鴻海 (2317)-第一金-路竹券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	73.8	159.62	90.4	157.23	158.50	-16.7	105,289	-0.02%
2024/04/26	88	155.66	183.8	155.74	155.00	-95.8	104,036	-0.09%	大賣/
2024/04/25	134.5	152.27	96	153.27	151.50	38.5	102,659	0.04%	大買/
2024/04/24	60.6	152.67	180.4	151.49	156.00	-119.8	101,157	-0.12%	大賣/鉅額交易
2024/04/23	81.4	145.30	54	144.31	144.00	27.4	98,752	0.03%
2024/04/22	19.9	143.26	38.7	142.71	143.00	-18.8	98,059	-0.02%
2024/04/19	170.3	143.07	85	143.77	143.00	85.3	97,247	0.09%	大買/
2024/04/18	72.6	147.90	77.8	147.56	148.00	-5.2	95,526	-0.01%
2024/04/17	162.6	145.76	36.5	145.45	146.50	126.2	94,851	0.13%	大買/鉅額交易
2024/04/16	99.8	140.22	82.4	139.96	141.00	17.3	93,480	0.02%
2024/04/15	24.4	146.54	144.5	146.25	146.00	-120.1	90,976	-0.13%	大賣/鉅額交易
2024/04/12	52.6	150.92	34	151.18	150.50	18.6	89,690	0.02%
2024/04/11	96.3	150.16	144.4	149.39	150.00	-48.2	87,961	-0.05%	大賣/
2024/04/10	127.7	157.24	68	154.72	154.50	59.7	85,355	0.07%	大買/
2024/04/09	91.6	159.19	79.4	158.28	158.00	12.2	84,044	0.01%
2024/04/08	88.3	157.80	79.4	158.36	158.00	8.9	82,682	0.01%
2024/04/03	102.2	156.72	68.4	158.12	159.00	33.7	81,311	0.04%	大買/
2024/04/02	161.6	156.61	162.3	154.66	159.00	-0.6	79,344	0.00%	大買/大賣/
2024/04/01	70.2	151.49	45	151.78	150.50	25.2	76,692	0.03%
2024/03/29	133.2	154.15	70.7	152.01	150.00	62.5	75,560	0.08%	大買/
2024/03/28	62.1	152.85	111.5	153.68	155.50	-49.4	73,210	-0.07%	大賣/
2024/03/27	32.4	143.99	128.4	145.50	148.50	-96	70,339	-0.14%	大賣/
2024/03/26	80.1	143.51	117.5	143.64	142.00	-37.4	68,483	-0.05%	大賣/
2024/03/25	113.6	144.32	47.6	145.98	145.50	66	66,381	0.10%	大買/
2024/03/22	60	144.82	80.7	145.65	145.50	-20.8	64,505	-0.03%
2024/03/21	41.1	141.21	75.9	142.03	142.50	-34.8	61,032	-0.06%
2024/03/20	81.3	138.04	174.9	139.04	138.00	-93.6	58,649	-0.16%	大賣/
2024/03/19	42.7	133.91	62	134.07	136.00	-19.4	55,781	-0.03%
2024/03/18	110.5	133.13	83.1	133.45	136.00	27.4	53,182	0.05%	大買/
2024/03/15	48	130.99	354.1	130.77	132.00	-306.1	49,532	-0.62%	大賣/鉅額交易
2024/03/14	26	118.96	178.9	120.18	121.00	-152.9	43,236	-0.35%	大賣/鉅額交易
2024/03/13	78.8	120.25	184.2	120.28	120.50	-105.3	40,314	-0.26%	大賣/鉅額交易
2024/03/12	38.5	117.95	493.1	115.35	119.00	-454.6	34,910	-1.30%	大賣/鉅額交易
2024/03/11	10.2	109.74	92.7	109.26	109.50	-82.5	29,389	-0.28%
2024/03/08	16	105.53	76.2	105.94	105.00	-60.2	27,431	-0.22%
2024/03/07	5.1	107.99	21	107.71	107.50	-15.9	26,533	-0.06%
2024/03/06	0.1	106.00	19	106.68	106.50	-18.9	26,183	-0.07%
2024/03/05	7.4	107.33	76.8	107.58	106.50	-69.4	26,190	-0.27%
2024/03/04	35	103.60	222.1	105.83	106.50	-187.1	25,463	-0.73%	大賣/鉅額交易
2024/03/01	9.1	102.67	45.4	102.97	102.00	-36.3	24,125	-0.15%
2024/02/29	15	103.00	36	103.35	103.00	-21	24,041	-0.09%
2024/02/27	22.7	103.72	7.2	103.58	103.50	15.5	23,750	0.07%
2024/02/26	8.5	103.03	5	103.50	103.50	3.5	23,649	0.01%
2024/02/23	21.3	103.52	29	103.00	103.00	-7.7	23,790	-0.03%
2024/02/22	18.1	103.28	28	103.45	103.50	-10	24,119	-0.04%
2024/02/21	14.1	103.50	8	103.13	103.00	6.1	24,289	0.03%
2024/02/20	15.5	103.90	16.3	103.75	103.50	-0.8	24,762	0.00%
2024/02/19	0.1	102.46	17	102.59	103.00	-16.9	24,617	-0.07%
2024/02/16	14.1	101.00	1.5	101.17	101.50	12.6	25,053	0.05%
2024/02/15	12.1	101.83	3	101.17	101.00	9.1	25,287	0.04%
2024/02/05	12.1	101.50	0	0.00	101.50	12.1	25,125	0.05%
2024/02/02	5	101.60	1.1	102.00	102.00	3.9	25,105	0.02%
2024/02/01	16.4	102.00	33	102.45	103.00	-16.6	25,344	-0.07%
2024/01/31	1	102.00	4.1	102.12	102.50	-3.1	25,428	-0.01%
2024/01/30	1	102.50	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	17.8	102.98	102.50	-17.8	25,927	-0.07%
2024/01/26	1	102.51	18.1	102.58	102.50	-17.1	26,364	-0.06%
2024/01/25	1	101.50	12	101.71	102.00	-11	26,353	-0.04%
2024/01/24	0	0.00	3.3	100.95	100.50	-3.3	26,387	-0.01%
2024/01/23	0.6	100.51	9	100.94	101.00	-8.4	27,103	-0.03%
2024/01/22	15.2	100.10	2	100.00	99.90	13.2	29,035	0.05%
2024/01/19	1.1	100.50	6	100.33	100.50	-4.9	29,204	-0.02%
2024/01/18	27.1	99.29	36	99.75	99.90	-8.9	29,563	-0.03%
2024/01/17	78.6	99.04	16.6	99.41	98.60	62	29,936	0.21%
2024/01/16	71.2	99.80	13	99.95	100.00	58.2	30,976	0.19%
2024/01/15	30.2	100.17	1	100.50	100.00	29.2	31,922	0.09%
2024/01/12	18.1	100.61	4	100.75	100.50	14.1	32,081	0.04%
2024/01/11	27	100.19	6	100.00	100.50	21	32,209	0.07%
2024/01/10	23.5	100.48	1.4	100.51	100.00	22.1	32,083	0.07%
2024/01/09	13.7	101.27	9.1	101.51	101.00	4.6	31,963	0.01%
2024/01/08	13.1	102.42	17.1	102.07	101.50	-4.1	31,828	-0.01%
2024/01/05	2	104.00	59.3	104.19	104.00	-57.3	31,693	-0.18%
2024/01/04	0.4	104.48	5	104.40	104.00	-4.6	31,937	-0.01%
2024/01/03	2	104.50	10	104.50	104.50	-8	32,154	-0.02%
2024/01/02	0.1	104.50	13.2	104.84	105.00	-13.1	32,305	-0.04%
2023/12/29	5.1	104.49	47.7	104.48	104.50	-42.5	32,250	-0.13%
2023/12/28	0	103.90	9.1	103.99	104.00	-9.1	32,274	-0.03%
2023/12/27	1	104.00	2.1	103.74	103.50	-1.1	32,180	0.00%
2023/12/26	2.9	103.50	2	103.75	104.00	0.9	32,097	0.00%
2023/12/25	2.2	103.72	4	103.50	103.50	-1.8	32,284	-0.01%
2023/12/22	0.2	103.00	0	0.00	103.50	0.2	32,363	0.00%
2023/12/21	11	103.00	6.5	103.23	103.50	4.5	32,468	0.01%
2023/12/20	1	103.00	40.3	103.35	104.50	-39.3	32,160	-0.12%
2023/12/19	6	101.50	6.6	102.15	102.50	-0.5	31,507	0.00%
2023/12/18	1	101.50	12	101.85	102.00	-11	31,329	-0.03%
2023/12/15	4.5	101.27	0.8	101.50	101.50	3.7	31,177	0.01%
2023/12/14	8.3	101.62	8.1	101.68	102.00	0.2	30,726	0.00%
2023/12/13	3.1	100.84	0	101.00	101.00	3.1	30,500	0.01%
2023/12/12	0.3	101.00	20.1	100.78	101.00	-19.8	30,839	-0.06%
2023/12/11	7	100.64	2.1	101.00	101.00	4.9	30,769	0.02%
2023/12/08	1.4	101.14	18.3	101.17	101.50	-16.9	30,658	-0.06%
2023/12/07	16	101.00	1.1	101.00	101.00	14.9	30,887	0.05%
2023/12/06	3	101.00	7.4	101.00	101.00	-4.4	30,950	-0.01%
2023/12/05	0.8	101.19	1.3	100.60	101.00	-0.4	30,895	0.00%
2023/12/04	1.2	101.41	12	100.83	101.00	-10.8	30,773	-0.04%
2023/12/01	21.2	100.81	5.2	100.52	100.50	15.9	30,811	0.05%
2023/11/30	5.2	101.60	2	101.50	101.50	3.2	30,592	0.01%
2023/11/29	13	101.85	7	102.21	102.00	6	30,267	0.02%
2023/11/28	1.9	102.49	26.2	102.50	102.50	-24.3	29,970	-0.08%
2023/11/27	8.2	102.06	5.1	102.60	101.50	3.1	30,482	0.01%
2023/11/24	46.1	101.85	4	101.88	101.50	42.1	30,442	0.14%
2023/11/22	17.3	102.96	12	102.88	102.00	5.3	31,063	0.02%
2023/11/21	12	101.92	15	101.97	102.50	-3	30,942	-0.01%
2023/11/20	17.2	101.06	0.2	101.50	101.00	17	31,170	0.05%
2023/11/17	11.2	103.13	86.8	102.33	102.50	-75.6	30,949	-0.24%
2023/11/16	2.2	100.98	12.1	100.71	101.00	-9.9	30,387	-0.03%
2023/11/15	18	100.34	4.9	100.27	100.50	13.1	30,054	0.04%
2023/11/14	14.9	100.03	33.5	100.17	100.00	-18.5	29,488	-0.06%
2023/11/13	5.1	97.76	20.3	97.88	97.70	-15.2	29,120	-0.05%
2023/11/10	14.1	97.44	6.1	97.20	97.20	8	29,544	0.03%
2023/11/09	10.4	97.85	18.8	97.97	97.90	-8.4	30,337	-0.03%
2023/11/08	18.4	96.86	9	96.99	97.00	9.4	30,321	0.03%
2023/11/07	17.9	95.78	11.2	95.89	96.10	6.8	30,373	0.02%
2023/11/06	24.5	96.77	19.7	97.25	96.40	4.9	30,281	0.02%
2023/11/03	45.5	95.75	296.1	95.63	95.80	-250.5	29,982	-0.84%	大賣/鉅額交易
2023/11/02	4.4	96.72	10	97.02	97.00	-5.7	29,758	-0.02%
2023/11/01	79.7	95.98	5.4	95.90	95.60	74.3	30,097	0.25%
2023/10/31	30.1	96.12	51	96.05	96.50	-20.9	30,309	-0.07%
2023/10/30	409.4	94.79	297.4	95.49	94.50	112	29,933	0.37%	大買/大賣/鉅額交易
2023/10/27	62.7	98.38	3	98.47	98.20	59.7	28,083	0.21%
2023/10/26	23.3	98.40	18	98.40	98.50	5.3	28,036	0.02%
2023/10/25	60.5	99.08	4.1	99.13	99.00	56.4	27,773	0.20%
2023/10/24	193.5	98.51	24.1	98.27	98.30	169.4	27,620	0.61%	大買/鉅額交易
2023/10/23	350.3	100.57	5.4	101.00	100.50	344.9	26,288	1.31%	大買/鉅額交易
2023/10/20	5.1	103.01	9.3	104.13	103.50	-4.3	25,919	-0.02%
2023/10/19	23.3	103.51	2	103.50	103.50	21.3	25,714	0.08%
2023/10/18	8.1	105.20	3	105.83	105.50	5.1	25,514	0.02%
2023/10/17	5.1	106.90	1.5	106.67	106.50	3.6	25,614	0.01%
2023/10/16	3	107.00	3	106.83	107.00	0	26,265	0.00%
2023/10/13	3	106.50	267	107.01	107.50	-264	26,851	-0.98%	大賣/鉅額交易
2023/10/12	5	106.90	38.3	106.85	107.00	-33.3	27,096	-0.12%
2023/10/11	2.1	106.00	16	106.31	106.00	-13.9	27,348	-0.05%
2023/10/06	37	105.11	14.5	105.43	105.50	22.5	27,369	0.08%
2023/10/05	6.1	103.09	8	103.06	103.50	-1.9	27,528	-0.01%
2023/10/04	21.6	102.91	8	102.75	103.00	13.6	27,645	0.05%
2023/10/03	14.1	103.97	3	104.00	104.00	11.1	27,599	0.04%
2023/10/02	1	104.50	1	104.50	104.50	0	27,816	0.00%
2023/09/28	25.1	103.69	8.1	103.88	104.00	17	28,735	0.06%
2023/09/27	11.4	103.82	0	104.50	104.00	11.3	29,226	0.04%
2023/09/26	36.6	104.45	2	105.50	104.00	34.6	30,286	0.11%
2023/09/25	6.3	105.42	2.2	105.27	105.50	4.1	31,242	0.01%
2023/09/22	11.1	105.00	0.1	105.50	105.00	11	31,773	0.03%
2023/09/21	64.1	105.81	55	105.02	105.00	9.1	32,181	0.03%
2023/09/20	31.3	106.28	1	106.50	106.00	30.3	32,555	0.09%
2023/09/19	276.1	107.00	51	106.57	106.50	225.1	33,360	0.67%	大買/鉅額交易
2023/09/18	55.7	106.00	48.1	106.49	106.50	7.6	34,796	0.02%
2023/09/15	13	106.42	3	106.33	106.00	10	35,058	0.03%
