鴻海 (2317)-永豐金-竹科券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	94.8	173.23	55.4	172.94	170.50	39.4	114,664	0.03%
2024/05/08	53.4	169.72	595.9	169.82	169.50	-542.5	113,075	-0.48%	大賣/鉅額交易
2024/05/07	111.6	169.12	76.2	169.17	169.50	35.4	112,117	0.03%	大買/
2024/05/06	121.1	165.19	181.9	165.38	167.50	-60.7	110,314	-0.06%	大買/大賣/
2024/05/03	34.9	157.08	25.5	157.33	156.00	9.5	107,787	0.01%
2024/05/02	28.8	153.18	57.5	153.66	154.00	-28.8	107,073	-0.03%
2024/04/30	67.2	158.42	28.9	157.79	156.00	38.3	106,176	0.04%
2024/04/29	102.3	157.75	73.7	158.74	158.50	28.6	105,289	0.03%	大買/
2024/04/26	90.8	156.32	70.7	155.98	155.00	20.1	104,036	0.02%
2024/04/25	348.2	152.91	53.6	152.26	151.50	294.6	102,659	0.29%	大買/鉅額交易
2024/04/24	209.1	151.21	194.6	152.12	156.00	14.5	101,157	0.01%	大買/大賣/
2024/04/23	178.1	145.18	29.3	144.58	144.00	148.8	98,752	0.15%	大買/鉅額交易
2024/04/22	63.7	143.37	40.6	143.05	143.00	23.1	98,059	0.02%
2024/04/19	82.6	143.42	56.3	142.62	143.00	26.3	97,247	0.03%
2024/04/18	35.7	146.94	47.8	147.29	148.00	-12.1	95,526	-0.01%
2024/04/17	104.3	144.65	120.8	145.56	146.50	-16.5	94,851	-0.02%	大買/大賣/
2024/04/16	147.9	140.19	113.6	139.98	141.00	34.3	93,480	0.04%	大買/大賣/
2024/04/15	87	147.00	79.9	147.64	146.00	7.2	90,976	0.01%
2024/04/12	68.7	151.66	52.7	151.39	150.50	16.1	89,690	0.02%
2024/04/11	198.3	149.39	78.6	149.38	150.00	119.6	87,961	0.14%	大買/鉅額交易
2024/04/10	124.2	156.30	58.4	155.56	154.50	65.8	85,355	0.08%	大買/
2024/04/09	133.8	158.68	101	158.46	158.00	32.8	84,044	0.04%	大買/
2024/04/08	86.3	158.50	47.9	158.16	158.00	38.3	82,682	0.05%
2024/04/03	147.8	157.01	144	156.94	159.00	3.8	81,311	0.00%	大買/大賣/
2024/04/02	36.8	155.52	179.9	155.29	159.00	-143.1	79,344	-0.18%	大賣/鉅額交易
2024/04/01	55.4	151.97	59.4	151.61	150.50	-4	76,692	-0.01%
2024/03/29	215	153.31	96.9	153.33	150.00	118.1	75,560	0.16%	大買/鉅額交易
2024/03/28	113.1	153.32	94.3	154.56	155.50	18.9	73,210	0.03%	大買/
2024/03/27	73.4	146.03	104	146.73	148.50	-30.5	70,339	-0.04%	大賣/
2024/03/26	119.6	143.25	85.8	142.90	142.00	33.8	68,483	0.05%	大買/
2024/03/25	126	145.15	130.9	145.99	145.50	-4.8	66,381	-0.01%	大買/大賣/
2024/03/22	219.9	145.06	237.7	146.01	145.50	-17.8	64,505	-0.03%	大買/大賣/
2024/03/21	104	142.13	116	142.47	142.50	-12	61,032	-0.02%	大買/大賣/
2024/03/20	150	138.72	148.9	138.99	138.00	1.1	58,649	0.00%	大買/大賣/
2024/03/19	132.7	133.48	144.6	132.51	136.00	-11.9	55,781	-0.02%	大買/大賣/
2024/03/18	116.4	134.73	100.3	133.64	136.00	16.1	53,182	0.03%	大買/
2024/03/15	162.6	130.06	355.2	130.81	132.00	-192.6	49,532	-0.39%	大買/大賣/鉅額交易
2024/03/14	35.6	118.77	142.8	119.67	121.00	-107.2	43,236	-0.25%	大賣/鉅額交易
2024/03/13	120.2	121.22	134.1	120.62	120.50	-13.9	40,314	-0.03%	大買/大賣/
2024/03/12	92.9	116.07	226.5	115.67	119.00	-133.7	34,910	-0.38%	大賣/鉅額交易
2024/03/11	41.1	107.47	254.6	108.88	109.50	-213.5	29,389	-0.73%	大賣/鉅額交易
2024/03/08	117.1	106.38	57.2	106.49	105.00	59.8	27,431	0.22%	大買/
2024/03/07	87.2	107.78	87.1	107.73	107.50	0.1	26,533	0.00%
2024/03/06	36.3	106.35	52.4	106.38	106.50	-16.1	26,183	-0.06%
2024/03/05	79.2	107.32	134	107.39	106.50	-54.8	26,190	-0.21%	大賣/
2024/03/04	44.5	105.97	268.6	105.42	106.50	-224.2	25,463	-0.88%	大賣/鉅額交易
2024/03/01	23.7	102.34	4.5	102.52	102.00	19.3	24,125	0.08%
2024/02/29	19.1	103.03	15	103.07	103.00	4.1	24,041	0.02%
2024/02/27	10.6	103.68	12.9	103.57	103.50	-2.4	23,750	-0.01%
2024/02/26	9.6	103.68	24	103.52	103.50	-14.4	23,649	-0.06%
2024/02/23	2.8	103.14	7.1	103.14	103.00	-4.3	23,790	-0.02%
2024/02/22	14.3	103.44	9.1	103.50	103.50	5.2	24,119	0.02%
2024/02/21	22	103.48	5.1	103.40	103.00	17	24,289	0.07%
2024/02/20	4.1	103.75	19	103.98	103.50	-15	24,762	-0.06%
2024/02/19	4.1	102.13	27.2	102.57	103.00	-23.1	24,617	-0.09%
2024/02/16	32.3	101.01	3	101.50	101.50	29.3	25,053	0.12%
2024/02/15	49.5	101.27	5	101.40	101.00	44.5	25,287	0.18%
2024/02/05	14.2	101.54	8.5	101.15	101.50	5.6	25,125	0.02%
2024/02/02	55.6	101.90	32	101.50	102.00	23.6	25,105	0.09%
2024/02/01	2.3	102.06	2	102.75	103.00	0.3	25,344	0.00%
2024/01/31	3	102.00	4.1	102.24	102.50	-1.1	25,428	0.00%
2024/01/30	2	102.25	28	102.23	102.00	-26	25,581	-0.10%
2024/01/29	2.3	102.72	65.1	102.52	102.50	-62.8	25,927	-0.24%
2024/01/26	5	102.40	26.6	102.60	102.50	-21.6	26,364	-0.08%
2024/01/25	1	101.50	26.7	101.63	102.00	-25.7	26,353	-0.10%
2024/01/24	7	100.86	6	100.92	100.50	1	26,387	0.00%
2024/01/23	1.1	100.54	2.1	101.00	101.00	-1	27,103	0.00%
2024/01/22	12.2	100.00	18	100.16	99.90	-5.8	29,035	-0.02%
2024/01/19	4.4	100.50	18.3	100.14	100.50	-13.9	29,204	-0.05%
2024/01/18	8.7	99.21	14.6	99.58	99.90	-5.8	29,563	-0.02%
2024/01/17	65.4	99.28	6.5	99.65	98.60	58.9	29,936	0.20%
2024/01/16	22.6	99.84	9.3	99.96	100.00	13.3	30,976	0.04%
2024/01/15	26.8	100.35	2	100.01	100.00	24.7	31,922	0.08%
2024/01/12	19.8	100.55	2.1	100.98	100.50	17.7	32,081	0.06%
2024/01/11	30.3	100.10	4.2	100.63	100.50	26.1	32,209	0.08%
2024/01/10	65.6	100.65	4.8	100.57	100.00	60.8	32,083	0.19%
2024/01/09	76.8	101.22	7.8	101.97	101.00	68.9	31,963	0.22%
2024/01/08	42.4	102.41	34.4	102.19	101.50	8	31,828	0.03%
2024/01/05	21.1	104.26	5	104.50	104.00	16.1	31,693	0.05%
2024/01/04	11.6	104.50	21	104.45	104.00	-9.4	31,937	-0.03%
2024/01/03	12	104.44	44.3	104.44	104.50	-32.3	32,154	-0.10%
2024/01/02	18	104.50	72.9	104.60	105.00	-54.9	32,305	-0.17%
2023/12/29	8.4	104.37	23.4	104.24	104.50	-15	32,250	-0.05%
2023/12/28	1.3	103.50	11.1	103.77	104.00	-9.8	32,274	-0.03%
2023/12/27	26.6	103.50	10.5	103.50	103.50	16.1	32,180	0.05%
2023/12/26	24	103.50	26	103.50	104.00	-2	32,097	-0.01%
2023/12/25	2.3	103.72	18.8	103.85	103.50	-16.6	32,284	-0.05%
2023/12/22	19.5	103.49	11.6	103.30	103.50	7.9	32,363	0.02%
2023/12/21	54.3	103.28	10.8	103.29	103.50	43.5	32,468	0.13%
2023/12/20	9.8	102.85	58.6	103.44	104.50	-48.8	32,160	-0.15%
2023/12/19	11	101.86	18.1	102.22	102.50	-7.1	31,507	-0.02%
2023/12/18	4	101.50	24.8	101.86	102.00	-20.9	31,329	-0.07%
2023/12/15	18.6	101.22	4.1	101.50	101.50	14.5	31,177	0.05%
2023/12/14	2.6	101.50	47.9	101.57	102.00	-45.3	30,726	-0.15%
2023/12/13	44	101.00	14.1	100.72	101.00	29.9	30,500	0.10%
2023/12/12	1.5	100.67	16.6	100.94	101.00	-15.1	30,839	-0.05%
2023/12/11	19.8	100.87	10	100.95	101.00	9.8	30,769	0.03%
2023/12/08	7.3	101.22	2	101.50	101.50	5.3	30,658	0.02%
2023/12/07	2.7	101.00	5.2	101.02	101.00	-2.5	30,887	-0.01%
2023/12/06	8.8	101.27	3.6	101.33	101.00	5.2	30,950	0.02%
2023/12/05	2.3	101.00	3.2	101.00	101.00	-0.9	30,895	0.00%
2023/12/04	12.7	100.96	9	101.00	101.00	3.6	30,773	0.01%
2023/12/01	25.2	100.70	4	101.00	100.50	21.2	30,811	0.07%
2023/11/30	12.3	101.63	3.5	101.71	101.50	8.8	30,592	0.03%
2023/11/29	19.1	102.11	0.5	102.00	102.00	18.6	30,267	0.06%
2023/11/28	2.1	102.76	43.5	102.50	102.50	-41.4	29,970	-0.14%
2023/11/27	9.7	102.13	0.6	102.00	101.50	9.1	30,482	0.03%
2023/11/24	14.6	101.77	14	101.16	101.50	0.7	30,442	0.00%
2023/11/22	11.3	102.71	14.2	102.37	102.00	-2.9	31,063	-0.01%
2023/11/21	9.2	101.63	37.1	101.85	102.50	-27.9	30,942	-0.09%
2023/11/20	15.7	101.08	6	101.08	101.00	9.7	31,170	0.03%
2023/11/17	7.5	102.61	111.3	102.65	102.50	-103.8	30,949	-0.34%	大賣/鉅額交易
2023/11/16	18.3	100.97	13.6	101.03	101.00	4.8	30,387	0.02%
2023/11/15	42	100.07	19.5	100.25	100.50	22.4	30,054	0.07%
2023/11/14	28.7	99.95	31.5	99.71	100.00	-2.8	29,488	-0.01%
2023/11/13	9.7	97.91	11.2	98.01	97.70	-1.4	29,120	0.00%
2023/11/10	24.9	97.21	4	97.20	97.20	20.9	29,544	0.07%
2023/11/09	57.6	98.03	50.8	97.78	97.90	6.9	30,337	0.02%
2023/11/08	19.7	96.91	14.7	96.99	97.00	5	30,321	0.02%
2023/11/07	30	95.75	7.1	95.73	96.10	22.9	30,373	0.08%
2023/11/06	20.9	96.73	31.2	96.83	96.40	-10.4	30,281	-0.03%
2023/11/03	74.2	95.59	17	95.75	95.80	57.2	29,982	0.19%
2023/11/02	21.4	96.87	44.4	96.61	97.00	-23.1	29,758	-0.08%
2023/11/01	75.5	95.99	44.3	96.00	95.60	31.2	30,097	0.10%
2023/10/31	98.7	96.11	25.2	96.25	96.50	73.5	30,309	0.24%
2023/10/30	288.6	95.31	97.8	95.22	94.50	190.8	29,933	0.64%	大買/鉅額交易
2023/10/27	112.4	98.46	12.2	98.37	98.20	100.2	28,083	0.36%	大買/
2023/10/26	70.3	98.34	12	98.25	98.50	58.3	28,036	0.21%
2023/10/25	115.3	99.07	15.2	99.23	99.00	100.1	27,773	0.36%	大買/
2023/10/24	226	98.56	203.6	98.75	98.30	22.4	27,620	0.08%	大買/大賣/
2023/10/23	148.5	100.79	29.6	100.58	100.50	118.9	26,288	0.45%	大買/鉅額交易
2023/10/20	22.1	103.25	6	103.83	103.50	16.1	25,919	0.06%
2023/10/19	52.9	103.65	84.6	103.52	103.50	-31.7	25,714	-0.12%
2023/10/18	15.1	105.60	6.2	106.09	105.50	8.9	25,514	0.04%
2023/10/17	5.2	106.61	2	107.50	106.50	3.2	25,614	0.01%
2023/10/16	13.3	106.99	2	107.00	107.00	11.3	26,265	0.04%
2023/10/13	2.4	106.55	5.3	107.25	107.50	-2.9	26,851	-0.01%
2023/10/12	0	0.00	25.9	106.94	107.00	-25.9	27,096	-0.10%
2023/10/11	20.1	106.00	19.6	106.08	106.00	0.4	27,348	0.00%
2023/10/06	13.2	105.31	4.3	105.14	105.50	8.8	27,369	0.03%
2023/10/05	11	103.14	2.2	103.55	103.50	8.8	27,528	0.03%
2023/10/04	71.7	102.91	2.7	103.04	103.00	69	27,645	0.25%
2023/10/03	10.9	103.90	0.8	104.00	104.00	10.1	27,599	0.04%
2023/10/02	21	104.52	1.9	104.78	104.50	19.1	27,816	0.07%
2023/09/28	223.8	103.86	1	104.00	104.00	222.8	28,735	0.78%	大買/鉅額交易
2023/09/27	78.3	103.98	61	104.00	104.00	17.3	29,226	0.06%
2023/09/26	81.8	104.38	34.2	104.03	104.00	47.6	30,286	0.16%
2023/09/25	30.3	105.08	0.3	105.50	105.50	29.9	31,242	0.10%
2023/09/22	46.1	105.07	0.8	105.50	105.00	45.3	31,773	0.14%
2023/09/21	47.4	105.23	2	105.50	105.00	45.4	32,181	0.14%
2023/09/20	37.4	106.11	0	106.50	106.00	37.4	32,555	0.11%
2023/09/19	3.2	107.00	4.3	107.03	106.50	-1.2	33,360	0.00%
2023/09/18	4.3	106.03	4.1	106.12	106.50	0.2	34,796	0.00%
2023/09/15	19.3	106.19	1	106.50	106.00	18.3	35,058	0.05%
2023/09/14	4.6	106.61	4.1	106.49	106.50	0.5	34,962	0.00%
2023/09/13	4.1	106.00	10	106.65	106.00	-5.9	35,116	-0.02%
2023/09/12	1	106.52	49.7	106.75	107.50	-48.6	35,594	-0.14%
2023/09/11	50.4	105.09	2.7	105.20	105.00	47.7	35,679	0.13%
2023/09/08	25	105.38	6	105.42	106.00	19	35,975	0.05%
2023/09/07	31.8	105.53	31	105.92	105.50	0.8	36,936	0.00%
2023/09/06	90.3	106.08	21	106.29	106.00	69.3	38,325	0.18%
2023/09/05	27.4	106.49	8.1	106.50	107.00	19.3	38,319	0.05%
2023/09/04	47.4	106.18	36	106.92	106.50	11.4	38,384	0.03%
2023/09/01	35.6	107.48	4.1	107.12	107.50	31.4	38,403	0.08%
2023/08/31	62.5	106.15	5.8	106.27	106.50	56.6	38,772	0.15%
2023/08/30	45.9	106.04	9.2	106.23	106.00	36.7	38,234	0.10%
2023/08/29	150.2	106.09	37.5	105.79	106.00	112.7	38,783	0.29%	大買/鉅額交易
2023/08/28	17.5	108.61	14.7	108.16	108.00	2.8	38,485	0.01%
2023/08/25	21.9	108.26	6.5	108.42	108.00	15.4	39,185	0.04%
2023/08/24	61.7	109.26	43	109.33	109.50	18.7	40,302	0.05%
2023/08/23	6.7	106.51	5.6	107.00	106.50	1.1	40,756	0.00%
2023/08/22	9.3	106.49	26.7	106.50	106.50	-17.3	41,061	-0.04%
2023/08/21	7.2	106.00	5	106.00	106.00	2.2	41,271	0.01%
2023/08/18	40.8	106.33	13.2	106.05	106.00	27.6	41,354	0.07%
2023/08/17	17	106.04	11.6	106.24	106.50	5.4	41,432	0.01%
2023/08/16	101.8	105.82	28.7	106.00	105.50	73.1	41,323	0.18%	大買/
2023/08/15	310.3	107.72	58.2	107.97	107.00	252.1	41,146	0.61%	大買/鉅額交易
2023/08/14	43	109.65	16.4	109.53	110.00	26.6	40,542	0.07%
2023/08/11	75.3	108.76	17.3	108.63	108.50	58	40,690	0.14%
2023/08/10	36.1	109.86	12.2	109.68	110.00	23.8	41,012	0.06%
