5	101.78	16.2	102.00	102.00	20.3	34,333	0.06%
2023/03/09	540	102.81	15	102.50	102.50	525	34,973	1.50%	大買/鉅額交易
2023/03/08	13.7	104.31	21.1	104.52	104.00	-7.4	35,167	-0.02%
2023/03/07	28	105.20	292.8	103.87	105.00	-264.8	35,211	-0.75%	大賣/鉅額交易
2023/03/06	6.3	103.56	41.4	103.57	103.50	-35.1	34,782	-0.10%
2023/03/03	109	102.63	76.1	102.55	102.50	32.9	34,733	0.09%	大買/
2023/03/02	15.1	102.50	6.1	102.50	102.50	9	34,949	0.03%
2023/03/01	9.4	101.60	165.1	101.46	102.00	-155.7	35,010	-0.44%	大賣/鉅額交易
2023/02/24	249.7	101.77	13	101.92	101.00	236.7	34,736	0.68%	大買/鉅額交易
2023/02/23	48.1	102.52	7	102.86	103.00	41.1	34,341	0.12%
2023/02/22	8.9	101.66	10.4	101.80	102.00	-1.5	34,713	0.00%
2023/02/21	6	102.67	7.3	102.52	102.50	-1.3	34,783	0.00%
2023/02/20	1.5	103.04	38	103.34	103.00	-36.5	35,331	-0.10%
2023/02/17	19.1	103.00	21.6	103.16	103.50	-2.5	35,745	-0.01%
2023/02/16	15.5	103.19	61	103.34	103.50	-45.6	36,384	-0.13%
2023/02/15	2.5	101.96	37.5	102.13	102.50	-35	37,202	-0.09%
2023/02/14	4.2	101.53	13.1	101.96	102.00	-8.9	37,250	-0.02%
2023/02/13	10	101.25	1	101.50	101.00	9	37,616	0.02%
2023/02/10	17.1	101.31	39.1	101.46	101.50	-21.9	37,809	-0.06%
2023/02/09	10.8	101.15	50.8	100.83	101.00	-40	38,059	-0.11%
2023/02/08	11.3	100.73	4.1	100.51	100.50	7.3	38,379	0.02%
2023/02/07	17.1	100.74	8.4	101.27	100.50	8.7	38,627	0.02%
2023/02/06	58.1	101.84	116.1	101.17	101.50	-58	38,581	-0.15%	大賣/
2023/02/03	58.1	99.64	4	99.70	99.60	54.1	38,523	0.14%
2023/02/02	56.7	100.05	10	100.45	100.00	46.7	38,531	0.12%
2023/02/01	13.3	100.16	10.3	100.45	100.00	3	38,077	0.01%
2023/01/31	19.1	99.87	20.7	100.26	99.70	-1.6	37,933	0.00%
2023/01/30	95	98.25	53.2	98.88	98.10	41.9	37,093	0.11%
2023/01/17	61.5	98.18	2.6	98.29	98.10	58.9	36,341	0.16%
2023/01/16	23	98.54	6	98.88	98.10	17	36,361	0.05%
2023/01/13	4.9	99.02	11.1	99.24	98.60	-6.2	36,315	-0.02%
2023/01/12	20.7	98.98	7	98.90	98.60	13.7	36,978	0.04%
2023/01/11	8.2	99.33	2.2	99.61	99.10	6	37,569	0.02%
2023/01/10	10.7	99.30	8.1	99.54	99.40	2.6	37,879	0.01%
2023/01/09	4.1	99.22	1.1	99.31	99.10	3	38,027	0.01%
2023/01/06	9.9	98.56	9	98.63	98.40	0.9	37,890	0.00%
2023/01/05	28.2	98.18	12	98.17	98.00	16.2	38,045	0.04%
2023/01/04	45.5	98.36	44	98.39	98.10	1.5	38,079	0.00%
2023/01/03	89.5	98.57	20	98.77	99.10	69.5	38,013	0.18%
2022/12/30	12	99.92	4	100.00	99.90	8	37,602	0.02%
2022/12/29	69.7	99.78	2	99.65	99.70	67.7	37,753	0.18%
2022/12/28	15.6	100.05	1	100.50	100.50	14.6	38,005	0.04%
2022/12/27	1	100.50	3	100.50	100.50	-2	37,915	-0.01%
2022/12/26	0.2	101.00	1.5	101.00	101.00	-1.3	38,115	0.00%
2022/12/23	18.2	100.40	2.1	100.52	101.00	16.1	38,434	0.04%
2022/12/22	1.6	100.66	4	101.00	101.00	-2.5	38,849	-0.01%
2022/12/21	12.4	100.31	11	100.41	100.00	1.4	39,308	0.00%
2022/12/20	35.7	100.61	1	100.50	100.00	34.7	39,198	0.09%
2022/12/19	9.3	100.58	4.2	101.02	101.50	5.1	39,135	0.01%
2022/12/16	78.7	100.68	1	101.00	100.50	77.7	38,899	0.20%
2022/12/15	16	101.59	2	101.50	101.50	14	38,102	0.04%
2022/12/14	8	102.44	8.1	102.31	102.50	-0.1	38,124	0.00%
2022/12/13	23.3	101.12	1	102.00	101.00	22.3	38,141	0.06%
2022/12/12	4.2	101.64	1	101.50	102.00	3.2	37,850	0.01%
2022/12/09	10.1	102.16	7	102.14	102.00	3.1	38,145	0.01%
2022/12/08	10.2	101.85	8	102.13	101.50	2.2	37,890	0.01%
2022/12/07	19.3	102.53	7.1	102.72	102.00	12.2	37,817	0.03%
2022/12/06	38.9	103.28	3.6	103.50	103.00	35.3	37,621	0.09%
2022/12/05	26.4	106.00	8.2	106.24	105.50	18.2	37,014	0.05%
2022/12/02	23.6	105.35	73.5	105.31	105.50	-49.9	36,500	-0.14%
2022/12/01	12.3	102.47	45.7	102.32	103.00	-33.4	35,734	-0.09%
2022/11/30	43.1	100.91	54	101.13	100.50	-11	34,905	-0.03%
2022/11/29	7.6	99.91	144	100.07	100.00	-136.4	34,038	-0.40%	大賣/鉅額交易
2022/11/28	67.5	100.00	1.8	100.03	100.00	65.7	33,757	0.19%
2022/11/25	71	100.51	2.7	100.81	100.50	68.3	33,605	0.20%
2022/11/24	92.3	100.78	19	100.21	101.00	73.3	33,507	0.22%
2022/11/23	13.1	101.23	4	101.00	100.50	9.1	33,169	0.03%
2022/11/22	30.1	100.10	1	100.00	100.50	29.1	33,091	0.09%
2022/11/21	17.1	100.35	13	100.58	100.00	4.1	32,902	0.01%
2022/11/18	26.2	101.15	0.1	101.50	100.50	26.1	32,636	0.08%
2022/11/17	42.3	101.49	18	101.03	101.50	24.3	32,326	0.08%
2022/11/16	25.5	102.04	7.3	102.06	101.50	18.2	32,188	0.06%
2022/11/15	48.7	101.72	21.2	101.81	101.50	27.5	31,685	0.09%
2022/11/14	62.4	99.77	35	100.73	101.50	27.4	31,198	0.09%
2022/11/11	156.6	100.73	22.3	100.01	100.00	134.3	30,512	0.44%	大買/鉅額交易
2022/11/10	28.1	100.80	1.3	101.00	100.50	26.9	29,543	0.09%
2022/11/09	10.7	101.95	11.2	101.87	102.50	-0.5	29,373	0.00%
2022/11/08	31.9	100.14	5	100.30	100.00	26.9	29,190	0.09%
2022/11/07	29.4	100.03	13	100.19	100.00	16.4	29,498	0.06%
2022/11/04	62.1	100.22	9	100.06	100.50	53.1	29,858	0.18%
2022/11/03	22.6	101.04	0.2	101.25	101.00	22.4	29,990	0.07%
2022/11/02	17.3	101.45	5	101.50	102.00	12.3	29,765	0.04%
2022/11/01	31.6	101.25	4	101.75	101.50	27.6	29,668	0.09%
2022/10/31	21.2	101.91	1	102.50	102.50	20.2	29,304	0.07%
2022/10/28	0.2	103.50	10	104.05	104.00	-9.8	29,222	-0.03%
2022/10/27	0	0.00	17	104.50	104.00	-17	29,368	-0.06%
2022/10/26	2	103.50	4.2	103.95	104.00	-2.2	29,519	-0.01%
2022/10/25	1.1	102.02	1	103.49	103.50	0.1	29,293	0.00%
2022/10/24	11.1	103.59	1	104.50	103.00	10.1	29,045	0.03%
2022/10/21	3.1	102.51	16	102.72	103.50	-13	28,923	-0.04%
2022/10/20	37	101.53	7.2	102.31	102.50	29.8	29,034	0.10%
2022/10/19	5.3	103.51	0	0.00	103.00	5.3	28,453	0.02%
2022/10/18	16.6	104.05	15	104.03	103.50	1.6	28,204	0.01%
2022/10/17	7.1	104.93	6	104.75	105.00	1.1	28,041	0.00%
2022/10/14	9.7	104.90	7.1	104.86	105.00	2.6	27,956	0.01%
2022/10/13	4.1	103.51	5.2	103.60	103.50	-1.1	28,122	0.00%
2022/10/12	14.6	103.14	0	0.00	103.00	14.6	27,974	0.05%
2022/10/11	11.4	104.50	51	104.55	104.00	-39.6	27,628	-0.14%
2022/10/07	0.2	107.50	31.4	107.09	107.50	-31.2	27,413	-0.11%
2022/10/06	11	107.45	16.3	107.18	107.50	-5.3	27,815	-0.02%
2022/10/05	126.5	106.33	77.4	106.48	107.00	49.1	27,893	0.18%	大買/
2022/10/04	4	102.13	1	102.50	102.50	3	27,455	0.01%
2022/10/03	5.1	101.10	0	0.00	101.00	5.1	27,474	0.02%
2022/09/30	8	100.69	5	102.00	102.00	3	27,695	0.01%
2022/09/29	24.2	101.40	8.5	101.56	101.50	15.7	27,913	0.06%
2022/09/28	51.6	101.65	6.1	101.58	100.50	45.5	28,002	0.16%
2022/09/27	7.3	103.64	6	104.00	103.50	1.3	27,942	0.00%
2022/09/26	20.3	104.66	17.2	104.18	104.00	3.1	28,760	0.01%
2022/09/23	6.3	106.52	3	106.50	106.50	3.3	29,122	0.01%
2022/09/22	6.2	106.50	3.5	107.00	107.00	2.7	29,606	0.01%
2022/09/21	21	107.12	0	0.00	107.00	21	29,763	0.07%
2022/09/20	3	107.67	1.2	108.41	108.50	1.8	29,793	0.01%
2022/09/19	10.2	106.66	1.3	106.62	107.00	8.9	29,797	0.03%
2022/09/16	17.1	107.09	2	107.50	107.50	15.1	30,004	0.05%
2022/09/15	10	107.85	6	108.33	108.00	4	30,148	0.01%
2022/09/14	25.1	107.52	1	107.50	107.50	24.1	30,383	0.08%
2022/09/13	3.1	109.18	13.2	109.73	110.00	-10.1	30,584	-0.03%
2022/09/12	2	108.00	2.2	108.27	108.50	-0.2	30,594	0.00%
2022/09/08	19.1	106.58	2.1	106.76	107.00	17	31,113	0.05%
2022/09/07	36	106.72	6.5	107.35	106.00	29.5	31,387	0.09%
2022/09/06	2.1	108.00	3	108.00	108.50	-0.9	31,270	0.00%
2022/09/05	1.4	107.96	2	108.00	108.00	-0.6	31,528	0.00%
2022/09/02	3.6	107.56	5	107.50	107.50	-1.4	31,931	0.00%
2022/09/01	44.7	107.29	8	107.94	107.50	36.7	32,046	0.11%
2022/08/31	9	108.00	4.2	108.86	109.00	4.8	31,915	0.01%
2022/08/30	19.8	108.06	4	108.88	108.50	15.8	31,741	0.05%
2022/08/29	71.6	108.37	10	108.20	108.00	61.6	32,006	0.19%
2022/08/26	4.3	109.78	1	110.00	110.50	3.3	32,155	0.01%
2022/08/25	8.6	109.72	11.2	109.91	109.50	-2.6	32,478	-0.01%
2022/08/24	19.4	109.53	1.6	109.19	109.50	17.8	33,426	0.05%
2022/08/23	6.1	110.01	12.5	110.04	110.00	-6.4	34,509	-0.02%
2022/08/22	2.7	110.56	3.8	110.82	111.00	-1.1	34,940	0.00%
2022/08/19	1.3	111.10	7	111.50	111.00	-5.7	35,525	-0.02%
2022/08/18	3.3	111.81	3	112.00	112.00	0.3	35,898	0.00%
2022/08/17	5.1	111.98	15.2	111.89	112.50	-10.1	36,728	-0.03%
2022/08/16	11.1	110.69	21.8	111.00	111.00	-10.7	36,840	-0.03%
2022/08/15	12.6	112.10	46.1	112.63	112.00	-33.5	36,930	-0.09%
2022/08/12	2.8	112.96	14.8	112.88	112.50	-12	37,208	-0.03%
2022/08/11	8.5	112.28	106.9	112.31	113.00	-98.4	37,022	-0.27%	大賣/
2022/08/10	3.2	109.02	28.8	109.86	110.00	-25.6	36,918	-0.07%
2022/08/09	20.3	107.51	14.7	108.59	109.00	5.5	36,398	0.02%
2022/08/08	1	107.00	0.2	108.00	108.00	0.8	36,343	0.00%
2022/08/05	32.2	108.02	6.4	108.78	108.00	25.8	36,295	0.07%
2022/08/04	6.3	107.25	9	107.83	108.00	-2.7	36,249	-0.01%
2022/08/03	13	107.92	7.1	107.36	108.50	5.9	35,932	0.02%
2022/08/02	26	107.02	12	106.92	108.00	14	35,709	0.04%
2022/08/01	1	108.51	2	109.00	109.00	-1	35,441	0.00%
2022/07/29	2.4	108.79	5	109.00	109.00	-2.7	35,652	-0.01%
2022/07/28	6.2	108.02	13.1	108.50	108.50	-6.9	35,867	-0.02%
2022/07/27	4.7	107.89	8	108.25	108.00	-3.3	36,003	-0.01%
2022/07/26	2.5	107.70	20.2	107.60	108.00	-17.7	35,778	-0.05%
2022/07/25	4	107.50	25.7	107.36	107.50	-21.7	35,635	-0.06%
2022/07/22	1.3	106.00	4.6	106.11	106.00	-3.3	35,447	-0.01%