2023/09/14	47.1	106.50	91.5	106.50	106.50	-44.4	34,962	-0.13%
2023/09/13	48.2	106.48	79.1	106.42	106.00	-30.9	35,116	-0.09%
2023/09/12	10	107.00	19.2	107.33	107.50	-9.2	35,594	-0.03%
2023/09/11	4.4	105.05	1	105.00	105.00	3.4	35,679	0.01%
2023/09/08	10.3	105.50	13.4	105.09	106.00	-3	35,975	-0.01%
2023/09/07	5.1	105.51	2	105.75	105.50	3.1	36,936	0.01%
2023/09/06	3.7	106.09	20	106.50	106.00	-16.3	38,325	-0.04%
2023/09/05	0.2	106.50	1.2	107.00	107.00	-1	38,319	0.00%
2023/09/04	3.2	106.31	0.1	106.00	106.50	3.1	38,384	0.01%
2023/09/01	2	107.00	11.8	107.00	107.50	-9.8	38,403	-0.03%
2023/08/31	3.7	106.20	2.1	106.50	106.50	1.6	38,772	0.00%
2023/08/30	3.3	106.04	3	106.67	106.00	0.3	38,234	0.00%
2023/08/29	62.2	106.01	11	105.91	106.00	51.1	38,783	0.13%
2023/08/28	8	108.56	7.6	108.83	108.00	0.5	38,485	0.00%
2023/08/25	2	108.25	5.2	108.29	108.00	-3.2	39,185	-0.01%
2023/08/24	18.3	109.58	53.2	109.31	109.50	-34.9	40,302	-0.09%
2023/08/23	0	0.00	7	106.50	106.50	-7	40,756	-0.02%
2023/08/22	0.5	106.50	3.1	106.68	106.50	-2.5	41,061	-0.01%
2023/08/21	2.1	106.02	0	0.00	106.00	2.1	41,271	0.01%
2023/08/18	14.1	106.71	3	106.00	106.00	11.1	41,354	0.03%
2023/08/17	6.1	106.17	7	106.14	106.50	-0.9	41,432	0.00%
2023/08/16	48.2	105.75	9.2	105.63	105.50	39	41,323	0.09%
2023/08/15	82.6	107.73	3.4	107.87	107.00	79.2	41,146	0.19%
2023/08/14	20.2	109.70	34.2	109.82	110.00	-14	40,542	-0.03%
2023/08/11	10	109.05	0	110.50	108.50	10	40,690	0.02%
2023/08/10	3.2	109.69	1.3	109.98	110.00	2	41,012	0.00%
2023/08/09	2	110.75	7	111.00	110.50	-5	41,109	-0.01%
2023/08/08	2	110.25	0	0.00	110.50	2	41,947	0.00%
2023/08/07	16	110.53	4.5	111.67	109.50	11.5	41,823	0.03%
2023/08/04	2.1	109.98	36.5	110.18	111.00	-34.4	41,358	-0.08%
2023/08/02	6.5	108.29	2.1	108.50	108.00	4.5	41,384	0.01%
2023/08/01	5.1	110.00	19.1	109.90	110.50	-14	40,993	-0.03%
2023/07/31	14.1	109.18	18	109.83	108.50	-3.9	40,803	-0.01%
2023/07/28	10.3	110.00	3.5	110.36	109.50	6.8	40,510	0.02%
2023/07/27	30.3	110.74	3	111.17	110.50	27.3	40,589	0.07%
2023/07/26	4	111.50	28.1	111.57	111.50	-24.1	40,899	-0.06%
2023/07/25	3	112.00	36.6	111.10	112.00	-33.6	40,721	-0.08%
2023/07/24	3.3	107.55	6	108.42	108.00	-2.7	39,989	-0.01%
2023/07/21	11.2	107.46	10	107.55	107.50	1.2	40,226	0.00%
2023/07/20	10.5	107.95	3	108.17	108.00	7.5	40,260	0.02%
2023/07/19	37.2	109.73	5	109.35	108.50	32.2	40,018	0.08%
2023/07/18	20.6	111.91	38.1	111.85	112.00	-17.5	39,654	-0.04%
2023/07/17	4.3	110.12	17.1	110.21	110.50	-12.8	39,110	-0.03%
2023/07/14	21.1	106.57	27.1	108.22	109.50	-6	38,735	-0.02%
2023/07/13	15.1	108.36	19	108.39	107.00	-3.9	38,284	-0.01%
2023/07/12	24	107.13	11.6	106.73	107.50	12.5	38,042	0.03%
2023/07/11	12.1	105.00	19	104.84	105.00	-6.9	37,842	-0.02%
2023/07/10	16.6	104.88	2	105.75	104.50	14.6	37,828	0.04%
2023/07/07	16.1	105.13	37	105.04	105.50	-20.9	37,756	-0.06%
2023/07/06	166	105.72	8.3	105.62	105.50	157.7	37,732	0.42%	大買/鉅額交易
2023/07/05	54.4	108.44	2	109.50	108.50	52.4	36,789	0.14%
2023/07/04	94.1	110.41	16.1	111.00	110.00	78	36,139	0.22%
2023/07/03	74.5	114.75	25	114.60	115.00	49.5	35,462	0.14%
2023/06/30	17.1	112.11	32.7	112.13	113.00	-15.6	34,309	-0.05%
2023/06/29	38.2	113.94	14.1	114.25	113.00	24	33,829	0.07%
2023/06/28	24.9	114.79	22	115.02	115.00	2.9	33,522	0.01%
2023/06/27	23.3	114.73	22.1	115.36	114.00	1.2	33,179	0.00%
2023/06/26	8.2	115.68	48.2	114.76	115.50	-40	32,601	-0.12%
2023/06/21	2	112.50	16.2	112.81	113.00	-14.2	32,082	-0.04%
2023/06/20	10.8	112.67	17	112.50	112.50	-6.2	32,028	-0.02%
2023/06/19	3	112.17	12	112.13	112.50	-9	31,892	-0.03%
2023/06/16	32.2	111.98	12.8	112.12	111.00	19.4	31,825	0.06%
2023/06/15	16.1	111.50	16.3	111.66	111.50	-0.2	31,398	0.00%
2023/06/14	7	112.57	39.2	112.50	112.50	-32.2	31,855	-0.10%
2023/06/13	11.3	112.28	74	112.59	112.50	-62.8	31,723	-0.20%
2023/06/12	30.3	110.58	84.1	110.38	110.50	-53.8	30,901	-0.17%
2023/06/09	1	108.00	17.3	107.82	108.00	-16.3	29,760	-0.05%
2023/06/08	9.1	107.00	3.2	107.21	107.00	6	29,876	0.02%
2023/06/07	17	107.50	29.2	107.53	108.00	-12.2	30,051	-0.04%
2023/06/06	17.3	106.33	17.5	106.90	107.00	-0.2	30,703	0.00%
2023/06/05	11.4	108.04	16.3	107.75	107.50	-4.9	30,622	-0.02%
2023/06/02	16.1	107.94	18.7	107.91	108.00	-2.6	31,419	-0.01%
2023/06/01	11.1	107.68	43.6	107.40	108.00	-32.5	31,156	-0.10%
2023/05/31	30.3	106.30	56.2	106.41	106.50	-25.9	30,871	-0.08%
2023/05/30	8.6	106.83	122.3	106.95	107.00	-113.8	30,356	-0.37%	大賣/鉅額交易
2023/05/29	7	104.86	89.2	104.66	105.50	-82.2	29,635	-0.28%
2023/05/26	18.4	102.31	11	102.36	102.50	7.4	29,233	0.03%
2023/05/25	16.6	102.57	4	102.63	102.50	12.6	28,999	0.04%
2023/05/24	4	103.00	1	102.50	103.00	3	28,936	0.01%
2023/05/23	31	102.58	5	102.50	102.50	26	28,904	0.09%
2023/05/22	10.5	102.52	1.1	102.55	103.00	9.4	28,907	0.03%
2023/05/19	10.3	102.66	28.1	102.86	103.00	-17.8	29,083	-0.06%
2023/05/18	18.1	103.00	9.5	103.37	103.00	8.6	29,193	0.03%
2023/05/17	7.4	102.16	7.6	102.66	102.50	-0.2	29,333	0.00%
2023/05/16	24.1	102.57	3	103.00	102.00	21.1	28,993	0.07%
2023/05/15	11.3	102.06	3.5	102.06	102.00	7.8	28,601	0.03%
2023/05/12	8.7	105.45	3.1	106.45	102.50	5.6	28,557	0.02%
2023/05/11	8.7	105.45	3.1	106.45	105.00	5.6	27,867	0.02%
2023/05/10	11.5	106.02	8.4	106.32	106.50	3.1	27,910	0.01%
2023/05/09	14.4	106.45	34.6	106.45	106.50	-20.2	28,140	-0.07%
2023/05/08	25.1	105.26	4	105.13	105.00	21.1	28,301	0.07%
2023/05/05	1.1	104.56	1.1	105.02	105.00	0.1	28,849	0.00%
2023/05/04	3.2	105.00	17.1	105.03	105.00	-14	29,465	-0.05%
2023/05/03	2.1	105.50	1.8	105.79	105.50	0.3	29,917	0.00%
2023/05/02	6	105.75	68	105.57	106.00	-62	30,781	-0.20%
2023/04/28	28	104.07	19.1	104.16	104.50	8.9	31,312	0.03%
2023/04/27	13.5	103.35	12	103.50	103.50	1.5	31,454	0.00%
2023/04/26	11.3	103.59	12	104.04	103.50	-0.7	31,624	0.00%
2023/04/25	13.1	103.16	10	103.30	103.00	3.1	31,354	0.01%
2023/04/24	36	103.89	5	104.00	103.50	31	31,215	0.10%
2023/04/21	19.9	104.35	23.2	104.89	104.00	-3.2	31,240	-0.01%
2023/04/20	19.6	104.01	101	104.40	104.50	-81.5	31,018	-0.26%	大賣/
2023/04/19	19.1	104.08	13.2	103.58	104.00	5.9	31,244	0.02%
2023/04/18	8.1	104.00	41.7	104.34	104.50	-33.6	31,266	-0.11%
2023/04/17	24.2	104.00	0	104.50	104.00	24.2	31,594	0.08%
2023/04/14	12	103.87	74.1	104.20	104.50	-62.1	32,030	-0.19%
2023/04/13	11.7	102.87	11	103.00	103.00	0.7	32,380	0.00%
2023/04/12	24.3	102.96	38	102.53	102.50	-13.7	32,302	-0.04%
2023/04/11	11.1	103.09	3	103.50	103.50	8.1	32,585	0.02%
2023/04/10	14.5	103.26	8	103.00	103.00	6.5	32,478	0.02%
2023/04/07	34.3	103.47	22.5	103.50	103.00	11.8	32,418	0.04%
2023/04/06	85.8	103.68	48	104.94	103.50	37.8	32,371	0.12%
2023/03/31	6	104.00	10.1	104.40	104.00	-4.1	31,976	-0.01%
2023/03/30	3	103.83	18.1	104.17	104.50	-15.1	32,025	-0.05%
2023/03/29	14.3	103.40	11	103.73	103.50	3.3	32,165	0.01%
2023/03/28	50.6	103.20	7	103.50	103.00	43.6	32,556	0.13%
2023/03/27	98.1	104.31	1.3	104.88	103.50	96.8	32,645	0.30%
2023/03/24	132	104.94	29.2	105.17	105.50	102.8	33,306	0.31%	大買/鉅額交易
2023/03/23	10	103.35	12.3	104.45	103.50	-2.3	32,568	-0.01%
2023/03/22	9.2	103.77	4	104.00	103.50	5.2	32,454	0.02%
2023/03/21	2	103.50	116.6	103.54	103.50	-114.6	32,672	-0.35%	大賣/鉅額交易
2023/03/20	15.1	102.80	3	103.00	102.50	12.1	32,644	0.04%
2023/03/17	4	103.50	31.2	103.84	103.50	-27.2	32,828	-0.08%
2023/03/16	11.8	102.61	2.1	102.73	102.00	9.7	32,303	0.03%
2023/03/15	44.2	102.39	9	102.94	102.50	35.2	32,585	0.11%
2023/03/14	7.4	101.87	0.3	102.09	102.00	7.1	33,160	0.02%
2023/03/13	5.2	102.41	18.1	102.27	103.00	-12.9	33,434	-0.04%
2023/03/10	19.3	101.74	7.2	101.65	102.00	12	34,333	0.04%
2023/03/09	46.6	102.93	2.1	103.24	102.50	44.5	34,973	0.13%
2023/03/08	5.5	104.41	5.2	104.50	104.00	0.3	35,167	0.00%
2023/03/07	8.5	105.18	76.4	104.74	105.00	-67.9	35,211	-0.19%
2023/03/06	0.1	103.50	43.3	103.60	103.50	-43.2	34,782	-0.12%
2023/03/03	11	102.91	7.1	103.21	102.50	3.9	34,733	0.01%
2023/03/02	11	102.45	6	102.33	102.50	5	34,949	0.01%
2023/03/01	14.1	100.90	9.2	102.16	102.00	5	35,010	0.01%
2023/02/24	29.5	101.86	2.5	102.20	101.00	27	34,736	0.08%
2023/02/23	0	0.00	21	102.95	103.00	-21	34,341	-0.06%
2023/02/22	27.3	101.54	11	101.86	102.00	16.3	34,713	0.05%
2023/02/21	2	102.75	5	102.60	102.50	-3	34,783	-0.01%
2023/02/20	14.2	103.07	5.3	103.41	103.00	8.9	35,331	0.03%
2023/02/17	17.8	103.00	16.5	103.06	103.50	1.3	35,745	0.00%
2023/02/16	11.4	103.09	19.1	103.26	103.50	-7.7	36,384	-0.02%
2023/02/15	17.4	102.14	134.6	102.01	102.50	-117.3	37,202	-0.32%	大賣/鉅額交易
2023/02/14	7.1	101.64	21	101.81	102.00	-13.9	37,250	-0.04%
2023/02/13	2.1	101.50	30	101.00	101.00	-27.9	37,616	-0.07%
2023/02/10	6.1	101.58	69.4	101.59	101.50	-63.3	37,809	-0.17%
2023/02/09	7	101.14	6	101.33	101.00	1	38,059	0.00%
2023/02/08	22.1	100.62	4.4	100.66	100.50	17.7	38,379	0.05%
2023/02/07	26.7	101.27	8.1	100.88	100.50	18.6	38,627	0.05%
2023/02/06	12	101.50	26.1	101.57	101.50	-14.1	38,581	-0.04%
2023/02/03	11.9	99.72	8.2	99.74	99.60	3.7	38,523	0.01%