2023/08/09	105.3	110.79	31.2	110.74	110.50	74.1	41,109	0.18%	大買/
2023/08/08	15.6	110.14	16	110.59	110.50	-0.4	41,947	0.00%
2023/08/07	60.6	110.91	24.3	111.92	109.50	36.3	41,823	0.09%
2023/08/04	17.6	110.11	23.4	110.20	111.00	-5.8	41,358	-0.01%
2023/08/02	112.3	108.85	9.3	109.25	108.00	102.9	41,384	0.25%	大買/鉅額交易
2023/08/01	32.4	109.95	22.8	110.20	110.50	9.6	40,993	0.02%
2023/07/31	87.2	109.37	4	109.88	108.50	83.2	40,803	0.20%
2023/07/28	129.7	109.92	2.1	109.52	109.50	127.6	40,510	0.32%	大買/鉅額交易
2023/07/27	49.3	111.08	1.7	111.65	110.50	47.6	40,589	0.12%
2023/07/26	87.2	111.63	69	111.63	111.50	18.2	40,899	0.04%
2023/07/25	58.1	111.12	57.6	111.13	112.00	0.5	40,721	0.00%
2023/07/24	10.8	107.92	41.2	107.81	108.00	-30.4	39,989	-0.08%
2023/07/21	25.9	107.23	14.4	107.58	107.50	11.5	40,226	0.03%
2023/07/20	68.9	108.29	28	107.68	108.00	40.9	40,260	0.10%
2023/07/19	133.1	109.56	43.1	111.72	108.50	90.1	40,018	0.23%	大買/
2023/07/18	58	111.26	50.5	111.97	112.00	7.5	39,654	0.02%
2023/07/17	38.3	109.98	83.4	110.20	110.50	-45.1	39,110	-0.12%
2023/07/14	111.1	108.55	77.1	108.80	109.50	34	38,735	0.09%	大買/
2023/07/13	78.5	107.90	12.6	107.98	107.00	65.9	38,284	0.17%
2023/07/12	18.9	106.94	41.7	106.99	107.50	-22.8	38,042	-0.06%
2023/07/11	36.9	104.81	6.4	104.94	105.00	30.6	37,842	0.08%
2023/07/10	84	104.95	1.2	104.70	104.50	82.9	37,828	0.22%
2023/07/07	35.2	105.15	33.1	104.80	105.50	2.1	37,756	0.01%
2023/07/06	150.1	106.18	7.7	106.06	105.50	142.4	37,732	0.38%	大買/鉅額交易
2023/07/05	97.1	108.38	17	109.15	108.50	80.1	36,789	0.22%
2023/07/04	205.4	110.91	13.3	111.78	110.00	192.1	36,139	0.53%	大買/鉅額交易
2023/07/03	68.1	114.58	89.9	114.51	115.00	-21.8	35,462	-0.06%
2023/06/30	65.4	112.13	12.3	112.76	113.00	53.1	34,309	0.15%
2023/06/29	84.1	113.72	0.2	115.00	113.00	83.9	33,829	0.25%
2023/06/28	19.8	114.60	50.4	115.00	115.00	-30.5	33,522	-0.09%
2023/06/27	34.3	114.77	41.4	115.01	114.00	-7.1	33,179	-0.02%
2023/06/26	36.5	115.35	153.5	115.50	115.50	-117	32,601	-0.36%	大賣/鉅額交易
2023/06/21	37.3	112.62	17.2	112.62	113.00	20.1	32,082	0.06%
2023/06/20	42.5	112.46	42.1	112.05	112.50	0.4	32,028	0.00%
2023/06/19	13.1	112.00	8.9	112.23	112.50	4.2	31,892	0.01%
2023/06/16	54.3	111.59	18.1	111.75	111.00	36.2	31,825	0.11%
2023/06/15	87.5	111.63	146.5	111.60	111.50	-59	31,398	-0.19%	大賣/
2023/06/14	115.4	112.83	7.4	112.68	112.50	108	31,855	0.34%	大買/鉅額交易
2023/06/13	89.9	112.23	46.3	112.57	112.50	43.6	31,723	0.14%
2023/06/12	71.5	110.14	87.4	109.93	110.50	-16	30,901	-0.05%
2023/06/09	33.5	107.50	5.7	107.85	108.00	27.8	29,760	0.09%
2023/06/08	46.7	107.21	2.1	107.26	107.00	44.6	29,876	0.15%
2023/06/07	32.5	107.58	91.6	107.50	108.00	-59.1	30,051	-0.20%
2023/06/06	24.1	106.68	2.3	106.78	107.00	21.8	30,703	0.07%
2023/06/05	16.1	107.91	95.7	107.58	107.50	-79.6	30,622	-0.26%
2023/06/02	43.1	108.26	27.5	108.01	108.00	15.6	31,419	0.05%
2023/06/01	45.5	107.18	17	107.38	108.00	28.5	31,156	0.09%
2023/05/31	51.1	106.81	25.3	106.12	106.50	25.8	30,871	0.08%
2023/05/30	67.5	107.21	62.3	107.19	107.00	5.2	30,356	0.02%
2023/05/29	10.6	104.17	36.9	104.85	105.50	-26.3	29,635	-0.09%
2023/05/26	63.3	102.41	11	102.05	102.50	52.3	29,233	0.18%
2023/05/25	46.4	102.78	0.7	103.00	102.50	45.7	28,999	0.16%
2023/05/24	6.7	102.93	0.7	103.00	103.00	6	28,936	0.02%
2023/05/23	22	102.55	1.9	102.86	102.50	20.1	28,904	0.07%
2023/05/22	11.3	102.56	4.1	102.51	103.00	7.2	28,907	0.02%
2023/05/19	23.1	102.50	186	102.50	103.00	-162.9	29,083	-0.56%	大賣/鉅額交易
2023/05/18	6.8	102.56	83.1	102.62	103.00	-76.2	29,193	-0.26%
2023/05/17	28.1	102.35	17	102.71	102.50	11.1	29,333	0.04%
2023/05/16	64.3	102.44	10	102.70	102.00	54.3	28,993	0.19%
2023/05/15	38.3	102.04	4.2	102.14	102.00	34.2	28,601	0.12%
2023/05/12	9.1	105.50	7.2	105.45	102.50	2	28,557	0.01%
2023/05/11	9.1	105.50	7.2	105.45	105.00	2	27,867	0.01%
2023/05/10	0.3	106.17	20	106.38	106.50	-19.7	27,910	-0.07%
2023/05/09	15.2	106.13	26.8	106.13	106.50	-11.6	28,140	-0.04%
2023/05/08	2	105.50	12.2	105.41	105.00	-10.1	28,301	-0.04%
2023/05/05	11.1	105.00	0.3	105.00	105.00	10.9	28,849	0.04%
2023/05/04	4.1	105.00	4	105.00	105.00	0.1	29,465	0.00%
2023/05/03	3.3	105.50	22.1	105.70	105.50	-18.8	29,917	-0.06%
2023/05/02	0.2	105.05	43.6	105.25	106.00	-43.3	30,781	-0.14%
2023/04/28	1	104.00	8	104.13	104.50	-7	31,312	-0.02%
2023/04/27	5.4	103.50	0	0.00	103.50	5.4	31,454	0.02%
2023/04/26	4.8	103.68	36.2	103.99	103.50	-31.4	31,624	-0.10%
2023/04/25	260.7	103.47	2	103.50	103.00	258.7	31,354	0.82%	大買/鉅額交易
2023/04/24	12	103.67	2	104.00	103.50	10	31,215	0.03%
2023/04/21	16.4	104.60	19.2	104.68	104.00	-2.9	31,240	-0.01%
2023/04/20	12.2	104.04	46	104.13	104.50	-33.8	31,018	-0.11%
2023/04/19	54.2	104.24	4.2	104.26	104.00	50	31,244	0.16%
2023/04/18	5.1	104.00	4	104.12	104.50	1.1	31,266	0.00%
2023/04/17	12.3	104.00	3.3	104.15	104.00	9	31,594	0.03%
2023/04/14	14.1	103.89	10	104.25	104.50	4.1	32,030	0.01%
2023/04/13	16.4	103.00	5	103.00	103.00	11.4	32,380	0.04%
2023/04/12	29.1	102.73	1	103.00	102.50	28.1	32,302	0.09%
2023/04/11	13.2	103.27	0	0.00	103.50	13.2	32,585	0.04%
2023/04/10	4.5	103.17	1.4	103.13	103.00	3.2	32,478	0.01%
2023/04/07	15.6	103.24	0.5	103.50	103.00	15.1	32,418	0.05%
2023/04/06	35.4	104.11	11.6	103.66	103.50	23.8	32,371	0.07%
2023/03/31	14.1	104.04	3.2	104.16	104.00	10.9	31,976	0.03%
2023/03/30	3	104.33	11.6	104.30	104.50	-8.6	32,025	-0.03%
2023/03/29	4.4	103.27	29	103.55	103.50	-24.6	32,165	-0.08%
2023/03/28	15.4	103.11	20	103.25	103.00	-4.6	32,556	-0.01%
2023/03/27	35.3	104.29	0.3	104.66	103.50	35	32,645	0.11%
2023/03/24	16.6	104.81	1,043	104.53	105.50	-1,026.4	33,306	-3.08%	大賣/鉅額交易
2023/03/23	20.3	103.75	16.1	103.72	103.50	4.2	32,568	0.01%
2023/03/22	9.8	103.78	22.2	103.75	103.50	-12.4	32,454	-0.04%
2023/03/21	2.2	103.95	12	103.75	103.50	-9.8	32,672	-0.03%
2023/03/20	44.8	102.89	0.2	103.00	102.50	44.6	32,644	0.14%
2023/03/17	80.9	103.98	26.5	103.84	103.50	54.4	32,828	0.17%
2023/03/16	14	102.48	8.2	102.27	102.00	5.8	32,303	0.02%
2023/03/15	116.9	102.51	29.1	102.74	102.50	87.8	32,585	0.27%	大買/
2023/03/14	24.6	101.86	6	101.83	102.00	18.6	33,160	0.06%
2023/03/13	5	102.50	12.5	102.74	103.00	-7.5	33,434	-0.02%
2023/03/10	111.8	101.97	5.4	102.00	102.00	106.3	34,333	0.31%	大買/鉅額交易
2023/03/09	43.9	102.83	2	102.50	102.50	41.9	34,973	0.12%
2023/03/08	27.8	104.51	9.2	104.55	104.00	18.6	35,167	0.05%
2023/03/07	13.3	105.04	68.6	104.86	105.00	-55.3	35,211	-0.16%
2023/03/06	44	103.36	79.5	103.35	103.50	-35.5	34,782	-0.10%
2023/03/03	12.4	103.16	4.2	103.24	102.50	8.2	34,733	0.02%
2023/03/02	34.5	102.02	3	102.33	102.50	31.5	34,949	0.09%
2023/03/01	48.5	101.63	3.3	102.15	102.00	45.2	35,010	0.13%
2023/02/24	25.9	101.64	7.3	102.22	101.00	18.6	34,736	0.05%
2023/02/23	55.6	102.50	4	102.25	103.00	51.6	34,341	0.15%
2023/02/22	34.6	101.54	13.1	101.58	102.00	21.5	34,713	0.06%
2023/02/21	50.2	102.64	9	102.50	102.50	41.2	34,783	0.12%
2023/02/20	91.4	103.35	4.2	103.25	103.00	87.3	35,331	0.25%
2023/02/17	54.3	103.00	13	103.23	103.50	41.2	35,745	0.12%
2023/02/16	95.5	103.01	27.3	103.33	103.50	68.2	36,384	0.19%
2023/02/15	94.6	101.97	22.3	102.16	102.50	72.3	37,202	0.19%
2023/02/14	3	101.75	3.2	101.98	102.00	-0.1	37,250	0.00%
2023/02/13	111.6	101.50	16	101.16	101.00	95.6	37,616	0.25%	大買/
2023/02/10	205.2	101.50	9.2	101.72	101.50	196	37,809	0.52%	大買/鉅額交易
2023/02/09	12.4	100.40	30.6	101.25	101.00	-18.3	38,059	-0.05%
2023/02/08	11.5	100.55	3	100.50	100.50	8.5	38,379	0.02%
2023/02/07	36.3	100.94	14	100.57	100.50	22.3	38,627	0.06%
2023/02/06	14	101.50	48	101.45	101.50	-34	38,581	-0.09%
2023/02/03	36.2	99.71	3	99.67	99.60	33.1	38,523	0.09%
2023/02/02	68.4	100.33	16	100.38	100.00	52.4	38,531	0.14%
2023/02/01	24.2	100.02	10.3	100.04	100.00	14	38,077	0.04%
2023/01/31	33.7	100.00	44.4	100.21	99.70	-10.7	37,933	-0.03%
2023/01/30	128.9	98.41	2.6	98.83	98.10	126.3	37,093	0.34%	大買/鉅額交易
2023/01/17	44.1	98.22	0	0.00	98.10	44.1	36,341	0.12%
2023/01/16	50.6	98.62	4	98.90	98.10	46.6	36,361	0.13%
2023/01/13	7.1	98.91	5.1	98.96	98.60	2	36,315	0.01%
2023/01/12	25.9	98.89	1	99.40	98.60	24.9	36,978	0.07%
2023/01/11	4.8	99.32	2	99.70	99.10	2.8	37,569	0.01%
2023/01/10	9	99.39	0	0.00	99.40	9	37,879	0.02%
2023/01/09	27.2	99.28	1.6	99.11	99.10	25.6	38,027	0.07%
2023/01/06	13.8	98.54	0	98.60	98.40	13.8	37,890	0.04%
2023/01/05	60.3	98.24	1.3	98.16	98.00	59.1	38,045	0.16%
2023/01/04	36.4	98.34	14	98.21	98.10	22.4	38,079	0.06%
2023/01/03	48.7	98.73	12.1	98.87	99.10	36.6	38,013	0.10%
2022/12/30	11.4	99.93	17	99.99	99.90	-5.6	37,602	-0.01%
2022/12/29	66.7	99.80	2	99.70	99.70	64.7	37,753	0.17%
2022/12/28	25.7	100.07	16	100.31	100.50	9.7	38,005	0.03%
2022/12/27	1.6	100.56	0.5	101.10	100.50	1.1	37,915	0.00%
2022/12/26	1.3	101.00	0	0.00	101.00	1.3	38,115	0.00%
2022/12/23	16.1	100.50	5.2	100.60	101.00	10.9	38,434	0.03%
2022/12/22	18.4	100.78	7.2	100.98	101.00	11.1	38,849	0.03%
2022/12/21	30	100.13	2.4	100.50	100.00	27.6	39,308	0.07%
2022/12/20	38.2	100.28	4.1	100.01	100.00	34.1	39,198	0.09%
2022/12/19	14.5	100.91	1	101.00	101.50	13.5	39,135	0.03%
2022/12/16	31	100.63	8	100.81	100.50	23	38,899	0.06%
2022/12/15	4.9	101.59	2	102.50	101.50	2.9	38,102	0.01%
2022/12/14	3.3	102.31	23.1	102.45	102.50	-19.8	38,124	-0.05%
2022/12/13	30.1	101.45	3	101.50	101.00	27.1	38,141	0.07%
2022/12/12	12.1	101.62	5	101.90	102.00	7.1	37,850	0.02%
2022/12/09	7.4	102.17	11	102.50	102.00	-3.7	38,145	-0.01%
2022/12/08	16.4	102.01	2	102.00	101.50	14.4	37,890	0.04%
2022/12/07	29.4	102.35	14	102.54	102.00	15.4	37,817	0.04%
2022/12/06	27.4	103.38	7.5	103.84	103.00	19.9	37,621	0.05%
2022/12/05	26.5	106.68	50.5	105.81	105.50	-24	37,014	-0.06%
2022/12/02	22.5	105.34	62.2	105.27	105.50	-39.7	36,500	-0.11%
2022/12/01	16	102.60	55.2	102.48	103.00	-39.2	35,734	-0.11%
2022/11/30	29.7	100.88	16.2	101.38	100.50	13.6	34,905	0.04%
2022/11/29	18.3	99.92	9	99.99	100.00	9.3	34,038	0.03%
2022/11/28	63.8	100.00	7.2	100.00	100.00	56.6	33,757	0.17%
2022/11/25	48.2	100.53	31	100.52	100.50	17.2	33,605	0.05%
2022/11/24	22.4	100.34	5	100.40	101.00	17.4	33,507	0.05%
2022/11/23	42.3	100.96	1	101.00	100.50	41.3	33,169	0.12%
2022/11/22	42.4	100.22	6	100.50	100.50	36.4	33,091	0.11%
2022/11/21	19.3	100.43	0	0.00	100.00	19.3	32,902	0.06%
2022/11/18	42.7	100.88	3	101.17	100.50	39.7	32,636	0.12%
2022/11/17	21.1	101.50	12	101.33	101.50	9.1	32,326	0.03%
2022/11/16	15.6	101.60	24.7	102.16	101.50	-9.1	32,188	-0.03%
2022/11/15	5.5	101.54	14.6	101.96	101.50	-9.1	31,685	-0.03%
2022/11/14	29	100.12	1.1	101.05	101.50	27.9	31,198	0.09%
2022/11/11	153.3	100.86	1.6	101.50	100.00	151.7	30,512	0.50%	大買/鉅額交易
2022/11/10	34.7	100.70	0	0.00	100.50	34.7	29,543	0.12%
2022/11/09	31.4	101.90	20.2	101.90	102.50	11.2	29,373	0.04%
2022/11/08	32.9	100.14	1.5	100.50	100.00	31.4	29,190	0.11%
2022/11/07	44	100.04	4	99.98	100.00	40	29,498	0.14%
2022/11/04	72.5	99.98	11.1	100.21	100.50	61.4	29,858	0.21%
2022/11/03	25.2	100.95	113	101.00	101.00	-87.8	29,990	-0.29%	大賣/
2022/11/02	14.5	101.33	16.8	101.29	102.00	-2.3	29,765	-0.01%
2022/11/01	18.4	101.34	1	100.50	101.50	17.4	29,668	0.06%
2022/10/31	19.4	102.06	20	102.45	102.50	-0.6	29,304	0.00%
2022/10/28	2	104.25	3	104.00	104.00	-1	29,222	0.00%