2022/07/21	5	104.70	7	104.71	105.50	-2	35,462	-0.01%
2022/07/20	33.6	103.96	5	104.50	103.50	28.6	35,419	0.08%
2022/07/19	9.1	103.89	1	104.50	104.00	8.1	35,511	0.02%
2022/07/18	12	104.92	15	104.60	105.00	-3	35,446	-0.01%
2022/07/15	15	105.47	17.3	105.26	105.00	-2.3	35,469	-0.01%
2022/07/14	11.3	104.81	27.2	104.52	105.00	-15.9	35,384	-0.04%
2022/07/13	28.1	103.18	14.3	103.07	102.50	13.9	34,910	0.04%
2022/07/12	14.2	100.08	6.1	100.50	100.50	8	34,569	0.02%
2022/07/11	13.2	101.10	0	0.00	101.00	13.2	34,330	0.04%
2022/07/08	62.2	102.84	50	102.93	102.00	12.2	34,172	0.04%
2022/07/07	1	103.00	32.2	102.32	103.50	-31.2	33,867	-0.09%
2022/07/06	24.4	101.97	8.2	101.98	100.50	16.2	33,478	0.05%
2022/07/05	29.1	102.03	3	102.17	102.50	26.1	33,199	0.08%
2022/07/04	88.5	100.73	5.5	100.22	100.00	83	32,860	0.25%
2022/07/01	50.3	106.59	58.2	106.98	106.00	-7.9	32,262	-0.02%
2022/06/30	41	109.73	10.3	109.84	109.00	30.7	31,744	0.10%
2022/06/29	43	111.07	9.1	111.11	111.00	34	31,393	0.11%
2022/06/28	2.9	110.98	12.2	110.75	112.00	-9.3	31,168	-0.03%
2022/06/27	3.1	111.32	8.4	111.36	111.00	-5.3	31,040	-0.02%
2022/06/24	2.2	109.97	31	109.53	110.00	-28.8	30,863	-0.09%
2022/06/23	34.8	108.44	15.5	108.39	108.00	19.3	30,701	0.06%
2022/06/22	13.2	110.95	0.4	109.75	109.50	12.8	30,281	0.04%
2022/06/21	3.1	111.65	17.8	111.06	112.00	-14.7	30,597	-0.05%
2022/06/20	8.2	109.68	9.5	109.11	109.00	-1.2	30,276	0.00%
2022/06/17	28.7	109.86	5.3	110.00	109.50	23.4	30,071	0.08%
2022/06/16	8.6	111.45	12.7	112.08	111.50	-4.1	29,597	-0.01%
2022/06/15	17	111.91	17.4	111.91	112.00	-0.4	30,439	0.00%
2022/06/14	21.1	110.96	18.4	111.75	111.50	2.7	30,755	0.01%
2022/06/13	47.9	111.62	318.5	112.00	111.50	-270.6	30,823	-0.88%	大賣/鉅額交易
2022/06/10	14.6	114.34	0.1	114.50	114.00	14.5	30,587	0.05%
2022/06/09	20.7	114.75	7.3	114.93	115.50	13.4	30,617	0.04%
2022/06/08	4.4	113.99	4.8	114.10	114.00	-0.4	30,518	0.00%
2022/06/07	19	114.01	66.7	114.02	113.50	-47.7	30,625	-0.16%
2022/06/06	7	114.71	25.8	115.43	115.50	-18.7	30,483	-0.06%
2022/06/02	9.4	114.43	19.6	115.17	114.00	-10.2	30,890	-0.03%
2022/06/01	50.8	114.68	64.2	114.88	114.50	-13.3	31,010	-0.04%
2022/05/31	8.3	112.17	108.5	112.25	113.00	-100.2	30,133	-0.33%	大賣/
2022/05/30	5	109.80	46	110.10	110.50	-41	28,871	-0.14%
2022/05/27	3	110.83	25.7	110.67	110.00	-22.7	28,372	-0.08%
2022/05/26	7.1	109.21	9.6	109.54	109.00	-2.5	27,992	-0.01%
2022/05/25	22	109.43	120.2	109.48	109.50	-98.3	27,818	-0.35%	大賣/
2022/05/24	4.4	108.46	34	108.32	108.00	-29.7	27,347	-0.11%
2022/05/23	32.3	108.55	13.1	108.35	108.00	19.3	26,969	0.07%
2022/05/20	8	108.06	62.7	108.06	107.00	-54.7	26,832	-0.20%
2022/05/19	11	107.45	25.2	106.11	107.50	-14.2	26,456	-0.05%
2022/05/18	13	106.46	28	106.70	107.00	-15	26,023	-0.06%
2022/05/17	6.5	104.65	18	105.00	105.00	-11.5	25,518	-0.05%
2022/05/16	2.3	104.05	13	104.04	104.50	-10.8	25,323	-0.04%
2022/05/13	1.1	103.98	5	103.40	104.00	-4	25,172	-0.02%
2022/05/12	8.2	102.62	5.1	102.73	102.00	3.1	25,217	0.01%
2022/05/11	17.1	103.53	4	103.50	103.00	13.1	25,124	0.05%
2022/05/10	1.5	103.83	39	103.81	104.00	-37.5	25,133	-0.15%
2022/05/09	4	103.50	7	103.50	104.00	-3	25,217	-0.01%
2022/05/06	2.7	103.55	117.9	103.76	104.00	-115.2	25,527	-0.45%	大賣/鉅額交易
2022/05/05	38.4	104.72	8.3	105.00	104.50	30.1	25,631	0.12%
2022/05/04	5	103.90	16.1	104.03	104.00	-11.1	25,602	-0.04%
2022/05/03	2.3	102.50	4	102.25	102.50	-1.7	25,586	-0.01%
2022/04/29	3.1	102.00	4.3	101.88	102.00	-1.2	25,993	0.00%
2022/04/28	13.1	100.61	27	100.57	101.50	-13.9	26,305	-0.05%
2022/04/27	15.1	100.01	9.1	100.06	100.00	6.1	26,323	0.02%
2022/04/26	6.3	101.02	7.5	101.08	101.00	-1.2	26,227	0.00%
2022/04/25	31.2	100.91	23.2	101.01	100.50	8	26,131	0.03%
2022/04/22	1	102.51	11.1	103.22	103.50	-10.1	25,723	-0.04%
2022/04/21	4.1	103.01	4	103.50	103.00	0.1	26,086	0.00%
2022/04/20	15.2	102.47	4.4	102.66	103.00	10.8	26,106	0.04%
2022/04/19	10.1	102.35	2	102.75	102.00	8.1	26,095	0.03%
2022/04/18	5	102.50	0	0.00	102.50	5	26,235	0.02%
2022/04/15	2.3	103.06	14	103.00	103.00	-11.7	26,622	-0.04%
2022/04/14	0.2	104.12	3.4	104.30	104.00	-3.2	27,070	-0.01%
2022/04/13	1.1	103.02	60	103.95	104.00	-59	27,740	-0.21%
2022/04/12	2.9	102.62	1	103.00	102.00	1.9	29,846	0.01%
2022/04/11	22.4	102.36	8	102.44	102.00	14.4	29,853	0.05%
2022/04/08	13.1	102.92	3	103.17	103.00	10.1	29,736	0.03%
2022/04/07	23.4	103.78	7.3	103.52	103.00	16	29,605	0.05%
2022/04/06	32	104.56	3	104.50	105.00	29	29,253	0.10%
2022/04/01	56.1	104.96	0	0.00	104.50	56.1	28,990	0.19%
2022/03/31	5	106.00	4.1	106.01	106.00	0.9	28,748	0.00%
2022/03/30	28	105.50	14	105.25	105.50	14	28,608	0.05%
2022/03/29	6.1	105.58	1	105.00	105.50	5.1	28,506	0.02%
2022/03/28	11.1	105.14	3	105.67	106.00	8.1	28,443	0.03%
2022/03/25	34	106.26	20	106.53	106.00	14	28,332	0.05%
2022/03/24	30	106.75	21.9	106.85	106.50	8.1	28,289	0.03%
2022/03/23	2.7	104.63	17.4	105.26	105.50	-14.6	27,980	-0.05%
2022/03/22	8.6	104.01	2	104.00	104.00	6.6	28,224	0.02%
2022/03/21	67.5	105.06	2.1	105.02	104.50	65.4	28,256	0.23%
2022/03/18	6.3	104.40	62.2	104.30	106.00	-55.9	28,271	-0.20%
2022/03/17	5	103.40	12.1	103.87	104.00	-7.1	27,192	-0.03%
2022/03/16	13	100.92	10.1	101.30	101.50	3	26,806	0.01%
2022/03/15	13.1	101.48	7	101.79	101.00	6.1	26,458	0.02%
2022/03/14	5	102.50	3.6	103.00	102.50	1.4	26,525	0.01%
2022/03/11	11	103.36	5	103.20	103.50	6	26,516	0.02%
2022/03/10	16	103.22	25.2	103.24	103.00	-9.2	26,500	-0.03%
2022/03/09	87	101.99	4.2	102.02	101.50	82.8	26,385	0.31%
2022/03/08	47.2	101.22	19.6	101.39	101.50	27.5	26,349	0.10%
2022/03/07	94.1	103.34	38	102.71	102.50	56.1	25,720	0.22%
2022/03/04	2	104.25	7	104.50	105.00	-5	25,816	-0.02%
2022/03/03	2.1	104.51	5	105.00	104.50	-3	25,972	-0.01%
2022/03/02	1	104.50	3	104.50	104.50	-2	26,143	-0.01%
2022/03/01	15	104.70	5	104.90	104.50	10	26,204	0.04%
2022/02/25	50.9	103.30	7.3	103.07	103.00	43.6	26,220	0.17%
2022/02/24	38.3	103.22	36.4	103.16	102.50	1.9	26,098	0.01%
2022/02/23	5.2	104.71	5	104.90	105.00	0.2	25,606	0.00%
2022/02/22	43.6	104.33	17	104.44	104.50	26.6	25,709	0.10%
2022/02/21	6	105.00	20.3	106.00	106.00	-14.3	25,784	-0.06%
2022/02/18	13	105.50	11.8	105.46	105.50	1.2	25,924	0.00%
2022/02/17	20.1	105.89	21	106.00	106.00	-0.9	25,998	0.00%
2022/02/16	12.5	105.04	9	105.44	105.50	3.5	26,003	0.01%
2022/02/15	8	104.50	1	104.50	104.00	7	26,223	0.03%
2022/02/14	11.6	104.01	5	104.40	104.00	6.6	26,310	0.03%
2022/02/11	0.5	105.60	8.1	105.50	106.00	-7.6	26,318	-0.03%
2022/02/10	3.1	106.50	5.1	106.10	106.50	-2	26,440	-0.01%
2022/02/09	2	106.25	17	105.94	106.50	-15	26,437	-0.06%
2022/02/08	11.7	105.24	22.5	105.26	105.50	-10.8	26,352	-0.04%
2022/02/07	7.1	103.07	8	103.31	103.00	-1	25,826	0.00%
2022/01/26	46.2	102.43	11	102.27	102.00	35.2	25,471	0.14%
2022/01/25	14	102.63	1	102.50	103.00	13	25,257	0.05%
2022/01/24	23.2	103.43	32	103.30	103.00	-8.8	25,076	-0.04%
2022/01/21	103.4	102.17	17	102.06	102.00	86.4	24,727	0.35%	大買/
2022/01/20	10.6	103.22	1	104.00	103.00	9.6	24,415	0.04%
2022/01/19	31.8	103.53	16	104.25	103.50	15.8	24,199	0.07%
2022/01/18	18.3	103.73	27	104.02	103.50	-8.7	24,100	-0.04%
2022/01/17	60.9	103.52	7.2	103.51	103.50	53.7	24,204	0.22%
2022/01/14	31	103.54	0.3	104.33	103.50	30.7	24,181	0.13%
2022/01/13	15.4	105.44	16.1	105.28	105.50	-0.7	24,050	0.00%
2022/01/12	13.4	104.39	6	104.25	104.50	7.4	24,214	0.03%
2022/01/11	14.3	104.33	8	104.44	104.50	6.3	24,338	0.03%
2022/01/10	47.4	105.03	101	104.64	104.50	-53.7	24,605	-0.22%	大賣/
2022/01/07	33	106.52	8.1	106.81	106.50	24.9	24,846	0.10%
2022/01/06	60.3	107.25	12.4	107.67	107.00	47.8	24,497	0.20%
2022/01/05	156.1	109.23	245.4	108.62	109.00	-89.3	23,990	-0.37%	大買/大賣/
2022/01/04	103.6	103.91	7	103.57	103.50	96.6	22,264	0.43%	大買/
2022/01/03	69.5	104.19	7.3	104.43	103.00	62.2	22,420	0.28%
2021/12/30	3.3	104.20	11	104.55	104.00	-7.7	22,693	-0.03%
2021/12/29	0.1	105.00	4	104.75	105.00	-3.9	23,058	-0.02%
2021/12/28	1.2	104.97	17	105.09	105.50	-15.8	23,528	-0.07%
2021/12/27	2.2	104.46	3.2	104.50	104.50	-1	23,690	0.00%
2021/12/24	4.2	104.48	6	104.75	104.00	-1.8	24,112	-0.01%
2021/12/23	10.3	103.95	10	104.00	104.00	0.3	24,295	0.00%
2021/12/22	7.3	103.73	34.2	103.94	103.50	-26.9	24,599	-0.11%
2021/12/21	0	0.00	8	104.13	104.50	-8	24,777	-0.03%
2021/12/20	22.8	103.23	1	103.00	103.00	21.8	24,788	0.09%
2021/12/17	12.3	103.63	21	103.26	103.50	-8.7	24,743	-0.04%
2021/12/16	82.4	104.33	10	104.05	103.50	72.4	24,530	0.30%
2021/12/15	1.8	104.22	2.8	104.64	105.00	-1	24,606	0.00%
2021/12/14	10.3	104.79	15.3	104.47	104.50	-5.1	24,867	-0.02%
2021/12/13	6.6	104.78	16	105.37	104.50	-9.4	24,882	-0.04%
2021/12/10	18.2	105.22	3	104.83	105.00	15.2	25,648	0.06%
2021/12/09	15	105.47	9	105.72	106.00	6	25,628	0.02%
2021/12/08	30.5	105.90	2	105.51	105.00	28.5	25,632	0.11%
2021/12/07	5	105.70	5	106.70	106.00	0	25,267	0.00%
2021/12/06	3.5	106.50	21.1	106.69	106.50	-17.6	25,185	-0.07%
2021/12/03	6.1	105.75	4.8	105.60	105.00	1.3	25,281	0.01%
2021/12/02	18	105.44	11.4	105.75	105.00	6.7	25,365	0.03%