2023/02/02	84.1	100.22	13.5	100.50	100.00	70.6	38,531	0.18%
2023/02/01	53.6	100.36	13.2	100.23	100.00	40.4	38,077	0.11%
2023/01/31	36.6	99.73	118.8	99.79	99.70	-82.2	37,933	-0.22%	大賣/
2023/01/30	116.8	98.47	55.1	98.36	98.10	61.7	37,093	0.17%	大買/
2023/01/17	11.8	98.25	4.3	98.34	98.10	7.5	36,341	0.02%
2023/01/16	47.5	98.52	3.2	98.87	98.10	44.3	36,361	0.12%
2023/01/13	11.5	98.87	3.2	98.96	98.60	8.3	36,315	0.02%
2023/01/12	62.3	98.91	5.5	99.02	98.60	56.8	36,978	0.15%
2023/01/11	6.4	99.47	33	99.76	99.10	-26.6	37,569	-0.07%
2023/01/10	25.6	99.38	21	99.31	99.40	4.6	37,879	0.01%
2023/01/09	50.3	99.11	16.3	99.23	99.10	34	38,027	0.09%
2023/01/06	21.6	98.54	1	98.70	98.40	20.6	37,890	0.05%
2023/01/05	44.2	98.17	3.5	98.01	98.00	40.7	38,045	0.11%
2023/01/04	23	98.23	12.4	98.21	98.10	10.6	38,079	0.03%
2023/01/03	48	98.79	15.3	98.84	99.10	32.7	38,013	0.09%
2022/12/30	18.3	99.96	3	100.13	99.90	15.3	37,602	0.04%
2022/12/29	52.8	99.84	21.4	99.68	99.70	31.4	37,753	0.08%
2022/12/28	8.1	100.01	33.5	100.05	100.50	-25.4	38,005	-0.07%
2022/12/27	2.8	100.82	1	101.00	100.50	1.8	37,915	0.00%
2022/12/26	1.9	100.72	7.2	100.57	101.00	-5.4	38,115	-0.01%
2022/12/23	4.1	100.51	3.1	100.68	101.00	1	38,434	0.00%
2022/12/22	42	100.98	2	101.00	101.00	40	38,849	0.10%
2022/12/21	18.1	100.20	2	100.25	100.00	16.1	39,308	0.04%
2022/12/20	41.6	100.42	2	100.50	100.00	39.6	39,198	0.10%
2022/12/19	66.6	101.29	64	100.98	101.50	2.6	39,135	0.01%
2022/12/16	46.5	100.73	17	101.03	100.50	29.5	38,899	0.08%
2022/12/15	12.2	101.59	3	102.17	101.50	9.2	38,102	0.02%
2022/12/14	0.3	102.00	23	102.39	102.50	-22.7	38,124	-0.06%
2022/12/13	79.2	101.43	0.3	102.00	101.00	78.9	38,141	0.21%
2022/12/12	2.2	101.54	7	102.00	102.00	-4.8	37,850	-0.01%
2022/12/09	6.9	102.54	1.1	102.50	102.00	5.9	38,145	0.02%
2022/12/08	22.1	101.89	1.5	102.33	101.50	20.6	37,890	0.05%
2022/12/07	36.1	102.79	7.3	102.89	102.00	28.8	37,817	0.08%
2022/12/06	25.6	103.27	1.6	103.50	103.00	24	37,621	0.06%
2022/12/05	24	106.13	32.1	105.95	105.50	-8.1	37,014	-0.02%
2022/12/02	26.2	105.29	105.7	104.92	105.50	-79.5	36,500	-0.22%	大賣/
2022/12/01	6.7	102.65	39.1	102.68	103.00	-32.5	35,734	-0.09%
2022/11/30	16.1	100.94	26.6	100.82	100.50	-10.5	34,905	-0.03%
2022/11/29	20.3	99.93	4.6	99.89	100.00	15.7	34,038	0.05%
2022/11/28	16.4	100.05	10.2	100.03	100.00	6.2	33,757	0.02%
2022/11/25	12	100.46	20	100.45	100.50	-8	33,605	-0.02%
2022/11/24	26.3	100.10	6.6	100.32	101.00	19.7	33,507	0.06%
2022/11/23	26.5	101.02	9	101.06	100.50	17.5	33,169	0.05%
2022/11/22	129.1	100.02	1	100.50	100.50	128.1	33,091	0.39%	大買/鉅額交易
2022/11/21	19.2	100.53	16	100.63	100.00	3.2	32,902	0.01%
2022/11/18	27.5	100.93	6	101.88	100.50	21.5	32,636	0.07%
2022/11/17	14.1	101.39	3	101.17	101.50	11.1	32,326	0.03%
2022/11/16	7	101.72	30.5	102.22	101.50	-23.5	32,188	-0.07%
2022/11/15	27.1	101.56	8.4	101.81	101.50	18.7	31,685	0.06%
2022/11/14	34.8	100.46	15.3	100.93	101.50	19.5	31,198	0.06%
2022/11/11	84.9	100.49	3.2	100.66	100.00	81.7	30,512	0.27%
2022/11/10	23.9	100.73	2	100.50	100.50	21.9	29,543	0.07%
2022/11/09	30	101.93	78.3	101.98	102.50	-48.3	29,373	-0.16%
2022/11/08	41.8	100.37	4.6	100.28	100.00	37.2	29,190	0.13%
2022/11/07	104.2	100.05	42	100.00	100.00	62.2	29,498	0.21%	大買/
2022/11/04	173.9	100.06	42.3	99.98	100.50	131.6	29,858	0.44%	大買/鉅額交易
2022/11/03	30.8	101.00	16	101.00	101.00	14.8	29,990	0.05%
2022/11/02	28	101.48	103	101.50	102.00	-75	29,765	-0.25%	大賣/
2022/11/01	39.8	101.19	7	100.93	101.50	32.8	29,668	0.11%
2022/10/31	6.4	101.88	9.3	102.08	102.50	-2.9	29,304	-0.01%
2022/10/28	0	103.50	0	0.00	104.00	0	29,222	0.00%
2022/10/27	0	0.00	7.3	104.27	104.00	-7.3	29,368	-0.02%
2022/10/26	1	103.01	14.1	103.93	104.00	-13.1	29,519	-0.04%
2022/10/25	4.1	102.73	12	103.00	103.50	-7.9	29,293	-0.03%
2022/10/24	1	103.00	4.3	103.52	103.00	-3.3	29,045	-0.01%
2022/10/21	4	102.63	4.2	103.02	103.50	-0.2	28,923	0.00%
2022/10/20	16.8	101.62	0	0.00	102.50	16.8	29,034	0.06%
2022/10/19	6.2	103.51	1	103.00	103.00	5.2	28,453	0.02%
2022/10/18	14.4	103.73	6	103.92	103.50	8.4	28,204	0.03%
2022/10/17	5.1	104.71	12.1	105.04	105.00	-7	28,041	-0.02%
2022/10/14	38	105.07	3.8	105.00	105.00	34.2	27,956	0.12%
2022/10/13	9.4	103.45	21.1	103.50	103.50	-11.7	28,122	-0.04%
2022/10/12	15.1	103.50	1.1	103.09	103.00	14	27,974	0.05%
2022/10/11	25.2	104.46	53	104.87	104.00	-27.8	27,628	-0.10%
2022/10/07	5.1	107.49	7	107.00	107.50	-1.9	27,413	-0.01%
2022/10/06	2.3	107.66	1	107.00	107.50	1.3	27,815	0.00%
2022/10/05	12.1	106.12	55.3	106.87	107.00	-43.2	27,893	-0.15%
2022/10/04	12	102.04	7.2	102.50	102.50	4.9	27,455	0.02%
2022/10/03	72.4	101.35	2	101.50	101.00	70.4	27,474	0.26%
2022/09/30	10.3	100.93	1.2	101.08	102.00	9.1	27,695	0.03%
2022/09/29	20.3	101.08	2	101.50	101.50	18.3	27,913	0.07%
2022/09/28	35.4	101.29	11.3	101.98	100.50	24.2	28,002	0.09%
2022/09/27	16.3	103.54	2	103.50	103.50	14.3	27,942	0.05%
2022/09/26	28.2	104.49	15.1	104.27	104.00	13.1	28,760	0.05%
2022/09/23	7.2	106.72	2	106.75	106.50	5.2	29,122	0.02%
2022/09/22	15.4	106.64	2	107.00	107.00	13.4	29,606	0.05%
2022/09/21	4.1	107.01	1	108.00	107.00	3.1	29,763	0.01%
2022/09/20	0	107.50	3	107.83	108.50	-3	29,793	-0.01%
2022/09/19	3	106.67	3	107.00	107.00	0	29,797	0.00%
2022/09/16	6.3	107.10	0	0.00	107.50	6.3	30,004	0.02%
2022/09/15	6	108.00	15	108.33	108.00	-9	30,148	-0.03%
2022/09/14	23	107.63	2.1	108.00	107.50	20.9	30,383	0.07%
2022/09/13	1.1	109.50	44.5	109.30	110.00	-43.5	30,584	-0.14%
2022/09/12	0	108.50	4.1	108.13	108.50	-4.1	30,594	-0.01%
2022/09/08	6	106.58	1	106.50	107.00	5	31,113	0.02%
2022/09/07	18.1	106.95	0	0.00	106.00	18.1	31,387	0.06%
2022/09/06	5	108.00	4	107.75	108.50	1	31,270	0.00%
2022/09/05	2	108.00	3.2	108.00	108.00	-1.2	31,528	0.00%
2022/09/02	4	107.50	2	107.50	107.50	2	31,931	0.01%
2022/09/01	18.4	107.37	0	0.00	107.50	18.4	32,046	0.06%
2022/08/31	0	0.00	4	109.00	109.00	-4	31,915	-0.01%
2022/08/30	10	108.30	0	0.00	108.50	10	31,741	0.03%
2022/08/29	22.4	108.21	1	108.50	108.00	21.4	32,006	0.07%
2022/08/26	1	110.00	2	110.00	110.50	-1	32,155	0.00%
2022/08/25	16	109.53	1	109.50	109.50	15	32,478	0.05%
2022/08/24	8.4	109.62	2	109.50	109.50	6.4	33,426	0.02%
2022/08/23	2	110.00	11.5	110.00	110.00	-9.5	34,509	-0.03%
2022/08/22	0	110.50	1.5	110.17	111.00	-1.5	34,940	0.00%
2022/08/19	7	111.07	1	111.50	111.00	6	35,525	0.02%
2022/08/18	10	111.00	3.1	111.68	112.00	6.9	35,898	0.02%
2022/08/17	1	112.00	36	112.46	112.50	-35	36,728	-0.10%
2022/08/16	12.1	110.96	19.3	111.22	111.00	-7.2	36,840	-0.02%
2022/08/15	9.2	112.43	20	112.28	112.00	-10.8	36,930	-0.03%
2022/08/12	5.2	112.69	31.2	113.24	112.50	-26	37,208	-0.07%
2022/08/11	11	112.50	73.1	112.14	113.00	-62	37,022	-0.17%
2022/08/10	1.1	109.91	52.7	110.25	110.00	-51.6	36,918	-0.14%
2022/08/09	3	107.50	14	108.96	109.00	-11	36,398	-0.03%
2022/08/08	1	107.01	1	107.50	108.00	0	36,343	0.00%
2022/08/05	3	108.50	12	108.50	108.00	-9	36,295	-0.02%
2022/08/04	10.2	107.26	7	107.86	108.00	3.2	36,249	0.01%
2022/08/03	2.1	107.10	9.5	107.66	108.50	-7.4	35,932	-0.02%
2022/08/02	19.1	107.14	2.3	107.78	108.00	16.8	35,709	0.05%
2022/08/01	3	108.50	6	108.58	109.00	-3	35,441	-0.01%
2022/07/29	1	109.00	4	108.88	109.00	-3	35,652	-0.01%
2022/07/28	4	108.25	14	108.54	108.50	-10	35,867	-0.03%
2022/07/27	18	108.19	4	108.62	108.00	14	36,003	0.04%
2022/07/26	10	108.00	32.2	107.81	108.00	-22.2	35,778	-0.06%
2022/07/25	2	107.00	8.3	107.07	107.50	-6.2	35,635	-0.02%
2022/07/22	3.1	106.16	14.7	106.35	106.00	-11.6	35,447	-0.03%
2022/07/21	3.1	104.02	4.5	104.17	105.50	-1.4	35,462	0.00%
2022/07/20	1.2	104.05	1.1	103.55	103.50	0.1	35,419	0.00%
2022/07/19	16	104.44	0	0.00	104.00	16	35,511	0.05%
2022/07/18	3.1	104.50	1	105.00	105.00	2.1	35,446	0.01%
2022/07/15	2	104.75	8.4	105.42	105.00	-6.4	35,469	-0.02%
2022/07/14	14	104.75	30	104.45	105.00	-16	35,384	-0.05%
2022/07/13	16.1	103.00	24	103.19	102.50	-7.9	34,910	-0.02%
2022/07/12	21	100.04	25	100.46	100.50	-4	34,569	-0.01%
2022/07/11	15.3	101.01	0	0.00	101.00	15.3	34,330	0.04%
2022/07/08	19.7	102.27	1	103.50	102.00	18.7	34,172	0.05%
2022/07/07	5	101.80	18	102.81	103.50	-13	33,867	-0.04%
2022/07/06	21.3	101.19	1	101.00	100.50	20.3	33,478	0.06%
2022/07/05	21	102.44	6	102.17	102.50	15	33,199	0.05%
2022/07/04	86.4	100.50	8.3	100.91	100.00	78.1	32,860	0.24%
2022/07/01	56.1	106.68	30	107.33	106.00	26.1	32,262	0.08%
2022/06/30	13	109.42	9	109.56	109.00	4	31,744	0.01%
2022/06/29	14	111.25	1	112.00	111.00	13	31,393	0.04%
2022/06/28	1	111.00	24	111.63	112.00	-23	31,168	-0.07%
2022/06/27	1	112.00	34.4	111.50	111.00	-33.4	31,040	-0.11%
2022/06/24	4	110.25	23	110.00	110.00	-19	30,863	-0.06%
2022/06/23	20.1	108.18	37.2	108.57	108.00	-17.1	30,701	-0.06%
2022/06/22	35.3	110.57	0	0.00	109.50	35.3	30,281	0.12%
2022/06/21	1.6	111.73	121.1	111.88	112.00	-119.4	30,597	-0.39%	大賣/鉅額交易
2022/06/20	17.5	109.15	17	109.82	109.00	0.5	30,276	0.00%
2022/06/17	116.7	109.98	14	110.14	109.50	102.7	30,071	0.34%	大買/鉅額交易
2022/06/16	16	112.71	14	111.79	111.50	2	29,597	0.01%