2022/10/27	2.2	104.50	6.4	104.49	104.00	-4.2	29,368	-0.01%
2022/10/26	5.1	103.50	7.2	103.99	104.00	-2.1	29,519	-0.01%
2022/10/25	2.2	102.53	1.1	103.41	103.50	1.1	29,293	0.00%
2022/10/24	11.3	103.41	0	0.00	103.00	11.3	29,045	0.04%
2022/10/21	3.3	102.70	13	103.04	103.50	-9.7	28,923	-0.03%
2022/10/20	17.2	101.63	7.3	102.62	102.50	9.9	29,034	0.03%
2022/10/19	12.7	103.55	0	0.00	103.00	12.7	28,453	0.04%
2022/10/18	16.4	103.76	1.2	103.58	103.50	15.2	28,204	0.05%
2022/10/17	9.5	104.78	1.1	104.55	105.00	8.3	28,041	0.03%
2022/10/14	2.5	105.05	3.6	105.00	105.00	-1.2	27,956	0.00%
2022/10/13	6.3	103.66	87	103.17	103.50	-80.7	28,122	-0.29%
2022/10/12	17.5	103.45	8	103.81	103.00	9.5	27,974	0.03%
2022/10/11	31.9	104.50	10.5	104.51	104.00	21.4	27,628	0.08%
2022/10/07	6.1	107.41	6.6	107.08	107.50	-0.5	27,413	0.00%
2022/10/06	14	107.11	10.2	107.15	107.50	3.8	27,815	0.01%
2022/10/05	11.2	106.50	24.9	106.47	107.00	-13.8	27,893	-0.05%
2022/10/04	1.1	102.54	4.1	102.50	102.50	-3	27,455	-0.01%
2022/10/03	6.5	101.26	202	101.24	101.00	-195.5	27,474	-0.71%	大賣/鉅額交易
2022/09/30	12.6	101.10	7.1	101.17	102.00	5.4	27,695	0.02%
2022/09/29	12.5	101.33	2	101.50	101.50	10.5	27,913	0.04%
2022/09/28	36	101.48	14.4	101.25	100.50	21.7	28,002	0.08%
2022/09/27	9.5	103.74	0	0.00	103.50	9.5	27,942	0.03%
2022/09/26	146.5	104.80	10.3	105.16	104.00	136.2	28,760	0.47%	大買/鉅額交易
2022/09/23	122.4	106.51	8.1	106.51	106.50	114.3	29,122	0.39%	大買/鉅額交易
2022/09/22	13.2	106.84	5	107.00	107.00	8.2	29,606	0.03%
2022/09/21	20.2	107.13	1.1	107.09	107.00	19.1	29,763	0.06%
2022/09/20	12	107.75	14	107.79	108.50	-2	29,793	-0.01%
2022/09/19	9.4	106.95	4.1	107.24	107.00	5.3	29,797	0.02%
2022/09/16	11.1	107.18	1.1	107.50	107.50	10	30,004	0.03%
2022/09/15	4	107.88	5.8	108.17	108.00	-1.8	30,148	-0.01%
2022/09/14	20.4	107.76	4	108.00	107.50	16.4	30,383	0.05%
2022/09/13	12.1	109.53	7.2	109.43	110.00	4.9	30,584	0.02%
2022/09/12	7.7	108.04	3.3	108.20	108.50	4.4	30,594	0.01%
2022/09/08	12.8	106.61	2	107.00	107.00	10.8	31,113	0.03%
2022/09/07	30.6	107.06	6	106.83	106.00	24.6	31,387	0.08%
2022/09/06	17.2	107.94	3.2	108.50	108.50	13.9	31,270	0.04%
2022/09/05	16.1	108.19	14.4	108.00	108.00	1.6	31,528	0.01%
2022/09/02	9.3	107.56	0.2	108.00	107.50	9.1	31,931	0.03%
2022/09/01	22.4	107.47	6.4	107.53	107.50	16.1	32,046	0.05%
2022/08/31	15.9	108.41	3.5	108.57	109.00	12.3	31,915	0.04%
2022/08/30	8.2	108.38	5.6	108.32	108.50	2.6	31,741	0.01%
2022/08/29	14.2	108.39	1.9	108.61	108.00	12.4	32,006	0.04%
2022/08/26	13.4	109.81	4.2	110.12	110.50	9.2	32,155	0.03%
2022/08/25	4.4	109.53	3.3	109.54	109.50	1.1	32,478	0.00%
2022/08/24	8.1	109.61	9.1	109.44	109.50	-0.9	33,426	0.00%
2022/08/23	9.2	110.05	8.2	110.01	110.00	1	34,509	0.00%
2022/08/22	10.3	110.50	13.1	110.15	111.00	-2.8	34,940	-0.01%
2022/08/19	8.2	111.61	8.1	111.21	111.00	0.1	35,525	0.00%
2022/08/18	5.2	111.51	3.1	112.00	112.00	2.2	35,898	0.01%
2022/08/17	7.6	111.54	15.2	111.96	112.50	-7.6	36,728	-0.02%
2022/08/16	13.1	110.97	6.6	111.13	111.00	6.5	36,840	0.02%
2022/08/15	17.6	112.26	0	0.00	112.00	17.6	36,930	0.05%
2022/08/12	21.6	113.02	16.2	113.34	112.50	5.4	37,208	0.01%
2022/08/11	11.4	112.71	27	112.40	113.00	-15.6	37,022	-0.04%
2022/08/10	5	110.00	23.5	109.83	110.00	-18.5	36,918	-0.05%
2022/08/09	1	107.50	23	107.91	109.00	-22	36,398	-0.06%
2022/08/08	5.3	107.12	48	107.14	108.00	-42.8	36,343	-0.12%
2022/08/05	19.2	108.48	7.6	108.17	108.00	11.6	36,295	0.03%
2022/08/04	6.1	107.16	8	108.31	108.00	-1.9	36,249	-0.01%
2022/08/03	5.3	107.16	14	107.89	108.50	-8.7	35,932	-0.02%
2022/08/02	5.9	107.33	4	107.38	108.00	1.9	35,709	0.01%
2022/08/01	4.9	108.66	5	108.70	109.00	-0.1	35,441	0.00%
2022/07/29	0.6	108.88	4.1	108.75	109.00	-3.5	35,652	-0.01%
2022/07/28	7.7	108.61	44.9	108.61	108.50	-37.2	35,867	-0.10%
2022/07/27	15.7	107.93	14.4	108.24	108.00	1.3	36,003	0.00%
2022/07/26	19.1	107.50	29	107.86	108.00	-9.9	35,778	-0.03%
2022/07/25	21.2	106.72	23.1	107.17	107.50	-1.9	35,635	-0.01%
2022/07/22	19	105.92	32.4	105.94	106.00	-13.4	35,447	-0.04%
2022/07/21	12.2	104.46	10.5	104.67	105.50	1.7	35,462	0.00%
2022/07/20	13.3	104.00	13	104.04	103.50	0.3	35,419	0.00%
2022/07/19	7.1	104.01	4.6	104.35	104.00	2.5	35,511	0.01%
2022/07/18	22.1	104.50	17	104.65	105.00	5.1	35,446	0.01%
2022/07/15	2.2	105.28	15.1	105.43	105.00	-12.9	35,469	-0.04%
2022/07/14	13.1	104.69	52.1	104.83	105.00	-39	35,384	-0.11%
2022/07/13	18.2	103.14	38.1	103.08	102.50	-19.9	34,910	-0.06%
2022/07/12	23.4	100.30	32.1	100.02	100.50	-8.7	34,569	-0.03%
2022/07/11	58.3	101.49	15.1	101.20	101.00	43.2	34,330	0.13%
2022/07/08	27.8	102.69	9	102.33	102.00	18.8	34,172	0.05%
2022/07/07	12.1	102.46	47	102.81	103.50	-34.9	33,867	-0.10%
2022/07/06	64.2	101.21	25.3	100.86	100.50	38.9	33,478	0.12%
2022/07/05	22.1	102.30	39	102.35	102.50	-16.9	33,199	-0.05%
2022/07/04	106.4	100.33	13	100.65	100.00	93.4	32,860	0.28%	大買/
2022/07/01	53.3	107.15	16	106.41	106.00	37.3	32,262	0.12%
2022/06/30	35.9	109.72	16	109.41	109.00	19.9	31,744	0.06%
2022/06/29	63	111.40	4.2	111.62	111.00	58.9	31,393	0.19%
2022/06/28	4	110.50	66	111.77	112.00	-62	31,168	-0.20%
2022/06/27	7.1	111.43	11	111.59	111.00	-3.9	31,040	-0.01%
2022/06/24	9.1	109.56	13	109.88	110.00	-3.9	30,863	-0.01%
2022/06/23	19.5	108.42	20.1	107.78	108.00	-0.6	30,701	0.00%
2022/06/22	18.4	110.08	4.2	109.88	109.50	14.2	30,281	0.05%
2022/06/21	5	111.40	17.7	111.63	112.00	-12.7	30,597	-0.04%
2022/06/20	36.3	109.86	52.2	109.29	109.00	-15.9	30,276	-0.05%
2022/06/17	19.1	109.92	20.3	109.81	109.50	-1.2	30,071	0.00%
2022/06/16	13.3	111.67	8.2	112.82	111.50	5.2	29,597	0.02%
2022/06/15	6.2	111.92	9.4	112.21	112.00	-3.2	30,439	-0.01%
2022/06/14	30.3	111.91	37.6	110.52	111.50	-7.3	30,755	-0.02%
2022/06/13	26.4	111.85	10.3	111.95	111.50	16.1	30,823	0.05%
2022/06/10	18.2	114.33	6	114.17	114.00	12.2	30,587	0.04%
2022/06/09	2.1	115.00	22.4	115.06	115.50	-20.3	30,617	-0.07%
2022/06/08	9.1	114.17	9.1	114.00	114.00	0	30,518	0.00%
2022/06/07	23.2	114.00	11.9	113.80	113.50	11.4	30,625	0.04%
2022/06/06	17.5	114.83	46.5	115.19	115.50	-29	30,483	-0.10%
2022/06/02	50.5	115.11	11.9	114.75	114.00	38.6	30,890	0.13%
2022/06/01	57.5	114.53	57.1	114.83	114.50	0.4	31,010	0.00%
2022/05/31	4.3	111.64	37.6	111.96	113.00	-33.3	30,133	-0.11%
2022/05/30	14.2	109.89	353.2	109.07	110.50	-339.1	28,871	-1.17%	大賣/鉅額交易
2022/05/27	4.4	110.23	17.5	110.50	110.00	-13	28,372	-0.05%
2022/05/26	15.5	109.43	2.1	110.00	109.00	13.4	27,992	0.05%
2022/05/25	5.1	109.25	27.6	109.39	109.50	-22.5	27,818	-0.08%
2022/05/24	10.5	108.29	4.3	108.23	108.00	6.2	27,347	0.02%
2022/05/23	25	108.04	15	108.23	108.00	10	26,969	0.04%
2022/05/20	10.1	107.55	24.9	107.73	107.00	-14.8	26,832	-0.06%
2022/05/19	10.3	106.25	13.6	106.50	107.50	-3.4	26,456	-0.01%
2022/05/18	3.1	106.50	246.3	106.60	107.00	-243.2	26,023	-0.93%	大賣/鉅額交易
2022/05/17	20	105.00	26.1	104.96	105.00	-6.1	25,518	-0.02%
2022/05/16	0	104.00	8.1	104.06	104.50	-8.1	25,323	-0.03%
2022/05/13	3	103.67	14.4	103.71	104.00	-11.4	25,172	-0.05%
2022/05/12	17.2	102.61	11	102.36	102.00	6.2	25,217	0.02%
2022/05/11	5.1	103.50	4	103.38	103.00	1.1	25,124	0.00%
2022/05/10	6	103.83	5.9	103.57	104.00	0.1	25,133	0.00%
2022/05/09	6.7	103.13	2.2	103.75	104.00	4.5	25,217	0.02%
2022/05/06	6.4	103.09	13.2	103.40	104.00	-6.9	25,527	-0.03%
2022/05/05	4.1	105.11	8.7	105.02	104.50	-4.6	25,631	-0.02%
2022/05/04	8.4	104.30	15.6	104.03	104.00	-7.2	25,602	-0.03%
2022/05/03	30.2	101.67	28.5	102.30	102.50	1.6	25,586	0.01%
2022/04/29	6.3	101.53	47.2	101.54	102.00	-40.9	25,993	-0.16%
2022/04/28	49.2	100.92	19.4	100.93	101.50	29.8	26,305	0.11%
2022/04/27	39.6	100.01	25	100.12	100.00	14.6	26,323	0.06%
2022/04/26	22.4	100.69	9	101.17	101.00	13.4	26,227	0.05%
2022/04/25	63.9	101.34	14	101.64	100.50	49.9	26,131	0.19%
2022/04/22	15.2	102.67	15	103.17	103.50	0.2	25,723	0.00%
2022/04/21	5.1	103.10	14	103.46	103.00	-8.9	26,086	-0.03%
2022/04/20	1.2	102.11	8	102.69	103.00	-6.8	26,106	-0.03%
2022/04/19	24.4	102.24	5	102.10	102.00	19.4	26,095	0.07%
2022/04/18	8.2	102.44	5.6	102.41	102.50	2.6	26,235	0.01%
2022/04/15	5.5	103.50	1	103.50	103.00	4.5	26,622	0.02%
2022/04/14	3.3	104.00	8	104.00	104.00	-4.8	27,070	-0.02%
2022/04/13	6.1	103.59	17.2	103.38	104.00	-11.1	27,740	-0.04%
2022/04/12	7.3	102.58	3	102.67	102.00	4.3	29,846	0.01%
2022/04/11	27.6	102.14	10.2	101.86	102.00	17.5	29,853	0.06%
2022/04/08	276.4	102.99	7.1	102.72	103.00	269.3	29,736	0.91%	大買/鉅額交易
2022/04/07	19.2	103.68	9.1	103.78	103.00	10.1	29,605	0.03%
2022/04/06	9.4	104.57	8.4	104.88	105.00	0.9	29,253	0.00%
2022/04/01	19.2	104.61	3	104.50	104.50	16.2	28,990	0.06%
2022/03/31	4.4	106.00	6	106.00	106.00	-1.6	28,748	-0.01%
2022/03/30	0.3	105.98	1	105.50	105.50	-0.7	28,608	0.00%
2022/03/29	1.2	105.50	11.5	105.98	105.50	-10.3	28,506	-0.04%
2022/03/28	10	105.85	10	105.00	106.00	0	28,443	0.00%
2022/03/25	1.3	106.50	2	106.25	106.00	-0.7	28,332	0.00%
2022/03/24	19.3	106.92	66.9	107.01	106.50	-47.6	28,289	-0.17%
2022/03/23	51.1	104.50	16	104.88	105.50	35.1	27,980	0.13%
2022/03/22	5.1	104.00	3.1	104.34	104.00	1.9	28,224	0.01%
2022/03/21	16.1	105.56	0	0.00	104.50	16.1	28,256	0.06%
2022/03/18	38.3	104.62	21.2	104.76	106.00	17.1	28,271	0.06%
2022/03/17	13	103.62	39.2	103.83	104.00	-26.2	27,192	-0.10%
2022/03/16	27.5	101.08	3.2	100.72	101.50	24.3	26,806	0.09%
2022/03/15	40.2	101.21	8	101.50	101.00	32.2	26,458	0.12%
2022/03/14	5.4	102.73	1	103.50	102.50	4.4	26,525	0.02%
2022/03/11	2.9	103.30	22.2	103.57	103.50	-19.3	26,516	-0.07%
2022/03/10	6.7	103.24	6.7	103.35	103.00	0	26,500	0.00%
2022/03/09	28.1	101.86	4.2	101.88	101.50	23.9	26,385	0.09%
2022/03/08	81.6	101.33	16	101.06	101.50	65.6	26,349	0.25%
2022/03/07	75.7	103.12	9.2	102.89	102.50	66.5	25,720	0.26%
2022/03/04	4	104.25	4.7	104.68	105.00	-0.7	25,816	0.00%
2022/03/03	8	104.69	10.1	104.65	104.50	-2	25,972	-0.01%
2022/03/02	3	104.67	8	104.81	104.50	-5	26,143	-0.02%
2022/03/01	35.1	104.77	22.6	104.64	104.50	12.5	26,204	0.05%
2022/02/25	41.3	102.99	4	103.50	103.00	37.3	26,220	0.14%
2022/02/24	55.2	103.23	8.1	102.88	102.50	47.1	26,098	0.18%
2022/02/23	5.5	104.67	2	105.00	105.00	3.4	25,606	0.01%
2022/02/22	15.3	104.21	7.1	104.50	104.50	8.2	25,709	0.03%
2022/02/21	13.5	106.04	22	105.91	106.00	-8.5	25,784	-0.03%
2022/02/18	3	105.33	25.5	105.48	105.50	-22.5	25,924	-0.09%
2022/02/17	2.7	106.00	7.7	105.93	106.00	-5	25,998	-0.02%
2022/02/16	15.5	105.40	11	105.50	105.50	4.5	26,003	0.02%
2022/02/15	26.3	104.46	4	104.50	104.00	22.3	26,223	0.08%
2022/02/14	11.1	104.18	16	104.00	104.00	-4.9	26,310	-0.02%
2022/02/11	8.1	105.38	3.1	105.50	106.00	5	26,318	0.02%
2022/02/10	8	106.06	11.2	106.32	106.50	-3.2	26,440	-0.01%
2022/02/09	6.3	105.84	39.1	106.01	106.50	-32.8	26,437	-0.12%
2022/02/08	38.1	105.36	27.9	105.40	105.50	10.2	26,352	0.04%
2022/02/07	22.9	103.14	16.1	103.28	103.00	6.8	25,826	0.03%
2022/01/26	22.1	102.41	4.1	102.38	102.00	18	25,471	0.07%
2022/01/25	30.9	102.54	44.6	102.89	103.00	-13.7	25,257	-0.05%
2022/01/24	52	103.44	26.2	103.35	103.00	25.8	25,076	0.10%
2022/01/21	37.6	102.32	16.1	102.25	102.00	21.5	24,727	0.09%
2022/01/20	35.9	103.45	5	103.50	103.00	30.9	24,415	0.13%