2021/12/01	9	105.28	14.1	104.75	105.50	-5.1	25,219	-0.02%
2021/11/30	26.6	104.55	15.1	104.30	103.50	11.5	25,243	0.05%
2021/11/29	28.8	103.39	15	103.10	103.50	13.8	24,913	0.06%
2021/11/26	20.4	103.98	26	103.98	103.50	-5.7	24,820	-0.02%
2021/11/25	9.4	105.45	5.3	105.88	105.00	4.1	24,927	0.02%
2021/11/24	67.9	105.10	2	105.00	105.50	65.9	24,868	0.26%
2021/11/23	13.2	106.00	4.1	106.15	106.00	9.1	24,601	0.04%
2021/11/22	8.1	106.75	0	0.00	106.50	8.1	24,446	0.03%
2021/11/19	89.2	106.97	14	107.39	106.50	75.2	24,384	0.31%
2021/11/18	33.1	106.71	26.5	106.96	107.00	6.6	24,337	0.03%
2021/11/17	32.9	107.43	11	108.00	107.00	21.9	24,205	0.09%
2021/11/16	6.4	108.27	3	108.50	108.00	3.4	24,180	0.01%
2021/11/15	15.2	108.51	28	109.05	108.00	-12.8	24,775	-0.05%
2021/11/12	10.3	108.50	46	108.99	109.00	-35.7	24,877	-0.14%
2021/11/11	12.3	107.76	2.4	108.06	107.50	9.9	24,858	0.04%
2021/11/10	1.6	108.20	48	109.39	109.00	-46.5	25,126	-0.18%
2021/11/09	119	107.27	51	107.49	108.00	68	25,521	0.27%	大買/
2021/11/08	42.1	107.11	25.1	107.04	107.50	17	25,431	0.07%
2021/11/05	13.1	107.66	18	108.17	109.00	-5	25,877	-0.02%
2021/11/04	0	0.00	22	108.00	108.00	-22	26,297	-0.08%
2021/11/03	4	108.25	25.4	107.98	107.50	-21.4	26,495	-0.08%
2021/11/02	13	107.54	26.2	107.86	107.50	-13.2	26,978	-0.05%
2021/11/01	9.5	107.12	5	107.40	106.50	4.5	26,974	0.02%
2021/10/29	16.3	107.32	4	107.38	107.00	12.3	27,025	0.05%
2021/10/28	6	108.00	1	108.00	108.50	5	27,041	0.02%
2021/10/27	12.3	108.04	1.1	107.55	108.00	11.2	27,205	0.04%
2021/10/26	3.1	108.83	7.1	108.78	109.00	-4.1	27,413	-0.01%
2021/10/25	8	108.25	30.5	108.45	108.00	-22.5	27,459	-0.08%
2021/10/22	13.4	107.13	11.1	107.73	107.50	2.3	27,653	0.01%
2021/10/21	7.6	107.99	20	107.90	108.00	-12.4	27,868	-0.04%
2021/10/20	10.4	106.88	26	107.13	107.50	-15.6	27,916	-0.06%
2021/10/19	28.2	107.11	16.1	107.03	107.00	12.1	27,785	0.04%
2021/10/18	41.2	108.93	37	108.55	107.50	4.2	28,334	0.01%
2021/10/15	64.4	109.20	59	109.13	109.50	5.3	28,682	0.02%
2021/10/14	15.2	106.96	25	106.98	106.50	-9.8	28,303	-0.03%
2021/10/13	9.3	105.29	7	105.43	105.50	2.3	28,537	0.01%
2021/10/12	41	105.22	5	105.40	105.00	36	28,786	0.12%
2021/10/08	20.3	107.21	43	107.40	108.00	-22.7	29,185	-0.08%
2021/10/07	65.6	104.58	66	105.73	107.00	-0.4	29,179	0.00%
2021/10/06	11.1	103.73	6	103.58	103.00	5.1	29,150	0.02%
2021/10/05	34.9	101.52	5	101.50	101.50	29.9	28,786	0.10%
2021/10/04	8.4	103.21	11.1	103.05	103.00	-2.7	28,567	-0.01%
2021/10/01	50.7	103.47	6	103.50	103.00	44.7	28,543	0.16%
2021/09/30	28	105.00	2.1	105.07	105.00	25.9	28,439	0.09%
2021/09/29	63	104.99	6.1	105.17	105.00	56.9	28,792	0.20%
2021/09/28	13.5	106.56	10.5	106.19	106.50	3	29,592	0.01%
2021/09/27	18	107.75	11	108.00	107.50	7	29,497	0.02%
2021/09/24	4.1	107.62	3	107.50	107.50	1.1	29,530	0.00%
2021/09/23	12.3	106.89	8	107.50	106.50	4.3	29,793	0.01%
2021/09/22	26.6	106.44	11.4	106.75	107.00	15.2	29,774	0.05%
2021/09/17	5.4	108.71	5	108.60	108.50	0.4	29,528	0.00%
2021/09/16	59.6	108.11	2	108.01	107.50	57.6	29,476	0.20%
2021/09/15	27.6	109.44	34	109.43	108.50	-6.4	29,612	-0.02%
2021/09/14	2.2	107.27	11.5	107.50	107.50	-9.3	29,019	-0.03%
2021/09/13	23.4	106.78	0	0.00	106.50	23.4	29,065	0.08%
2021/09/10	43.3	107.93	20	108.00	108.00	23.2	29,390	0.08%
2021/09/09	26.1	106.70	9	107.28	107.00	17.1	29,660	0.06%
2021/09/08	41.6	107.53	19	107.66	107.50	22.6	29,623	0.08%
2021/09/07	57	108.83	16	108.66	108.50	41	29,547	0.14%
2021/09/06	11.1	111.23	16.1	111.60	111.00	-5	29,553	-0.02%
2021/09/03	6.6	111.77	11	112.09	112.50	-4.5	29,849	-0.01%
2021/09/02	17.2	112.08	16	111.31	111.50	1.2	29,768	0.00%
2021/09/01	20.2	110.75	12.5	110.96	111.00	7.7	29,654	0.03%
2021/08/31	8	108.94	28.2	109.55	111.00	-20.2	29,587	-0.07%
2021/08/30	0	0.00	13	108.19	109.00	-13	29,418	-0.04%
2021/08/27	11	107.50	22	107.46	108.00	-11	29,666	-0.04%
2021/08/26	12.5	107.23	4.2	107.65	107.50	8.3	29,835	0.03%
2021/08/25	5	108.10	13.1	108.23	108.50	-8	30,168	-0.03%
2021/08/24	1.2	108.42	22.2	108.54	109.00	-21	30,304	-0.07%
2021/08/23	13.2	107.27	16	106.62	107.50	-2.8	30,576	-0.01%
2021/08/20	13.4	104.16	25.1	104.60	104.50	-11.7	30,649	-0.04%
2021/08/19	67.6	103.87	12.5	103.22	103.00	55.1	31,163	0.18%
2021/08/18	33.6	105.47	99	105.41	107.00	-65.5	30,717	-0.21%
2021/08/17	18.3	106.70	7	107.29	106.50	11.3	31,031	0.04%
2021/08/16	34.3	107.08	15	107.37	107.50	19.3	31,124	0.06%
2021/08/13	13.3	109.27	9	109.50	109.00	4.3	31,441	0.01%
2021/08/12	9.1	109.05	4	109.00	109.00	5.1	31,378	0.02%
2021/08/11	34.2	106.86	20	107.55	109.00	14.2	31,859	0.04%
2021/08/10	177.7	109.15	6	110.00	108.50	171.7	32,440	0.53%	大買/鉅額交易
2021/08/09	29.3	112.00	12	111.96	112.00	17.3	33,341	0.05%
2021/08/06	61.3	112.31	21.3	111.99	112.50	40	33,684	0.12%
2021/08/05	71.1	111.65	4	111.88	112.00	67.1	34,169	0.20%
2021/08/04	8.8	111.94	8	112.13	112.00	0.7	36,329	0.00%
2021/08/03	30.1	111.23	3.1	111.37	111.50	27	37,309	0.07%
2021/08/02	2	112.23	26.1	111.04	113.00	-24	37,640	-0.06%
2021/07/30	13.3	110.28	21	110.05	110.00	-7.8	38,246	-0.02%
2021/07/29	2.2	110.54	12	110.79	111.00	-9.8	38,400	-0.03%
2021/07/28	15.1	109.50	20.1	110.27	110.50	-5	39,142	-0.01%
2021/07/27	6.2	111.00	17	110.79	111.50	-10.8	40,042	-0.03%
2021/07/26	90.5	109.58	21.5	109.64	110.00	69	40,774	0.17%
2021/07/23	20.1	110.78	7.5	111.17	110.50	12.6	40,978	0.03%
2021/07/22	98.7	110.24	31	110.98	110.50	67.7	41,267	0.16%
2021/07/21	76.5	113.33	9.1	113.12	112.50	67.5	41,185	0.16%
2021/07/20	30.1	114.87	11.3	114.88	114.50	18.9	40,817	0.05%
2021/07/19	80.9	117.16	13.1	117.46	116.50	67.8	41,033	0.17%
2021/07/16	20.3	118.58	62.6	119.10	119.50	-42.3	41,627	-0.10%
2021/07/15	47.8	118.80	124.3	119.03	119.50	-76.5	41,646	-0.18%	大賣/
2021/07/14	31	116.71	41.5	116.99	116.00	-10.5	41,038	-0.03%
2021/07/13	4.2	116.13	31.1	116.19	116.50	-26.9	41,122	-0.07%
2021/07/12	26.5	115.00	14	114.89	115.00	12.5	41,396	0.03%
2021/07/09	20.5	113.52	8	113.81	114.00	12.4	41,770	0.03%
2021/07/08	35	115.74	8.1	115.07	115.50	26.9	42,184	0.06%
2021/07/07	26.2	115.61	5.8	115.60	115.00	20.4	42,614	0.05%
2021/07/06	26.5	116.40	28.2	116.64	116.50	-1.7	43,302	0.00%
2021/07/05	38.2	115.29	128	115.43	117.00	-89.8	43,911	-0.20%	大賣/
2021/07/02	19.3	111.89	3.9	111.74	111.50	15.4	43,223	0.04%
2021/07/01	22.6	111.85	75	111.66	112.00	-52.4	43,510	-0.12%
2021/06/30	23.2	112.57	18.6	113.05	112.00	4.6	43,940	0.01%
2021/06/29	19.1	111.71	21.1	111.86	111.50	-2	45,039	0.00%
2021/06/28	38.3	111.93	5.8	112.00	111.50	32.5	46,909	0.07%
2021/06/25	13	114.23	20.3	114.12	113.00	-7.3	47,286	-0.02%
2021/06/24	17.2	112.50	29	113.21	113.00	-11.8	47,379	-0.02%
2021/06/23	12.8	109.35	27.4	110.87	111.50	-14.5	47,741	-0.03%
2021/06/22	17.6	109.20	42.5	109.36	108.50	-24.9	48,354	-0.05%
2021/06/21	50.7	109.13	7	109.14	108.50	43.7	49,335	0.09%
2021/06/18	71	112.39	10	112.05	111.50	61	50,635	0.12%
2021/06/17	28	111.27	12	111.75	113.00	16	51,947	0.03%
2021/06/16	27.2	111.63	8.1	112.06	111.50	19.1	54,351	0.04%
2021/06/15	30.4	112.79	7.2	112.93	113.00	23.2	56,251	0.04%
2021/06/11	20.1	113.30	55	113.27	113.50	-34.9	58,242	-0.06%
2021/06/10	7.5	111.14	10	111.00	110.50	-2.5	59,189	0.00%
2021/06/09	11.2	109.96	18	109.72	109.50	-6.8	60,027	-0.01%
2021/06/08	29.1	110.36	40	110.70	110.50	-11	61,243	-0.02%
2021/06/07	19.7	110.89	18	110.61	110.50	1.7	62,197	0.00%
2021/06/04	47.9	110.06	17.5	111.40	112.00	30.4	62,654	0.05%
2021/06/03	26.3	111.33	8.5	111.52	111.00	17.8	62,906	0.03%
2021/06/02	44.2	112.44	22.1	111.71	112.00	22.1	63,414	0.03%
2021/06/01	17.7	114.16	20.8	114.04	114.50	-3.1	64,306	0.00%
2021/05/31	20.3	112.88	38.5	112.73	113.50	-18.1	65,255	-0.03%
2021/05/28	7.2	110.65	28	110.71	111.00	-20.8	66,126	-0.03%
2021/05/27	32	108.81	9	109.00	109.50	23	66,575	0.03%
2021/05/26	13.1	111.39	22	111.41	111.50	-8.9	67,559	-0.01%
2021/05/25	57.3	112.31	43.2	112.25	112.00	14.1	69,013	0.02%
2021/05/24	11.2	109.00	15.2	108.70	109.50	-4	69,079	-0.01%
2021/05/21	31.3	108.87	31.2	108.93	109.50	0.1	69,408	0.00%
2021/05/20	9.1	106.00	71.1	106.01	106.00	-62	69,516	-0.09%
2021/05/19	76.9	105.21	19.1	105.29	105.00	57.8	70,236	0.08%
2021/05/18	152.3	105.86	112.1	103.98	107.00	40.2	70,231	0.06%	大買/大賣/
2021/05/17	72.8	99.62	367.2	99.24	98.20	-294.4	70,387	-0.42%	大賣/鉅額交易
2021/05/14	77.7	104.88	74.5	104.67	104.50	3.1	70,236	0.00%
2021/05/13	65.5	102.58	88.1	102.52	103.00	-22.5	70,571	-0.03%
2021/05/12	116.8	101.60	109.2	100.34	102.00	7.5	70,334	0.01%	大買/大賣/
2021/05/11	109.3	108.15	50.5	107.75	107.00	58.7	69,233	0.08%	大買/
2021/05/10	89.9	114.16	33.4	114.08	113.00	56.6	69,994	0.08%
2021/05/07	40.4	116.24	65.8	116.36	117.50	-25.4	72,312	-0.04%
2021/05/06	15.5	111.69	14.4	111.73	112.50	1	73,359	0.00%
2021/05/05	45.9	111.21	93.8	111.53	110.00	-47.9	74,195	-0.06%
2021/05/04	103.3	108.92	84.4	109.95	108.50	18.9	75,249	0.03%	大買/
2021/05/03	81.8	112.98	32.6	113.12	112.50	49.2	76,133	0.06%
2021/04/29	35.4	116.89	7	117.79	116.00	28.4	78,603	0.04%
2021/04/28	46.2	117.27	12	117.35	117.00	34.1	79,282	0.04%