2022/06/15	17	112.24	22.4	111.98	112.00	-5.4	30,439	-0.02%
2022/06/14	18	111.50	11	110.96	111.50	7	30,755	0.02%
2022/06/13	49.3	111.80	16.1	111.47	111.50	33.2	30,823	0.11%
2022/06/10	26.1	114.48	11	114.91	114.00	15.1	30,587	0.05%
2022/06/09	97	114.89	29	114.86	115.50	68	30,617	0.22%
2022/06/08	12	114.08	15.1	114.10	114.00	-3.1	30,518	-0.01%
2022/06/07	107	114.81	88.7	113.55	113.50	18.3	30,625	0.06%	大買/
2022/06/06	4	114.75	99.3	114.65	115.50	-95.3	30,483	-0.31%
2022/06/02	11	114.73	17.2	114.97	114.00	-6.2	30,890	-0.02%
2022/06/01	36.2	114.39	92.3	114.88	114.50	-56.1	31,010	-0.18%
2022/05/31	7.1	112.71	86.1	111.94	113.00	-79	30,133	-0.26%
2022/05/30	5	109.80	22.8	110.26	110.50	-17.8	28,871	-0.06%
2022/05/27	1.3	110.38	15	110.47	110.00	-13.7	28,372	-0.05%
2022/05/26	16.4	109.69	6.3	109.37	109.00	10.1	27,992	0.04%
2022/05/25	93.1	109.35	60.8	109.49	109.50	32.2	27,818	0.12%
2022/05/24	4	108.00	57	108.53	108.00	-53	27,347	-0.19%
2022/05/23	4	107.87	52.1	108.37	108.00	-48.1	26,969	-0.18%
2022/05/20	10.4	107.67	43.1	108.08	107.00	-32.7	26,832	-0.12%
2022/05/19	2.5	107.13	23	106.17	107.50	-20.6	26,456	-0.08%
2022/05/18	21	106.62	74.3	106.70	107.00	-53.3	26,023	-0.20%
2022/05/17	1	105.00	11	104.86	105.00	-10	25,518	-0.04%
2022/05/16	1.2	104.00	9	104.11	104.50	-7.8	25,323	-0.03%
2022/05/13	3.2	103.53	6	104.00	104.00	-2.8	25,172	-0.01%
2022/05/12	3	102.67	7	102.57	102.00	-4	25,217	-0.02%
2022/05/11	1	103.00	1.8	103.50	103.00	-0.8	25,124	0.00%
2022/05/10	3.7	103.68	20	103.35	104.00	-16.3	25,133	-0.06%
2022/05/09	11.3	103.46	4.1	103.76	104.00	7.2	25,217	0.03%
2022/05/06	0.3	103.02	5	103.00	104.00	-4.7	25,527	-0.02%
2022/05/05	13.2	104.88	7.2	105.06	104.50	6	25,631	0.02%
2022/05/04	5	104.00	35.7	104.00	104.00	-30.7	25,602	-0.12%
2022/05/03	0	0.00	14	102.07	102.50	-14	25,586	-0.05%
2022/04/29	7	101.57	4	102.00	102.00	3	25,993	0.01%
2022/04/28	3.4	100.40	8	100.81	101.50	-4.6	26,305	-0.02%
2022/04/27	17.9	100.01	2.1	100.02	100.00	15.8	26,323	0.06%
2022/04/26	40.1	100.81	1	101.50	101.00	39.1	26,227	0.15%
2022/04/25	46.6	101.07	3.1	100.85	100.50	43.5	26,131	0.17%
2022/04/22	0.4	103.00	6	103.25	103.50	-5.6	25,723	-0.02%
2022/04/21	8.4	103.02	8	103.56	103.00	0.4	26,086	0.00%
2022/04/20	11.3	102.52	3	102.50	103.00	8.3	26,106	0.03%
2022/04/19	11.1	102.68	6	102.33	102.00	5.1	26,095	0.02%
2022/04/18	18	102.61	23	102.48	102.50	-5	26,235	-0.02%
2022/04/15	0	103.76	1	103.50	103.00	-1	26,622	0.00%
2022/04/14	1	104.00	3	104.00	104.00	-2	27,070	-0.01%
2022/04/13	5	103.60	3.3	104.00	104.00	1.7	27,740	0.01%
2022/04/12	4	102.38	1	102.50	102.00	3	29,846	0.01%
2022/04/11	31.2	102.13	1.4	102.13	102.00	29.8	29,853	0.10%
2022/04/08	18.4	102.64	4	103.12	103.00	14.3	29,736	0.05%
2022/04/07	29.1	103.74	5.6	103.56	103.00	23.5	29,605	0.08%
2022/04/06	1.3	104.96	4	104.75	105.00	-2.7	29,253	-0.01%
2022/04/01	0.2	105.00	6.9	104.57	104.50	-6.7	28,990	-0.02%
2022/03/31	11	106.00	6.1	105.67	106.00	4.9	28,748	0.02%
2022/03/30	5	105.50	7.1	105.57	105.50	-2.1	28,608	-0.01%
2022/03/29	6.3	105.18	0	0.00	105.50	6.3	28,506	0.02%
2022/03/28	20	105.80	1	105.00	106.00	19	28,443	0.07%
2022/03/25	14.4	106.45	1	106.00	106.00	13.4	28,332	0.05%
2022/03/24	11.2	105.62	45.2	106.50	106.50	-34	28,289	-0.12%
2022/03/23	2.2	104.53	2.1	105.48	105.50	0.1	27,980	0.00%
2022/03/22	5.2	104.01	0	0.00	104.00	5.2	28,224	0.02%
2022/03/21	6.1	104.93	1.7	105.50	104.50	4.5	28,256	0.02%
2022/03/18	12	104.00	27.2	104.69	106.00	-15.2	28,271	-0.05%
2022/03/17	4.5	103.67	28.1	103.61	104.00	-23.6	27,192	-0.09%
2022/03/16	19	100.87	3	100.83	101.50	16	26,806	0.06%
2022/03/15	22.3	101.32	11	101.36	101.00	11.3	26,458	0.04%
2022/03/14	1.4	102.64	23	102.54	102.50	-21.6	26,525	-0.08%
2022/03/11	1	103.50	3	103.50	103.50	-2	26,516	-0.01%
2022/03/10	9	103.22	11	103.23	103.00	-2	26,500	-0.01%
2022/03/09	12.6	101.76	6	101.75	101.50	6.6	26,385	0.02%
2022/03/08	72.6	101.06	4	100.87	101.50	68.6	26,349	0.26%
2022/03/07	18.4	102.86	16.3	102.84	102.50	2.1	25,720	0.01%
2022/03/04	2.1	104.26	1	104.50	105.00	1.1	25,816	0.00%
2022/03/03	2.4	105.42	0.3	105.00	104.50	2.1	25,972	0.01%
2022/03/02	6.1	104.51	2	104.25	104.50	4.1	26,143	0.02%
2022/03/01	3.2	104.66	9	104.44	104.50	-5.8	26,204	-0.02%
2022/02/25	29.6	103.06	15.2	103.04	103.00	14.4	26,220	0.05%
2022/02/24	34	103.13	12.4	102.63	102.50	21.6	26,098	0.08%
2022/02/23	12	105.00	1.2	104.58	105.00	10.8	25,606	0.04%
2022/02/22	14.2	104.64	2.6	104.42	104.50	11.6	25,709	0.05%
2022/02/21	8	106.00	11.4	105.41	106.00	-3.4	25,784	-0.01%
2022/02/18	6	105.08	4.1	105.27	105.50	1.9	25,924	0.01%
2022/02/17	6.4	105.61	12.1	105.96	106.00	-5.7	25,998	-0.02%
2022/02/16	1	105.49	0.1	105.00	105.50	0.9	26,003	0.00%
2022/02/15	6	104.08	1	105.00	104.00	5	26,223	0.02%
2022/02/14	14	104.00	3	104.00	104.00	11	26,310	0.04%
2022/02/11	14	105.43	3.1	105.18	106.00	10.9	26,318	0.04%
2022/02/10	18.8	105.84	43.1	106.38	106.50	-24.3	26,440	-0.09%
2022/02/09	20	106.00	22.1	106.00	106.50	-2.1	26,437	-0.01%
2022/02/08	5.2	104.63	40.4	105.00	105.50	-35.2	26,352	-0.13%
2022/02/07	6.7	103.52	12.6	103.37	103.00	-5.9	25,826	-0.02%
2022/01/26	29.2	102.26	3	102.33	102.00	26.2	25,471	0.10%
2022/01/25	22.3	102.57	6.4	102.50	103.00	15.9	25,257	0.06%
2022/01/24	9.8	103.42	5.1	103.61	103.00	4.7	25,076	0.02%
2022/01/21	42.6	102.20	13.3	102.31	102.00	29.3	24,727	0.12%
2022/01/20	9.7	103.40	4.4	103.42	103.00	5.3	24,415	0.02%
2022/01/19	15.6	103.77	8.6	103.56	103.50	7	24,199	0.03%
2022/01/18	10.1	104.01	7	104.21	103.50	3.1	24,100	0.01%
2022/01/17	12.7	103.80	2	103.75	103.50	10.7	24,204	0.04%
2022/01/14	21.7	103.58	4.2	104.00	103.50	17.5	24,181	0.07%
2022/01/13	7	105.07	12	105.29	105.50	-5	24,050	-0.02%
2022/01/12	27.4	104.28	5	104.50	104.50	22.4	24,214	0.09%
2022/01/11	18.4	104.17	10	104.45	104.50	8.4	24,338	0.03%
2022/01/10	33.6	104.74	15	104.80	104.50	18.6	24,605	0.08%
2022/01/07	7	106.57	7	106.50	106.50	0	24,846	0.00%
2022/01/06	19.8	107.30	12.8	107.02	107.00	7	24,497	0.03%
2022/01/05	55.3	108.72	104	108.74	109.00	-48.8	23,990	-0.20%	大賣/
2022/01/04	20.4	103.50	3.1	103.68	103.50	17.3	22,264	0.08%
2022/01/03	10.2	103.90	6	104.33	103.00	4.2	22,420	0.02%
2021/12/30	8.3	104.14	2	104.00	104.00	6.3	22,693	0.03%
2021/12/29	7.1	104.93	4.5	105.00	105.00	2.6	23,058	0.01%
2021/12/28	1.5	105.00	16.3	104.97	105.50	-14.8	23,528	-0.06%
2021/12/27	15.2	104.14	3.2	104.50	104.50	12	23,690	0.05%
2021/12/24	4	104.50	6	104.42	104.00	-2	24,112	-0.01%
2021/12/23	6	104.00	7	104.00	104.00	-1	24,295	0.00%
2021/12/22	6.2	104.00	0	0.00	103.50	6.2	24,599	0.03%
2021/12/21	2.1	104.02	8	104.38	104.50	-5.9	24,777	-0.02%
2021/12/20	5.9	103.16	0	0.00	103.00	5.9	24,788	0.02%
2021/12/17	21.3	103.23	14	103.14	103.50	7.3	24,743	0.03%
2021/12/16	24.1	104.09	8	104.13	103.50	16.1	24,530	0.07%
2021/12/15	17.4	104.16	6.3	104.68	105.00	11.1	24,606	0.05%
2021/12/14	20.1	104.25	2	105.25	104.50	18.1	24,867	0.07%
2021/12/13	9	105.11	2	104.50	104.50	7	24,882	0.03%
2021/12/10	9	105.06	11.2	105.01	105.00	-2.2	25,648	-0.01%
2021/12/09	4.2	105.59	7.5	105.63	106.00	-3.3	25,628	-0.01%
2021/12/08	41.1	105.85	3	105.67	105.00	38.1	25,632	0.15%
2021/12/07	12.1	106.58	6	105.67	106.00	6.1	25,267	0.02%
2021/12/06	1.3	106.50	21	106.29	106.50	-19.7	25,185	-0.08%
2021/12/03	5	105.20	4	105.38	105.00	1	25,281	0.00%
2021/12/02	6.3	105.98	9	105.61	105.00	-2.7	25,365	-0.01%
2021/12/01	0	106.00	7	105.36	105.50	-7	25,219	-0.03%
2021/11/30	21.1	103.94	37	104.19	103.50	-15.9	25,243	-0.06%
2021/11/29	19.1	103.76	15.1	103.47	103.50	4	24,913	0.02%
2021/11/26	27.5	103.87	5.2	103.63	103.50	22.3	24,820	0.09%
2021/11/25	10.6	105.59	5	105.50	105.00	5.6	24,927	0.02%
2021/11/24	58.7	105.28	12.8	105.51	105.50	45.9	24,868	0.18%
2021/11/23	27.6	106.10	4	106.00	106.00	23.6	24,601	0.10%
2021/11/22	13.1	106.92	16.8	106.70	106.50	-3.7	24,446	-0.02%
2021/11/19	10.3	106.95	1.3	106.60	106.50	9.1	24,384	0.04%
2021/11/18	37.1	106.84	2	107.00	107.00	35.1	24,337	0.14%
2021/11/17	9.2	107.28	3	107.83	107.00	6.2	24,205	0.03%
2021/11/16	6.1	108.09	11.1	108.23	108.00	-5	24,180	-0.02%
2021/11/15	9.5	109.11	67.7	109.06	108.00	-58.2	24,775	-0.23%
2021/11/12	6	108.33	11	108.64	109.00	-5	24,877	-0.02%
2021/11/11	13.1	107.89	0	108.00	107.50	13	24,858	0.05%
2021/11/10	24.3	109.23	9.1	109.00	109.00	15.2	25,126	0.06%
2021/11/09	7	107.43	9	107.61	108.00	-2	25,521	-0.01%
2021/11/08	15.2	107.14	11.8	107.29	107.50	3.3	25,431	0.01%
2021/11/05	10.1	108.41	24.4	108.06	109.00	-14.3	25,877	-0.06%
2021/11/04	6.3	108.00	0	0.00	108.00	6.3	26,297	0.02%
2021/11/03	13	108.31	1	108.00	107.50	12	26,495	0.05%
2021/11/02	20	107.70	19	107.89	107.50	1	26,978	0.00%
2021/11/01	11.1	107.32	18.2	107.08	106.50	-7.1	26,974	-0.03%
2021/10/29	4.3	107.03	16	107.06	107.00	-11.7	27,025	-0.04%
2021/10/28	0	0.00	18	108.31	108.50	-18	27,041	-0.07%
2021/10/27	8.1	108.13	8	108.38	108.00	0.1	27,205	0.00%
2021/10/26	3	108.83	21	108.76	109.00	-18	27,413	-0.07%