2022/01/19	8.3	103.81	0	0.00	103.50	8.3	24,199	0.03%
2022/01/18	5.3	104.00	1	104.00	103.50	4.3	24,100	0.02%
2022/01/17	8.1	103.82	8.3	103.64	103.50	-0.1	24,204	0.00%
2022/01/14	121.1	104.03	1.1	103.53	103.50	120	24,181	0.50%	大買/鉅額交易
2022/01/13	23.1	105.28	7.1	105.15	105.50	16	24,050	0.07%
2022/01/12	39.4	104.35	5.1	104.60	104.50	34.3	24,214	0.14%
2022/01/11	17.4	104.21	0.3	104.50	104.50	17.1	24,338	0.07%
2022/01/10	99.7	104.70	8.7	104.93	104.50	91	24,605	0.37%
2022/01/07	6.7	107.22	16	106.53	106.50	-9.3	24,846	-0.04%
2022/01/06	27.7	107.19	19	106.97	107.00	8.7	24,497	0.04%
2022/01/05	91.6	108.97	207.9	108.83	109.00	-116.3	23,990	-0.48%	大賣/鉅額交易
2022/01/04	15.6	103.67	7.3	103.86	103.50	8.3	22,264	0.04%
2022/01/03	30.3	103.54	10.8	103.86	103.00	19.5	22,420	0.09%
2021/12/30	21.3	104.29	7.7	104.37	104.00	13.6	22,693	0.06%
2021/12/29	0.6	104.96	3.8	104.79	105.00	-3.2	23,058	-0.01%
2021/12/28	25.1	105.32	11.6	105.30	105.50	13.4	23,528	0.06%
2021/12/27	1.2	104.48	10	104.05	104.50	-8.8	23,690	-0.04%
2021/12/24	12	104.17	10	104.65	104.00	2	24,112	0.01%
2021/12/23	3.2	104.00	0.2	104.50	104.00	3	24,295	0.01%
2021/12/22	16.1	104.12	0	0.00	103.50	16.1	24,599	0.07%
2021/12/21	5.2	104.11	4	104.50	104.50	1.2	24,777	0.00%
2021/12/20	13.5	103.02	5.3	103.02	103.00	8.2	24,788	0.03%
2021/12/17	15.4	103.64	15.3	103.53	103.50	0.1	24,743	0.00%
2021/12/16	63.5	104.04	4.3	104.82	103.50	59.2	24,530	0.24%
2021/12/15	8	104.13	6	104.92	105.00	2	24,606	0.01%
2021/12/14	5.8	104.76	10	104.45	104.50	-4.2	24,867	-0.02%
2021/12/13	35.1	104.80	0	0.00	104.50	35.1	24,882	0.14%
2021/12/10	14.1	105.00	0.3	105.00	105.00	13.8	25,648	0.05%
2021/12/09	5.1	105.50	3.6	105.69	106.00	1.5	25,628	0.01%
2021/12/08	16.2	105.38	13.4	106.42	105.00	2.8	25,632	0.01%
2021/12/07	24.1	106.25	3	106.00	106.00	21.1	25,267	0.08%
2021/12/06	9	106.06	21.4	106.36	106.50	-12.4	25,185	-0.05%
2021/12/03	5	105.30	2	105.50	105.00	3	25,281	0.01%
2021/12/02	17.4	105.42	3.9	106.16	105.00	13.5	25,365	0.05%
2021/12/01	2	104.52	11.5	105.49	105.50	-9.4	25,219	-0.04%
2021/11/30	14	104.23	2.2	104.74	103.50	11.8	25,243	0.05%
2021/11/29	17.6	103.74	6.9	104.36	103.50	10.7	24,913	0.04%
2021/11/26	22.8	104.23	3	103.67	103.50	19.8	24,820	0.08%
2021/11/25	15.7	105.80	1.1	105.50	105.00	14.7	24,927	0.06%
2021/11/24	33.7	105.19	5.9	104.90	105.50	27.8	24,868	0.11%
2021/11/23	14.6	106.02	23.9	106.29	106.00	-9.3	24,601	-0.04%
2021/11/22	6.4	106.93	0.2	107.00	106.50	6.3	24,446	0.03%
2021/11/19	49.2	107.34	3.1	107.01	106.50	46.1	24,384	0.19%
2021/11/18	29.6	106.63	1.1	107.04	107.00	28.5	24,337	0.12%
2021/11/17	41.3	107.48	7	107.00	107.00	34.2	24,205	0.14%
2021/11/16	13.1	108.19	15	108.50	108.00	-1.9	24,180	-0.01%
2021/11/15	16.1	109.25	16	109.28	108.00	0.1	24,775	0.00%
2021/11/12	4.3	108.77	8.1	108.75	109.00	-3.7	24,877	-0.01%
2021/11/11	7.6	108.17	0	0.00	107.50	7.6	24,858	0.03%
2021/11/10	3.1	108.65	30.6	108.97	109.00	-27.5	25,126	-0.11%
2021/11/09	8.3	107.51	6.4	107.61	108.00	1.9	25,521	0.01%
2021/11/08	14.1	107.08	19	107.42	107.50	-4.9	25,431	-0.02%
2021/11/05	17.4	108.30	7.6	108.54	109.00	9.8	25,877	0.04%
2021/11/04	24.3	108.08	6	108.00	108.00	18.3	26,297	0.07%
2021/11/03	11.2	107.73	12	108.08	107.50	-0.9	26,495	0.00%
2021/11/02	1	107.50	2	108.24	107.50	-1	26,978	0.00%
2021/11/01	3.6	106.78	9	107.44	106.50	-5.4	26,974	-0.02%
2021/10/29	12.3	107.05	12.2	107.42	107.00	0.1	27,025	0.00%
2021/10/28	1.7	108.35	0.3	108.50	108.50	1.4	27,041	0.01%
2021/10/27	6.4	108.00	4.3	108.07	108.00	2.1	27,205	0.01%
2021/10/26	2.1	108.51	9	108.94	109.00	-7	27,413	-0.03%
2021/10/25	9	108.17	30.1	108.10	108.00	-21.1	27,459	-0.08%
2021/10/22	19.5	108.12	7.7	107.89	107.50	11.8	27,653	0.04%
2021/10/21	7	108.00	10.2	108.04	108.00	-3.2	27,868	-0.01%
2021/10/20	11	107.45	9.3	107.61	107.50	1.8	27,916	0.01%
2021/10/19	28.1	107.36	9	107.78	107.00	19.1	27,785	0.07%
2021/10/18	19.5	108.79	17.9	108.87	107.50	1.6	28,334	0.01%
2021/10/15	17.4	109.35	25.4	109.18	109.50	-8.1	28,682	-0.03%
2021/10/14	8.5	106.74	12	107.13	106.50	-3.5	28,303	-0.01%
2021/10/13	15.6	105.36	5	105.40	105.50	10.6	28,537	0.04%
2021/10/12	35.2	104.97	21.1	104.79	105.00	14.1	28,786	0.05%
2021/10/08	2.1	107.26	14.6	107.24	108.00	-12.5	29,185	-0.04%
2021/10/07	8.7	104.97	39	105.99	107.00	-30.3	29,179	-0.10%
2021/10/06	22.6	103.87	8	103.81	103.00	14.6	29,150	0.05%
2021/10/05	28.7	101.31	4	101.63	101.50	24.7	28,786	0.09%
2021/10/04	21.1	103.10	9	103.33	103.00	12.1	28,567	0.04%
2021/10/01	53.3	103.65	11.5	103.34	103.00	41.9	28,543	0.15%
2021/09/30	15.8	104.90	2.2	106.00	105.00	13.7	28,439	0.05%
2021/09/29	43.5	105.07	4.2	104.64	105.00	39.3	28,792	0.14%
2021/09/28	31.4	106.67	2	106.50	106.50	29.4	29,592	0.10%
2021/09/27	3.2	107.53	3.5	108.00	107.50	-0.3	29,497	0.00%
2021/09/24	3	107.50	1.2	107.50	107.50	1.9	29,530	0.01%
2021/09/23	4.1	107.13	0	0.00	106.50	4.1	29,793	0.01%
2021/09/22	26.3	106.47	2	106.50	107.00	24.3	29,774	0.08%
2021/09/17	13.1	107.78	11.4	108.39	108.50	1.7	29,528	0.01%
2021/09/16	16.5	108.00	0.1	108.50	107.50	16.4	29,476	0.06%
2021/09/15	12.7	109.27	27.2	109.85	108.50	-14.5	29,612	-0.05%
2021/09/14	1.1	107.05	11	107.45	107.50	-9.9	29,019	-0.03%
2021/09/13	10.1	107.10	1	107.00	106.50	9.1	29,065	0.03%
2021/09/10	10	107.60	0.1	108.50	108.00	9.9	29,390	0.03%
2021/09/09	11.1	106.78	2.4	107.08	107.00	8.7	29,660	0.03%
2021/09/08	12.6	108.12	10.7	107.92	107.50	1.8	29,623	0.01%
2021/09/07	12.3	108.92	5.1	108.52	108.50	7.2	29,547	0.02%
2021/09/06	13	111.98	3	111.67	111.00	10	29,553	0.03%
2021/09/03	11	112.09	15	112.27	112.50	-4	29,849	-0.01%
2021/09/02	23	111.59	8.7	111.71	111.50	14.3	29,768	0.05%
2021/09/01	4.5	111.05	12.9	110.67	111.00	-8.4	29,654	-0.03%
2021/08/31	8	109.00	10.8	109.67	111.00	-2.8	29,587	-0.01%
2021/08/30	1.6	108.00	27.1	108.68	109.00	-25.5	29,418	-0.09%
2021/08/27	4.2	107.05	21	107.50	108.00	-16.8	29,666	-0.06%
2021/08/26	9.4	107.57	9.2	108.28	107.50	0.2	29,835	0.00%
2021/08/25	6.6	108.44	10	108.15	108.50	-3.4	30,168	-0.01%
2021/08/24	3.1	108.45	17.1	108.56	109.00	-14	30,304	-0.05%
2021/08/23	6.2	106.68	7	107.29	107.50	-0.8	30,576	0.00%
2021/08/20	8.6	104.14	23.9	104.29	104.50	-15.3	30,649	-0.05%
2021/08/19	59.1	104.03	8	104.00	103.00	51.1	31,163	0.16%
2021/08/18	12.4	106.20	16	105.44	107.00	-3.7	30,717	-0.01%
2021/08/17	10.3	106.95	19	107.00	106.50	-8.7	31,031	-0.03%
2021/08/16	23.4	107.25	16.3	107.50	107.50	7.1	31,124	0.02%
2021/08/13	34.3	109.29	18	109.36	109.00	16.3	31,441	0.05%
2021/08/12	13.4	109.34	7	109.07	109.00	6.4	31,378	0.02%
2021/08/11	18.8	107.17	136.3	106.89	109.00	-117.4	31,859	-0.37%	大賣/鉅額交易
2021/08/10	29	109.64	5.9	109.25	108.50	23.1	32,440	0.07%
2021/08/09	29.3	111.69	36	111.99	112.00	-6.7	33,341	-0.02%
2021/08/06	22.1	112.48	20.2	112.60	112.50	1.9	33,684	0.01%
2021/08/05	7.2	111.37	27.1	111.54	112.00	-20	34,169	-0.06%
2021/08/04	7	111.72	1	111.50	112.00	6	36,329	0.02%
2021/08/03	10.6	111.81	1	111.00	111.50	9.6	37,309	0.03%
2021/08/02	18.4	112.28	25.4	111.35	113.00	-7	37,640	-0.02%
2021/07/30	25.5	110.01	31.2	110.42	110.00	-5.7	38,246	-0.01%
2021/07/29	28.2	110.93	2.4	111.00	111.00	25.8	38,400	0.07%
2021/07/28	16.1	109.55	10	110.35	110.50	6	39,142	0.02%
2021/07/27	2.9	111.34	33	111.14	111.50	-30.1	40,042	-0.08%
2021/07/26	18.4	109.57	23.2	108.60	110.00	-4.8	40,774	-0.01%
2021/07/23	14.8	110.54	8.2	111.35	110.50	6.6	40,978	0.02%
2021/07/22	41.7	110.80	19.3	110.67	110.50	22.4	41,267	0.05%
2021/07/21	25	113.09	11.1	113.14	112.50	13.9	41,185	0.03%
2021/07/20	31.2	115.00	19	115.05	114.50	12.2	40,817	0.03%
2021/07/19	40.5	116.76	16.1	116.70	116.50	24.4	41,033	0.06%
2021/07/16	14.9	118.80	23.4	118.98	119.50	-8.5	41,627	-0.02%
2021/07/15	29.5	119.05	53	118.88	119.50	-23.5	41,646	-0.06%
2021/07/14	12.1	116.45	24.2	116.85	116.00	-12.2	41,038	-0.03%
2021/07/13	28.7	116.34	47.3	116.37	116.50	-18.6	41,122	-0.05%
2021/07/12	26.2	115.00	34.3	115.20	115.00	-8.1	41,396	-0.02%
2021/07/09	16.4	113.89	18.2	114.01	114.00	-1.8	41,770	0.00%
2021/07/08	15.4	115.72	13.6	115.62	115.50	1.8	42,184	0.00%
2021/07/07	27.3	115.58	11.7	115.74	115.00	15.5	42,614	0.04%
2021/07/06	22	116.36	22.2	116.48	116.50	-0.2	43,302	0.00%
2021/07/05	40.6	114.89	48.5	114.89	117.00	-7.9	43,911	-0.02%
2021/07/02	18.5	111.68	16.3	111.89	111.50	2.2	43,223	0.01%
2021/07/01	10.5	111.73	11	111.77	112.00	-0.5	43,510	0.00%
2021/06/30	2.6	112.74	27	113.00	112.00	-24.4	43,940	-0.06%
2021/06/29	13.5	111.81	4.5	112.00	111.50	9	45,039	0.02%
2021/06/28	16.5	111.64	4	111.88	111.50	12.5	46,909	0.03%
2021/06/25	17.4	113.76	12.9	114.08	113.00	4.5	47,286	0.01%
2021/06/24	9.1	112.55	16.6	112.86	113.00	-7.5	47,379	-0.02%
2021/06/23	3	110.00	33	110.56	111.50	-30	47,741	-0.06%
2021/06/22	9.5	109.01	5.1	109.50	108.50	4.4	48,354	0.01%
2021/06/21	24.6	109.23	42.2	109.07	108.50	-17.6	49,335	-0.04%
2021/06/18	10.5	112.12	15.2	112.50	111.50	-4.7	50,635	-0.01%
2021/06/17	11.8	110.86	3.2	111.70	113.00	8.6	51,947	0.02%
2021/06/16	14.2	112.21	9.3	112.11	111.50	4.9	54,351	0.01%
2021/06/15	34.3	112.78	4.5	112.94	113.00	29.8	56,251	0.05%
2021/06/11	9.3	112.89	22.1	112.91	113.50	-12.7	58,242	-0.02%
2021/06/10	6.1	111.17	5.7	110.92	110.50	0.3	59,189	0.00%
2021/06/09	8.5	110.01	12.2	110.42	109.50	-3.7	60,027	-0.01%
2021/06/08	14	110.39	8.3	111.01	110.50	5.7	61,243	0.01%
2021/06/07	15.3	110.74	6	110.00	110.50	9.3	62,197	0.01%
2021/06/04	10	109.98	8.9	110.33	112.00	1.1	62,654	0.00%
2021/06/03	4.2	111.63	9	111.33	111.00	-4.8	62,906	-0.01%
2021/06/02	38.9	112.19	17.4	112.10	112.00	21.5	63,414	0.03%
2021/06/01	6.9	114.18	13.3	114.15	114.50	-6.4	64,306	-0.01%
2021/05/31	6.2	112.56	23.6	113.12	113.50	-17.3	65,255	-0.03%
2021/05/28	14.2	110.72	13.3	110.80	111.00	0.9	66,126	0.00%
2021/05/27	24.5	108.81	17	108.82	109.50	7.5	66,575	0.01%
2021/05/26	10.1	111.34	30	112.17	111.50	-19.9	67,559	-0.03%
2021/05/25	25.7	112.16	29.5	112.20	112.00	-3.8	69,013	-0.01%
2021/05/24	10.7	108.90	25.2	108.98	109.50	-14.5	69,079	-0.02%
2021/05/21	10.4	109.21	30.7	108.98	109.50	-20.3	69,408	-0.03%
2021/05/20	5.4	105.78	17.3	105.91	106.00	-11.9	69,516	-0.02%
2021/05/19	40.4	105.39	35.3	105.41	105.00	5.2	70,236	0.01%
2021/05/18	44.6	103.87	65.1	104.50	107.00	-20.6	70,231	-0.03%
2021/05/17	75	99.65	45.3	98.79	98.20	29.7	70,387	0.04%
2021/05/14	36.3	104.49	24.4	104.78	104.50	11.9	70,236	0.02%
2021/05/13	48.9	101.99	59.5	102.45	103.00	-10.6	70,571	-0.02%
2021/05/12	139.1	101.08	162	101.00	102.00	-22.9	70,334	-0.03%	大買/大賣/
2021/05/11	117.2	108.40	100.6	106.84	107.00	16.6	69,233	0.02%	大買/
2021/05/10	68.6	113.98	22.1	113.64	113.00	46.4	69,994	0.07%
2021/05/07	32.5	115.04	24.7	115.87	117.50	7.8	72,312	0.01%
2021/05/06	28.5	112.18	10.2	111.65	112.50	18.3	73,359	0.03%
2021/05/05	57.9	111.73	58	111.10	110.00	-0.1	74,195	0.00%
2021/05/04	92.2	108.98	97.1	109.25	108.50	-4.9	75,249	-0.01%
2021/05/03	68	113.30	30.5	113.23	112.50	37.5	76,133	0.05%
2021/04/29	58.2	117.07	13.1	117.40	116.00	45.2	78,603	0.06%
2021/04/28	41	117.28	14.9	117.16	117.00	26.1	79,282	0.03%
2021/04/27	26.6	119.19	36.5	119.53	118.50	-9.9	80,842	-0.01%
2021/04/26	46.6	118.10	21.1	118.31	117.50	25.5	81,368	0.03%
2021/04/23	27.5	118.17	10.7	118.12	119.00	16.9	82,262	0.02%