2021/04/27	35.8	119.31	16.6	119.66	118.50	19.2	80,842	0.02%
2021/04/26	64.7	118.10	45.6	118.44	117.50	19	81,368	0.02%
2021/04/23	26.6	118.23	9	118.33	119.00	17.5	82,262	0.02%
2021/04/22	175.1	118.65	59	119.05	117.50	116.1	84,441	0.14%	大買/鉅額交易
2021/04/21	78.6	120.49	30.1	120.12	120.00	48.6	88,574	0.05%
2021/04/20	58	121.46	11.1	121.55	122.00	46.9	89,305	0.05%
2021/04/19	45	121.99	22.3	121.96	121.50	22.6	90,633	0.02%
2021/04/16	39.6	122.84	81	123.00	123.50	-41.4	91,260	-0.05%
2021/04/15	36.3	120.29	17.2	120.77	121.00	19.1	92,273	0.02%
2021/04/14	64.1	121.28	27.2	120.19	121.50	36.9	93,500	0.04%
2021/04/13	26	122.21	41.5	122.23	122.50	-15.5	96,281	-0.02%
2021/04/12	65.5	120.75	29.7	120.64	120.50	35.8	99,322	0.04%
2021/04/09	116	120.72	35.5	121.10	120.00	80.4	102,027	0.08%	大買/
2021/04/08	28.8	122.38	29.3	122.47	122.50	-0.5	101,224	0.00%
2021/04/07	30.4	123.57	7.5	123.17	123.50	22.9	101,243	0.02%
2021/04/06	24.9	123.16	30.2	122.99	122.50	-5.3	101,439	-0.01%
2021/04/01	145.2	122.17	129.1	121.83	121.50	16.1	101,864	0.02%	大買/大賣/
2021/03/31	218.2	124.87	84.9	124.64	124.00	133.3	102,143	0.13%	大買/鉅額交易
2021/03/30	25.4	129.16	45.6	129.45	129.50	-20.3	100,661	-0.02%
2021/03/29	20.1	128.03	18.6	127.84	128.50	1.5	100,823	0.00%
2021/03/26	31.1	127.22	32.1	126.66	126.50	-1	101,700	0.00%
2021/03/25	80.7	127.76	54.9	126.93	126.50	25.7	101,299	0.03%
2021/03/24	76.3	129.27	44.6	129.12	128.00	31.7	100,686	0.03%
2021/03/23	107.1	132.40	110.9	132.35	130.50	-3.8	99,806	0.00%	大買/大賣/
2021/03/22	70	127.93	233.4	128.71	130.00	-163.4	98,701	-0.17%	大賣/鉅額交易
2021/03/19	141.6	124.93	282	124.52	123.50	-140.4	97,546	-0.14%	大買/大賣/鉅額交易
2021/03/18	66.2	129.63	180	129.89	129.50	-113.9	95,637	-0.12%	大賣/鉅額交易
2021/03/17	64.5	125.96	213.7	125.89	126.00	-149.2	94,357	-0.16%	大賣/鉅額交易
2021/03/16	256.6	122.51	60.4	122.29	123.00	196.2	92,873	0.21%	大買/鉅額交易
2021/03/15	33.1	120.05	72	120.09	121.00	-38.9	92,452	-0.04%
2021/03/12	52.6	119.13	78	119.29	120.00	-25.4	93,263	-0.03%
2021/03/11	34.2	117.09	248.9	116.99	117.00	-214.7	94,385	-0.23%	大賣/鉅額交易
2021/03/10	49.6	115.53	55.6	115.52	115.50	-6	93,926	-0.01%
2021/03/09	25.2	113.88	54.8	113.78	115.00	-29.6	93,640	-0.03%
2021/03/08	54.9	114.98	21.4	113.77	113.50	33.5	93,481	0.04%
2021/03/05	52.2	114.71	90.9	114.94	115.00	-38.7	92,985	-0.04%
2021/03/04	16.2	113.41	15.1	114.40	114.50	1.1	92,545	0.00%
2021/03/03	29	114.98	52.8	114.52	115.50	-23.8	91,575	-0.03%
2021/03/02	78	113.81	30	113.38	112.00	48	90,689	0.05%
2021/02/26	123.1	112.71	154	114.40	112.00	-30.9	90,179	-0.03%	大買/大賣/
2021/02/25	195.1	116.13	166.6	115.14	116.50	28.5	88,553	0.03%	大買/大賣/
2021/02/24	35.8	112.43	24.2	112.66	110.50	11.6	87,097	0.01%
2021/02/23	37.3	110.51	157.8	110.95	111.50	-120.5	86,598	-0.14%	大賣/鉅額交易
2021/02/22	42.6	112.17	49.5	112.03	111.00	-6.9	86,137	-0.01%
2021/02/19	153.1	110.27	42	110.25	110.00	111.1	85,645	0.13%	大買/鉅額交易
2021/02/18	236.4	113.10	36.2	113.43	113.00	200.2	84,850	0.24%	大買/鉅額交易
2021/02/17	60.2	114.15	20.7	114.43	114.00	39.5	84,908	0.05%
2021/02/05	71.4	113.89	42.6	114.74	113.50	28.9	83,928	0.03%
2021/02/04	75.8	113.84	66.5	114.02	114.00	9.3	83,134	0.01%
2021/02/03	109.9	116.15	91.5	116.34	116.50	18.4	82,680	0.02%	大買/
2021/02/02	66.6	115.89	85.9	116.33	116.50	-19.2	82,107	-0.02%
2021/02/01	137.8	110.17	81.1	111.43	113.00	56.7	81,389	0.07%	大買/
2021/01/29	319.2	114.73	263.4	114.18	111.50	55.8	79,640	0.07%	大買/大賣/
2021/01/28	166.4	119.56	93	119.04	118.50	73.4	76,874	0.10%	大買/
2021/01/27	57	123.45	73.2	123.53	123.00	-16.2	75,136	-0.02%
2021/01/26	175.3	121.95	129.4	122.81	122.00	45.9	73,916	0.06%	大買/大賣/
2021/01/25	189.5	119.63	160.1	121.25	123.00	29.4	72,070	0.04%	大買/大賣/
2021/01/22	217.9	120.47	323.3	119.84	121.50	-105.4	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	112.7	116.20	141.4	115.90	117.00	-28.8	67,021	-0.04%	大買/大賣/
2021/01/20	135.4	115.50	63.5	116.26	114.50	71.9	66,129	0.11%	大買/
2021/01/19	204.5	115.00	115.3	115.30	115.00	89.1	64,197	0.14%	大買/大賣/
2021/01/18	146.5	113.11	77.9	113.76	114.00	68.6	63,005	0.11%	大買/
2021/01/15	283.8	115.28	525.6	117.17	115.50	-241.9	61,737	-0.39%	大買/大賣/鉅額交易
2021/01/14	578.5	115.23	797.6	112.91	116.00	-219.2	59,302	-0.37%	大買/大賣/鉅額交易
2021/01/13	38.8	105.86	77.1	105.94	106.50	-38.3	54,542	-0.07%
2021/01/12	93.9	104.56	82.6	103.98	104.00	11.3	53,983	0.02%
2021/01/11	44.8	107.48	135.2	107.81	107.50	-90.5	53,647	-0.17%	大賣/
2021/01/08	63.3	107.52	175.7	107.31	108.00	-112.3	53,291	-0.21%	大賣/鉅額交易
2021/01/07	74.4	106.76	154.7	106.98	107.00	-80.4	51,832	-0.16%	大賣/
2021/01/06	187.1	105.84	293.9	105.50	105.00	-106.8	50,561	-0.21%	大買/大賣/鉅額交易
2021/01/05	300.2	102.92	528.1	102.35	104.00	-228	47,274	-0.48%	大買/大賣/鉅額交易
2021/01/04	623.7	97.70	636.3	96.90	99.90	-12.6	44,037	-0.03%	大買/大賣/
2020/12/31	16.2	91.67	55	91.69	92.00	-38.8	40,427	-0.10%
2020/12/30	11.5	90.80	45.4	91.20	91.60	-33.9	40,179	-0.08%
2020/12/29	129.6	90.80	40.1	90.88	90.40	89.6	39,796	0.23%	大買/
2020/12/28	186.4	92.11	88.4	92.33	91.80	98	39,355	0.25%	大買/
2020/12/25	103.5	91.44	174.6	91.58	91.80	-71.1	38,556	-0.18%	大買/大賣/
2020/12/24	27	89.53	78.3	89.47	89.60	-51.3	37,188	-0.14%
2020/12/23	43	88.80	91.7	88.90	88.80	-48.6	37,032	-0.13%
2020/12/22	49.5	89.41	240.4	88.88	87.70	-190.9	36,732	-0.52%	大賣/鉅額交易
2020/12/21	17	87.71	11	87.75	88.00	6	36,124	0.02%
2020/12/18	2	87.65	17.8	87.76	87.70	-15.8	35,941	-0.04%
2020/12/17	22.1	87.96	26.3	87.91	87.80	-4.2	35,866	-0.01%
2020/12/16	15	87.85	38	87.83	88.20	-23	35,716	-0.06%
2020/12/15	91.1	86.69	37.1	87.28	87.10	54	35,463	0.15%
2020/12/14	22	88.40	63.5	88.79	87.70	-41.5	35,162	-0.12%
2020/12/11	162	86.56	79.1	87.29	87.60	82.9	34,666	0.24%	大買/
2020/12/10	69.4	87.95	92.1	87.81	87.70	-22.6	33,930	-0.07%
2020/12/09	43.3	88.85	146	88.94	89.00	-102.7	33,480	-0.31%	大賣/鉅額交易
2020/12/08	102.2	88.48	471.7	88.56	87.60	-369.5	32,621	-1.13%	大買/大賣/鉅額交易
2020/12/07	586.5	86.74	400.7	86.59	87.90	185.7	31,140	0.60%	大買/大賣/鉅額交易
2020/12/04	25.3	82.98	90.2	82.99	82.90	-64.9	28,798	-0.23%
2020/12/03	12.1	82.05	8.5	82.15	82.00	3.6	28,368	0.01%
2020/12/02	39.5	82.81	24.4	82.61	82.70	15.1	28,204	0.05%
2020/12/01	7.8	82.57	23.1	82.44	82.90	-15.3	28,227	-0.05%
2020/11/30	3.7	82.43	11.1	82.67	82.30	-7.3	28,504	-0.03%
2020/11/27	15.1	82.61	11	82.88	82.60	4.1	27,917	0.01%
2020/11/26	10.5	82.84	69	82.97	83.00	-58.5	27,869	-0.21%
2020/11/25	12	81.92	13	82.23	82.00	-1	27,823	0.00%
2020/11/24	10.2	82.23	49.7	82.21	82.00	-39.5	27,853	-0.14%
2020/11/23	3.3	82.91	28.3	82.87	82.90	-25	27,877	-0.09%
2020/11/20	28	82.43	108	82.41	82.50	-80	27,738	-0.29%	大賣/
2020/11/19	16	82.61	9.2	82.87	82.90	6.9	27,618	0.02%
2020/11/18	17.1	83.19	90.4	83.01	83.20	-73.4	27,595	-0.27%
2020/11/17	38.9	82.82	24	83.01	83.00	14.9	27,491	0.05%
2020/11/16	21.3	82.49	35.5	82.50	82.60	-14.1	27,885	-0.05%
2020/11/13	32.2	81.35	45	81.60	81.40	-12.8	27,577	-0.05%
2020/11/12	114.2	81.74	28.6	81.55	81.90	85.6	27,494	0.31%	大買/
2020/11/11	21.9	80.87	22.2	81.03	81.60	-0.3	27,213	0.00%
2020/11/10	29	81.04	7.1	80.60	80.80	21.9	27,174	0.08%
2020/11/09	16	80.94	54	80.94	81.20	-38	28,235	-0.13%
2020/11/06	7.8	79.59	18.8	79.57	79.70	-11.1	28,321	-0.04%
2020/11/05	5	78.92	8.4	78.95	79.00	-3.4	28,488	-0.01%
2020/11/04	7	78.76	11	78.98	78.80	-4	29,073	-0.01%
2020/11/03	8	78.35	10	78.47	78.30	-2	29,122	-0.01%
2020/11/02	4	77.90	5.4	78.05	78.30	-1.4	29,432	0.00%
2020/10/30	22.5	77.41	19	77.51	77.50	3.5	29,600	0.01%
2020/10/29	28.3	77.69	6	77.80	78.00	22.2	29,550	0.08%
2020/10/28	22.8	78.79	45.9	78.77	78.30	-23.1	30,059	-0.08%
2020/10/27	16.1	79.73	12	79.78	80.00	4.1	30,234	0.01%
2020/10/26	5.9	80.50	1.1	80.34	80.20	4.7	30,632	0.02%
2020/10/23	28	81.09	5	80.92	80.70	23	31,049	0.07%
2020/10/22	4	80.63	12	80.72	80.80	-8	32,073	-0.02%
2020/10/21	10.5	80.77	16	80.69	80.40	-5.5	32,779	-0.02%
2020/10/20	33.2	81.44	119.4	81.44	81.40	-86.2	33,058	-0.26%	大賣/
2020/10/19	99	81.07	106.2	80.96	81.30	-7.2	33,610	-0.02%	大賣/
2020/10/16	19	79.29	32	79.14	78.60	-13	33,408	-0.04%
2020/10/15	10.6	78.19	12	78.18	78.10	-1.4	33,847	0.00%
2020/10/14	15.4	78.21	27	78.29	78.00	-11.6	34,602	-0.03%
2020/10/13	6.6	78.53	34	78.51	78.90	-27.4	34,800	-0.08%
2020/10/12	17.2	78.67	42	78.54	78.70	-24.8	35,259	-0.07%
2020/10/08	4.2	77.69	16.2	77.76	78.00	-12	35,425	-0.03%
2020/10/07	19	77.47	24	77.54	77.40	-5	35,744	-0.01%
2020/10/06	16	77.79	10	77.87	77.80	6	36,066	0.02%
2020/10/05	8	77.93	14	78.12	77.70	-6	36,653	-0.02%
2020/09/30	25	77.73	6	77.78	77.40	19	37,159	0.05%
2020/09/29	26	78.02	34	77.48	77.00	-8	37,455	-0.02%
2020/09/28	18.5	76.44	26	76.54	76.90	-7.5	37,793	-0.02%
2020/09/25	38.2	74.64	17	74.41	74.30	21.2	38,001	0.06%
2020/09/24	84.3	75.42	22	75.39	75.00	62.3	38,076	0.16%
2020/09/23	11.2	76.93	24	76.75	76.70	-12.8	37,687	-0.03%
2020/09/22	20.2	77.00	14	77.06	76.80	6.2	38,132	0.02%
2020/09/21	20	77.63	5	77.76	77.40	15	38,706	0.04%
2020/09/18	56.1	77.87	12	77.74	77.60	44.1	40,000	0.11%
2020/09/17	42.1	78.37	27	78.33	78.10	15.1	40,947	0.04%