2021/10/25	8.1	108.68	4	108.25	108.00	4.1	27,459	0.01%
2021/10/22	11	107.68	5.2	108.17	107.50	5.8	27,653	0.02%
2021/10/21	4.2	107.86	16.2	107.84	108.00	-11.9	27,868	-0.04%
2021/10/20	9	107.28	10	107.20	107.50	-1	27,916	0.00%
2021/10/19	18.1	107.58	9	107.22	107.00	9.1	27,785	0.03%
2021/10/18	31.1	109.61	17.3	108.76	107.50	13.7	28,334	0.05%
2021/10/15	70.5	109.36	49.6	109.14	109.50	20.9	28,682	0.07%
2021/10/14	5	106.80	2.1	106.74	106.50	2.9	28,303	0.01%
2021/10/13	5.5	105.20	6	105.33	105.50	-0.5	28,537	0.00%
2021/10/12	28.3	105.13	6.1	105.02	105.00	22.2	28,786	0.08%
2021/10/08	15.4	107.10	17	107.50	108.00	-1.6	29,185	-0.01%
2021/10/07	12.7	106.50	29	105.84	107.00	-16.3	29,179	-0.06%
2021/10/06	30.2	103.45	22.1	104.27	103.00	8.1	29,150	0.03%
2021/10/05	58.1	101.46	24.1	101.13	101.50	34	28,786	0.12%
2021/10/04	24.1	102.90	3.1	103.50	103.00	21	28,567	0.07%
2021/10/01	28.5	103.49	7.5	103.29	103.00	21	28,543	0.07%
2021/09/30	16.3	105.00	4.1	105.51	105.00	12.2	28,439	0.04%
2021/09/29	35.6	104.93	11.1	104.91	105.00	24.5	28,792	0.09%
2021/09/28	16.8	106.55	10	106.50	106.50	6.8	29,592	0.02%
2021/09/27	3	107.51	6.3	108.32	107.50	-3.3	29,497	-0.01%
2021/09/24	10.9	107.55	12	107.50	107.50	-1.1	29,530	0.00%
2021/09/23	12.7	107.17	13	106.69	106.50	-0.3	29,793	0.00%
2021/09/22	60.2	106.57	13.1	106.62	107.00	47.1	29,774	0.16%
2021/09/17	9.3	108.27	5	108.90	108.50	4.3	29,528	0.01%
2021/09/16	30.2	108.17	6	107.92	107.50	24.2	29,476	0.08%
2021/09/15	37.7	109.57	34.1	109.44	108.50	3.6	29,612	0.01%
2021/09/14	5.3	107.31	3	107.00	107.50	2.3	29,019	0.01%
2021/09/13	8	107.25	11	106.68	106.50	-3	29,065	-0.01%
2021/09/10	17.7	107.77	5	107.80	108.00	12.7	29,390	0.04%
2021/09/09	10.1	107.10	9.1	107.17	107.00	1	29,660	0.00%
2021/09/08	13.4	108.00	11.3	107.67	107.50	2.2	29,623	0.01%
2021/09/07	24.7	108.74	9	108.67	108.50	15.7	29,547	0.05%
2021/09/06	25.2	111.90	47.5	111.16	111.00	-22.3	29,553	-0.08%
2021/09/03	15.3	112.07	18.9	112.11	112.50	-3.6	29,849	-0.01%
2021/09/02	47.3	111.57	37	111.30	111.50	10.3	29,768	0.03%
2021/09/01	12	110.75	19	110.84	111.00	-7	29,654	-0.02%
2021/08/31	5	108.70	9.6	109.47	111.00	-4.6	29,587	-0.02%
2021/08/30	5.1	107.91	18	108.11	109.00	-12.9	29,418	-0.04%
2021/08/27	3.1	107.98	6.3	107.76	108.00	-3.2	29,666	-0.01%
2021/08/26	8.6	108.01	37	107.91	107.50	-28.4	29,835	-0.10%
2021/08/25	6.4	108.27	11.1	108.32	108.50	-4.8	30,168	-0.02%
2021/08/24	18.3	108.50	19.3	108.42	109.00	-1	30,304	0.00%
2021/08/23	29.1	106.72	10	107.20	107.50	19.1	30,576	0.06%
2021/08/20	23.6	104.70	12	103.71	104.50	11.6	30,649	0.04%
2021/08/19	43.7	103.65	13	103.73	103.00	30.6	31,163	0.10%
2021/08/18	11.1	106.08	5.1	106.69	107.00	6	30,717	0.02%
2021/08/17	4.1	107.14	9.3	107.00	106.50	-5.1	31,031	-0.02%
2021/08/16	21.9	107.74	15.1	107.47	107.50	6.8	31,124	0.02%
2021/08/13	22.7	109.10	25	109.38	109.00	-2.3	31,441	-0.01%
2021/08/12	12.4	108.96	6	109.50	109.00	6.4	31,378	0.02%
2021/08/11	27.5	107.06	26.2	107.79	109.00	1.3	31,859	0.00%
2021/08/10	45.7	109.48	13	108.85	108.50	32.7	32,440	0.10%
2021/08/09	10.1	111.80	9.1	112.00	112.00	1	33,341	0.00%
2021/08/06	15.8	111.91	8.2	112.45	112.50	7.6	33,684	0.02%
2021/08/05	17.1	111.44	3	111.50	112.00	14.1	34,169	0.04%
2021/08/04	9	111.56	4.9	112.10	112.00	4.1	36,329	0.01%
2021/08/03	9	112.06	6	111.00	111.50	3	37,309	0.01%
2021/08/02	7	111.43	23	111.37	113.00	-16	37,640	-0.04%
2021/07/30	10.3	110.21	7	110.21	110.00	3.3	38,246	0.01%
2021/07/29	9.1	110.62	5.9	111.00	111.00	3.2	38,400	0.01%
2021/07/28	14.2	109.68	18.8	109.50	110.50	-4.6	39,142	-0.01%
2021/07/27	14.1	110.98	24	111.02	111.50	-9.9	40,042	-0.02%
2021/07/26	22.5	109.45	14.1	109.96	110.00	8.4	40,774	0.02%
2021/07/23	23.2	110.89	6.1	110.51	110.50	17.1	40,978	0.04%
2021/07/22	42.7	110.22	5	110.70	110.50	37.7	41,267	0.09%
2021/07/21	36.2	113.73	15.1	114.03	112.50	21.2	41,185	0.05%
2021/07/20	10.3	114.87	16.1	114.88	114.50	-5.8	40,817	-0.01%
2021/07/19	44.7	117.18	34.9	116.61	116.50	9.8	41,033	0.02%
2021/07/16	25.1	118.72	53	118.67	119.50	-27.9	41,627	-0.07%
2021/07/15	36	118.83	33.2	118.92	119.50	2.8	41,646	0.01%
2021/07/14	4	117.00	8.2	117.05	116.00	-4.2	41,038	-0.01%
2021/07/13	21.2	116.54	36	116.56	116.50	-14.8	41,122	-0.04%
2021/07/12	11.7	115.04	37.1	115.01	115.00	-25.3	41,396	-0.06%
2021/07/09	24.6	113.84	4.2	114.00	114.00	20.4	41,770	0.05%
2021/07/08	7.1	115.57	9.4	115.39	115.50	-2.3	42,184	-0.01%
2021/07/07	21.2	115.61	10.3	115.56	115.00	10.9	42,614	0.03%
2021/07/06	15.8	116.63	24.4	116.44	116.50	-8.6	43,302	-0.02%
2021/07/05	25.2	114.93	102.4	115.05	117.00	-77.2	43,911	-0.18%	大賣/
2021/07/02	21.4	111.70	16	111.78	111.50	5.4	43,223	0.01%
2021/07/01	6.1	112.00	27.8	111.66	112.00	-21.8	43,510	-0.05%
2021/06/30	7	112.68	10.3	112.74	112.00	-3.3	43,940	-0.01%
2021/06/29	18.7	111.70	8.6	111.98	111.50	10.1	45,039	0.02%
2021/06/28	10.3	111.66	28.1	111.64	111.50	-17.9	46,909	-0.04%
2021/06/25	29.8	113.97	55.1	114.32	113.00	-25.2	47,286	-0.05%
2021/06/24	60	112.92	26.2	112.62	113.00	33.8	47,379	0.07%
2021/06/23	6.1	110.25	38.5	110.38	111.50	-32.4	47,741	-0.07%
2021/06/22	8.1	109.43	9.3	109.02	108.50	-1.2	48,354	0.00%
2021/06/21	35.3	109.19	28	109.66	108.50	7.3	49,335	0.01%
2021/06/18	26.2	112.33	2	112.50	111.50	24.2	50,635	0.05%
2021/06/17	14.5	110.84	4	111.01	113.00	10.5	51,947	0.02%
2021/06/16	14.3	112.00	11	112.05	111.50	3.3	54,351	0.01%
2021/06/15	11	113.09	14.2	112.75	113.00	-3.2	56,251	-0.01%
2021/06/11	29.6	113.53	58.7	113.32	113.50	-29.1	58,242	-0.05%
2021/06/10	26.1	110.10	16.5	110.97	110.50	9.6	59,189	0.02%
2021/06/09	13.1	110.04	3.1	110.48	109.50	10	60,027	0.02%
2021/06/08	13.8	110.54	7	110.50	110.50	6.8	61,243	0.01%
2021/06/07	19.1	111.26	7	110.79	110.50	12.1	62,197	0.02%
2021/06/04	17	110.62	12	111.33	112.00	5	62,654	0.01%
2021/06/03	10.2	112.05	14	111.57	111.00	-3.8	62,906	-0.01%
2021/06/02	29.2	113.27	23.5	111.77	112.00	5.7	63,414	0.01%
2021/06/01	11.5	114.13	19.3	114.13	114.50	-7.8	64,306	-0.01%
2021/05/31	47.1	112.47	54.1	112.75	113.50	-7	65,255	-0.01%
2021/05/28	24.4	111.18	9	110.78	111.00	15.4	66,126	0.02%
2021/05/27	24.3	108.48	10.8	109.19	109.50	13.5	66,575	0.02%
2021/05/26	14.3	111.46	7	111.00	111.50	7.3	67,559	0.01%
2021/05/25	11.2	111.87	22.2	112.30	112.00	-11	69,013	-0.02%
2021/05/24	37.2	108.52	20	109.00	109.50	17.2	69,079	0.02%
2021/05/21	10.2	108.98	32.9	109.09	109.50	-22.7	69,408	-0.03%
2021/05/20	15	105.67	15	106.00	106.00	0	69,516	0.00%
2021/05/19	40.2	105.31	8.4	105.57	105.00	31.9	70,236	0.05%
2021/05/18	23.3	103.64	87.2	104.23	107.00	-63.9	70,231	-0.09%
2021/05/17	65.5	99.52	52.7	99.90	98.20	12.8	70,387	0.02%
2021/05/14	39.7	105.05	14.2	104.78	104.50	25.5	70,236	0.04%
2021/05/13	49.4	102.68	56.9	102.22	103.00	-7.5	70,571	-0.01%
2021/05/12	63.9	100.45	82.4	100.83	102.00	-18.6	70,334	-0.03%
2021/05/11	84.6	107.84	45.3	108.36	107.00	39.3	69,233	0.06%
2021/05/10	25.7	113.68	41	114.66	113.00	-15.3	69,994	-0.02%
2021/05/07	81.3	115.95	34.4	116.25	117.50	46.9	72,312	0.06%
2021/05/06	33.2	111.61	38.8	111.70	112.50	-5.6	73,359	-0.01%
2021/05/05	76.2	111.27	19.1	110.93	110.00	57.1	74,195	0.08%
2021/05/04	62.7	109.13	52.3	109.25	108.50	10.4	75,249	0.01%
2021/05/03	48.6	113.24	54.1	112.92	112.50	-5.5	76,133	-0.01%
2021/04/29	75.1	117.65	63.4	116.99	116.00	11.7	78,603	0.01%
2021/04/28	68.7	117.23	21.3	117.15	117.00	47.4	79,282	0.06%
2021/04/27	35.3	119.50	20.1	119.25	118.50	15.2	80,842	0.02%
2021/04/26	23.8	118.36	12.5	118.12	117.50	11.3	81,368	0.01%
2021/04/23	27.5	118.21	4.1	118.13	119.00	23.4	82,262	0.03%
2021/04/22	69	118.55	46.1	119.34	117.50	22.9	84,441	0.03%
2021/04/21	16.2	120.28	27.6	120.30	120.00	-11.4	88,574	-0.01%
2021/04/20	22.1	121.36	15.5	121.55	122.00	6.6	89,305	0.01%
2021/04/19	14.6	122.03	34	122.60	121.50	-19.4	90,633	-0.02%
2021/04/16	59.8	122.82	28.1	123.14	123.50	31.7	91,260	0.03%
2021/04/15	36.2	120.31	11.9	120.66	121.00	24.4	92,273	0.03%
2021/04/14	61.6	120.83	109.8	120.77	121.50	-48.2	93,500	-0.05%	大賣/
2021/04/13	26.3	122.28	37.9	122.29	122.50	-11.6	96,281	-0.01%
2021/04/12	67.7	120.54	30.6	121.02	120.50	37.1	99,322	0.04%
2021/04/09	85.5	120.90	16	121.00	120.00	69.5	102,027	0.07%
2021/04/08	79.5	122.78	18.1	122.72	122.50	61.4	101,224	0.06%
2021/04/07	24.1	123.38	12	123.38	123.50	12.1	101,243	0.01%
2021/04/06	13.5	122.96	50.4	123.28	122.50	-36.9	101,439	-0.04%
2021/04/01	118.9	122.12	65.1	122.12	121.50	53.8	101,864	0.05%	大買/
2021/03/31	139.1	124.68	58.6	124.92	124.00	80.5	102,143	0.08%	大買/
2021/03/30	20.5	129.04	35	129.54	129.50	-14.5	100,661	-0.01%
2021/03/29	26	128.00	11	127.95	128.50	15	100,823	0.01%
2021/03/26	24.5	127.13	15.5	127.24	126.50	8.9	101,700	0.01%
2021/03/25	63	127.11	81.6	126.92	126.50	-18.6	101,299	-0.02%
2021/03/24	61.6	128.41	12.9	128.73	128.00	48.7	100,686	0.05%
2021/03/23	96.3	131.54	69.9	132.21	130.50	26.4	99,806	0.03%
2021/03/22	115.8	127.57	155.4	127.05	130.00	-39.6	98,701	-0.04%	大買/大賣/
2021/03/19	168.4	124.72	97.8	125.00	123.50	70.7	97,546	0.07%	大買/