2021/04/22	58.9	118.94	83	118.73	117.50	-24.1	84,441	-0.03%
2021/04/21	29.5	120.30	33.7	120.38	120.00	-4.2	88,574	0.00%
2021/04/20	11.5	121.60	11.1	121.64	122.00	0.4	89,305	0.00%
2021/04/19	34.7	121.97	21.6	121.84	121.50	13.2	90,633	0.01%
2021/04/16	59.3	123.15	53.1	122.87	123.50	6.3	91,260	0.01%
2021/04/15	28.1	120.45	10	120.35	121.00	18.1	92,273	0.02%
2021/04/14	44.4	121.21	28.6	120.61	121.50	15.9	93,500	0.02%
2021/04/13	42.9	122.21	9.2	122.19	122.50	33.7	96,281	0.03%
2021/04/12	28.3	120.49	35.8	120.61	120.50	-7.4	99,322	-0.01%
2021/04/09	58.3	120.84	20.6	121.21	120.00	37.7	102,027	0.04%
2021/04/08	30.3	122.34	32.4	122.52	122.50	-2.1	101,224	0.00%
2021/04/07	32.2	123.48	26.2	123.41	123.50	6	101,243	0.01%
2021/04/06	33.3	122.97	36.4	123.10	122.50	-3.2	101,439	0.00%
2021/04/01	91.7	121.87	47.9	122.20	121.50	43.8	101,864	0.04%
2021/03/31	122.8	124.53	138.8	124.75	124.00	-16.1	102,143	-0.02%	大買/大賣/
2021/03/30	29.5	129.27	40.4	129.38	129.50	-10.9	100,661	-0.01%
2021/03/29	13.6	127.82	26.7	128.02	128.50	-13.1	100,823	-0.01%
2021/03/26	45.1	127.03	18.6	126.78	126.50	26.5	101,700	0.03%
2021/03/25	31.7	126.99	25.4	127.30	126.50	6.3	101,299	0.01%
2021/03/24	87.1	129.51	96	129.11	128.00	-8.9	100,686	-0.01%
2021/03/23	103.1	132.55	117	132.13	130.50	-13.9	99,806	-0.01%	大買/大賣/
2021/03/22	62.1	128.01	68.3	127.56	130.00	-6.2	98,701	-0.01%
2021/03/19	154.6	125.27	75.4	125.07	123.50	79.1	97,546	0.08%	大買/
2021/03/18	62.4	129.73	118.5	129.80	129.50	-56.1	95,637	-0.06%	大賣/
2021/03/17	84.6	126.18	135.8	125.71	126.00	-51.2	94,357	-0.05%	大賣/
2021/03/16	43.9	122.10	53.2	122.67	123.00	-9.3	92,873	-0.01%
2021/03/15	34.1	119.96	38.3	120.06	121.00	-4.2	92,452	0.00%
2021/03/12	64.8	119.37	55.4	119.32	120.00	9.4	93,263	0.01%
2021/03/11	21.6	116.84	47	117.22	117.00	-25.4	94,385	-0.03%
2021/03/10	17.4	116.39	17.9	116.14	115.50	-0.4	93,926	0.00%
2021/03/09	17.6	112.70	31	113.94	115.00	-13.4	93,640	-0.01%
2021/03/08	38.3	114.56	19.6	114.13	113.50	18.7	93,481	0.02%
2021/03/05	36.4	114.67	73.4	114.83	115.00	-37	92,985	-0.04%
2021/03/04	49.1	113.85	39.3	114.40	114.50	9.8	92,545	0.01%
2021/03/03	18.2	114.04	35.8	114.32	115.50	-17.7	91,575	-0.02%
2021/03/02	45.3	113.78	8.5	113.52	112.00	36.8	90,689	0.04%
2021/02/26	61.5	112.66	19.1	113.33	112.00	42.4	90,179	0.05%
2021/02/25	79.6	115.03	215.6	115.58	116.50	-136	88,553	-0.15%	大賣/鉅額交易
2021/02/24	22.1	112.08	44.5	111.86	110.50	-22.4	87,097	-0.03%
2021/02/23	57.6	111.01	51.9	110.65	111.50	5.7	86,598	0.01%
2021/02/22	29.5	112.31	123	111.65	111.00	-93.5	86,137	-0.11%	大賣/
2021/02/19	82.6	110.57	70	110.23	110.00	12.6	85,645	0.01%
2021/02/18	28	113.44	16.3	113.47	113.00	11.8	84,850	0.01%
2021/02/17	71.8	114.00	59.2	114.03	114.00	12.5	84,908	0.01%
2021/02/05	80.5	114.36	85.3	114.32	113.50	-4.8	83,928	-0.01%
2021/02/04	48.5	114.16	73	114.18	114.00	-24.5	83,134	-0.03%
2021/02/03	21.2	116.57	58	116.17	116.50	-36.8	82,680	-0.04%
2021/02/02	165.8	115.85	50.8	116.05	116.50	115	82,107	0.14%	大買/鉅額交易
2021/02/01	77	110.31	96.9	112.23	113.00	-19.8	81,389	-0.02%
2021/01/29	165.7	114.93	445.5	114.48	111.50	-279.8	79,640	-0.35%	大買/大賣/鉅額交易
2021/01/28	117.5	119.19	32.6	118.92	118.50	84.9	76,874	0.11%	大買/
2021/01/27	32.5	123.24	51.2	123.10	123.00	-18.7	75,136	-0.02%
2021/01/26	62.6	122.44	62.2	121.78	122.00	0.4	73,916	0.00%
2021/01/25	151.3	121.07	96.6	120.81	123.00	54.7	72,070	0.08%	大買/
2021/01/22	223.8	120.13	215.8	120.14	121.50	8	70,174	0.01%	大買/大賣/
2021/01/21	66.4	116.51	55.1	116.64	117.00	11.3	67,021	0.02%
2021/01/20	100.1	116.24	74.3	116.55	114.50	25.8	66,129	0.04%
2021/01/19	32.5	115.26	64.5	115.13	115.00	-32	64,197	-0.05%
2021/01/18	213.1	113.64	110.5	112.59	114.00	102.6	63,005	0.16%	大買/大賣/鉅額交易
2021/01/15	143.4	115.00	120.9	115.14	115.50	22.6	61,737	0.04%	大買/大賣/
2021/01/14	202.6	114.20	277.6	114.08	116.00	-75.1	59,302	-0.13%	大買/大賣/
2021/01/13	38	105.75	46.3	105.82	106.50	-8.3	54,542	-0.02%
2021/01/12	88.9	104.33	90.2	104.57	104.00	-1.3	53,983	0.00%
2021/01/11	56.7	107.43	97.4	107.51	107.50	-40.8	53,647	-0.08%
2021/01/08	65.5	107.48	43.7	107.30	108.00	21.7	53,291	0.04%
2021/01/07	74.7	106.80	193.9	106.97	107.00	-119.1	51,832	-0.23%	大賣/鉅額交易
2021/01/06	311	105.70	148.4	104.89	105.00	162.6	50,561	0.32%	大買/大賣/鉅額交易
2021/01/05	96.9	102.97	361.1	103.32	104.00	-264.2	47,274	-0.56%	大賣/鉅額交易
2021/01/04	65.8	97.07	213.5	96.56	99.90	-147.8	44,037	-0.34%	大賣/鉅額交易
2020/12/31	4.1	91.99	39.3	91.63	92.00	-35.2	40,427	-0.09%
2020/12/30	18.8	90.80	43	90.91	91.60	-24.2	40,179	-0.06%
2020/12/29	54.8	90.94	28.3	90.94	90.40	26.6	39,796	0.07%
2020/12/28	56.2	92.15	51.2	92.27	91.80	5	39,355	0.01%
2020/12/25	125.4	91.58	110.7	91.48	91.80	14.7	38,556	0.04%	大買/大賣/
2020/12/24	34	89.36	28.5	89.40	89.60	5.5	37,188	0.01%
2020/12/23	28.1	88.62	44.8	88.88	88.80	-16.7	37,032	-0.05%
2020/12/22	190	88.86	65.1	89.39	87.70	125	36,732	0.34%	大買/鉅額交易
2020/12/21	21	87.70	53	87.51	88.00	-32	36,124	-0.09%
2020/12/18	30	87.94	13.2	87.78	87.70	16.8	35,941	0.05%
2020/12/17	37	88.01	14.5	87.90	87.80	22.5	35,866	0.06%
2020/12/16	27.3	87.84	7.1	87.98	88.20	20.2	35,716	0.06%
2020/12/15	25.1	87.48	130.9	86.83	87.10	-105.8	35,463	-0.30%	大賣/鉅額交易
2020/12/14	15.2	88.32	46.6	88.57	87.70	-31.5	35,162	-0.09%
2020/12/11	37.8	87.47	76	87.51	87.60	-38.3	34,666	-0.11%
2020/12/10	31.2	87.75	33.7	87.92	87.70	-2.6	33,930	-0.01%
2020/12/09	118.6	88.77	57.8	88.85	89.00	60.9	33,480	0.18%	大買/
2020/12/08	263.6	88.75	84.4	88.12	87.60	179.2	32,621	0.55%	大買/鉅額交易
2020/12/07	70.4	86.44	180.9	86.11	87.90	-110.5	31,140	-0.35%	大賣/鉅額交易
2020/12/04	55.1	82.97	22.5	83.02	82.90	32.7	28,798	0.11%
2020/12/03	12	82.03	24.6	82.03	82.00	-12.6	28,368	-0.04%
2020/12/02	9.1	82.53	3	82.80	82.70	6.1	28,204	0.02%
2020/12/01	6	82.83	6.3	82.50	82.90	-0.3	28,227	0.00%
2020/11/30	12	82.38	68.8	82.18	82.30	-56.8	28,504	-0.20%
2020/11/27	1	82.50	4.1	82.61	82.60	-3.1	27,917	-0.01%
2020/11/26	11.4	82.94	14.8	82.88	83.00	-3.4	27,869	-0.01%
2020/11/25	19.4	81.96	27.4	81.93	82.00	-8.1	27,823	-0.03%
2020/11/24	5	82.08	4.1	82.40	82.00	0.9	27,853	0.00%
2020/11/23	2.2	82.83	13.1	82.65	82.90	-11	27,877	-0.04%
2020/11/20	9.2	82.51	14	82.36	82.50	-4.8	27,738	-0.02%
2020/11/19	7.3	82.70	40	82.62	82.90	-32.7	27,618	-0.12%
2020/11/18	36.7	83.10	8	83.21	83.20	28.7	27,595	0.10%
2020/11/17	17.8	82.69	9.8	82.87	83.00	8	27,491	0.03%
2020/11/16	1.6	82.25	26	82.41	82.60	-24.5	27,885	-0.09%
2020/11/13	14.3	81.54	16.8	81.32	81.40	-2.5	27,577	-0.01%
2020/11/12	0.5	81.80	20.3	81.54	81.90	-19.8	27,494	-0.07%
2020/11/11	21.4	81.47	25.4	81.24	81.60	-4	27,213	-0.01%
2020/11/10	7.2	80.70	5	80.84	80.80	2.2	27,174	0.01%
2020/11/09	11.6	80.78	52	81.10	81.20	-40.4	28,235	-0.14%
2020/11/06	8	79.56	3	79.53	79.70	5	28,321	0.02%
2020/11/05	1	78.60	2.1	78.90	79.00	-1.1	28,488	0.00%
2020/11/04	3.3	78.26	9	79.11	78.80	-5.8	29,073	-0.02%
2020/11/03	2.3	78.37	4	78.55	78.30	-1.7	29,122	-0.01%
2020/11/02	6	78.03	7.2	77.98	78.30	-1.2	29,432	0.00%
2020/10/30	6.4	77.64	2.2	77.76	77.50	4.3	29,600	0.01%
2020/10/29	16	77.31	46.2	77.42	78.00	-30.2	29,550	-0.10%
2020/10/28	15.9	78.97	22	78.82	78.30	-6.1	30,059	-0.02%
2020/10/27	6	79.68	6	79.80	80.00	0	30,234	0.00%
2020/10/26	5	80.12	2.7	80.30	80.20	2.3	30,632	0.01%
2020/10/23	4.1	80.85	19	80.75	80.70	-14.9	31,049	-0.05%
2020/10/22	0	0.00	4	80.58	80.80	-4	32,073	-0.01%
2020/10/21	7.2	80.76	8	81.11	80.40	-0.8	32,779	0.00%
2020/10/20	35	81.37	125	81.55	81.40	-90	33,058	-0.27%	大賣/
2020/10/19	35	81.14	55	80.83	81.30	-20	33,610	-0.06%
2020/10/16	14.7	79.24	26.6	79.27	78.60	-11.9	33,408	-0.04%
2020/10/15	4	78.05	21	78.22	78.10	-17	33,847	-0.05%
2020/10/14	11	78.11	3	78.20	78.00	8	34,602	0.02%
2020/10/13	6.2	78.91	3	78.77	78.90	3.2	34,800	0.01%
2020/10/12	3.2	78.50	14	78.60	78.70	-10.9	35,259	-0.03%
2020/10/08	3.6	77.69	15	77.82	78.00	-11.4	35,425	-0.03%
2020/10/07	13.4	77.47	19	77.43	77.40	-5.6	35,744	-0.02%
2020/10/06	2	77.90	77	78.10	77.80	-75	36,066	-0.21%
2020/10/05	71	77.80	10	78.00	77.70	61	36,653	0.17%
2020/09/30	3	77.60	13	77.82	77.40	-10	37,159	-0.03%
2020/09/29	3	77.47	10	78.09	77.00	-7	37,455	-0.02%
2020/09/28	9	76.24	19	76.46	76.90	-10	37,793	-0.03%
2020/09/25	19.3	74.62	16	74.63	74.30	3.3	38,001	0.01%
2020/09/24	61	75.44	13	75.38	75.00	48	38,076	0.13%
2020/09/23	12	76.77	5	76.88	76.70	7	37,687	0.02%
2020/09/22	24.2	76.97	3	77.00	76.80	21.2	38,132	0.06%
2020/09/21	10.1	77.57	7	77.51	77.40	3.1	38,706	0.01%
2020/09/18	14.2	77.79	3	77.83	77.60	11.2	40,000	0.03%
2020/09/17	11	78.22	14.3	78.16	78.10	-3.3	40,947	-0.01%
2020/09/16	0	0.00	2	78.95	78.80	-2	41,362	0.00%
2020/09/15	5	79.26	1.8	79.16	79.10	3.2	41,339	0.01%
2020/09/14	12.2	78.98	27.2	79.24	79.40	-15	41,646	-0.04%
2020/09/11	3.2	78.34	6	78.37	78.50	-2.9	41,491	-0.01%
2020/09/10	3.2	78.50	2	78.60	78.50	1.2	41,523	0.00%
2020/09/09	14	77.18	2	76.95	77.90	12	41,410	0.03%
2020/09/08	19	77.66	8.5	77.56	77.50	10.5	41,473	0.03%
2020/09/07	22.2	76.99	5	77.10	77.30	17.2	41,611	0.04%
2020/09/04	19.9	76.96	1	77.00	76.90	18.9	41,954	0.04%
2020/09/03	15	78.47	80	79.01	77.70	-65	41,789	-0.16%
2020/09/02	82	77.19	5	77.36	77.80	77	41,734	0.18%
2020/09/01	12	76.75	5.2	76.99	77.00	6.8	42,211	0.02%
2020/08/31	21	77.56	7	77.64	76.90	14	42,474	0.03%
2020/08/28	23	77.41	2	77.60	77.50	21	42,692	0.05%
2020/08/27	7	77.71	0	0.00	77.50	7	42,988	0.02%
2020/08/26	8	78.00	1	78.20	78.20	7	43,281	0.02%
2020/08/25	11.2	78.19	1.8	78.40	78.30	9.4	43,441	0.02%
2020/08/24	11	77.91	5	78.08	77.60	6	43,891	0.01%
2020/08/21	7	78.00	5	78.00	78.20	2	43,964	0.00%
2020/08/20	43	77.25	3.2	76.93	77.10	39.9	43,929	0.09%
2020/08/19	16	80.43	22	80.34	79.30	-6	43,368	-0.01%
2020/08/18	11	79.84	15	79.81	79.80	-4	43,283	-0.01%
2020/08/17	8.6	80.28	0.1	80.20	80.20	8.5	43,604	0.02%
2020/08/14	4	79.95	12.8	80.10	80.40	-8.8	43,618	-0.02%
2020/08/13	52.3	80.22	44.2	80.67	79.50	8.1	43,559	0.02%
2020/08/12	63	80.64	41.4	80.84	81.40	21.6	42,948	0.05%
2020/08/11	10	80.15	11	80.03	79.80	-1	43,139	0.00%
2020/08/10	7.4	80.32	27.2	80.04	80.50	-19.9	43,407	-0.05%
2020/08/07	13	78.55	7.1	78.56	78.30	5.9	43,275	0.01%
2020/08/06	25	78.84	12	79.15	79.00	13	43,625	0.03%
2020/08/05	18	78.09	21	78.15	77.90	-3	43,829	-0.01%
2020/08/04	6.3	77.85	59	77.71	78.10	-52.7	44,340	-0.12%
2020/08/03	44.1	77.63	2.5	78.08	77.10	41.6	44,597	0.09%
2020/07/31	30	78.88	12	79.00	78.40	18	44,108	0.04%
2020/07/30	40	77.97	1	77.90	78.00	39	43,832	0.09%
2020/07/29	40.3	78.31	4	78.80	78.00	36.3	43,666	0.08%
2020/07/28	95.1	80.34	45.4	80.34	78.40	49.7	43,848	0.11%
2020/07/27	32.6	78.55	21.3	78.50	78.00	11.2	43,342	0.03%
2020/07/24	44.2	80.78	5.6	80.63	80.00	38.6	42,760	0.09%
2020/07/23	47.3	81.86	12	81.84	82.10	35.3	42,348	0.08%
2020/07/22	66.5	85.53	78.4	85.42	85.90	-11.9	41,517	-0.03%
2020/07/21	41.9	85.46	56	85.54	85.30	-14.1	40,594	-0.03%
2020/07/20	65.9	86.23	67	86.10	86.80	-1.1	39,798	0.00%
2020/07/17	9	88.14	29.3	88.13	88.00	-20.3	39,066	-0.05%
2020/07/16	19	87.51	48.6	87.46	87.60	-29.6	39,095	-0.08%
2020/07/15	10	86.82	29	86.79	86.60	-19	38,790	-0.05%
2020/07/14	31.6	86.55	27	86.74	86.30	4.6	39,163	0.01%
2020/07/13	0	86.20	46.8	86.09	86.70	-46.8	39,298	-0.12%