2020/09/16	4	78.85	6	78.88	78.80	-2	41,362	0.00%
2020/09/15	27.5	79.18	18	79.12	79.10	9.5	41,339	0.02%
2020/09/14	41.3	79.14	42	79.26	79.40	-0.7	41,646	0.00%
2020/09/11	17	78.21	7	78.34	78.50	10	41,491	0.02%
2020/09/10	11	78.36	76	78.40	78.50	-65	41,523	-0.16%
2020/09/09	21	76.89	21	77.39	77.90	0	41,410	0.00%
2020/09/08	11	77.68	9	77.53	77.50	2	41,473	0.00%
2020/09/07	15.4	77.14	3.2	77.06	77.30	12.2	41,611	0.03%
2020/09/04	33	76.93	19.1	76.94	76.90	13.9	41,954	0.03%
2020/09/03	70.2	78.43	84	78.23	77.70	-13.8	41,789	-0.03%
2020/09/02	48	77.16	42	77.10	77.80	6	41,734	0.01%
2020/09/01	23.2	76.83	7	76.86	77.00	16.2	42,211	0.04%
2020/08/31	22	77.45	0.9	77.50	76.90	21.2	42,474	0.05%
2020/08/28	12.3	77.53	3	77.53	77.50	9.3	42,692	0.02%
2020/08/27	25.1	77.82	4	77.55	77.50	21.1	42,988	0.05%
2020/08/26	10.1	78.06	9.6	78.21	78.20	0.5	43,281	0.00%
2020/08/25	5	78.20	7.2	78.21	78.30	-2.2	43,441	-0.01%
2020/08/24	28	77.87	22.7	78.13	77.60	5.3	43,891	0.01%
2020/08/21	20.2	77.91	9	78.01	78.20	11.2	43,964	0.03%
2020/08/20	71	77.32	26	77.34	77.10	45	43,929	0.10%
2020/08/19	28	80.17	31	80.14	79.30	-3	43,368	-0.01%
2020/08/18	30	79.89	14	79.64	79.80	16	43,283	0.04%
2020/08/17	18.6	80.30	26.4	80.36	80.20	-7.8	43,604	-0.02%
2020/08/14	14.9	80.13	25	80.04	80.40	-10.1	43,618	-0.02%
2020/08/13	54	80.04	41	79.94	79.50	13	43,559	0.03%
2020/08/12	27.1	80.53	52	80.57	81.40	-24.9	42,948	-0.06%
2020/08/11	54.6	80.09	10	80.13	79.80	44.6	43,139	0.10%
2020/08/10	59.1	79.86	56	80.18	80.50	3.1	43,407	0.01%
2020/08/07	74.1	78.68	11	78.75	78.30	63.1	43,275	0.15%
2020/08/06	18.1	79.01	37.6	79.20	79.00	-19.5	43,625	-0.04%
2020/08/05	16.3	78.11	15	78.22	77.90	1.3	43,829	0.00%
2020/08/04	16.2	77.81	2	78.00	78.10	14.2	44,340	0.03%
2020/08/03	94.1	77.48	7	77.63	77.10	87.1	44,597	0.20%
2020/07/31	34	78.92	50	79.13	78.40	-16	44,108	-0.04%
2020/07/30	57	77.83	14	77.83	78.00	43	43,832	0.10%
2020/07/29	50	78.46	8.1	78.32	78.00	41.9	43,666	0.10%
2020/07/28	46.1	79.67	79	79.94	78.40	-32.9	43,848	-0.08%
2020/07/27	120.2	78.82	40.9	78.45	78.00	79.3	43,342	0.18%	大買/
2020/07/24	122.2	80.82	32	80.68	80.00	90.2	42,760	0.21%	大買/
2020/07/23	86.2	81.86	56.5	82.01	82.10	29.7	42,348	0.07%
2020/07/22	51	85.58	70.2	85.56	85.90	-19.2	41,517	-0.05%
2020/07/21	84	85.46	106	85.45	85.30	-22	40,594	-0.05%	大賣/
2020/07/20	64	86.64	49	86.46	86.80	15	39,798	0.04%
2020/07/17	52.7	88.09	80	88.23	88.00	-27.3	39,066	-0.07%
2020/07/16	35.5	87.70	75.4	87.50	87.60	-39.9	39,095	-0.10%
2020/07/15	11	86.59	73	86.93	86.60	-62	38,790	-0.16%
2020/07/14	5	86.58	9.5	86.79	86.30	-4.5	39,163	-0.01%
2020/07/13	18	86.14	14	86.19	86.70	4	39,298	0.01%
2020/07/10	37.1	85.18	26	85.55	84.80	11.1	39,392	0.03%
2020/07/09	34.4	86.19	6.9	86.45	86.20	27.5	39,134	0.07%
2020/07/08	26.1	86.98	3.6	86.96	87.00	22.5	38,728	0.06%
2020/07/07	21	86.38	50.5	85.98	87.00	-29.5	38,430	-0.08%
2020/07/06	7	86.26	50	86.50	86.40	-43	38,484	-0.11%
2020/07/03	37.6	85.54	17	85.73	85.30	20.6	39,251	0.05%
2020/07/02	58	85.47	96	85.19	86.00	-38	39,318	-0.10%
2020/07/01	37	86.42	31	86.47	85.90	6	39,567	0.02%
2020/06/30	19	86.18	28.4	86.06	86.30	-9.4	39,234	-0.02%
2020/06/29	62	84.21	115	84.53	85.20	-53	38,911	-0.14%	大賣/
2020/06/24	90.4	82.95	116.3	82.68	83.50	-25.9	37,861	-0.07%	大賣/
2020/06/23	33.2	79.96	85	80.06	80.20	-51.8	37,387	-0.14%
2020/06/22	1	78.40	7.3	78.67	78.90	-6.3	37,269	-0.02%
2020/06/19	4	78.48	13	78.59	78.80	-9	37,883	-0.02%
2020/06/18	1	77.80	6	78.17	78.50	-5	37,988	-0.01%
2020/06/17	5.1	78.36	7.1	78.21	78.20	-2	38,713	-0.01%
2020/06/16	3	77.80	12	78.21	78.40	-9	40,122	-0.02%
2020/06/15	29.1	77.23	13	77.27	77.00	16.1	41,533	0.04%
2020/06/12	18	77.43	22	77.40	78.00	-4	42,349	-0.01%
2020/06/11	31.9	78.79	29	79.43	78.60	2.9	42,992	0.01%
2020/06/10	7.2	79.78	16	79.79	79.90	-8.8	43,388	-0.02%
2020/06/09	6.4	79.64	44	79.78	79.50	-37.6	44,767	-0.08%
2020/06/08	37	79.39	332	79.57	79.70	-295	45,559	-0.65%	大賣/鉅額交易
2020/06/05	18	78.02	17	78.32	78.50	1	45,175	0.00%
2020/06/04	20	78.43	29	78.26	78.40	-9	45,232	-0.02%
2020/06/03	17	78.15	49.6	78.10	78.10	-32.6	45,254	-0.07%
2020/06/02	15.5	77.04	22.7	77.25	77.10	-7.2	45,186	-0.02%
2020/06/01	17.5	76.29	17.4	76.38	76.20	0.1	45,106	0.00%
2020/05/29	24	74.52	39.4	75.21	75.80	-15.4	45,158	-0.03%
2020/05/28	21.6	75.22	97.3	75.45	75.30	-75.7	44,994	-0.17%
2020/05/27	43.2	75.09	20	75.20	75.30	23.2	45,453	0.05%
2020/05/26	13.3	74.93	41	74.91	74.80	-27.7	45,969	-0.06%
2020/05/25	47	73.11	10	73.29	73.60	37	46,216	0.08%
2020/05/22	84	73.87	17	73.81	73.60	67	46,552	0.14%
2020/05/21	19.4	74.75	7	74.80	74.70	12.4	46,325	0.03%
2020/05/20	64.5	74.86	24	74.68	74.50	40.5	46,417	0.09%
2020/05/19	80.2	75.15	18	74.83	74.80	62.2	46,489	0.13%
2020/05/18	78.2	75.53	29	75.65	75.00	49.2	46,100	0.11%
2020/05/15	77.6	77.30	24	77.37	77.10	53.6	45,526	0.12%
2020/05/14	74	78.16	53.1	78.23	78.20	20.9	45,023	0.05%
2020/05/13	45	78.42	141	77.80	78.80	-96	44,680	-0.21%	大賣/
2020/05/12	74	77.56	66	77.67	77.30	8	44,565	0.02%
2020/05/11	70	78.39	99.7	78.53	78.90	-29.7	44,747	-0.07%
2020/05/08	111.1	76.25	41	76.46	76.20	70.1	44,242	0.16%	大買/
2020/05/07	18	75.08	11.7	75.06	75.20	6.3	44,308	0.01%
2020/05/06	18	74.52	12	74.67	74.30	6	44,218	0.01%
2020/05/05	35	74.39	9	74.38	74.10	26	44,492	0.06%
2020/05/04	53	74.46	7.4	74.64	74.50	45.6	44,768	0.10%
2020/04/30	24.6	76.39	55	76.49	77.00	-30.4	44,694	-0.07%
2020/04/29	31	75.86	72	75.80	75.60	-41	44,975	-0.09%
2020/04/28	18.6	75.04	10	75.10	75.20	8.6	45,609	0.02%
2020/04/27	23	74.89	41.5	74.88	74.90	-18.5	47,798	-0.04%
2020/04/24	8	74.01	1.5	73.87	73.80	6.5	47,910	0.01%
2020/04/23	28.1	74.03	16	74.19	74.00	12.1	48,896	0.02%
2020/04/22	29	73.29	21	73.46	73.90	8	48,768	0.02%
2020/04/21	40	74.22	16	74.72	73.50	24	48,703	0.05%
2020/04/20	19	75.96	51	76.05	76.20	-32	48,171	-0.07%
2020/04/17	62.5	75.90	107	75.83	75.80	-44.5	48,024	-0.09%	大賣/
2020/04/16	29	74.53	51	74.56	74.00	-22	47,392	-0.05%
2020/04/15	37.5	74.41	36	74.37	74.10	1.5	47,157	0.00%
2020/04/14	39	74.06	46	74.12	74.40	-7	47,387	-0.01%
2020/04/13	33	73.32	9	73.24	73.10	24	47,485	0.05%
2020/04/10	16	73.70	20	73.66	73.90	-4	47,506	-0.01%
2020/04/09	45	74.25	61	75.23	74.00	-16	47,817	-0.03%
2020/04/08	122	74.38	186	73.91	75.00	-64	47,242	-0.14%	大買/大賣/
2020/04/07	40	71.08	22	71.29	71.20	18	45,981	0.04%
2020/04/06	44	69.84	122	69.89	70.20	-78	45,466	-0.17%	大賣/
2020/04/01	11.1	70.11	38	70.29	70.00	-26.9	44,975	-0.06%
2020/03/31	35	70.16	11.3	70.00	69.90	23.7	44,733	0.05%
2020/03/30	13	69.82	8	69.78	70.00	5	44,283	0.01%
2020/03/27	57.1	71.02	27	70.74	70.10	30.1	43,919	0.07%
2020/03/26	29.1	70.84	24	70.88	71.00	5.1	43,204	0.01%
2020/03/25	64	71.65	64.1	71.58	71.40	-0.1	43,208	0.00%
2020/03/24	25.5	69.88	46.1	70.05	69.40	-20.6	42,793	-0.05%
2020/03/23	75.4	67.71	12	67.81	67.50	63.4	43,074	0.15%
2020/03/20	100.3	69.68	57	69.73	70.80	43.3	42,561	0.10%
2020/03/19	207.6	68.05	177	68.01	66.30	30.6	41,412	0.07%	大買/大賣/
2020/03/18	106.1	70.51	52	70.63	70.00	54.1	40,185	0.13%	大買/
2020/03/17	68.5	70.87	94.4	71.04	70.60	-25.9	39,472	-0.07%
2020/03/16	184.2	72.75	29	72.65	71.10	155.2	38,858	0.40%	大買/鉅額交易
2020/03/13	144.3	71.39	71.8	72.19	74.60	72.5	38,007	0.19%	大買/
2020/03/12	256.7	75.62	83	76.09	74.70	173.7	36,846	0.47%	大買/鉅額交易
2020/03/11	86	79.26	18	79.75	78.60	68	35,761	0.19%
2020/03/10	40.2	79.14	73.4	79.04	79.40	-33.2	35,582	-0.09%
2020/03/09	82.6	79.36	40.2	79.53	79.10	42.4	35,358	0.12%
2020/03/06	53	81.09	21.1	80.97	80.80	31.9	35,166	0.09%
2020/03/05	30	82.80	70	83.11	82.70	-40	35,040	-0.11%
2020/03/04	9	81.41	13	81.61	81.70	-4	35,049	-0.01%
2020/03/03	19.1	80.99	28	81.32	81.00	-8.9	34,888	-0.03%
2020/03/02	68	79.23	58	79.40	79.20	10	34,638	0.03%
2020/02/27	96	80.55	28	80.33	80.30	68	34,937	0.19%
2020/02/26	66	81.26	16.6	81.65	81.10	49.4	34,982	0.14%
2020/02/25	26	81.92	81	81.12	82.30	-55	34,763	-0.16%
2020/02/24	343.1	80.80	27	80.73	80.70	316.1	34,847	0.91%	大買/鉅額交易
2020/02/21	143.5	81.90	15	81.75	81.70	128.5	35,036	0.37%	大買/鉅額交易
2020/02/20	80.2	83.07	21	83.03	82.80	59.2	36,338	0.16%
2020/02/19	51	83.34	31	84.18	83.80	20	36,346	0.06%
2020/02/18	55.4	83.43	18.8	83.30	83.40	36.6	36,642	0.10%
2020/02/17	26.3	83.94	8	83.88	83.90	18.3	37,750	0.05%
2020/02/14	17	84.90	22.5	84.86	84.90	-5.5	38,341	-0.01%
2020/02/13	28.1	85.45	19	85.43	84.70	9.1	39,439	0.02%
2020/02/12	30.5	84.07	134	84.42	85.50	-103.5	40,708	-0.25%	大賣/鉅額交易
2020/02/11	8.5	82.34	13	82.81	82.90	-4.5	41,559	-0.01%
2020/02/10	95.8	81.83	103	81.64	82.00	-7.2	42,608	-0.02%	大賣/
2020/02/07	83.6	82.84	418	82.93	82.90	-334.4	43,602	-0.77%	大賣/鉅額交易
2020/02/06	38.3	82.75	12	83.10	83.60	26.3	45,059	0.06%
2020/02/05	37.8	82.16	16.4	82.07	82.20	21.4	46,922	0.05%
2020/02/04	17	82.58	27	83.37	82.20	-10	48,200	-0.02%
2020/02/03	97.7	81.04	70.1	79.47	82.20	27.6	48,094	0.06%
2020/01/31	77.3	83.60	122	84.12	83.20	-44.7	47,505	-0.09%	大賣/
2020/01/30	203.2	84.10	153	83.55	83.10	50.2	47,070	0.11%	大買/大賣/
2020/01/20	81.5	92.34	64	92.73	92.30	17.5	44,925	0.04%