2021/03/18	82.8	129.80	106.6	129.77	129.50	-23.8	95,637	-0.02%	大賣/
2021/03/17	112.7	125.92	267.7	126.00	126.00	-155	94,357	-0.16%	大買/大賣/鉅額交易
2021/03/16	61.3	122.43	213.7	122.34	123.00	-152.5	92,873	-0.16%	大賣/鉅額交易
2021/03/15	23.3	120.07	52.7	120.28	121.00	-29.4	92,452	-0.03%
2021/03/12	73.2	119.32	95.4	119.44	120.00	-22.2	93,263	-0.02%
2021/03/11	39.3	116.86	54.8	117.05	117.00	-15.5	94,385	-0.02%
2021/03/10	19.5	115.55	27.5	115.74	115.50	-8	93,926	-0.01%
2021/03/09	8.1	113.87	17	114.24	115.00	-8.9	93,640	-0.01%
2021/03/08	46.5	114.85	10	114.10	113.50	36.5	93,481	0.04%
2021/03/05	56.6	114.32	21.5	114.97	115.00	35.1	92,985	0.04%
2021/03/04	43.9	113.25	19.1	114.10	114.50	24.9	92,545	0.03%
2021/03/03	25.9	113.79	39.5	114.00	115.50	-13.5	91,575	-0.01%
2021/03/02	12.2	113.09	18	113.61	112.00	-5.8	90,689	-0.01%
2021/02/26	137.3	113.18	19.5	113.12	112.00	117.8	90,179	0.13%	大買/鉅額交易
2021/02/25	31.7	115.42	166.5	114.89	116.50	-134.9	88,553	-0.15%	大賣/鉅額交易
2021/02/24	29.1	112.02	19.2	112.72	110.50	9.9	87,097	0.01%
2021/02/23	31.6	110.32	39.9	109.95	111.50	-8.3	86,598	-0.01%
2021/02/22	32.7	111.76	32.8	111.76	111.00	-0.1	86,137	0.00%
2021/02/19	86.7	110.49	38.5	110.51	110.00	48.2	85,645	0.06%
2021/02/18	52.9	113.51	21.8	113.50	113.00	31.1	84,850	0.04%
2021/02/17	67.1	114.00	11.7	114.47	114.00	55.4	84,908	0.07%
2021/02/05	43.5	114.50	43.8	114.23	113.50	-0.3	83,928	0.00%
2021/02/04	41	114.18	13.6	114.11	114.00	27.4	83,134	0.03%
2021/02/03	16.4	116.38	27.2	116.30	116.50	-10.8	82,680	-0.01%
2021/02/02	48.1	115.55	40.6	116.02	116.50	7.5	82,107	0.01%
2021/02/01	65.8	110.80	60.8	111.03	113.00	5	81,389	0.01%
2021/01/29	108.3	115.93	134.1	115.17	111.50	-25.8	79,640	-0.03%	大買/大賣/
2021/01/28	74	119.18	65.4	118.99	118.50	8.6	76,874	0.01%
2021/01/27	61	123.37	57.2	123.37	123.00	3.9	75,136	0.01%
2021/01/26	74.2	122.71	60	121.70	122.00	14.2	73,916	0.02%
2021/01/25	83.4	120.34	97.7	120.99	123.00	-14.2	72,070	-0.02%
2021/01/22	116.6	119.96	173.6	120.41	121.50	-57	70,174	-0.08%	大買/大賣/
2021/01/21	58	116.12	81.6	116.34	117.00	-23.6	67,021	-0.04%
2021/01/20	74.2	116.13	62	115.68	114.50	12.2	66,129	0.02%
2021/01/19	56.5	115.29	92.2	115.10	115.00	-35.8	64,197	-0.06%
2021/01/18	71.1	113.24	180.9	112.64	114.00	-109.8	63,005	-0.17%	大賣/鉅額交易
2021/01/15	126.6	116.01	77.4	115.81	115.50	49.1	61,737	0.08%	大買/
2021/01/14	78.1	114.39	297.1	113.50	116.00	-219	59,302	-0.37%	大賣/鉅額交易
2021/01/13	71.3	106.15	94.2	105.68	106.50	-22.9	54,542	-0.04%
2021/01/12	123.6	104.54	124.1	104.05	104.00	-0.6	53,983	0.00%	大買/大賣/
2021/01/11	45.8	107.80	25.4	107.36	107.50	20.5	53,647	0.04%
2021/01/08	69.3	107.78	87.3	107.41	108.00	-18	53,291	-0.03%
2021/01/07	79.9	106.85	61.4	107.00	107.00	18.5	51,832	0.04%
2021/01/06	142.4	105.73	199.7	104.74	105.00	-57.2	50,561	-0.11%	大買/大賣/
2021/01/05	124.8	103.32	167.4	103.32	104.00	-42.6	47,274	-0.09%	大買/大賣/
2021/01/04	122.3	96.44	123.8	96.41	99.90	-1.5	44,037	0.00%	大買/大賣/
2020/12/31	20.6	91.60	17	91.75	92.00	3.6	40,427	0.01%
2020/12/30	12	90.83	47.2	90.77	91.60	-35.2	40,179	-0.09%
2020/12/29	16	90.81	12	90.78	90.40	4	39,796	0.01%
2020/12/28	25.1	92.24	60	92.25	91.80	-34.9	39,355	-0.09%
2020/12/25	83.5	91.57	131.2	91.54	91.80	-47.7	38,556	-0.12%	大賣/
2020/12/24	54.1	89.39	50.1	89.45	89.60	4.1	37,188	0.01%
2020/12/23	14	88.85	50	88.86	88.80	-36	37,032	-0.10%
2020/12/22	46.7	88.83	73.1	89.49	87.70	-26.5	36,732	-0.07%
2020/12/21	26.1	87.87	15.2	88.04	88.00	10.9	36,124	0.03%
2020/12/18	13.1	87.87	9.1	87.74	87.70	4	35,941	0.01%
2020/12/17	4.1	87.92	20.6	87.90	87.80	-16.6	35,866	-0.05%
2020/12/16	22	87.69	26	87.99	88.20	-4	35,716	-0.01%
2020/12/15	23.1	87.02	28	87.27	87.10	-4.9	35,463	-0.01%
2020/12/14	18.1	88.09	20	88.68	87.70	-1.9	35,162	-0.01%
2020/12/11	12	86.84	83.3	87.48	87.60	-71.3	34,666	-0.21%
2020/12/10	59.9	87.95	91.1	87.75	87.70	-31.2	33,930	-0.09%
2020/12/09	91.3	88.87	68.5	88.79	89.00	22.8	33,480	0.07%
2020/12/08	143.2	88.31	80.1	88.58	87.60	63.1	32,621	0.19%	大買/
2020/12/07	162.6	85.82	217.7	86.57	87.90	-55.1	31,140	-0.18%	大買/大賣/
2020/12/04	23	83.02	61	83.00	82.90	-38	28,798	-0.13%
2020/12/03	17.2	82.11	19	82.09	82.00	-1.8	28,368	-0.01%
2020/12/02	19	82.76	5.3	82.56	82.70	13.7	28,204	0.05%
2020/12/01	20	82.47	7	82.51	82.90	13	28,227	0.05%
2020/11/30	9.1	82.34	6	82.45	82.30	3.1	28,504	0.01%
2020/11/27	18	82.58	17	82.66	82.60	1	27,917	0.00%
2020/11/26	54	83.01	17	82.79	83.00	37	27,869	0.13%
2020/11/25	23.1	82.10	16.4	82.18	82.00	6.8	27,823	0.02%
2020/11/24	13.1	82.22	21	82.34	82.00	-7.9	27,853	-0.03%
2020/11/23	35.4	82.88	24	82.76	82.90	11.4	27,877	0.04%
2020/11/20	6	82.33	56	82.51	82.50	-50	27,738	-0.18%
2020/11/19	1	82.70	7.1	82.83	82.90	-6.1	27,618	-0.02%
2020/11/18	18.6	83.13	15	83.09	83.20	3.6	27,595	0.01%
2020/11/17	59	82.86	40.1	82.73	83.00	19	27,491	0.07%
2020/11/16	6	82.58	55.8	82.53	82.60	-49.8	27,885	-0.18%
2020/11/13	7.2	81.50	11.5	81.65	81.40	-4.4	27,577	-0.02%
2020/11/12	19.1	81.53	27.2	81.59	81.90	-8.1	27,494	-0.03%
2020/11/11	12	81.09	34	81.31	81.60	-22	27,213	-0.08%
2020/11/10	17.2	80.62	28	80.72	80.80	-10.8	27,174	-0.04%
2020/11/09	7	80.67	31	80.95	81.20	-24	28,235	-0.08%
2020/11/06	4	79.65	12	79.62	79.70	-8	28,321	-0.03%
2020/11/05	0	0.00	3	78.97	79.00	-3	28,488	-0.01%
2020/11/04	13.2	78.39	5	78.74	78.80	8.2	29,073	0.03%
2020/11/03	9.2	78.34	2	78.40	78.30	7.2	29,122	0.02%
2020/11/02	2	77.90	6	77.98	78.30	-4	29,432	-0.01%
2020/10/30	15.1	77.75	0.6	77.90	77.50	14.5	29,600	0.05%
2020/10/29	22.3	77.63	22	77.73	78.00	0.3	29,550	0.00%
2020/10/28	49.5	78.80	11	79.48	78.30	38.5	30,059	0.13%
2020/10/27	15.3	79.64	12	79.72	80.00	3.3	30,234	0.01%
2020/10/26	4	80.15	8.2	80.43	80.20	-4.2	30,632	-0.01%
2020/10/23	2	80.75	27	81.08	80.70	-25	31,049	-0.08%
2020/10/22	29	80.65	49	80.73	80.80	-20	32,073	-0.06%
2020/10/21	82	80.66	5	80.60	80.40	77	32,779	0.23%
2020/10/20	45	81.21	19	81.45	81.40	26	33,058	0.08%
2020/10/19	10.1	80.95	96	80.84	81.30	-85.9	33,610	-0.26%
2020/10/16	46	79.08	56	78.94	78.60	-10	33,408	-0.03%
2020/10/15	1.2	78.18	3.4	77.89	78.10	-2.2	33,847	-0.01%
2020/10/14	13.4	78.20	10.8	78.28	78.00	2.6	34,602	0.01%
2020/10/13	15	78.40	7	78.76	78.90	8	34,800	0.02%
2020/10/12	5	78.58	70	78.53	78.70	-65	35,259	-0.18%
2020/10/08	3	77.80	5	77.78	78.00	-2	35,425	-0.01%
2020/10/07	1	77.40	15	77.20	77.40	-14	35,744	-0.04%
2020/10/06	13	77.88	11.3	78.01	77.80	1.7	36,066	0.00%
2020/10/05	15	77.89	2	78.00	77.70	13	36,653	0.04%
2020/09/30	19.5	77.90	2	77.70	77.40	17.5	37,159	0.05%
2020/09/29	7	77.79	10	77.45	77.00	-3	37,455	-0.01%
2020/09/28	2	76.90	8.6	76.38	76.90	-6.6	37,793	-0.02%
2020/09/25	28	74.83	21	74.38	74.30	7	38,001	0.02%
2020/09/24	58	75.34	8	75.19	75.00	50	38,076	0.13%
2020/09/23	11	76.75	5.4	76.91	76.70	5.6	37,687	0.01%
2020/09/22	11	76.95	15	77.11	76.80	-4	38,132	-0.01%
2020/09/21	20	77.72	5	77.56	77.40	15	38,706	0.04%
2020/09/18	7	77.77	3	78.03	77.60	4	40,000	0.01%
2020/09/17	24.1	78.33	5	78.24	78.10	19.1	40,947	0.05%
2020/09/16	9.2	78.83	2	78.90	78.80	7.2	41,362	0.02%
2020/09/15	7	79.20	13	79.18	79.10	-6	41,339	-0.01%
2020/09/14	5	79.16	21.2	79.26	79.40	-16.2	41,646	-0.04%
2020/09/11	4	78.28	8	78.36	78.50	-4	41,491	-0.01%
2020/09/10	8	78.24	17	78.41	78.50	-9	41,523	-0.02%
2020/09/09	19	77.12	8	77.60	77.90	11	41,410	0.03%
2020/09/08	22	77.73	3.5	77.64	77.50	18.5	41,473	0.04%
2020/09/07	18	77.16	8	77.11	77.30	10	41,611	0.02%
2020/09/04	32.3	76.92	26	77.00	76.90	6.3	41,954	0.01%
2020/09/03	68.1	78.33	34	78.35	77.70	34.1	41,789	0.08%
2020/09/02	22	77.16	4.8	77.79	77.80	17.2	41,734	0.04%
2020/09/01	17.1	76.81	3	76.63	77.00	14.1	42,211	0.03%
2020/08/31	1	77.40	12.1	77.51	76.90	-11.1	42,474	-0.03%
2020/08/28	13	77.50	39	77.85	77.50	-26	42,692	-0.06%
2020/08/27	13	77.75	26	77.87	77.50	-13	42,988	-0.03%
2020/08/26	8.4	78.02	0	0.00	78.20	8.4	43,281	0.02%
2020/08/25	1	78.10	2	78.30	78.30	-1	43,441	0.00%
2020/08/24	16	77.85	20.7	78.08	77.60	-4.7	43,891	-0.01%
2020/08/21	10	77.92	5	78.24	78.20	5	43,964	0.01%
2020/08/20	52.8	77.65	38	77.50	77.10	14.8	43,929	0.03%
2020/08/19	21.2	79.68	13	80.17	79.30	8.2	43,368	0.02%
2020/08/18	12	79.66	23.1	79.76	79.80	-11.1	43,283	-0.03%
2020/08/17	11.1	80.30	13.3	80.43	80.20	-2.2	43,604	-0.01%
2020/08/14	9	80.17	4	80.10	80.40	5	43,618	0.01%
2020/08/13	49	79.90	11	80.14	79.50	38	43,559	0.09%
2020/08/12	13	80.49	22	80.63	81.40	-9	42,948	-0.02%
2020/08/11	10	80.00	3	80.13	79.80	7	43,139	0.02%
2020/08/10	15.6	79.94	22	79.97	80.50	-6.4	43,407	-0.01%
2020/08/07	6.1	78.52	5	78.54	78.30	1.1	43,275	0.00%
2020/08/06	10	78.86	8	79.21	79.00	2	43,625	0.00%
2020/08/05	9	78.12	16.5	78.00	77.90	-7.5	43,829	-0.02%
2020/08/04	16.2	77.77	1	78.00	78.10	15.2	44,340	0.03%
2020/08/03	32.6	77.85	8.5	77.32	77.10	24.1	44,597	0.05%
2020/07/31	34.2	78.89	9	79.00	78.40	25.2	44,108	0.06%
2020/07/30	29	77.95	8.8	77.95	78.00	20.2	43,832	0.05%
2020/07/29	17.2	78.44	18	78.20	78.00	-0.8	43,666	0.00%
2020/07/28	63	80.13	64	78.33	78.40	-1	43,848	0.00%