2020/07/10	54	85.34	18.1	85.65	84.80	35.9	39,392	0.09%
2020/07/09	123	86.42	12.8	86.30	86.20	110.2	39,134	0.28%	大買/鉅額交易
2020/07/08	94	87.01	5.5	86.95	87.00	88.5	38,728	0.23%
2020/07/07	37	86.31	38.2	86.36	87.00	-1.2	38,430	0.00%
2020/07/06	8.4	86.43	70	86.48	86.40	-61.6	38,484	-0.16%
2020/07/03	44.6	85.26	37	85.29	85.30	7.6	39,251	0.02%
2020/07/02	21.1	85.09	23	85.60	86.00	-1.9	39,318	0.00%
2020/07/01	21	86.47	12	87.05	85.90	9	39,567	0.02%
2020/06/30	2.7	86.15	36	86.08	86.30	-33.3	39,234	-0.08%
2020/06/29	42	84.93	41.8	84.08	85.20	0.2	38,911	0.00%
2020/06/24	123	81.68	135	82.91	83.50	-12	37,861	-0.03%	大買/大賣/
2020/06/23	19	79.90	274.1	79.86	80.20	-255.1	37,387	-0.68%	大賣/鉅額交易
2020/06/22	22	78.55	5	78.52	78.90	17	37,269	0.05%
2020/06/19	4	78.45	11	78.51	78.80	-7	37,883	-0.02%
2020/06/18	3	78.13	3	78.43	78.50	0	37,988	0.00%
2020/06/17	4.2	78.10	76	78.90	78.20	-71.8	38,713	-0.19%
2020/06/16	85.2	78.38	5.2	78.30	78.40	80	40,122	0.20%
2020/06/15	9	77.47	7	77.44	77.00	2	41,533	0.00%
2020/06/12	17.1	77.55	67	77.29	78.00	-49.9	42,349	-0.12%
2020/06/11	9	79.03	11.4	78.53	78.60	-2.4	42,992	-0.01%
2020/06/10	2	79.80	41	79.68	79.90	-39	43,388	-0.09%
2020/06/09	6.3	79.72	9	79.84	79.50	-2.7	44,767	-0.01%
2020/06/08	4	79.45	14	79.39	79.70	-10	45,559	-0.02%
2020/06/05	10	78.15	10.2	78.04	78.50	-0.2	45,175	0.00%
2020/06/04	7	78.16	14	78.32	78.40	-7	45,232	-0.02%
2020/06/03	20	78.02	37	78.19	78.10	-17	45,254	-0.04%
2020/06/02	10	77.16	13	77.17	77.10	-3	45,186	-0.01%
2020/06/01	7	76.47	8	76.38	76.20	-1	45,106	0.00%
2020/05/29	3	74.43	2.8	75.51	75.80	0.2	45,158	0.00%
2020/05/28	6	75.48	53	75.52	75.30	-47	44,994	-0.10%
2020/05/27	83	75.10	60	75.30	75.30	23	45,453	0.05%
2020/05/26	4.3	74.91	76	74.82	74.80	-71.7	45,969	-0.16%
2020/05/25	19.4	73.00	2	73.05	73.60	17.4	46,216	0.04%
2020/05/22	48	73.84	12	73.94	73.60	36	46,552	0.08%
2020/05/21	8	74.75	1.5	74.74	74.70	6.5	46,325	0.01%
2020/05/20	9.2	74.74	3	74.67	74.50	6.2	46,417	0.01%
2020/05/19	37	75.10	6	75.35	74.80	31	46,489	0.07%
2020/05/18	83.3	75.58	16	75.84	75.00	67.3	46,100	0.15%
2020/05/15	33	77.32	71	77.30	77.10	-38	45,526	-0.08%
2020/05/14	16.2	78.27	37	78.35	78.20	-20.8	45,023	-0.05%
2020/05/13	16	78.14	43.3	78.41	78.80	-27.3	44,680	-0.06%
2020/05/12	24.2	77.58	12	77.31	77.30	12.2	44,565	0.03%
2020/05/11	45	78.70	49	78.32	78.90	-4	44,747	-0.01%
2020/05/08	47.2	76.43	40	76.31	76.20	7.3	44,242	0.02%
2020/05/07	68.1	75.20	30	75.49	75.20	38.1	44,308	0.09%
2020/05/06	11	74.48	0	0.00	74.30	11	44,218	0.02%
2020/05/05	79.1	74.48	146.1	74.57	74.10	-67	44,492	-0.15%	大賣/
2020/05/04	56.1	74.51	4	74.40	74.50	52.1	44,768	0.12%
2020/04/30	18.1	76.46	15	76.49	77.00	3.1	44,694	0.01%
2020/04/29	25	75.62	22	75.84	75.60	3	44,975	0.01%
2020/04/28	24.3	75.07	4	75.05	75.20	20.3	45,609	0.04%
2020/04/27	1.2	74.98	63.4	74.89	74.90	-62.2	47,798	-0.13%
2020/04/24	1	73.80	12	73.88	73.80	-11	47,910	-0.02%
2020/04/23	9	74.27	12	74.53	74.00	-3	48,896	-0.01%
2020/04/22	34.1	72.85	44	73.32	73.90	-9.9	48,768	-0.02%
2020/04/21	103.2	74.72	26.7	74.35	73.50	76.5	48,703	0.16%	大買/
2020/04/20	21	75.98	66	75.89	76.20	-45	48,171	-0.09%
2020/04/17	71.8	75.99	148.2	75.69	75.80	-76.4	48,024	-0.16%	大賣/
2020/04/16	26	74.43	13	74.65	74.00	13	47,392	0.03%
2020/04/15	47	74.48	14	74.54	74.10	33	47,157	0.07%
2020/04/14	21.8	74.12	36.3	74.01	74.40	-14.5	47,387	-0.03%
2020/04/13	13.4	73.38	7	73.50	73.10	6.4	47,485	0.01%
2020/04/10	17.1	73.68	31.6	73.79	73.90	-14.6	47,506	-0.03%
2020/04/09	115.2	74.82	51	74.25	74.00	64.2	47,817	0.13%	大買/
2020/04/08	74.3	74.03	98	73.68	75.00	-23.7	47,242	-0.05%
2020/04/07	35	71.22	32	71.20	71.20	3	45,981	0.01%
2020/04/06	18	69.81	6.2	69.87	70.20	11.8	45,466	0.03%
2020/04/01	4	70.13	10.4	70.41	70.00	-6.4	44,975	-0.01%
2020/03/31	67	70.09	9.4	70.06	69.90	57.6	44,733	0.13%
2020/03/30	8	69.66	19	69.76	70.00	-11	44,283	-0.02%
2020/03/27	31	70.97	16	71.24	70.10	15	43,919	0.03%
2020/03/26	24.1	70.86	6	70.93	71.00	18.1	43,204	0.04%
2020/03/25	41.4	71.82	24	71.94	71.40	17.4	43,208	0.04%
2020/03/24	17.1	69.86	78	69.96	69.40	-61	42,793	-0.14%
2020/03/23	84.1	67.89	48	67.91	67.50	36.1	43,074	0.08%
2020/03/20	79.2	69.88	53	70.28	70.80	26.2	42,561	0.06%
2020/03/19	103.3	66.88	50.2	67.78	66.30	53.1	41,412	0.13%	大買/
2020/03/18	45.1	70.50	7.4	70.53	70.00	37.7	40,185	0.09%
2020/03/17	40.3	70.90	94.8	71.48	70.60	-54.6	39,472	-0.14%
2020/03/16	30	72.54	5	72.36	71.10	25	38,858	0.06%
2020/03/13	119.5	71.44	54	71.77	74.60	65.5	38,007	0.17%	大買/
2020/03/12	43	75.72	51	76.27	74.70	-8	36,846	-0.02%
2020/03/11	14.2	79.18	9.3	79.32	78.60	5	35,761	0.01%
2020/03/10	17.3	78.89	31.7	78.94	79.40	-14.4	35,582	-0.04%
2020/03/09	37.1	79.52	3	79.60	79.10	34.1	35,358	0.10%
2020/03/06	21.1	81.08	7	81.17	80.80	14.1	35,166	0.04%
2020/03/05	12.2	83.18	13.2	83.18	82.70	-1.1	35,040	0.00%
2020/03/04	5	81.62	5	81.58	81.70	0	35,049	0.00%
2020/03/03	16.2	81.23	18.8	81.27	81.00	-2.6	34,888	-0.01%
2020/03/02	16.2	79.10	29.2	79.73	79.20	-13.1	34,638	-0.04%
2020/02/27	53.1	80.66	2	80.65	80.30	51.1	34,937	0.15%
2020/02/26	37	81.51	39	81.33	81.10	-2	34,982	-0.01%
2020/02/25	37.2	82.20	14	81.82	82.30	23.2	34,763	0.07%
2020/02/24	23	80.57	31	80.70	80.70	-8	34,847	-0.02%
2020/02/21	129.1	81.97	4	81.85	81.70	125.1	35,036	0.36%	大買/鉅額交易
2020/02/20	66	82.91	13	82.76	82.80	53	36,338	0.15%
2020/02/19	45.1	84.01	7	83.63	83.80	38.1	36,346	0.10%
2020/02/18	24	83.22	44	83.28	83.40	-20	36,642	-0.05%
2020/02/17	20.1	83.97	2	84.00	83.90	18.1	37,750	0.05%
2020/02/14	26	84.88	22	84.98	84.90	4	38,341	0.01%
2020/02/13	14.1	85.52	18	85.38	84.70	-3.9	39,439	-0.01%
2020/02/12	11	84.25	40.1	84.61	85.50	-29.1	40,708	-0.07%
2020/02/11	9.1	82.77	6.1	82.92	82.90	3.1	41,559	0.01%
2020/02/10	20.1	80.80	19	81.94	82.00	1.1	42,608	0.00%
2020/02/07	48.3	82.93	9.5	82.95	82.90	38.8	43,602	0.09%
2020/02/06	10.8	82.87	16.6	83.10	83.60	-5.9	45,059	-0.01%
2020/02/05	6.2	82.23	27.2	82.05	82.20	-21	46,922	-0.04%
2020/02/04	33	82.97	20.9	83.36	82.20	12.1	48,200	0.03%
2020/02/03	28.5	79.02	49.6	80.29	82.20	-21	48,094	-0.04%
2020/01/31	99	84.14	14	83.74	83.20	85	47,505	0.18%
2020/01/30	135.2	83.89	28.8	83.93	83.10	106.4	47,070	0.23%	大買/鉅額交易
2020/01/20	20	92.58	20	92.73	92.30	0	44,925	0.00%
2020/01/17	22	92.20	83.4	92.08	92.30	-61.4	44,926	-0.14%
2020/01/16	0.1	89.60	5	89.90	90.00	-4.9	44,307	-0.01%
2020/01/15	2.2	89.96	5	90.00	89.90	-2.8	45,467	-0.01%
2020/01/14	1	89.80	9	89.97	90.00	-8	46,469	-0.02%
2020/01/13	5	89.46	6	89.28	89.60	-1	46,698	0.00%
2020/01/10	4	88.13	17	88.49	89.00	-13	47,630	-0.03%
2020/01/09	6	87.38	0	0.00	87.10	6	48,452	0.01%
2020/01/08	58.1	87.10	15	87.21	86.50	43.1	48,573	0.09%
2020/01/07	53.1	89.15	25	89.61	89.10	28.1	48,302	0.06%
2020/01/06	9	90.58	17	90.71	90.50	-8	48,395	-0.02%
2020/01/03	11	91.14	27.1	91.79	91.60	-16.1	48,271	-0.03%
2020/01/02	19.1	90.57	10	90.85	90.80	9.1	48,116	0.02%
2019/12/31	14.3	90.90	0	0.00	90.80	14.3	48,193	0.03%
2019/12/30	23	91.74	3	91.10	90.90	20	48,265	0.04%
2019/12/27	6	91.58	23.3	91.64	91.50	-17.3	48,462	-0.04%
2019/12/26	6	90.93	2	91.00	90.80	4	48,560	0.01%
2019/12/25	2.5	90.92	17	91.06	91.00	-14.5	49,146	-0.03%
2019/12/24	3	91.03	1	91.30	90.90	2	49,384	0.00%
2019/12/23	14	91.10	8.3	91.14	91.50	5.8	49,552	0.01%
2019/12/20	14	91.34	3.9	91.98	91.10	10.1	49,578	0.02%
2019/12/19	15	91.61	17	91.86	92.20	-2	49,260	0.00%
2019/12/18	13	92.22	69.8	92.16	92.40	-56.8	48,958	-0.12%
2019/12/17	24	91.20	22	91.50	91.60	2	48,539	0.00%
2019/12/16	17	91.48	54.9	91.56	91.60	-37.9	48,561	-0.08%
2019/12/13	55	91.03	19	91.46	91.00	36	48,552	0.07%
2019/12/12	11.6	91.44	18	91.70	91.00	-6.4	48,727	-0.01%
2019/12/11	3	91.13	27.1	91.03	91.30	-24.1	48,865	-0.05%
2019/12/10	10.2	90.32	3	90.33	90.30	7.2	49,354	0.01%
2019/12/09	12	90.96	48	91.35	91.00	-36	49,715	-0.07%
2019/12/06	5	89.88	68	90.18	90.50	-63	49,472	-0.13%
2019/12/05	4	89.93	21	90.21	89.90	-17	49,467	-0.03%
2019/12/04	11	89.06	5	89.18	89.50	6	49,622	0.01%
2019/12/03	7.7	89.22	35.3	89.78	90.00	-27.6	49,672	-0.06%
2019/12/02	22	87.65	165.1	88.01	88.60	-143.1	49,485	-0.29%	大賣/鉅額交易
2019/11/29	26	88.85	10.7	89.02	88.50	15.3	49,213	0.03%
2019/11/28	13.8	90.18	6	90.50	89.80	7.8	48,897	0.02%
2019/11/27	18	90.45	64	90.21	90.60	-46	49,237	-0.09%
2019/11/26	7	89.57	14.1	89.89	89.90	-7.1	49,243	-0.01%
2019/11/25	33	90.02	25	89.96	89.60	8	48,294	0.02%
2019/11/22	13	91.80	15.2	91.70	91.40	-2.2	47,978	0.00%
2019/11/21	10	91.64	38	91.46	92.50	-28	47,972	-0.06%
2019/11/20	23.2	91.80	23.3	91.70	91.90	-0.1	47,375	0.00%
2019/11/19	16.2	91.88	83.2	92.10	92.80	-67.1	47,024	-0.14%
2019/11/18	9.6	90.33	31	90.32	90.50	-21.4	45,679	-0.05%
2019/11/15	14.4	90.52	49	90.12	90.10	-34.6	45,397	-0.08%
2019/11/14	36	89.99	101	90.12	89.30	-65	45,007	-0.14%	大賣/
2019/11/13	76	89.74	26.1	89.71	89.70	50	44,081	0.11%
2019/11/12	72.2	89.61	53.7	90.01	91.00	18.5	43,699	0.04%
2019/11/11	94.1	88.73	60.2	88.60	87.90	33.9	42,815	0.08%
2019/11/08	67	91.83	119.1	91.83	90.90	-52.1	41,247	-0.13%	大賣/
2019/11/07	18	90.32	108.8	90.43	90.80	-90.8	39,749	-0.23%	大賣/
2019/11/06	49	90.15	201.2	89.97	90.40	-152.2	38,542	-0.39%	大賣/鉅額交易
2019/11/05	34.8	89.83	119.6	89.70	90.00	-84.8	37,282	-0.23%	大賣/
2019/11/04	45.6	87.74	99.3	87.83	89.00	-53.7	36,054	-0.15%
2019/11/01	32	83.41	84.9	83.52	84.80	-52.9	34,294	-0.15%
2019/10/31	36.7	80.88	34	80.78	80.60	2.7	33,093	0.01%
2019/10/30	8	80.14	25	80.20	80.20	-17	32,959	-0.05%
2019/10/29	33	81.00	57	80.70	80.80	-24	32,835	-0.07%
2019/10/28	12	80.43	22	80.45	80.10	-10	32,576	-0.03%
2019/10/25	5	80.00	25.4	80.23	80.20	-20.4	32,470	-0.06%
2019/10/24	10.2	80.66	12	80.49	80.50	-1.8	32,252	-0.01%
2019/10/23	38.2	80.23	40.2	80.03	80.50	-2	32,630	-0.01%
2019/10/22	61.3	79.32	30	79.06	79.50	31.3	32,364	0.10%
2019/10/21	8	77.30	48	77.21	77.60	-40	31,601	-0.13%
2019/10/18	37	77.48	44.2	77.63	76.90	-7.2	31,704	-0.02%
2019/10/17	31.1	76.08	93	76.32	77.20	-61.9	30,791	-0.20%
2019/10/16	27	75.03	36	74.98	75.00	-9	29,769	-0.03%
2019/10/15	1	74.90	42	74.98	74.70	-41	29,704	-0.14%
2019/10/14	3	74.40	27	74.29	74.50	-24	30,027	-0.08%
2019/10/09	10.2	73.11	5.6	73.43	72.90	4.6	29,767	0.02%
2019/10/08	6.1	73.82	8	73.93	74.00	-1.9	29,894	-0.01%
2019/10/07	10	73.51	18	73.59	73.40	-8	29,759	-0.03%
2019/10/04	24.5	72.16	3.1	72.47	72.70	21.4	29,672	0.07%
2019/10/03	42	71.85	6.8	71.96	72.00	35.2	29,708	0.12%
2019/10/02	17	72.35	8	72.38	72.30	9	29,572	0.03%
2019/10/01	60.4	72.62	49	72.66	72.60	11.4	29,331	0.04%
2019/09/27	17	73.63	5	73.60	73.20	12	28,815	0.04%
2019/09/26	26	74.53	61	74.66	74.00	-35	28,901	-0.12%
2019/09/25	13	74.32	2	74.50	74.80	11	28,895	0.04%
2019/09/24	41	75.05	85	74.99	74.90	-44	29,218	-0.15%
2019/09/23	5	74.40	5	74.50	74.70	0	29,240	0.00%
2019/09/20	13	74.14	1	74.10	74.50	12	29,577	0.04%
2019/09/19	159	74.15	36	73.85	73.50	123	29,314	0.42%	大買/鉅額交易
2019/09/18	44	74.56	27	74.34	74.40	17	29,144	0.06%
2019/09/17	107	74.82	14	74.83	74.60	93	29,059	0.32%	大買/
2019/09/16	32	75.64	47	75.97	76.00	-15	29,303	-0.05%
2019/09/12	27.1	75.47	38	75.64	76.00	-10.9	29,068	-0.04%
2019/09/11	17	74.43	11.8	74.72	74.50	5.2	28,869	0.02%
2019/09/10	10.1	74.03	0	0.00	74.10	10.1	28,884	0.03%
2019/09/09	6	75.27	37.7	75.09	74.70	-31.7	29,030	-0.11%