2020/01/17	76.2	91.98	133.6	91.86	92.30	-57.4	44,926	-0.13%	大賣/
2020/01/16	36	89.93	14	90.00	90.00	22	44,307	0.05%
2020/01/15	33	90.06	26	89.98	89.90	7	45,467	0.02%
2020/01/14	11	89.83	10	89.97	90.00	1	46,469	0.00%
2020/01/13	9.2	89.18	6	89.35	89.60	3.2	46,698	0.01%
2020/01/10	20	88.68	92.8	88.35	89.00	-72.8	47,630	-0.15%
2020/01/09	30.7	87.40	36.8	87.31	87.10	-6.1	48,452	-0.01%
2020/01/08	87.1	87.21	103	87.11	86.50	-15.9	48,573	-0.03%	大賣/
2020/01/07	47	89.31	23	89.07	89.10	24	48,302	0.05%
2020/01/06	37.4	90.73	7	90.56	90.50	30.4	48,395	0.06%
2020/01/03	46	91.39	163	91.86	91.60	-117	48,271	-0.24%	大賣/鉅額交易
2020/01/02	28	90.58	14.5	91.09	90.80	13.5	48,116	0.03%
2019/12/31	5	90.84	2	90.90	90.80	3	48,193	0.01%
2019/12/30	7.4	91.28	29	91.29	90.90	-21.6	48,265	-0.04%
2019/12/27	5	91.54	14.8	91.54	91.50	-9.8	48,462	-0.02%
2019/12/26	12.5	90.97	6	91.00	90.80	6.5	48,560	0.01%
2019/12/25	17	90.98	6	90.92	91.00	11	49,146	0.02%
2019/12/24	6	91.02	2	91.05	90.90	4	49,384	0.01%
2019/12/23	25	90.97	2	91.30	91.50	23	49,552	0.05%
2019/12/20	9.1	91.71	37.3	92.05	91.10	-28.3	49,578	-0.06%
2019/12/19	15	91.69	179.6	91.40	92.20	-164.6	49,260	-0.33%	大賣/鉅額交易
2019/12/18	80.1	92.43	246.8	91.92	92.40	-166.7	48,958	-0.34%	大賣/鉅額交易
2019/12/17	18.5	91.24	7	91.33	91.60	11.5	48,539	0.02%
2019/12/16	9	91.80	37	91.90	91.60	-28	48,561	-0.06%
2019/12/13	5.2	91.45	40.6	91.55	91.00	-35.4	48,552	-0.07%
2019/12/12	4	91.68	31.1	91.68	91.00	-27.1	48,727	-0.06%
2019/12/11	2	90.75	39.6	91.03	91.30	-37.6	48,865	-0.08%
2019/12/10	5	90.26	13	90.37	90.30	-8	49,354	-0.02%
2019/12/09	1	90.90	64.5	91.09	91.00	-63.5	49,715	-0.13%
2019/12/06	16	90.20	29	90.11	90.50	-13	49,472	-0.03%
2019/12/05	35.2	89.95	20	90.02	89.90	15.2	49,467	0.03%
2019/12/04	98	89.04	18	89.25	89.50	80	49,622	0.16%
2019/12/03	9	89.57	39.6	89.07	90.00	-30.6	49,672	-0.06%
2019/12/02	28.2	88.29	16	87.75	88.60	12.2	49,485	0.02%
2019/11/29	33.3	89.17	30	88.98	88.50	3.3	49,213	0.01%
2019/11/28	14.1	90.18	65.4	90.46	89.80	-51.4	48,897	-0.11%
2019/11/27	41	90.06	14.4	90.41	90.60	26.6	49,237	0.05%
2019/11/26	15	89.79	72	90.04	89.90	-57	49,243	-0.12%
2019/11/25	86.8	90.14	39	90.11	89.60	47.8	48,294	0.10%
2019/11/22	58.2	91.89	13.1	92.02	91.40	45.1	47,978	0.09%
2019/11/21	55.2	91.05	21	91.33	92.50	34.2	47,972	0.07%
2019/11/20	232	91.75	85.3	92.64	91.90	146.7	47,375	0.31%	大買/鉅額交易
2019/11/19	90	92.36	343.6	92.09	92.80	-253.6	47,024	-0.54%	大賣/鉅額交易
2019/11/18	11	90.35	33.6	90.39	90.50	-22.6	45,679	-0.05%
2019/11/15	13	90.11	31.9	90.10	90.10	-18.9	45,397	-0.04%
2019/11/14	21	89.99	36.5	89.97	89.30	-15.5	45,007	-0.03%
2019/11/13	42.5	89.81	74.3	89.83	89.70	-31.8	44,081	-0.07%
2019/11/12	113.5	90.58	53.8	89.93	91.00	59.7	43,699	0.14%	大買/
2019/11/11	181.9	88.58	619	87.97	87.90	-437.1	42,815	-1.02%	大買/大賣/鉅額交易
2019/11/08	163	91.26	271.4	91.79	90.90	-108.4	41,247	-0.26%	大買/大賣/鉅額交易
2019/11/07	78.5	90.37	113.1	90.34	90.80	-34.6	39,749	-0.09%	大賣/
2019/11/06	187	89.94	403.6	89.88	90.40	-216.6	38,542	-0.56%	大買/大賣/鉅額交易
2019/11/05	104.6	89.74	291.2	89.79	90.00	-186.6	37,282	-0.50%	大買/大賣/鉅額交易
2019/11/04	182.2	88.28	355.6	86.94	89.00	-173.4	36,054	-0.48%	大買/大賣/鉅額交易
2019/11/01	242.5	83.93	201.1	83.28	84.80	41.4	34,294	0.12%	大買/大賣/
2019/10/31	12.1	80.98	39.5	80.98	80.60	-27.4	33,093	-0.08%
2019/10/30	49.6	80.22	16.1	80.34	80.20	33.5	32,959	0.10%
2019/10/29	71.8	80.73	80	80.81	80.80	-8.2	32,835	-0.03%
2019/10/28	16	80.24	47	80.44	80.10	-31	32,576	-0.10%
2019/10/25	35.2	79.93	24	80.00	80.20	11.2	32,470	0.03%
2019/10/24	22	80.50	58	80.64	80.50	-36	32,252	-0.11%
2019/10/23	58.1	80.19	101	80.18	80.50	-42.9	32,630	-0.13%	大賣/
2019/10/22	107	79.24	98.8	79.15	79.50	8.2	32,364	0.03%	大買/
2019/10/21	29	76.99	24.8	76.84	77.60	4.2	31,601	0.01%
2019/10/18	25	77.52	59.5	77.63	76.90	-34.5	31,704	-0.11%
2019/10/17	55.2	76.79	70.1	76.35	77.20	-14.9	30,791	-0.05%
2019/10/16	22.7	74.89	33.2	75.13	75.00	-10.5	29,769	-0.04%
2019/10/15	7.2	74.94	33.4	74.86	74.70	-26.2	29,704	-0.09%
2019/10/14	3.5	74.17	58	74.28	74.50	-54.5	30,027	-0.18%
2019/10/09	13	73.27	1	73.30	72.90	12	29,767	0.04%
2019/10/08	2	73.95	44.4	73.80	74.00	-42.4	29,894	-0.14%
2019/10/07	58	73.46	19	73.70	73.40	39	29,759	0.13%
2019/10/04	33	72.28	0.3	72.70	72.70	32.7	29,672	0.11%
2019/10/03	14	71.81	4	72.03	72.00	10	29,708	0.03%
2019/10/02	40	72.25	16	72.36	72.30	24	29,572	0.08%
2019/10/01	40.4	72.58	27.2	72.52	72.60	13.2	29,331	0.04%
2019/09/27	21.4	73.60	3	73.67	73.20	18.4	28,815	0.06%
2019/09/26	5	74.28	3	74.20	74.00	2	28,901	0.01%
2019/09/25	30	74.28	22.5	74.76	74.80	7.5	28,895	0.03%
2019/09/24	13	74.83	33.6	74.83	74.90	-20.6	29,218	-0.07%
2019/09/23	1	74.50	48	74.51	74.70	-47	29,240	-0.16%
2019/09/20	24	74.04	8.4	74.29	74.50	15.6	29,577	0.05%
2019/09/19	43	73.83	110	73.69	73.50	-67	29,314	-0.23%	大賣/
2019/09/18	20.3	74.44	14	74.41	74.40	6.3	29,144	0.02%
2019/09/17	51.7	74.72	31.6	74.70	74.60	20.1	29,059	0.07%
2019/09/16	33.7	75.66	57.6	75.66	76.00	-23.9	29,303	-0.08%
2019/09/12	49	75.65	39.4	75.87	76.00	9.6	29,068	0.03%
2019/09/11	20	74.91	17	74.67	74.50	3	28,869	0.01%
2019/09/10	21	74.10	8	74.10	74.10	13	28,884	0.05%
2019/09/09	30	75.08	3	74.77	74.70	27	29,030	0.09%
2019/09/06	22.3	75.39	24	75.31	75.00	-1.7	29,372	-0.01%
2019/09/05	10.5	74.74	21	74.97	74.90	-10.5	29,587	-0.04%
2019/09/04	14.5	74.30	4	74.33	74.30	10.5	29,815	0.04%
2019/09/03	6	73.87	11	73.98	73.60	-5	29,905	-0.02%
2019/09/02	13	74.04	1.2	74.00	74.00	11.8	30,251	0.04%
2019/08/30	20.5	73.71	28	73.43	74.20	-7.5	30,587	-0.02%
2019/08/29	16.1	71.96	15	71.87	71.90	1.1	30,724	0.00%
2019/08/28	8	72.13	5	72.10	72.40	3	31,041	0.01%
2019/08/27	12.2	72.17	7	72.19	72.20	5.2	31,307	0.02%
2019/08/26	15	71.80	9	71.96	72.00	6	31,562	0.02%
2019/08/23	22.2	73.60	2	73.60	73.30	20.2	31,812	0.06%
2019/08/22	19.8	74.03	1	74.30	73.90	18.8	32,267	0.06%
2019/08/21	16.4	73.56	24	73.50	73.50	-7.7	34,158	-0.02%
2019/08/20	17	72.48	12	72.51	72.40	5	34,127	0.01%
2019/08/19	5.1	72.50	0	0.00	72.40	5.1	34,491	0.01%
2019/08/16	22	72.18	8	71.63	72.00	14	35,197	0.04%
2019/08/15	13	71.69	0	0.00	71.60	13	35,147	0.04%
2019/08/14	6.4	73.33	7	73.73	72.60	-0.6	35,268	0.00%
2019/08/13	10	73.00	8	73.10	72.90	2	35,218	0.01%
2019/08/12	10	73.34	2	73.75	73.70	8	35,749	0.02%
2019/08/08	9	73.21	1	73.00	73.10	8	36,472	0.02%
2019/08/07	14	73.12	14	72.91	72.90	0	37,306	0.00%
2019/08/06	37.3	72.30	18	72.01	73.30	19.3	37,843	0.05%
2019/08/05	28.1	73.18	12	73.15	72.80	16.1	37,786	0.04%
2019/08/02	39	75.86	14.7	76.29	75.50	24.3	37,404	0.07%
2019/08/01	6	77.82	0.5	78.10	77.90	5.5	37,162	0.01%
2019/07/31	3.1	78.15	12	77.98	78.60	-8.9	37,041	-0.02%
2019/07/30	5	77.86	18	77.94	77.80	-13	37,167	-0.03%
2019/07/29	5.2	78.42	7	78.10	78.40	-1.8	37,511	0.00%
2019/07/26	24.2	78.45	14	78.75	78.40	10.2	37,626	0.03%
2019/07/25	38	78.40	22	78.82	78.60	16	37,671	0.04%
2019/07/24	119.1	81.22	37.6	81.13	81.30	81.5	37,192	0.22%	大買/
2019/07/23	16	80.72	17	80.98	80.90	-1	36,534	0.00%
2019/07/22	10	80.15	14	80.28	80.60	-4	36,414	-0.01%
2019/07/19	5.6	79.56	3	79.67	79.30	2.6	36,308	0.01%
2019/07/18	9	79.33	0.4	79.10	79.00	8.6	36,773	0.02%
2019/07/17	26	79.93	0.2	79.40	79.30	25.8	37,533	0.07%
2019/07/16	36	79.64	53	79.60	80.00	-17	37,702	-0.05%
2019/07/15	39.6	76.48	54	77.52	78.10	-14.4	38,121	-0.04%
2019/07/12	11.5	77.80	13	77.64	77.60	-1.5	40,175	0.00%
2019/07/11	18	78.27	3.7	78.33	78.20	14.3	41,245	0.03%
2019/07/10	13	77.99	2	77.95	77.90	11	42,238	0.03%
2019/07/09	27	77.99	0	0.00	77.90	27	43,101	0.06%
2019/07/08	22	78.90	2	78.70	79.00	20	43,727	0.05%
2019/07/05	1	78.10	4.8	78.22	78.20	-3.8	44,148	-0.01%
2019/07/04	16	77.86	6.6	77.71	77.70	9.4	44,538	0.02%
2019/07/03	22.3	77.98	22	77.87	77.50	0.3	44,768	0.00%
2019/07/02	114	79.45	5	78.98	79.10	109	45,091	0.24%	大買/鉅額交易
2019/07/01	4.1	79.08	13	79.14	79.40	-8.9	45,435	-0.02%
2019/06/28	4	77.52	8	77.68	77.40	-4	46,469	-0.01%
2019/06/27	8	77.38	6	77.62	77.40	2	48,925	0.00%
2019/06/26	3	76.23	5	76.38	76.30	-2	49,037	0.00%
2019/06/25	5.9	76.64	11	76.54	76.40	-5.1	48,862	-0.01%
2019/06/24	9	76.31	10.5	76.32	77.10	-1.5	48,644	0.00%
2019/06/21	34	77.78	20.2	77.87	76.80	13.8	48,291	0.03%
2019/06/20	8	77.65	17	77.48	77.70	-9	47,665	-0.02%
2019/06/19	1	76.70	13	76.82	77.20	-12	47,481	-0.03%
2019/06/18	18	76.12	16	76.31	75.90	2	46,966	0.00%
2019/06/17	6.7	76.25	5.4	76.31	76.40	1.3	46,586	0.00%
2019/06/14	2.2	75.24	17.4	74.96	75.10	-15.2	46,296	-0.03%
2019/06/13	46.5	74.03	15	74.03	74.20	31.5	45,938	0.07%
2019/06/12	88	72.06	25	72.82	73.70	63	45,892	0.14%
2019/06/11	130.5	72.50	2	72.60	72.40	128.5	45,480	0.28%	大買/鉅額交易
2019/06/10	17	71.84	5.8	72.13	72.10	11.2	45,277	0.02%
2019/06/06	28	71.31	22	71.55	71.10	6	44,971	0.01%
2019/06/05	49.6	71.85	7	71.77	71.00	42.6	44,606	0.10%
2019/06/04	30	72.60	19.6	72.23	71.80	10.4	44,249	0.02%
2019/06/03	7.6	72.90	3.6	73.03	73.40	4	43,903	0.01%
2019/05/31	38	74.27	18	73.92	73.90	20	43,607	0.05%
2019/05/30	38.9	73.12	24	72.93	73.40	14.9	42,989	0.03%
2019/05/29	12	71.30	2	71.25	72.20	10	42,844	0.02%