2020/07/27	60	78.38	280.3	78.60	78.00	-220.3	43,342	-0.51%	大賣/鉅額交易
2020/07/24	39	80.89	23	80.98	80.00	16	42,760	0.04%
2020/07/23	299.4	82.18	32	81.89	82.10	267.4	42,348	0.63%	大買/鉅額交易
2020/07/22	75.2	85.61	58	85.51	85.90	17.2	41,517	0.04%
2020/07/21	188.1	85.63	83.4	85.36	85.30	104.7	40,594	0.26%	大買/鉅額交易
2020/07/20	47.2	85.81	9	86.21	86.80	38.2	39,798	0.10%
2020/07/17	29	88.14	66	88.06	88.00	-37	39,066	-0.09%
2020/07/16	69	87.37	59	87.83	87.60	10	39,095	0.03%
2020/07/15	27.4	86.74	20	86.91	86.60	7.4	38,790	0.02%
2020/07/14	4	86.48	18	86.72	86.30	-14	39,163	-0.04%
2020/07/13	3	85.80	11.8	86.12	86.70	-8.8	39,298	-0.02%
2020/07/10	22.5	85.30	23	85.64	84.80	-0.5	39,392	0.00%
2020/07/09	26.6	86.31	9	86.61	86.20	17.6	39,134	0.04%
2020/07/08	26	87.05	5	87.06	87.00	21	38,728	0.05%
2020/07/07	15	86.13	63.2	86.38	87.00	-48.2	38,430	-0.13%
2020/07/06	5	86.30	35	86.46	86.40	-30	38,484	-0.08%
2020/07/03	25	85.41	8.3	85.30	85.30	16.7	39,251	0.04%
2020/07/02	12	85.73	25	85.50	86.00	-13	39,318	-0.03%
2020/07/01	11	86.65	16	86.39	85.90	-5	39,567	-0.01%
2020/06/30	14	86.03	26.6	86.09	86.30	-12.6	39,234	-0.03%
2020/06/29	35	84.57	48	84.53	85.20	-13	38,911	-0.03%
2020/06/24	21	82.50	88	82.75	83.50	-67	37,861	-0.18%
2020/06/23	61.3	80.03	85	79.99	80.20	-23.7	37,387	-0.06%
2020/06/22	11	78.77	52	78.89	78.90	-41	37,269	-0.11%
2020/06/19	4	78.40	9	78.53	78.80	-5	37,883	-0.01%
2020/06/18	16	78.35	23	78.48	78.50	-7	37,988	-0.02%
2020/06/17	2	78.20	21.7	78.19	78.20	-19.7	38,713	-0.05%
2020/06/16	14.3	78.47	9	78.13	78.40	5.3	40,122	0.01%
2020/06/15	22	77.25	1	77.00	77.00	21	41,533	0.05%
2020/06/12	21.3	77.52	14	77.43	78.00	7.3	42,349	0.02%
2020/06/11	15.1	79.30	36	79.27	78.60	-20.9	42,992	-0.05%
2020/06/10	2.2	79.84	18	79.76	79.90	-15.8	43,388	-0.04%
2020/06/09	7	79.53	23	79.86	79.50	-16	44,767	-0.04%
2020/06/08	23.1	79.28	27.8	79.22	79.70	-4.7	45,559	-0.01%
2020/06/05	15	78.06	8	78.15	78.50	7	45,175	0.02%
2020/06/04	11	78.35	13.1	78.16	78.40	-2.1	45,232	0.00%
2020/06/03	9	77.89	71	78.05	78.10	-62	45,254	-0.14%
2020/06/02	23.4	77.25	41	77.30	77.10	-17.6	45,186	-0.04%
2020/06/01	11	76.33	22.3	76.43	76.20	-11.3	45,106	-0.03%
2020/05/29	8	74.89	4	75.28	75.80	4	45,158	0.01%
2020/05/28	15	75.47	12	75.39	75.30	3	44,994	0.01%
2020/05/27	6.2	75.25	14	75.12	75.30	-7.9	45,453	-0.02%
2020/05/26	11	74.83	42	74.99	74.80	-31	45,969	-0.07%
2020/05/25	51	73.19	12	72.97	73.60	39	46,216	0.08%
2020/05/22	46	73.87	31	73.69	73.60	15	46,552	0.03%
2020/05/21	25	74.62	7	74.80	74.70	18	46,325	0.04%
2020/05/20	40.5	74.84	8	74.71	74.50	32.5	46,417	0.07%
2020/05/19	43	74.97	16	75.19	74.80	27	46,489	0.06%
2020/05/18	61.2	75.64	39.1	75.60	75.00	22.1	46,100	0.05%
2020/05/15	37	77.35	20	77.16	77.10	17	45,526	0.04%
2020/05/14	28	78.27	13.5	78.17	78.20	14.5	45,023	0.03%
2020/05/13	12.1	78.32	14.1	78.37	78.80	-2	44,680	0.00%
2020/05/12	27	77.50	103	77.67	77.30	-76	44,565	-0.17%	大賣/
2020/05/11	18	78.55	74	78.48	78.90	-56	44,747	-0.13%
2020/05/08	27	76.21	55	76.42	76.20	-28	44,242	-0.06%
2020/05/07	4.1	75.10	57	75.10	75.20	-52.9	44,308	-0.12%
2020/05/06	28	74.33	8	74.73	74.30	20	44,218	0.05%
2020/05/05	21	74.33	4	74.18	74.10	17	44,492	0.04%
2020/05/04	50.8	74.50	10	74.41	74.50	40.8	44,768	0.09%
2020/04/30	125	76.33	97.1	76.69	77.00	28	44,694	0.06%	大買/
2020/04/29	17.4	75.81	5.1	75.78	75.60	12.3	44,975	0.03%
2020/04/28	64	75.09	9	75.07	75.20	55	45,609	0.12%
2020/04/27	4.1	74.83	15	74.92	74.90	-10.9	47,798	-0.02%
2020/04/24	4	73.95	0	0.00	73.80	4	47,910	0.01%
2020/04/23	5	74.22	31	74.14	74.00	-26	48,896	-0.05%
2020/04/22	38	73.24	15	73.06	73.90	23	48,768	0.05%
2020/04/21	43.5	74.27	80	73.85	73.50	-36.5	48,703	-0.07%
2020/04/20	6	76.18	10	76.11	76.20	-4	48,171	-0.01%
2020/04/17	20.2	75.60	179	76.07	75.80	-158.8	48,024	-0.33%	大賣/鉅額交易
2020/04/16	36	74.72	30	74.46	74.00	6	47,392	0.01%
2020/04/15	51	74.38	59.1	74.41	74.10	-8.1	47,157	-0.02%
2020/04/14	39.2	73.93	38	73.98	74.40	1.2	47,387	0.00%
2020/04/13	32	73.60	80	73.29	73.10	-48	47,485	-0.10%
2020/04/10	28	73.78	16	73.70	73.90	12	47,506	0.03%
2020/04/09	89.1	74.56	52	74.34	74.00	37.1	47,817	0.08%
2020/04/08	164	74.33	67.6	74.62	75.00	96.4	47,242	0.20%	大買/
2020/04/07	40	71.13	14.2	71.32	71.20	25.8	45,981	0.06%
2020/04/06	23	69.83	5	70.00	70.20	18	45,466	0.04%
2020/04/01	18	70.11	8	70.04	70.00	10	44,975	0.02%
2020/03/31	18.4	70.22	7	70.04	69.90	11.4	44,733	0.03%
2020/03/30	12	69.68	25	69.26	70.00	-13	44,283	-0.03%
2020/03/27	102	71.05	50	70.50	70.10	52	43,919	0.12%	大買/
2020/03/26	124	70.98	15	70.90	71.00	109	43,204	0.25%	大買/鉅額交易
2020/03/25	10	71.62	40	71.99	71.40	-30	43,208	-0.07%
2020/03/24	13.1	70.07	22	69.96	69.40	-8.9	42,793	-0.02%
2020/03/23	43	67.77	20.8	67.83	67.50	22.2	43,074	0.05%
2020/03/20	70	69.04	54	69.84	70.80	16	42,561	0.04%
2020/03/19	62.3	67.56	81.5	67.51	66.30	-19.2	41,412	-0.05%
2020/03/18	220	70.57	35	70.36	70.00	185	40,185	0.46%	大買/鉅額交易
2020/03/17	37.7	71.13	32	71.05	70.60	5.7	39,472	0.01%
2020/03/16	93	73.04	38	71.20	71.10	55	38,858	0.14%
2020/03/13	71.2	71.74	135	70.53	74.60	-63.8	38,007	-0.17%	大賣/
2020/03/12	93.4	75.99	15	75.53	74.70	78.4	36,846	0.21%
2020/03/11	45.6	79.05	6	79.12	78.60	39.6	35,761	0.11%
2020/03/10	3.4	78.87	10	78.94	79.40	-6.6	35,582	-0.02%
2020/03/09	45	79.32	3	79.27	79.10	42	35,358	0.12%
2020/03/06	18	81.19	5	81.04	80.80	13	35,166	0.04%
2020/03/05	21.2	83.05	33.5	83.14	82.70	-12.3	35,040	-0.04%
2020/03/04	2.2	81.34	76	81.61	81.70	-73.8	35,049	-0.21%
2020/03/03	6.4	81.03	22	81.09	81.00	-15.6	34,888	-0.04%
2020/03/02	139.3	79.48	4	79.53	79.20	135.3	34,638	0.39%	大買/鉅額交易
2020/02/27	36.1	80.46	3	80.53	80.30	33.1	34,937	0.09%
2020/02/26	31	81.29	3	81.47	81.10	28	34,982	0.08%
2020/02/25	7.4	80.73	21	80.83	82.30	-13.6	34,763	-0.04%
2020/02/24	76	80.60	10	80.88	80.70	66	34,847	0.19%
2020/02/21	44.2	81.88	9	81.82	81.70	35.2	35,036	0.10%
2020/02/20	21	83.06	13	83.33	82.80	8	36,338	0.02%
2020/02/19	20.1	83.37	3	83.40	83.80	17.1	36,346	0.05%
2020/02/18	14	83.28	7	83.89	83.40	7	36,642	0.02%
2020/02/17	6	83.87	4	83.93	83.90	2	37,750	0.01%
2020/02/14	1.2	84.73	4	84.58	84.90	-2.9	38,341	-0.01%
2020/02/13	14.5	85.48	37.1	85.54	84.70	-22.6	39,439	-0.06%
2020/02/12	8.2	84.56	38	84.78	85.50	-29.8	40,708	-0.07%
2020/02/11	4.5	82.83	128	82.88	82.90	-123.5	41,559	-0.30%	大賣/鉅額交易
2020/02/10	17	80.99	32	81.89	82.00	-15.1	42,608	-0.04%
2020/02/07	5	82.80	13	83.05	82.90	-8	43,602	-0.02%
2020/02/06	10.3	82.84	121	82.84	83.60	-110.7	45,059	-0.25%	大賣/鉅額交易
2020/02/05	121.9	82.53	43	82.23	82.20	78.9	46,922	0.17%	大買/
2020/02/04	24	82.88	81	83.54	82.20	-57	48,200	-0.12%
2020/02/03	50	80.39	30.9	80.51	82.20	19.1	48,094	0.04%
2020/01/31	108.2	84.30	15.8	83.78	83.20	92.4	47,505	0.19%	大買/
2020/01/30	126.1	83.72	58.2	83.49	83.10	67.9	47,070	0.14%	大買/
2020/01/20	2	92.25	12	92.68	92.30	-10	44,925	-0.02%
2020/01/17	9.3	92.10	232	92.11	92.30	-222.7	44,926	-0.50%	大賣/鉅額交易
2020/01/16	0	89.60	103	90.00	90.00	-103	44,307	-0.23%	大賣/鉅額交易
2020/01/15	0.1	89.60	13	90.08	89.90	-13	45,467	-0.03%
2020/01/14	0.4	89.80	9.2	89.98	90.00	-8.8	46,469	-0.02%
2020/01/13	2	89.00	16	89.36	89.60	-14	46,698	-0.03%
2020/01/10	2	88.40	32	88.37	89.00	-30	47,630	-0.06%
2020/01/09	20.6	87.40	5.8	87.44	87.10	14.8	48,452	0.03%
2020/01/08	49	87.30	38	87.33	86.50	11	48,573	0.02%
2020/01/07	117	89.29	33.9	89.57	89.10	83.1	48,302	0.17%	大買/
2020/01/06	43	90.54	5	90.54	90.50	38	48,395	0.08%
2020/01/03	11	91.69	45.8	91.81	91.60	-34.8	48,271	-0.07%
2020/01/02	4.1	90.77	11	90.72	90.80	-6.9	48,116	-0.01%
2019/12/31	5	90.90	3.4	90.91	90.80	1.6	48,193	0.00%
2019/12/30	8	91.31	4.1	91.36	90.90	3.9	48,265	0.01%
2019/12/27	9	91.54	6	91.57	91.50	3	48,462	0.01%
2019/12/26	4	90.98	4	90.83	90.80	0	48,560	0.00%
2019/12/25	8.5	91.07	4.9	91.00	91.00	3.6	49,146	0.01%
2019/12/24	1.2	91.23	10	91.02	90.90	-8.8	49,384	-0.02%
2019/12/23	5	91.02	21	90.97	91.50	-16	49,552	-0.03%
2019/12/20	7	91.54	19.6	91.83	91.10	-12.6	49,578	-0.03%
2019/12/19	5	91.96	21.3	91.77	92.20	-16.3	49,260	-0.03%
2019/12/18	5	92.40	28	92.28	92.40	-23	48,958	-0.05%
2019/12/17	13	91.24	23	91.14	91.60	-10	48,539	-0.02%
2019/12/16	6.3	91.63	6.8	91.49	91.60	-0.5	48,561	0.00%
2019/12/13	19	91.51	21.4	91.24	91.00	-2.4	48,552	0.00%
2019/12/12	16.1	91.40	20	91.59	91.00	-3.9	48,727	-0.01%
2019/12/11	17	91.14	24.5	91.03	91.30	-7.5	48,865	-0.02%
2019/12/10	6	90.25	4.6	90.26	90.30	1.4	49,354	0.00%
2019/12/09	5	90.98	14	91.14	91.00	-9	49,715	-0.02%
2019/12/06	10	90.05	12	90.27	90.50	-2	49,472	0.00%
2019/12/05	20	90.36	21	90.22	89.90	-1	49,467	0.00%
2019/12/04	19	89.03	25	88.96	89.50	-6	49,622	-0.01%
2019/12/03	7	89.59	20	89.26	90.00	-13	49,672	-0.03%
2019/12/02	17	87.62	35.1	87.36	88.60	-18.1	49,485	-0.04%
2019/11/29	89.3	88.86	31	89.38	88.50	58.3	49,213	0.12%
2019/11/28	3	90.23	12	90.43	89.80	-9	48,897	-0.02%
2019/11/27	24	90.33	34.8	90.19	90.60	-10.8	49,237	-0.02%
2019/11/26	6.3	89.94	4	90.05	89.90	2.3	49,243	0.00%