2019/09/06	65	75.49	23	75.29	75.00	42	29,372	0.14%
2019/09/05	19	74.83	72	74.92	74.90	-53	29,587	-0.18%
2019/09/04	37	74.21	54	74.18	74.30	-17	29,815	-0.06%
2019/09/03	45	73.86	6	73.98	73.60	39	29,905	0.13%
2019/09/02	15.4	74.01	32	74.03	74.00	-16.6	30,251	-0.05%
2019/08/30	10.2	73.87	42	73.58	74.20	-31.8	30,587	-0.10%
2019/08/29	22	71.92	3	71.97	71.90	19	30,724	0.06%
2019/08/28	6	72.15	1.2	72.60	72.40	4.8	31,041	0.02%
2019/08/27	13	72.32	12	72.44	72.20	1	31,307	0.00%
2019/08/26	84	71.86	20	71.89	72.00	64	31,562	0.20%
2019/08/23	35.4	73.37	12.1	73.30	73.30	23.3	31,812	0.07%
2019/08/22	19	73.74	24	73.77	73.90	-5	32,267	-0.02%
2019/08/21	34	73.47	38	73.53	73.50	-4	34,158	-0.01%
2019/08/20	47.3	72.50	10	72.50	72.40	37.3	34,127	0.11%
2019/08/19	22	72.41	5	72.50	72.40	17	34,491	0.05%
2019/08/16	16	71.79	14.1	72.19	72.00	1.9	35,197	0.01%
2019/08/15	109	71.61	23	71.67	71.60	86	35,147	0.24%	大買/
2019/08/14	107.2	73.43	23	73.68	72.60	84.2	35,268	0.24%	大買/
2019/08/13	48	73.03	1.2	73.04	72.90	46.8	35,218	0.13%
2019/08/12	25.4	73.23	13	73.78	73.70	12.4	35,749	0.03%
2019/08/08	76.6	73.11	10	73.60	73.10	66.6	36,472	0.18%
2019/08/07	18	73.16	6.4	73.12	72.90	11.6	37,306	0.03%
2019/08/06	90	71.72	235.1	71.40	73.30	-145.1	37,843	-0.38%	大賣/鉅額交易
2019/08/05	134	73.18	53	73.23	72.80	81	37,786	0.21%	大買/
2019/08/02	126	76.02	17	75.91	75.50	109	37,404	0.29%	大買/鉅額交易
2019/08/01	18	77.89	3	78.10	77.90	15	37,162	0.04%
2019/07/31	1.2	78.52	10	78.11	78.60	-8.8	37,041	-0.02%
2019/07/30	36	77.87	11	78.46	77.80	25	37,167	0.07%
2019/07/29	23	78.32	3	78.23	78.40	20	37,511	0.05%
2019/07/26	17	78.46	22	78.67	78.40	-5	37,626	-0.01%
2019/07/25	63.2	78.37	76	78.13	78.60	-12.9	37,671	-0.03%
2019/07/24	82	81.36	29.2	81.35	81.30	52.9	37,192	0.14%
2019/07/23	52	80.54	54	80.93	80.90	-2	36,534	-0.01%
2019/07/22	10.6	80.29	50.2	80.39	80.60	-39.6	36,414	-0.11%
2019/07/19	20	79.62	132	79.73	79.30	-112	36,308	-0.31%	大賣/鉅額交易
2019/07/18	5	79.22	15	79.21	79.00	-10	36,773	-0.03%
2019/07/17	11.2	79.66	20	79.76	79.30	-8.8	37,533	-0.02%
2019/07/16	22	80.15	188	79.34	80.00	-166	37,702	-0.44%	大賣/鉅額交易
2019/07/15	116	76.83	62	77.53	78.10	54	38,121	0.14%	大買/
2019/07/12	40.2	77.74	23	77.69	77.60	17.2	40,175	0.04%
2019/07/11	4	78.15	9.3	78.30	78.20	-5.3	41,245	-0.01%
2019/07/10	7	77.97	40.4	77.98	77.90	-33.4	42,238	-0.08%
2019/07/09	15	78.26	6.3	78.05	77.90	8.7	43,101	0.02%
2019/07/08	4	78.80	19.1	78.85	79.00	-15.1	43,727	-0.03%
2019/07/05	4	78.13	3	78.13	78.20	1	44,148	0.00%
2019/07/04	6	77.73	1	77.60	77.70	5	44,538	0.01%
2019/07/03	23	77.90	17.2	78.08	77.50	5.8	44,768	0.01%
2019/07/02	8.1	79.08	6	78.95	79.10	2.1	45,091	0.00%
2019/07/01	10	79.14	66	79.26	79.40	-56	45,435	-0.12%
2019/06/28	3	77.63	6.1	77.66	77.40	-3.1	46,469	-0.01%
2019/06/27	7	77.60	20.1	77.48	77.40	-13.1	48,925	-0.03%
2019/06/26	1	76.20	0.8	76.30	76.30	0.2	49,037	0.00%
2019/06/25	15	76.66	1	76.20	76.40	14	48,862	0.03%
2019/06/24	10.6	76.21	10	76.39	77.10	0.6	48,644	0.00%
2019/06/21	46	77.33	34	77.67	76.80	12	48,291	0.02%
2019/06/20	6.3	77.62	8.4	77.56	77.70	-2.1	47,665	0.00%
2019/06/19	7	76.84	27.3	76.78	77.20	-20.3	47,481	-0.04%
2019/06/18	70.1	75.95	16	75.80	75.90	54.1	46,966	0.12%
2019/06/17	43	76.10	81	76.06	76.40	-38	46,586	-0.08%
2019/06/14	26	75.07	64.2	75.05	75.10	-38.2	46,296	-0.08%
2019/06/13	13.1	73.78	18.1	73.92	74.20	-5.1	45,938	-0.01%
2019/06/12	70	72.97	14	72.74	73.70	56	45,892	0.12%
2019/06/11	40	72.49	12	72.36	72.40	28	45,480	0.06%
2019/06/10	13.6	71.74	14.3	71.88	72.10	-0.7	45,277	0.00%
2019/06/06	24	71.23	12	71.23	71.10	12	44,971	0.03%
2019/06/05	55	71.62	1	71.80	71.00	54	44,606	0.12%
2019/06/04	43	72.24	0	0.00	71.80	43	44,249	0.10%
2019/06/03	34.1	72.82	14	73.21	73.40	20.1	43,903	0.05%
2019/05/31	41	74.14	41.1	74.43	73.90	-0.1	43,607	0.00%
2019/05/30	26.1	72.63	21	73.15	73.40	5.1	42,989	0.01%
2019/05/29	21.4	70.49	18	70.81	72.20	3.4	42,844	0.01%
2019/05/28	50	71.40	0	0.00	71.20	50	42,521	0.12%
2019/05/27	16.2	71.43	1	71.70	71.40	15.2	40,574	0.04%
2019/05/24	26.1	71.70	6.7	71.50	71.40	19.4	40,541	0.05%
2019/05/23	64	71.99	28.5	71.77	71.50	35.5	40,262	0.09%
2019/05/22	27.8	74.23	1	74.10	74.00	26.8	39,723	0.07%
2019/05/21	17.4	74.98	0.3	75.30	75.00	17.2	39,988	0.04%
2019/05/20	19	75.16	9	75.50	75.00	10	39,825	0.03%
2019/05/17	28.3	75.23	13	75.20	74.70	15.3	39,707	0.04%
2019/05/16	48.4	77.16	24	77.34	75.90	24.4	39,278	0.06%
2019/05/15	91	77.82	13	77.99	77.80	78	38,512	0.20%
2019/05/14	77	79.76	16	79.85	79.70	61	37,886	0.16%
2019/05/13	23.2	81.72	7	81.77	81.20	16.2	37,563	0.04%
2019/05/10	15.1	84.69	31	83.77	83.70	-15.9	37,575	-0.04%
2019/05/09	27.3	85.02	20	85.01	84.30	7.3	37,560	0.02%
2019/05/08	22.1	85.89	19	85.77	85.90	3.1	37,350	0.01%
2019/05/07	9	85.99	10	87.01	86.60	-1	37,276	0.00%
2019/05/06	61.2	85.69	25	85.55	84.90	36.2	37,269	0.10%
2019/05/03	32	87.63	11.8	87.84	88.20	20.2	36,812	0.05%
2019/05/02	11.2	86.61	23.2	86.60	86.90	-12	36,616	-0.03%
2019/04/30	20	86.67	24.2	87.02	86.90	-4.2	36,365	-0.01%
2019/04/29	17.4	88.05	18.3	88.07	87.80	-0.9	36,026	0.00%
2019/04/26	5	87.62	19	87.40	87.40	-14	35,703	-0.04%
2019/04/25	24.2	86.32	13.8	86.65	86.80	10.5	35,423	0.03%
2019/04/24	75.2	88.21	153.8	86.98	86.90	-78.6	35,170	-0.22%	大賣/
2019/04/23	28	87.40	37.2	87.38	88.30	-9.2	34,864	-0.03%
2019/04/22	33.4	88.17	103.2	88.30	87.80	-69.8	34,003	-0.21%	大賣/
2019/04/19	50.2	90.09	78.6	90.03	88.90	-28.4	33,706	-0.08%
2019/04/18	105.8	94.47	116.2	93.20	91.60	-10.4	32,619	-0.03%	大買/大賣/
2019/04/17	42	91.83	92.7	91.54	91.80	-50.7	30,553	-0.17%
2019/04/16	51.2	90.13	79.2	90.38	89.90	-28	29,346	-0.10%
2019/04/15	54	89.01	52.2	87.89	89.30	1.8	28,411	0.01%
2019/04/12	37	86.24	59.7	86.20	86.50	-22.7	27,828	-0.08%
2019/04/11	50.5	84.08	19.6	84.20	83.80	30.8	27,456	0.11%
2019/04/10	0	0.00	9	82.82	83.00	-9	26,990	-0.03%
2019/04/09	13.4	82.39	11	82.38	82.50	2.4	26,686	0.01%
2019/04/08	15	82.69	21	82.71	82.40	-6	26,501	-0.02%
2019/04/03	23	81.40	26	81.36	81.90	-3	25,825	-0.01%
2019/04/02	45.8	82.14	41	82.66	82.00	4.8	25,304	0.02%
2019/04/01	94.6	80.37	104.2	79.54	80.80	-9.6	23,838	-0.04%	大賣/
2019/03/29	8	72.45	22	73.11	73.50	-14	21,133	-0.07%
2019/03/28	3	71.67	2	71.70	71.80	1	21,058	0.00%
2019/03/27	4	71.93	1.8	71.90	71.90	2.2	21,359	0.01%
2019/03/26	5	71.64	3.1	71.67	71.80	1.9	21,516	0.01%
2019/03/25	17	71.46	8.4	71.61	71.20	8.6	21,784	0.04%
2019/03/22	23.1	73.06	3	72.97	73.00	20.1	21,732	0.09%
2019/03/21	5.3	72.88	15.6	72.99	73.00	-10.3	21,996	-0.05%
2019/03/20	2	72.10	9.6	72.34	72.40	-7.6	22,458	-0.03%
2019/03/19	8.1	72.33	19	71.99	72.30	-10.9	23,024	-0.05%
2019/03/18	19	71.46	8.2	71.70	72.00	10.8	23,226	0.05%
2019/03/15	9.2	70.90	5	70.84	70.60	4.2	23,470	0.02%
2019/03/14	1	70.90	7	70.86	71.10	-6	23,311	-0.03%
2019/03/13	9	70.72	0	0.00	70.70	9	24,214	0.04%
2019/03/12	1	71.00	6.6	71.18	71.20	-5.6	24,353	-0.02%
2019/03/11	4.7	70.54	0	0.00	70.40	4.7	24,453	0.02%
2019/03/08	9.2	70.84	7	70.79	70.70	2.2	24,916	0.01%
2019/03/07	14.1	72.13	19	72.02	71.60	-5	25,765	-0.02%
2019/03/06	5	72.30	15.5	72.23	72.50	-10.5	26,193	-0.04%
2019/03/05	1	71.90	2	72.00	71.90	-1	26,787	0.00%
2019/03/04	31.2	72.07	8	71.83	72.20	23.2	26,928	0.09%
2019/02/27	14.6	72.74	11	72.85	72.70	3.6	26,754	0.01%
2019/02/26	8.4	73.16	10	73.20	72.80	-1.6	26,722	-0.01%
2019/02/25	13	73.36	9.6	73.36	73.40	3.4	26,937	0.01%
2019/02/22	16.4	73.18	17.8	73.33	73.50	-1.4	27,267	-0.01%
2019/02/21	13.2	73.46	15.2	73.63	73.80	-2	27,552	-0.01%
2019/02/20	39.1	73.03	15.2	73.19	73.20	23.9	27,545	0.09%
2019/02/19	4	71.88	6	71.85	72.00	-2	27,169	-0.01%
2019/02/18	15	71.33	12.3	71.50	71.00	2.7	27,351	0.01%
2019/02/15	8.2	70.57	8	70.48	70.30	0.2	27,533	0.00%
2019/02/14	3.4	71.59	1.1	71.41	71.40	2.3	27,638	0.01%
2019/02/13	4	72.13	9.8	72.30	72.00	-5.8	27,733	-0.02%
2019/02/12	7.9	71.91	12	71.55	72.00	-4.1	27,694	-0.01%
2019/02/11	6.4	70.13	15.5	70.84	69.90	-9.1	27,543	-0.03%
2019/01/30	1.1	70.00	4.6	70.15	70.00	-3.5	27,311	-0.01%
2019/01/29	0	0.00	1	70.10	69.90	-1	27,329	0.00%
2019/01/28	1	70.70	22	70.80	70.80	-21	27,288	-0.08%
2019/01/25	1.1	70.79	4	70.50	70.70	-3	27,511	-0.01%
2019/01/24	1	69.80	3	69.93	70.00	-2	27,455	-0.01%
2019/01/23	2	69.85	0	0.00	69.70	2	27,740	0.01%
2019/01/22	0.4	70.50	5.3	70.50	70.70	-4.9	27,933	-0.02%
2019/01/21	1.1	71.00	4	71.20	71.20	-3	28,393	-0.01%
2019/01/18	3.6	70.57	2	70.60	70.80	1.6	29,728	0.01%
2019/01/17	6.8	70.55	5.2	70.30	70.40	1.6	30,927	0.01%
2019/01/16	0.5	70.20	8	70.16	70.20	-7.5	31,610	-0.02%
2019/01/15	1.4	70.03	19	70.09	70.30	-17.6	31,959	-0.06%
2019/01/14	9	69.14	7	68.96	68.70	2	32,168	0.01%
2019/01/11	11	69.74	0	0.00	69.40	11	33,547	0.03%
2019/01/10	7	69.16	1	69.20	69.30	6	33,515	0.02%
2019/01/09	2.1	69.13	15	69.69	69.90	-12.9	33,515	-0.04%
2019/01/08	11	68.51	1.8	68.73	68.60	9.2	33,510	0.03%
2019/01/07	3	68.77	5	68.76	69.30	-2	33,710	-0.01%
2019/01/04	17.7	67.49	11	68.02	67.60	6.7	33,606	0.02%
2019/01/03	37	68.90	4	68.80	68.90	33	33,646	0.10%
2019/01/02	5	70.42	1	70.00	70.10	4	33,501	0.01%
2018/12/28	2.3	70.71	4.2	70.97	70.80	-1.9	33,856	-0.01%
2018/12/27	1.4	71.01	4.4	71.46	70.80	-3	34,100	-0.01%
2018/12/26	2	70.60	7.3	70.64	70.20	-5.3	34,354	-0.02%
2018/12/25	5.2	70.22	6	70.50	70.70	-0.8	34,538	0.00%
2018/12/24	0.1	71.10	17	70.98	71.40	-16.9	35,126	-0.05%
2018/12/22	1	71.10	14	71.15	70.90	-13	35,373	-0.04%
2018/12/21	3	70.50	8	70.96	71.40	-5	35,779	-0.01%
2018/12/20	0	0.00	11.3	71.86	71.50	-11.3	35,804	-0.03%
2018/12/19	1.1	71.24	43.4	71.75	71.80	-42.3	35,643	-0.12%
2018/12/18	4.2	70.26	4	70.63	70.80	0.2	35,873	0.00%
2018/12/17	2	71.70	0	0.00	71.10	2	36,093	0.01%
2018/12/14	32	71.58	62	72.21	71.50	-30	36,528	-0.08%
2018/12/13	43.5	72.11	174.9	72.62	73.00	-131.4	36,813	-0.36%	大賣/鉅額交易
2018/12/12	16.1	70.92	33.3	70.86	71.20	-17.2	37,341	-0.05%
2018/12/11	19.5	68.77	13.2	68.68	68.40	6.3	37,568	0.02%
2018/12/10	19	67.97	33	68.29	67.70	-14	37,759	-0.04%
2018/12/07	7	69.27	5.6	69.39	69.10	1.4	37,568	0.00%
2018/12/06	43.8	69.51	2	69.05	69.00	41.8	37,365	0.11%
2018/12/05	80.6	72.07	1	72.10	71.60	79.6	36,597	0.22%
2018/12/04	133.6	73.81	2.8	73.75	73.40	130.8	36,922	0.35%	大買/鉅額交易
2018/12/03	32	73.30	19.6	73.97	74.00	12.4	36,977	0.03%
2018/11/30	3	72.83	2.5	73.33	71.90	0.5	36,598	0.00%
2018/11/29	9.2	73.34	3.6	73.77	72.40	5.6	35,692	0.02%
2018/11/28	27.1	73.10	22.6	72.69	73.10	4.5	35,289	0.01%
2018/11/27	32	70.40	4.2	70.45	70.70	27.8	34,839	0.08%
2018/11/26	8.2	70.94	11.8	70.90	71.00	-3.6	34,800	-0.01%
2018/11/23	1.2	70.02	10	70.23	70.00	-8.8	34,663	-0.03%
2018/11/22	20.1	69.95	9.9	69.84	69.50	10.2	34,653	0.03%
2018/11/21	30	69.38	15.1	70.03	70.60	14.9	34,466	0.04%
2018/11/20	28.3	71.60	10	71.44	71.00	18.3	34,147	0.05%
2018/11/19	17.3	73.37	8	73.25	73.40	9.3	33,901	0.03%
2018/11/16	54	74.02	11.8	74.29	74.30	42.2	34,199	0.12%
2018/11/15	29.6	73.38	10.2	73.61	74.50	19.4	35,037	0.06%
2018/11/14	50.5	73.70	22.8	73.55	73.30	27.7	34,998	0.08%
2018/11/13	7.3	74.35	8.6	74.32	74.40	-1.3	34,972	0.00%
2018/11/12	5	75.96	2.8	76.26	76.20	2.2	34,899	0.01%
2018/11/09	5.2	75.77	9	76.06	76.10	-3.8	35,101	-0.01%
2018/11/08	6.4	76.97	6	76.80	76.60	0.4	35,138	0.00%