2019/05/28	23	71.24	1	71.40	71.20	22	42,521	0.05%
2019/05/27	21	71.46	4	71.50	71.40	17	40,574	0.04%
2019/05/24	23	71.64	2.5	71.74	71.40	20.5	40,541	0.05%
2019/05/23	80.5	71.80	21	71.64	71.50	59.5	40,262	0.15%
2019/05/22	19.2	74.19	9	74.06	74.00	10.2	39,723	0.03%
2019/05/21	6.2	74.81	2	74.90	75.00	4.2	39,988	0.01%
2019/05/20	8.1	74.94	4	75.38	75.00	4.1	39,825	0.01%
2019/05/17	12.1	75.43	24.8	75.85	74.70	-12.7	39,707	-0.03%
2019/05/16	28.5	77.19	9	76.48	75.90	19.5	39,278	0.05%
2019/05/15	47	77.83	55	77.64	77.80	-8	38,512	-0.02%
2019/05/14	22	79.61	22	79.18	79.70	0	37,886	0.00%
2019/05/13	16.8	81.90	1.4	81.64	81.20	15.4	37,563	0.04%
2019/05/10	10	84.55	15	83.85	83.70	-5	37,575	-0.01%
2019/05/09	5.2	84.90	9	85.24	84.30	-3.8	37,560	-0.01%
2019/05/08	8.5	85.83	2.7	85.86	85.90	5.8	37,350	0.02%
2019/05/07	2	85.95	11	86.26	86.60	-9	37,276	-0.02%
2019/05/06	38.6	85.47	13	85.28	84.90	25.6	37,269	0.07%
2019/05/03	31	87.65	29	87.70	88.20	2	36,812	0.01%
2019/05/02	58.4	86.77	45.8	87.04	86.90	12.6	36,616	0.03%
2019/04/30	3	86.40	7	87.09	86.90	-4	36,365	-0.01%
2019/04/29	43	87.86	7.8	88.20	87.80	35.2	36,026	0.10%
2019/04/26	6	86.97	12	87.53	87.40	-6	35,703	-0.02%
2019/04/25	2	86.15	5	86.70	86.80	-3	35,423	-0.01%
2019/04/24	11.8	86.96	52.4	88.73	86.90	-40.6	35,170	-0.12%
2019/04/23	65.4	87.92	137	87.03	88.30	-71.6	34,864	-0.21%	大賣/
2019/04/22	37.5	88.61	10	88.41	87.80	27.5	34,003	0.08%
2019/04/19	84.6	90.04	116.4	90.32	88.90	-31.8	33,706	-0.09%	大賣/
2019/04/18	79.7	93.40	161.1	94.26	91.60	-81.4	32,619	-0.25%	大賣/
2019/04/17	65.7	91.38	109.5	91.21	91.80	-43.8	30,553	-0.14%	大賣/
2019/04/16	78.9	90.17	47	90.48	89.90	31.9	29,346	0.11%
2019/04/15	31	88.94	56.3	88.58	89.30	-25.3	28,411	-0.09%
2019/04/12	110.5	86.20	66.2	86.18	86.50	44.3	27,828	0.16%	大買/
2019/04/11	23.2	84.14	54.8	84.00	83.80	-31.6	27,456	-0.12%
2019/04/10	18	82.96	19.6	82.93	83.00	-1.6	26,990	-0.01%
2019/04/09	0	0.00	18	82.53	82.50	-18	26,686	-0.07%
2019/04/08	12	82.49	17	82.71	82.40	-5	26,501	-0.02%
2019/04/03	39.2	81.41	130	81.28	81.90	-90.8	25,825	-0.35%	大賣/
2019/04/02	63	82.40	127.5	82.00	82.00	-64.5	25,304	-0.25%	大賣/
2019/04/01	243	80.50	140	80.04	80.80	103	23,838	0.43%	大買/大賣/鉅額交易
2019/03/29	5	73.32	16	73.21	73.50	-11	21,133	-0.05%
2019/03/28	0.1	71.80	1	71.80	71.80	-0.9	21,058	0.00%
2019/03/27	1.9	71.90	33	71.90	71.90	-31.1	21,359	-0.15%
2019/03/26	0.6	71.80	4	71.65	71.80	-3.4	21,516	-0.02%
2019/03/25	5	71.28	0	0.00	71.20	5	21,784	0.02%
2019/03/22	3.1	73.03	15	73.14	73.00	-11.9	21,732	-0.05%
2019/03/21	3.2	72.96	4	72.88	73.00	-0.8	21,996	0.00%
2019/03/20	5	72.16	0	0.00	72.40	5	22,458	0.02%
2019/03/19	22.7	71.89	5.8	72.34	72.30	16.9	23,024	0.07%
2019/03/18	44.2	71.48	11.2	71.91	72.00	33.1	23,226	0.14%
2019/03/15	6	70.70	0	0.00	70.60	6	23,470	0.03%
2019/03/14	3.5	70.78	1	71.00	71.10	2.5	23,311	0.01%
2019/03/13	5	70.72	0.6	70.80	70.70	4.4	24,214	0.02%
2019/03/12	0.9	71.20	1.3	71.28	71.20	-0.4	24,353	0.00%
2019/03/11	1.4	70.53	4	70.45	70.40	-2.6	24,453	-0.01%
2019/03/08	12	70.98	0	0.00	70.70	12	24,916	0.05%
2019/03/07	2.3	71.63	13	71.66	71.60	-10.7	25,765	-0.04%
2019/03/06	3	72.40	2	72.40	72.50	1	26,193	0.00%
2019/03/05	1	71.80	2	71.95	71.90	-1	26,787	0.00%
2019/03/04	5.3	71.73	1	71.70	72.20	4.3	26,928	0.02%
2019/02/27	1	72.60	1	72.70	72.70	0	26,754	0.00%
2019/02/26	8	72.99	0.3	72.90	72.80	7.7	26,722	0.03%
2019/02/25	0.6	73.40	6	73.40	73.40	-5.4	26,937	-0.02%
2019/02/22	3	73.03	18.1	73.27	73.50	-15.1	27,267	-0.06%
2019/02/21	9	73.54	7	73.49	73.80	2	27,552	0.01%
2019/02/20	9.2	72.76	21.2	73.54	73.20	-12	27,545	-0.04%
2019/02/19	0	0.00	4	72.00	72.00	-4	27,169	-0.01%
2019/02/18	54.5	70.98	47	71.63	71.00	7.5	27,351	0.03%
2019/02/15	8	70.46	3.2	71.16	70.30	4.8	27,533	0.02%
2019/02/14	2	71.75	5	71.66	71.40	-3	27,638	-0.01%
2019/02/13	5	72.06	13.3	71.92	72.00	-8.3	27,733	-0.03%
2019/02/12	6.6	71.93	16	71.56	72.00	-9.4	27,694	-0.03%
2019/02/11	18.8	70.22	0	0.00	69.90	18.8	27,543	0.07%
2019/01/30	1	70.00	1	70.50	70.00	0	27,311	0.00%
2019/01/29	4	69.90	0	0.00	69.90	4	27,329	0.01%
2019/01/28	1.2	70.78	12.3	70.81	70.80	-11.1	27,288	-0.04%
2019/01/25	0	0.00	6	70.67	70.70	-6	27,511	-0.02%
2019/01/24	1	69.80	0	0.00	70.00	1	27,455	0.00%
2019/01/23	99.1	69.81	0	0.00	69.70	99.1	27,740	0.36%
2019/01/22	2.1	70.55	0	0.00	70.70	2.1	27,933	0.01%
2019/01/21	0.3	71.00	0.1	71.00	71.20	0.2	28,393	0.00%
2019/01/18	1.8	70.60	8	70.64	70.80	-6.2	29,728	-0.02%
2019/01/17	0	0.00	2	70.75	70.40	-2	30,927	-0.01%
2019/01/16	1	70.10	3	70.20	70.20	-2	31,610	-0.01%
2019/01/15	1	69.60	16.2	70.38	70.30	-15.2	31,959	-0.05%
2019/01/14	1.9	68.85	0	0.00	68.70	1.9	32,168	0.01%
2019/01/11	43	69.80	46.3	69.93	69.40	-3.3	33,547	-0.01%
2019/01/10	73.5	69.16	63	69.30	69.30	10.5	33,515	0.03%
2019/01/09	4	69.65	3	69.73	69.90	1	33,515	0.00%
2019/01/08	0	0.00	0.4	68.90	68.60	-0.4	33,510	0.00%
2019/01/07	1.2	69.05	1.4	68.88	69.30	-0.3	33,710	0.00%
2019/01/04	20	67.44	3	67.67	67.60	17	33,606	0.05%
2019/01/03	76.1	69.07	60.8	68.90	68.90	15.3	33,646	0.05%
2019/01/02	2	70.25	10	71.20	70.10	-8	33,501	-0.02%
2018/12/28	2	70.80	1	71.00	70.80	1	33,856	0.00%
2018/12/27	7	71.43	3	71.30	70.80	4	34,100	0.01%
2018/12/26	12.2	70.64	3	70.87	70.20	9.2	34,354	0.03%
2018/12/25	1.1	70.43	0.6	70.70	70.70	0.5	34,538	0.00%
2018/12/24	2	71.10	6	71.28	71.40	-4	35,126	-0.01%
2018/12/22	0.2	70.90	3	71.07	70.90	-2.8	35,373	-0.01%
2018/12/21	2.6	70.70	3	71.00	71.40	-0.4	35,779	0.00%
2018/12/20	0	0.00	1	71.80	71.50	-1	35,804	0.00%
2018/12/19	0	71.60	2	71.20	71.80	-2	35,643	-0.01%
2018/12/18	36.7	70.42	1	70.50	70.80	35.7	35,873	0.10%
2018/12/17	2	71.50	2	71.65	71.10	0	36,093	0.00%
2018/12/14	24	71.68	25	71.58	71.50	-1	36,528	0.00%
2018/12/13	3	71.47	78	72.51	73.00	-75	36,813	-0.20%
2018/12/12	20	70.83	14	70.86	71.20	6	37,341	0.02%
2018/12/11	42.2	68.85	42	68.48	68.40	0.2	37,568	0.00%
2018/12/10	66.3	68.14	11.2	67.85	67.70	55.1	37,759	0.15%
2018/12/07	23	69.47	20	69.40	69.10	3	37,568	0.01%
2018/12/06	37.9	69.40	31	69.16	69.00	6.9	37,365	0.02%
2018/12/05	13.1	71.95	5	72.18	71.60	8.1	36,597	0.02%
2018/12/04	10.3	73.56	1.4	73.50	73.40	8.9	36,922	0.02%
2018/12/03	11.2	73.87	14.5	73.85	74.00	-3.3	36,977	-0.01%
2018/11/30	1.3	73.43	11.8	73.26	71.90	-10.5	36,598	-0.03%
2018/11/29	0	0.00	1	73.60	72.40	-1	35,692	0.00%
2018/11/28	23	71.48	25	72.05	73.10	-2	35,289	-0.01%
2018/11/27	6	70.60	1.7	71.00	70.70	4.3	34,839	0.01%
2018/11/26	3.2	71.13	5	71.14	71.00	-1.8	34,800	-0.01%
2018/11/23	0.1	70.10	1	70.10	70.00	-1	34,663	0.00%
2018/11/22	8.4	70.17	0	0.00	69.50	8.4	34,653	0.02%
2018/11/21	50.8	69.74	41.5	70.26	70.60	9.3	34,466	0.03%
2018/11/20	12	71.33	12.8	71.18	71.00	-0.8	34,147	0.00%
2018/11/19	21	73.39	20	73.40	73.40	1	33,901	0.00%
2018/11/16	6.6	74.30	5	74.32	74.30	1.6	34,199	0.00%
2018/11/15	7.2	73.78	6	73.00	74.50	1.2	35,037	0.00%
2018/11/14	17.1	73.86	1	74.10	73.30	16.1	34,998	0.05%
2018/11/13	12.3	74.39	4	74.08	74.40	8.3	34,972	0.02%
2018/11/12	4.4	76.10	5	76.10	76.20	-0.6	34,899	0.00%
2018/11/09	0.2	76.40	4	76.00	76.10	-3.8	35,101	-0.01%
2018/11/08	15	76.74	12	77.40	76.60	3	35,138	0.01%
2018/11/07	3.4	77.76	2	77.95	77.90	1.4	35,022	0.00%
2018/11/06	6.4	77.83	1	77.20	77.30	5.4	35,016	0.02%
2018/11/05	3.3	80.00	5	80.30	80.00	-1.7	35,081	0.00%
2018/11/02	1	81.00	27	80.63	81.00	-26	35,222	-0.07%
2018/11/01	3.4	79.81	9	79.11	79.90	-5.6	35,105	-0.02%
2018/10/31	17.1	78.43	18	78.34	78.80	-0.8	35,267	0.00%
2018/10/30	12	76.23	6.8	76.09	76.40	5.2	35,030	0.01%
2018/10/29	12.3	76.40	7	77.34	75.50	5.3	35,063	0.01%
2018/10/26	33.3	77.60	76.7	77.96	76.20	-43.5	35,074	-0.12%
2018/10/17	56.4	69.80	22	70.25	68.10	34.4	34,592	0.10%
2018/10/16	73	70.11	41.2	70.12	70.40	31.8	33,758	0.09%
2018/10/15	23.2	70.75	5	70.72	70.50	18.2	33,489	0.05%
2018/10/12	92	70.27	21.5	71.05	71.90	70.5	33,508	0.21%
2018/10/11	221.1	71.30	97	70.12	70.10	124.1	33,512	0.37%	大買/鉅額交易
2018/10/09	9	75.53	1	75.60	75.30	8	32,293	0.02%
2018/10/08	6.8	75.62	0	0.00	75.50	6.8	32,342	0.02%
2018/10/05	25	75.74	2	76.20	75.60	23	32,631	0.07%
2018/10/04	19.3	76.55	5.5	76.41	76.20	13.8	32,542	0.04%
2018/10/03	4	77.80	3	77.67	77.80	1	32,668	0.00%
2018/10/02	11.3	78.73	1	79.80	78.10	10.3	32,896	0.03%
2018/10/01	16	80.23	9	80.09	79.90	7	32,641	0.02%
2018/09/28	7.3	78.88	31	79.25	79.20	-23.7	32,840	-0.07%
2018/09/27	7	77.77	42	77.94	78.70	-35	32,499	-0.11%
2018/09/26	13	77.76	22	77.15	77.30	-9	32,279	-0.03%
2018/09/25	2.6	75.97	3	75.97	76.10	-0.4	32,142	0.00%
2018/09/21	10	75.37	4	75.40	75.80	6	32,370	0.02%
2018/09/20	8.3	75.70	11	75.49	75.60	-2.7	32,265	-0.01%
2018/09/19	6	76.13	15	76.21	76.40	-9	32,294	-0.03%
2018/09/18	16.1	76.34	12.1	76.53	75.80	4	32,335	0.01%
2018/09/17	6	77.82	1.1	77.73	77.80	4.9	32,456	0.02%
2018/09/14	1	77.50	11.1	77.51	77.90	-10.1	32,799	-0.03%
2018/09/13	27	76.25	1.6	76.31	76.00	25.4	32,828	0.08%
2018/09/12	8.2	77.67	3	77.73	77.00	5.2	32,740	0.02%
2018/09/11	25	76.82	31.1	76.59	77.70	-6.1	32,803	-0.02%
2018/09/10	54.3	75.37	14	75.44	75.10	40.3	33,096	0.12%
2018/09/07	56	78.06	40	77.95	77.70	16	32,715	0.05%
2018/09/06	38.1	79.29	0.3	79.60	79.30	37.9	32,743	0.12%
2018/09/05	5	80.14	1	80.10	80.10	4	32,558	0.01%
2018/09/04	9	80.22	5	80.20	80.10	4	32,939	0.01%
2018/09/03	4	80.20	2	80.30	80.10	2	33,317	0.01%
2018/08/31	25	80.48	7	80.56	80.50	18	34,592	0.05%
2018/08/30	31.3	81.18	1	81.30	80.90	30.3	35,372	0.09%
2018/08/29	43.7	81.25	14	81.17	81.40	29.7	35,704	0.08%
2018/08/27	9	80.92	0	0.00	81.00	9	36,077	0.02%
2018/08/24	6.1	81.22	2	81.00	81.10	4.1	36,106	0.01%
2018/08/23	2	81.40	5	81.86	81.80	-3	37,143	-0.01%
2018/08/22	4	81.53	13	81.66	81.70	-9	37,444	-0.02%
2018/08/21	8	81.04	0	0.00	81.00	8	37,825	0.02%
2018/08/20	8	81.25	18	81.33	81.00	-10	38,555	-0.03%
2018/08/17	6	81.42	49	81.31	81.10	-43	39,047	-0.11%
2018/08/16	40	80.61	44.1	80.99	81.20	-4.1	39,033	-0.01%
2018/08/15	69.4	80.51	47	80.74	81.10	22.4	38,932	0.06%
2018/08/14	82	81.66	8.5	81.27	81.30	73.5	38,576	0.19%
2018/08/13	17	84.54	6.2	85.53	83.80	10.8	37,744	0.03%
2018/08/10	0	0.00	22	85.85	85.90	-22	37,559	-0.06%
2018/08/09	6	85.32	20	85.30	85.20	-14	37,496	-0.04%
2018/08/08	5	84.96	3.7	84.93	85.00	1.3	37,984	0.00%
2018/08/07	0.1	84.40	6	85.17	84.40	-5.9	38,653	-0.02%
2018/08/06	3	84.30	13	84.63	84.60	-10	40,277	-0.02%
2018/08/03	0.3	83.80	2	83.60	83.80	-1.8	40,685	0.00%
2018/08/02	9	83.17	2	84.25	82.80	7	40,725	0.02%
2018/08/01	5.1	83.90	3	84.07	84.10	2.1	40,747	0.01%
2018/07/31	5	83.70	7	83.83	83.80	-2	40,718	0.00%
2018/07/30	0	0.00	21	84.12	84.20	-21	40,734	-0.05%
2018/07/27	8	83.28	18	83.36	83.20	-10	40,533	-0.02%
2018/07/26	26.1	82.67	3	83.30	83.50	23.1	40,985	0.06%
2018/07/25	28	82.83	1	82.60	82.70	27	41,156	0.07%
2018/07/24	80.8	85.72	95	85.33	85.20	-14.2	41,023	-0.03%
2018/07/23	6.1	85.27	61.5	85.34	85.50	-55.4	40,405	-0.14%
2018/07/20	10	85.13	14.5	85.20	85.30	-4.5	40,448	-0.01%
2018/07/19	3	84.60	12	84.91	85.20	-9	40,634	-0.02%
2018/07/18	3	83.87	7	83.94	84.10	-4	41,177	-0.01%
2018/07/17	4.1	82.92	12	83.18	82.90	-7.9	41,148	-0.02%
2018/07/16	3	83.00	2.2	83.09	82.80	0.8	41,273	0.00%
2018/07/13	3	82.23	79	82.40	82.90	-76	42,018	-0.18%
2018/07/12	11	81.30	2	81.10	81.20	9	42,639	0.02%
2018/07/11	43	80.80	71	81.72	81.60	-28	42,885	-0.07%
2018/07/10	4	80.63	12	80.46	80.50	-8	42,680	-0.02%
2018/07/09	3	81.00	3	81.17	80.80	0	42,584	0.00%
2018/07/06	13.6	80.51	10.1	80.40	80.50	3.5	42,830	0.01%
2018/07/05	6	81.08	3	81.23	81.20	3	42,840	0.01%
2018/07/04	6	81.02	17	81.01	81.60	-11	43,143	-0.03%
2018/07/03	49.5	80.88	37	81.50	80.70	12.5	43,802	0.03%
2018/07/02	10	82.27	9	82.30	81.00	1	44,386	0.00%
2018/06/29	5	82.16	9	82.72	83.20	-4	44,722	-0.01%
2018/06/28	34.1	80.74	1	80.70	80.50	33.1	46,328	0.07%
2018/06/27	15	81.14	4.1	81.00	80.90	10.9	46,430	0.02%
2018/06/26	101	80.61	89	80.99	81.00	12	46,386	0.03%	大買/
2018/06/25	172	81.91	91	81.51	81.50	81	46,072	0.18%	大買/
2018/06/22	102	82.20	108	82.28	82.30	-6	45,973	-0.01%	大買/大賣/
2018/06/21	7	82.91	0	0.00	82.70	7	45,954	0.02%
2018/06/20	94	82.48	94	82.95	83.00	0	46,402	0.00%
2018/06/19	154.6	83.63	86.7	83.10	83.00	67.9	46,024	0.15%	大買/
2018/06/15	102	84.97	87	84.99	85.00	15	45,391	0.03%	大買/
2018/06/14	17	86.08	28	86.07	85.50	-11	44,934	-0.02%
2018/06/13	4	87.53	2	87.50	87.80	2	44,377	0.00%
2018/06/12	90	87.30	86	87.73	87.70	4	45,087	0.01%
2018/06/11	103	87.85	91	87.69	87.40	12	45,024	0.03%	大買/
2018/06/08	114.1	89.99	73	89.41	88.30	41.1	45,184	0.09%	大買/
2018/06/07	56	90.34	47	90.24	91.20	9	44,916	0.02%
2018/06/06	8	88.68	16	88.79	89.10	-8	44,888	-0.02%
2018/06/05	3	87.97	6	88.02	88.10	-3	45,553	-0.01%
2018/06/04	2	87.65	5	87.70	87.80	-3	45,573	-0.01%
2018/06/01	2	86.40	18	86.40	86.60	-16	45,724	-0.03%
2018/05/31	20	87.10	12	87.05	85.70	8	45,907	0.02%
2018/05/30	13.1	87.33	12	87.46	87.40	1.1	45,020	0.00%
2018/05/29	8	88.26	23	88.30	87.60	-15	44,829	-0.03%
2018/05/28	24.8	88.58	141.3	88.32	88.80	-116.4	44,821	-0.26%	大賣/鉅額交易
2018/05/25	27	85.14	75	85.97	86.50	-48	44,419	-0.11%
2018/05/24	0.2	84.20	4	84.10	84.10	-3.8	44,188	-0.01%
2018/05/23	5	83.94	2	84.45	83.60	3	44,702	0.01%
2018/05/22	81.2	84.98	18	84.11	84.00	63.2	45,124	0.14%
2018/05/21	2	84.85	9	85.21	85.00	-7	45,700	-0.02%
2018/05/18	9	84.53	2.1	84.49	83.90	6.9	46,339	0.01%
2018/05/17	12	84.98	8	85.14	84.20	4	47,022	0.01%
2018/05/16	53.1	84.89	44	84.77	84.60	9.1	47,215	0.02%
2018/05/15	19.3	87.34	28.4	87.51	86.00	-9.1	47,488	-0.02%
2018/05/14	53.1	88.79	70	88.72	89.00	-17	48,662	-0.03%
2018/05/11	66	84.34	60	84.01	85.00	6	47,388	0.01%
2018/05/10	1.1	82.43	8	82.27	82.90	-7	47,391	-0.01%
2018/05/09	22	82.15	23	82.54	81.80	-1	47,644	0.00%
2018/05/08	4.2	82.08	3	81.60	82.60	1.2	48,053	0.00%
2018/05/07	2	81.50	4.3	81.77	81.60	-2.3	48,209	0.00%
2018/05/04	2.1	80.37	2	80.60	80.40	0.1	48,519	0.00%
2018/05/03	35.3	80.50	1.2	80.51	80.10	34.1	48,855	0.07%
2018/05/02	46.2	82.42	18	83.20	81.80	28.2	48,950	0.06%
2018/04/30	39	82.55	16	82.62	82.90	23	49,029	0.05%
2018/04/27	14	80.96	53	80.82	81.50	-39	49,363	-0.08%
2018/04/26	4	80.88	2	81.50	80.60	2	49,915	0.00%
2018/04/25	39	79.98	25	80.04	80.40	14	50,957	0.03%
2018/04/24	102.1	80.95	22	80.84	80.60	80.1	51,057	0.16%	大買/
2018/04/23	98	83.12	14	83.12	83.00	84	50,484	0.17%
2018/04/20	26	84.02	5	83.96	84.00	21	50,371	0.04%
2018/04/19	44.4	83.93	34	84.77	85.00	10.4	50,547	0.02%
2018/04/18	81	85.34	15	85.91	84.80	66	50,204	0.13%
2018/04/17	27.3	86.74	11	87.06	86.50	16.3	50,087	0.03%
2018/04/16	7	87.39	8.4	87.86	87.60	-1.4	50,333	0.00%
2018/04/13	10	87.11	0	0.00	87.00	10	50,506	0.02%
2018/04/12	16.2	87.05	2	87.05	86.80	14.2	50,851	0.03%
2018/04/11	14.5	87.69	29	88.28	87.30	-14.5	51,181	-0.03%
2018/04/10	16	86.95	0	0.00	87.00	16	51,411	0.03%
2018/04/09	22.6	86.94	14	86.98	87.40	8.6	51,757	0.02%
2018/04/03	86.1	87.25	7.5	87.36	87.20	78.6	51,281	0.15%
2018/04/02	90	88.35	53	88.20	88.10	37	50,921	0.07%
2018/03/31	190.4	88.92	28	88.44	88.50	162.4	50,680	0.32%	大買/鉅額交易
2018/03/30	3	91.97	8	91.73	91.40	-5	48,765	-0.01%
2018/03/29	60	90.08	1	90.00	90.00	59	48,632	0.12%
2018/03/28	10	90.33	2	90.30	90.10	8	48,333	0.02%
2018/03/27	64	91.04	7	91.20	91.20	57	48,237	0.12%
2018/03/26	43.1	89.94	22	90.00	90.20	21.1	48,082	0.04%
2018/03/23	42.2	90.91	9	91.26	90.40	33.2	48,202	0.07%
2018/03/22	9	92.90	5	92.90	92.80	4	48,376	0.01%
2018/03/21	4.1	92.48	0	0.00	92.40	4.1	48,263	0.01%
2018/03/20	12	92.54	3.2	92.59	92.60	8.8	48,615	0.02%
2018/03/19	12	92.94	55	93.00	92.90	-43	48,662	-0.09%
2018/03/16	12.2	93.26	8	93.21	92.80	4.2	48,767	0.01%
2018/03/15	18.1	93.13	10.8	93.37	93.40	7.4	48,424	0.02%
2018/03/14	25.1	93.71	13.1	93.58	93.30	12	48,939	0.02%
2018/03/13	54	95.75	76.2	95.86	95.20	-22.2	48,868	-0.05%
2018/03/12	4.9	93.95	43	93.91	94.30	-38.1	48,136	-0.08%
2018/03/09	50	91.59	44	91.58	91.90	6	48,311	0.01%
2018/03/08	2	89.35	6.3	89.50	89.40	-4.3	48,434	-0.01%
2018/03/07	34	88.95	5.3	89.33	88.50	28.7	48,600	0.06%
2018/03/06	8	88.10	13.3	88.32	88.20	-5.3	49,225	-0.01%
2018/03/05	18	87.25	2	87.95	87.00	16	49,994	0.03%
2018/03/02	9.6	87.34	4	87.55	87.80	5.6	49,680	0.01%
2018/03/01	16	87.88	12	87.87	87.90	4	49,850	0.01%
2018/02/27	9	88.99	6	89.50	88.10	3	49,752	0.01%
2018/02/26	43	89.16	2	89.05	88.80	41	49,448	0.08%
2018/02/23	8	88.71	40	88.78	88.90	-32	49,325	-0.06%
2018/02/22	42.1	87.81	0	0.00	87.90	42.1	49,530	0.08%
2018/02/21	27	88.40	1	88.40	88.20	26	49,335	0.05%
2018/02/12	34	87.76	12.2	88.18	87.60	21.8	48,915	0.04%
2018/02/09	61.2	86.76	16	86.96	87.50	45.2	48,743	0.09%
2018/02/08	36.2	89.34	8	89.58	89.00	28.2	48,453	0.06%
2018/02/07	53	90.58	39	90.43	90.00	14	49,905	0.03%
2018/02/06	125.1	89.96	47	89.79	89.20	78.1	49,153	0.16%	大買/
2018/02/05	43.1	92.92	1	93.00	92.80	42.1	47,142	0.09%
2018/02/02	4.6	94.79	40	95.09	95.20	-35.4	47,140	-0.08%
2018/02/01	17	93.46	38	93.64	93.50	-21	47,024	-0.04%
2018/01/31	45.6	92.66	9	92.77	92.20	36.6	46,756	0.08%
2018/01/30	23.1	94.10	25	94.08	93.60	-2	46,299	0.00%
2018/01/29	21	95.29	38	94.76	94.70	-17	46,043	-0.04%
2018/01/26	6	95.28	6	95.70	95.40	0	45,847	0.00%
2018/01/25	25.1	95.65	20	95.95	95.40	5.1	45,486	0.01%
2018/01/24	17	96.16	8	96.05	95.90	9	44,848	0.02%
2018/01/23	15	95.99	22	96.04	96.90	-7	44,696	-0.02%
2018/01/22	68.5	97.09	18	96.69	96.60	50.5	44,513	0.11%
2018/01/19	66	96.12	120.1	96.21	96.90	-54.1	43,848	-0.12%	大賣/
2018/01/18	14	94.24	23	94.43	93.80	-9	42,486	-0.02%
2018/01/17	7	93.24	7	92.84	93.40	0	42,043	0.00%
2018/01/16	38.1	93.44	22	93.36	93.40	16.1	41,887	0.04%
2018/01/15	35	92.94	9	93.04	93.30	26	41,766	0.06%
2018/01/12	25.3	91.85	11	92.05	91.80	14.3	41,540	0.03%
2018/01/11	27.2	91.47	14	91.22	91.40	13.2	41,459	0.03%
2018/01/10	24	90.95	3	90.80	90.80	21	40,939	0.05%
2018/01/09	29	92.04	2.4	92.08	91.80	26.6	40,640	0.07%
2018/01/08	33.2	91.81	1	91.80	91.80	32.2	40,616	0.08%
2018/01/05	22	92.07	27	91.96	93.00	-5	40,275	-0.01%
2018/01/04	15.1	92.76	19	93.11	92.60	-4	39,996	-0.01%
2018/01/03	23.1	94.16	3.5	94.75	94.00	19.6	39,819	0.05%
2018/01/02	20.2	95.03	20	94.64	95.00	0.2	39,215	0.00%