2018/11/07	2	77.95	3	77.93	77.90	-1	35,022	0.00%
2018/11/06	3.4	77.45	7.8	77.88	77.30	-4.4	35,016	-0.01%
2018/11/05	3.2	80.28	28.5	80.54	80.00	-25.3	35,081	-0.07%
2018/11/02	2	80.36	11	80.55	81.00	-9	35,222	-0.03%
2018/11/01	2.1	79.13	11.2	79.46	79.90	-9.1	35,105	-0.03%
2018/10/31	21.4	78.46	10.3	78.36	78.80	11.1	35,267	0.03%
2018/10/30	0.4	76.40	8.1	75.85	76.40	-7.7	35,030	-0.02%
2018/10/29	11	76.79	16	76.66	75.50	-5	35,063	-0.01%
2018/10/26	90.4	77.55	44.4	77.77	76.20	46	35,074	0.13%
2018/10/17	94.2	69.96	7	70.14	68.10	87.2	34,592	0.25%
2018/10/16	37.3	70.12	18.1	70.12	70.40	19.2	33,758	0.06%
2018/10/15	11.6	70.85	14.6	70.68	70.50	-3	33,489	-0.01%
2018/10/12	77	70.26	14	70.79	71.90	63	33,508	0.19%
2018/10/11	113.4	70.51	39	70.54	70.10	74.4	33,512	0.22%	大買/
2018/10/09	9	75.51	4.4	75.63	75.30	4.7	32,293	0.01%
2018/10/08	17.5	75.57	26	75.53	75.50	-8.5	32,342	-0.03%
2018/10/05	15.3	75.69	19	75.95	75.60	-3.7	32,631	-0.01%
2018/10/04	24.5	76.54	3.1	76.85	76.20	21.4	32,542	0.07%
2018/10/03	7.2	77.64	20	77.69	77.80	-12.8	32,668	-0.04%
2018/10/02	9.3	78.36	4	78.78	78.10	5.3	32,896	0.02%
2018/10/01	12	79.99	47	79.94	79.90	-35	32,641	-0.11%
2018/09/28	14	78.92	12	79.08	79.20	2	32,840	0.01%
2018/09/27	5	77.94	24.5	78.15	78.70	-19.5	32,499	-0.06%
2018/09/26	6.7	77.54	22.1	77.41	77.30	-15.3	32,279	-0.05%
2018/09/25	10	75.49	6	76.10	76.10	4	32,142	0.01%
2018/09/21	18.2	75.51	4	75.48	75.80	14.2	32,370	0.04%
2018/09/20	15.4	75.65	1	75.60	75.60	14.4	32,265	0.04%
2018/09/19	10.8	76.17	4	76.28	76.40	6.8	32,294	0.02%
2018/09/18	26.1	76.02	16	76.18	75.80	10.1	32,335	0.03%
2018/09/17	2	77.70	2	77.80	77.80	0	32,456	0.00%
2018/09/14	16.1	77.45	16	77.62	77.90	0.1	32,799	0.00%
2018/09/13	56	76.16	0	0.00	76.00	56	32,828	0.17%
2018/09/12	8	77.46	20	77.53	77.00	-12	32,740	-0.04%
2018/09/11	30	76.93	28.1	76.40	77.70	1.9	32,803	0.01%
2018/09/10	40.2	75.61	16.5	75.49	75.10	23.7	33,096	0.07%
2018/09/07	45	78.02	45	78.38	77.70	0	32,715	0.00%
2018/09/06	24	79.33	22	79.30	79.30	2	32,743	0.01%
2018/09/05	9	80.28	19	80.23	80.10	-10	32,558	-0.03%
2018/09/04	11.2	80.36	1	80.10	80.10	10.2	32,939	0.03%
2018/09/03	13	80.31	20	80.16	80.10	-7	33,317	-0.02%
2018/08/31	14.1	80.50	64	80.50	80.50	-49.9	34,592	-0.14%
2018/08/30	13.4	81.10	27	81.09	80.90	-13.6	35,372	-0.04%
2018/08/29	18.2	81.31	21.4	81.25	81.40	-3.2	35,704	-0.01%
2018/08/28	2.3	81.22	7.3	81.24	81.20	-5.1	35,877	-0.01%
2018/08/27	1	80.80	4.3	80.95	81.00	-3.3	36,077	-0.01%
2018/08/24	2	80.75	0	0.00	81.10	2	36,106	0.01%
2018/08/23	8	81.33	3	81.13	81.80	5	37,143	0.01%
2018/08/22	14	81.61	4.2	81.56	81.70	9.8	37,444	0.03%
2018/08/21	60.5	81.18	1	81.30	81.00	59.5	37,825	0.16%
2018/08/20	56.3	81.12	2	81.35	81.00	54.3	38,555	0.14%
2018/08/17	7	81.33	6.2	81.35	81.10	0.8	39,047	0.00%
2018/08/16	9.1	81.29	7.1	80.91	81.20	2	39,033	0.01%
2018/08/15	25	80.70	49	80.56	81.10	-24	38,932	-0.06%
2018/08/14	73	81.52	36	81.64	81.30	37	38,576	0.10%
2018/08/13	8	84.24	7	84.36	83.80	1	37,744	0.00%
2018/08/10	10.3	85.78	28	85.69	85.90	-17.7	37,559	-0.05%
2018/08/09	11	85.32	28	85.21	85.20	-17	37,496	-0.05%
2018/08/08	3	84.67	12	84.98	85.00	-9	37,984	-0.02%
2018/08/07	0	0.00	15	84.91	84.40	-15	38,653	-0.04%
2018/08/06	2	84.40	6	84.62	84.60	-4	40,277	-0.01%
2018/08/03	0	0.00	14	83.63	83.80	-14	40,685	-0.03%
2018/08/02	15	83.31	10	84.35	82.80	5	40,725	0.01%
2018/08/01	15	83.91	1	84.00	84.10	14	40,747	0.03%
2018/07/31	12	83.95	5	83.84	83.80	7	40,718	0.02%
2018/07/30	2.3	83.38	8	84.00	84.20	-5.8	40,734	-0.01%
2018/07/27	2.1	83.20	10.1	83.15	83.20	-8	40,533	-0.02%
2018/07/26	18.3	82.52	20.4	82.72	83.50	-2.1	40,985	-0.01%
2018/07/25	37	82.87	18	82.97	82.70	19	41,156	0.05%
2018/07/24	22	85.65	235.2	85.46	85.20	-213.2	41,023	-0.52%	大賣/鉅額交易
2018/07/23	16	85.37	39.5	85.39	85.50	-23.5	40,405	-0.06%
2018/07/20	14	84.73	14	85.25	85.30	0	40,448	0.00%
2018/07/19	18	84.85	41	84.84	85.20	-23	40,634	-0.06%
2018/07/18	13.5	83.83	41	84.09	84.10	-27.5	41,177	-0.07%
2018/07/17	3	82.90	45	83.17	82.90	-42	41,148	-0.10%
2018/07/16	18	83.09	13	83.17	82.80	5	41,273	0.01%
2018/07/13	42	82.32	19.2	82.27	82.90	22.8	42,018	0.05%
2018/07/12	19	81.30	30	81.18	81.20	-11	42,639	-0.03%
2018/07/11	54.9	81.53	39	81.11	81.60	15.9	42,885	0.04%
2018/07/10	46	80.91	10	80.64	80.50	36	42,680	0.08%
2018/07/09	13.2	80.94	24	80.97	80.80	-10.9	42,584	-0.03%
2018/07/06	28.2	80.46	11.2	80.66	80.50	17	42,830	0.04%
2018/07/05	21	81.23	39	81.24	81.20	-18	42,840	-0.04%
2018/07/04	14	81.36	13.2	81.35	81.60	0.8	43,143	0.00%
2018/07/03	12	80.80	45.6	80.67	80.70	-33.6	43,802	-0.08%
2018/07/02	35.2	82.06	13	82.72	81.00	22.2	44,386	0.05%
2018/06/29	20.2	81.37	15.2	82.38	83.20	5.1	44,722	0.01%
2018/06/28	10	80.64	8	80.81	80.50	2	46,328	0.00%
2018/06/27	16	81.11	1.2	81.12	80.90	14.8	46,430	0.03%
2018/06/26	34	80.73	14	80.83	81.00	20	46,386	0.04%
2018/06/25	39.1	81.78	7.1	81.93	81.50	32	46,072	0.07%
2018/06/22	27	82.14	3	82.20	82.30	24	45,973	0.05%
2018/06/21	23.2	83.01	47	82.81	82.70	-23.8	45,954	-0.05%
2018/06/20	17.2	82.44	46	82.48	83.00	-28.8	46,402	-0.06%
2018/06/19	67.2	83.32	18	83.46	83.00	49.2	46,024	0.11%
2018/06/15	37.1	84.87	6	84.67	85.00	31.1	45,391	0.07%
2018/06/14	86.2	86.43	21	86.42	85.50	65.2	44,934	0.15%
2018/06/13	7	87.81	5	87.82	87.80	2	44,377	0.00%
2018/06/12	50	87.54	10	87.68	87.70	40	45,087	0.09%
2018/06/11	44.9	87.82	9	87.76	87.40	35.9	45,024	0.08%
2018/06/08	124.2	90.00	51	89.79	88.30	73.2	45,184	0.16%	大買/
2018/06/07	21.5	90.00	70.4	90.10	91.20	-48.9	44,916	-0.11%
2018/06/06	9.5	88.69	22.5	88.72	89.10	-13	44,888	-0.03%
2018/06/05	13.3	87.87	17.3	88.03	88.10	-4.1	45,553	-0.01%
2018/06/04	16	87.79	48.7	87.62	87.80	-32.7	45,573	-0.07%
2018/06/01	7.3	86.42	20.5	86.17	86.60	-13.3	45,724	-0.03%
2018/05/31	23.5	87.23	23	87.27	85.70	0.5	45,907	0.00%
2018/05/30	12.3	86.94	25	87.24	87.40	-12.8	45,020	-0.03%
2018/05/29	19.7	88.04	6	88.22	87.60	13.7	44,829	0.03%
2018/05/28	46.5	88.63	59.7	88.50	88.80	-13.2	44,821	-0.03%
2018/05/25	14.3	86.21	37	86.00	86.50	-22.7	44,419	-0.05%
2018/05/24	20	84.01	4	84.05	84.10	16	44,188	0.04%
2018/05/23	3.2	83.81	1	84.40	83.60	2.2	44,702	0.00%
2018/05/22	16.2	84.52	3	84.37	84.00	13.2	45,124	0.03%
2018/05/21	19.3	84.61	29.2	85.15	85.00	-9.9	45,700	-0.02%
2018/05/18	12	84.26	3	84.17	83.90	9	46,339	0.02%
2018/05/17	8.9	84.80	8	84.85	84.20	0.9	47,022	0.00%
2018/05/16	71	85.13	16	84.82	84.60	55	47,215	0.12%
2018/05/15	22	86.89	31	87.21	86.00	-9	47,488	-0.02%
2018/05/14	62.2	88.84	83.2	88.94	89.00	-21	48,662	-0.04%
2018/05/11	15	84.20	61.6	84.45	85.00	-46.6	47,388	-0.10%
2018/05/10	4.5	82.57	11	82.57	82.90	-6.6	47,391	-0.01%
2018/05/09	34	82.62	38	82.39	81.80	-4	47,644	-0.01%
2018/05/08	13	82.09	26	81.93	82.60	-13	48,053	-0.03%
2018/05/07	6	81.00	15	81.21	81.60	-9	48,209	-0.02%
2018/05/04	26.1	80.70	14	80.56	80.40	12.1	48,519	0.03%
2018/05/03	52	80.45	6	80.50	80.10	46	48,855	0.09%
2018/05/02	29.6	82.58	39	82.98	81.80	-9.4	48,950	-0.02%
2018/04/30	19	82.86	22.6	82.45	82.90	-3.6	49,029	-0.01%
2018/04/27	28.5	81.07	10	81.04	81.50	18.5	49,363	0.04%
2018/04/26	32.5	81.06	25	80.97	80.60	7.5	49,915	0.02%
2018/04/25	29	80.13	52	80.32	80.40	-23	50,957	-0.05%
2018/04/24	71.6	80.99	52	80.96	80.60	19.6	51,057	0.04%
2018/04/23	37.1	83.32	11	83.07	83.00	26.1	50,484	0.05%
2018/04/20	49	83.95	16	84.03	84.00	33	50,371	0.07%
2018/04/19	44	83.85	27.1	84.06	85.00	16.9	50,547	0.03%
2018/04/18	111	85.22	22	85.35	84.80	89	50,204	0.18%	大買/
2018/04/17	28.1	86.72	6.8	86.61	86.50	21.3	50,087	0.04%
2018/04/16	14	87.29	17	87.56	87.60	-3	50,333	-0.01%
2018/04/13	26.2	87.07	2	87.10	87.00	24.2	50,506	0.05%
2018/04/12	24.1	87.00	1	87.00	86.80	23.1	50,851	0.05%
2018/04/11	18	87.64	7	88.04	87.30	11	51,181	0.02%
2018/04/10	54.2	87.16	4.7	87.29	87.00	49.5	51,411	0.10%
2018/04/09	68.1	87.20	4	87.90	87.40	64.1	51,757	0.12%
2018/04/03	67.6	87.19	33	87.05	87.20	34.6	51,281	0.07%
2018/04/02	56.9	88.50	48	88.65	88.10	8.9	50,921	0.02%
2018/03/31	143.7	88.79	35	88.39	88.50	108.7	50,680	0.21%	大買/鉅額交易
2018/03/30	180	91.33	13.2	91.87	91.40	166.8	48,765	0.34%	大買/鉅額交易
2018/03/29	38	90.12	5	90.12	90.00	33	48,632	0.07%
2018/03/28	8.1	90.36	7	90.30	90.10	1.1	48,333	0.00%
2018/03/27	9	91.16	20	91.00	91.20	-11	48,237	-0.02%
2018/03/26	31	89.92	39.7	89.88	90.20	-8.7	48,082	-0.02%
2018/03/23	65	91.07	80	90.89	90.40	-15.1	48,202	-0.03%
2018/03/22	15	92.77	11	92.77	92.80	4	48,376	0.01%
2018/03/21	15	92.45	3	92.47	92.40	12	48,263	0.02%
2018/03/20	11	92.55	3	92.53	92.60	8	48,615	0.02%
2018/03/19	14.2	92.76	10	92.80	92.90	4.2	48,662	0.01%
2018/03/16	13	93.53	27	93.23	92.80	-14	48,767	-0.03%
2018/03/15	18	93.21	13	94.18	93.40	5	48,424	0.01%
2018/03/14	21	93.72	18	93.59	93.30	3	48,939	0.01%
2018/03/13	76	95.81	58.2	95.35	95.20	17.8	48,868	0.04%
2018/03/12	118	93.90	180.2	93.95	94.30	-62.2	48,136	-0.13%	大買/大賣/
2018/03/09	185	91.30	87.2	91.67	91.90	97.8	48,311	0.20%	大買/
2018/03/08	8	89.31	17	89.45	89.40	-9	48,434	-0.02%
2018/03/07	43.6	88.90	49	89.02	88.50	-5.4	48,600	-0.01%
2018/03/06	0.1	88.50	10	88.13	88.20	-9.9	49,225	-0.02%
2018/03/05	25	87.64	13	87.22	87.00	12	49,994	0.02%
2018/03/02	20	87.31	2.6	87.60	87.80	17.4	49,680	0.03%
2018/03/01	15.1	87.88	1	88.00	87.90	14.1	49,850	0.03%
2018/02/27	25	88.91	39	89.18	88.10	-14	49,752	-0.03%
2018/02/26	35	89.17	4	89.58	88.80	31	49,448	0.06%
2018/02/23	34.1	88.78	5	88.96	88.90	29.1	49,325	0.06%
2018/02/22	45.2	87.80	6.9	87.87	87.90	38.3	49,530	0.08%
2018/02/21	17.3	88.40	9	88.52	88.20	8.3	49,335	0.02%
2018/02/12	76.4	87.89	2	88.10	87.60	74.4	48,915	0.15%
2018/02/09	68.1	87.16	18	87.10	87.50	50.1	48,743	0.10%
2018/02/08	25.1	89.28	22	89.50	89.00	3.1	48,453	0.01%
2018/02/07	19.5	90.51	19	90.47	90.00	0.5	49,905	0.00%
2018/02/06	89.5	89.85	100.8	89.45	89.20	-11.3	49,153	-0.02%
2018/02/05	32.5	92.92	1	92.90	92.80	31.5	47,142	0.07%
2018/02/02	6	94.60	33.4	94.99	95.20	-27.4	47,140	-0.06%
2018/02/01	19	93.74	4	94.05	93.50	15	47,024	0.03%
2018/01/31	28.3	92.60	22	92.80	92.20	6.3	46,756	0.01%
2018/01/30	32.9	93.82	11	94.25	93.60	21.9	46,299	0.05%
2018/01/29	20.2	94.80	155	95.38	94.70	-134.8	46,043	-0.29%	大賣/鉅額交易
2018/01/26	164.1	95.55	33	95.62	95.40	131.1	45,847	0.29%	大買/鉅額交易
2018/01/25	10	95.71	16.1	96.05	95.40	-6.1	45,486	-0.01%
2018/01/24	11.4	96.04	26.2	96.07	95.90	-14.8	44,848	-0.03%
2018/01/23	30	96.09	32.1	96.15	96.90	-2.1	44,696	0.00%
2018/01/22	37	96.71	59	96.89	96.60	-22	44,513	-0.05%
2018/01/19	86	95.64	119	96.30	96.90	-32.9	43,848	-0.08%	大賣/
2018/01/18	31	94.31	27	94.23	93.80	4	42,486	0.01%
2018/01/17	15	92.95	16	93.33	93.40	-1	42,043	0.00%
2018/01/16	36.1	93.35	1	93.30	93.40	35.1	41,887	0.08%
2018/01/15	5	93.06	70	92.68	93.30	-65	41,766	-0.16%
2018/01/12	35.5	92.07	8	92.04	91.80	27.5	41,540	0.07%
2018/01/11	83	91.21	6.2	91.52	91.40	76.8	41,459	0.19%
2018/01/10	54	90.93	5	90.72	90.80	49	40,939	0.12%
2018/01/09	16	91.87	2	92.25	91.80	14	40,640	0.03%
2018/01/08	26.2	91.87	5	92.10	91.80	21.2	40,616	0.05%
2018/01/05	24.3	92.10	5.7	92.53	93.00	18.6	40,275	0.05%
2018/01/04	37.2	93.02	32	92.84	92.60	5.2	39,996	0.01%
2018/01/03	47.7	94.16	4	94.60	94.00	43.7	39,819	0.11%
2018/01/02	19.3	95.34	2.4	94.91	95.00	16.9	39,215	0.04%