2019/11/25	42.8	89.81	15.7	89.64	89.60	27.1	48,294	0.06%
2019/11/22	13	91.81	5	92.04	91.40	8	47,978	0.02%
2019/11/21	10	91.73	26.2	91.03	92.50	-16.2	47,972	-0.03%
2019/11/20	10.4	92.13	21.8	91.74	91.90	-11.4	47,375	-0.02%
2019/11/19	51.2	91.79	120.5	92.19	92.80	-69.3	47,024	-0.15%	大賣/
2019/11/18	8	90.23	29.4	90.33	90.50	-21.4	45,679	-0.05%
2019/11/15	17	90.01	61.8	90.10	90.10	-44.8	45,397	-0.10%
2019/11/14	38.1	90.34	64.5	90.47	89.30	-26.4	45,007	-0.06%
2019/11/13	48.9	89.90	27.7	89.92	89.70	21.2	44,081	0.05%
2019/11/12	62.3	90.05	79.5	89.71	91.00	-17.2	43,699	-0.04%
2019/11/11	52	88.22	99.6	88.61	87.90	-47.6	42,815	-0.11%
2019/11/08	51.4	91.89	106.2	91.58	90.90	-54.8	41,247	-0.13%	大賣/
2019/11/07	25	90.36	70.7	90.45	90.80	-45.7	39,749	-0.11%
2019/11/06	85.9	90.12	204.4	90.17	90.40	-118.5	38,542	-0.31%	大賣/鉅額交易
2019/11/05	55.1	89.91	133.7	89.71	90.00	-78.6	37,282	-0.21%	大賣/
2019/11/04	94	87.46	163.9	87.78	89.00	-69.9	36,054	-0.19%	大賣/
2019/11/01	52	83.80	148	83.12	84.80	-96	34,294	-0.28%	大賣/
2019/10/31	21	81.15	23.8	80.71	80.60	-2.8	33,093	-0.01%
2019/10/30	11	80.27	14.2	80.69	80.20	-3.2	32,959	-0.01%
2019/10/29	37	80.99	81.1	80.88	80.80	-44.1	32,835	-0.13%
2019/10/28	6	80.40	19.7	80.40	80.10	-13.7	32,576	-0.04%
2019/10/25	9.1	79.97	24	80.09	80.20	-14.9	32,470	-0.05%
2019/10/24	26.1	80.45	22.5	80.77	80.50	3.6	32,252	0.01%
2019/10/23	42	80.57	72.8	80.07	80.50	-30.8	32,630	-0.09%
2019/10/22	21	79.06	87.3	79.30	79.50	-66.3	32,364	-0.20%
2019/10/21	5	76.88	27	77.19	77.60	-22	31,601	-0.07%
2019/10/18	22.1	77.62	65.5	77.64	76.90	-43.4	31,704	-0.14%
2019/10/17	10.4	76.34	38.4	76.35	77.20	-28	30,791	-0.09%
2019/10/16	1	74.80	22.1	75.06	75.00	-21.1	29,769	-0.07%
2019/10/15	14.4	74.91	59.7	74.99	74.70	-45.3	29,704	-0.15%
2019/10/14	5	74.26	25	74.32	74.50	-20	30,027	-0.07%
2019/10/09	5	73.30	22	73.48	72.90	-17	29,767	-0.06%
2019/10/08	14	73.96	34	73.91	74.00	-20	29,894	-0.07%
2019/10/07	15.3	73.60	11	73.70	73.40	4.3	29,759	0.01%
2019/10/04	20	72.29	4	72.58	72.70	16	29,672	0.05%
2019/10/03	38.3	71.86	6.9	72.00	72.00	31.4	29,708	0.11%
2019/10/02	9.1	72.28	7.2	72.30	72.30	1.9	29,572	0.01%
2019/10/01	43	72.52	45.7	72.49	72.60	-2.7	29,331	-0.01%
2019/09/27	21	73.65	2	73.40	73.20	19	28,815	0.07%
2019/09/26	10.3	74.45	2	74.20	74.00	8.3	28,901	0.03%
2019/09/25	7	74.39	12.4	74.53	74.80	-5.4	28,895	-0.02%
2019/09/24	17.2	75.09	27.2	75.01	74.90	-10	29,218	-0.03%
2019/09/23	2	74.50	4	74.65	74.70	-2	29,240	-0.01%
2019/09/20	20.6	74.05	15	74.18	74.50	5.6	29,577	0.02%
2019/09/19	21.5	73.81	1	74.20	73.50	20.5	29,314	0.07%
2019/09/18	17	74.39	6	74.38	74.40	11	29,144	0.04%
2019/09/17	26	74.72	14	74.86	74.60	12	29,059	0.04%
2019/09/16	24	75.76	13.8	75.84	76.00	10.2	29,303	0.03%
2019/09/12	32	75.54	48.7	75.68	76.00	-16.7	29,068	-0.06%
2019/09/11	24	74.61	7	74.76	74.50	17	28,869	0.06%
2019/09/10	6	73.97	1	73.90	74.10	5	28,884	0.02%
2019/09/09	7.1	74.87	9.6	74.88	74.70	-2.5	29,030	-0.01%
2019/09/06	10	75.50	26	75.50	75.00	-16	29,372	-0.05%
2019/09/05	12.2	74.74	16.8	74.76	74.90	-4.6	29,587	-0.02%
2019/09/04	4	74.25	24	74.17	74.30	-20	29,815	-0.07%
2019/09/03	1	73.80	9	73.97	73.60	-8	29,905	-0.03%
2019/09/02	10	74.02	4	73.90	74.00	6	30,251	0.02%
2019/08/30	9	73.37	133	73.56	74.20	-124	30,587	-0.41%	大賣/鉅額交易
2019/08/29	17.8	71.93	3	72.23	71.90	14.8	30,724	0.05%
2019/08/28	11.2	72.11	0	0.00	72.40	11.2	31,041	0.04%
2019/08/27	113	72.47	1.2	72.08	72.20	111.8	31,307	0.36%	大買/鉅額交易
2019/08/26	22.2	71.90	95	71.81	72.00	-72.8	31,562	-0.23%
2019/08/23	12	73.46	16	73.44	73.30	-4	31,812	-0.01%
2019/08/22	11	73.90	7.3	73.74	73.90	3.7	32,267	0.01%
2019/08/21	2.1	73.46	142	73.17	73.50	-139.9	34,158	-0.41%	大賣/鉅額交易
2019/08/20	14	72.50	3	72.57	72.40	11	34,127	0.03%
2019/08/19	149	72.66	12	72.54	72.40	137	34,491	0.40%	大買/鉅額交易
2019/08/16	37	71.82	18	71.42	72.00	19	35,197	0.05%
2019/08/15	39.2	71.67	10.6	71.58	71.60	28.6	35,147	0.08%
2019/08/14	14	73.41	11	73.49	72.60	3	35,268	0.01%
2019/08/13	21.2	73.25	4	73.15	72.90	17.2	35,218	0.05%
2019/08/12	2	73.20	17	73.48	73.70	-15	35,749	-0.04%
2019/08/08	17	73.35	1	73.00	73.10	16	36,472	0.04%
2019/08/07	37	73.22	1	73.00	72.90	36	37,306	0.10%
2019/08/06	52.1	72.33	14.1	72.47	73.30	38	37,843	0.10%
2019/08/05	52	73.88	30	73.16	72.80	22	37,786	0.06%
2019/08/02	90	75.84	3	75.60	75.50	87	37,404	0.23%
2019/08/01	21.1	78.05	8	78.11	77.90	13.1	37,162	0.04%
2019/07/31	2	78.40	4.1	78.43	78.60	-2.1	37,041	-0.01%
2019/07/30	10.4	77.89	27.1	78.07	77.80	-16.7	37,167	-0.04%
2019/07/29	2.2	78.13	1	78.30	78.40	1.2	37,511	0.00%
2019/07/26	7.2	78.38	3	78.43	78.40	4.2	37,626	0.01%
2019/07/25	92.8	78.28	25	78.78	78.60	67.8	37,671	0.18%
2019/07/24	52.4	81.28	111.2	81.03	81.30	-58.8	37,192	-0.16%	大賣/
2019/07/23	16.1	80.83	35	80.65	80.90	-18.9	36,534	-0.05%
2019/07/22	10	80.42	39.9	80.43	80.60	-29.9	36,414	-0.08%
2019/07/19	14	79.71	3	79.73	79.30	11	36,308	0.03%
2019/07/18	8	79.31	7	79.40	79.00	1	36,773	0.00%
2019/07/17	24.2	79.60	9	79.52	79.30	15.2	37,533	0.04%
2019/07/16	46	80.09	60.4	79.96	80.00	-14.4	37,702	-0.04%
2019/07/15	44	76.95	46.2	77.09	78.10	-2.2	38,121	-0.01%
2019/07/12	25.6	77.75	3	77.70	77.60	22.6	40,175	0.06%
2019/07/11	3.8	78.17	28.9	78.54	78.20	-25.1	41,245	-0.06%
2019/07/10	7.1	77.83	14.1	77.84	77.90	-7	42,238	-0.02%
2019/07/09	34	78.09	8	78.86	77.90	26	43,101	0.06%
2019/07/08	37	78.79	24	78.78	79.00	13	43,727	0.03%
2019/07/05	7	78.04	0	0.00	78.20	7	44,148	0.02%
2019/07/04	4	77.73	1	77.50	77.70	3	44,538	0.01%
2019/07/03	45	77.76	1.2	77.70	77.50	43.8	44,768	0.10%
2019/07/02	2.3	79.19	34	78.96	79.10	-31.7	45,091	-0.07%
2019/07/01	28.8	79.06	35.2	79.24	79.40	-6.5	45,435	-0.01%
2019/06/28	48	77.43	9	77.51	77.40	39	46,469	0.08%
2019/06/27	0	0.00	8.4	77.52	77.40	-8.4	48,925	-0.02%
2019/06/26	0.4	76.30	0	0.00	76.30	0.4	49,037	0.00%
2019/06/25	10.2	76.57	3.3	76.58	76.40	6.9	48,862	0.01%
2019/06/24	10	76.06	20.1	76.75	77.10	-10.1	48,644	-0.02%
2019/06/21	16.1	77.16	54	77.53	76.80	-37.9	48,291	-0.08%
2019/06/20	3	77.50	90	77.30	77.70	-87	47,665	-0.18%
2019/06/19	16.3	76.72	57	76.71	77.20	-40.8	47,481	-0.09%
2019/06/18	64.6	76.70	76.1	75.95	75.90	-11.5	46,966	-0.02%
2019/06/17	11	76.15	33	75.98	76.40	-22	46,586	-0.05%
2019/06/14	82.8	75.15	45	75.09	75.10	37.8	46,296	0.08%
2019/06/13	63.3	73.89	16	74.05	74.20	47.3	45,938	0.10%
2019/06/12	31.1	72.73	127	72.60	73.70	-96	45,892	-0.21%	大賣/
2019/06/11	14.2	72.27	10	72.51	72.40	4.2	45,480	0.01%
2019/06/10	35	71.52	24	72.10	72.10	11	45,277	0.02%
2019/06/06	18.4	71.27	2	71.30	71.10	16.4	44,971	0.04%
2019/06/05	141.3	71.88	0	0.00	71.00	141.3	44,606	0.32%	大買/鉅額交易
2019/06/04	42.1	72.35	8	72.13	71.80	34.1	44,249	0.08%
2019/06/03	23.1	72.78	142	72.94	73.40	-118.9	43,903	-0.27%	大賣/鉅額交易
2019/05/31	92.1	73.53	138	74.40	73.90	-45.9	43,607	-0.11%	大賣/
2019/05/30	128.9	73.08	15	72.88	73.40	113.9	42,989	0.26%	大買/鉅額交易
2019/05/29	39	71.48	9.1	71.53	72.20	29.9	42,844	0.07%
2019/05/28	119.2	71.58	6	71.52	71.20	113.2	42,521	0.27%	大買/鉅額交易
2019/05/27	23.5	71.60	7	71.50	71.40	16.5	40,574	0.04%
2019/05/24	32.4	71.71	3.4	71.52	71.40	29	40,541	0.07%
2019/05/23	87.8	71.99	46	72.08	71.50	41.8	40,262	0.10%
2019/05/22	32.1	74.23	5	74.00	74.00	27.1	39,723	0.07%
2019/05/21	31.1	74.85	5	75.10	75.00	26.1	39,988	0.07%
2019/05/20	17.4	75.24	33.6	75.29	75.00	-16.2	39,825	-0.04%
2019/05/17	124	76.59	127	74.80	74.70	-3	39,707	-0.01%	大買/大賣/
2019/05/16	89	77.36	133.2	77.52	75.90	-44.2	39,278	-0.11%	大賣/
2019/05/15	79	77.88	34.1	77.87	77.80	44.9	38,512	0.12%
2019/05/14	157.4	79.57	70.8	79.30	79.70	86.6	37,886	0.23%	大買/
2019/05/13	128.2	81.80	43.6	82.03	81.20	84.6	37,563	0.23%	大買/
2019/05/10	112	83.97	6	83.67	83.70	106	37,575	0.28%	大買/鉅額交易
2019/05/09	19	84.75	106	84.52	84.30	-87	37,560	-0.23%	大賣/
2019/05/08	20	85.79	10.6	85.98	85.90	9.4	37,350	0.03%
2019/05/07	17	85.82	45.6	86.42	86.60	-28.6	37,276	-0.08%
2019/05/06	23	85.40	6	85.55	84.90	17	37,269	0.05%
2019/05/03	10	87.28	35	87.55	88.20	-25	36,812	-0.07%
2019/05/02	15.3	86.52	26	86.79	86.90	-10.7	36,616	-0.03%
2019/04/30	37.2	86.61	12.3	87.13	86.90	24.9	36,365	0.07%
2019/04/29	11	87.93	22	88.03	87.80	-11	36,026	-0.03%
2019/04/26	43	87.23	9.8	87.23	87.40	33.2	35,703	0.09%
2019/04/25	21.2	86.57	18.3	86.24	86.80	2.9	35,423	0.01%
2019/04/24	39.8	87.88	54	87.41	86.90	-14.2	35,170	-0.04%
2019/04/23	45.2	87.43	36.8	87.67	88.30	8.4	34,864	0.02%
2019/04/22	65.2	88.31	82.5	88.39	87.80	-17.3	34,003	-0.05%
2019/04/19	103.6	89.90	53.4	90.31	88.90	50.2	33,706	0.15%	大買/
2019/04/18	107.7	93.65	216	93.95	91.60	-108.3	32,619	-0.33%	大買/大賣/鉅額交易
2019/04/17	22.3	91.44	72.4	91.46	91.80	-50.1	30,553	-0.16%
2019/04/16	24.4	90.22	111	90.15	89.90	-86.6	29,346	-0.30%	大賣/
2019/04/15	27.1	88.57	67.2	88.53	89.30	-40.2	28,411	-0.14%
2019/04/12	65.3	86.22	56.2	86.12	86.50	9.1	27,828	0.03%
2019/04/11	32.7	83.84	125.4	83.55	83.80	-92.7	27,456	-0.34%	大賣/
2019/04/10	11.3	82.80	75.4	82.88	83.00	-64.1	26,990	-0.24%
2019/04/09	8.5	82.46	23	82.33	82.50	-14.5	26,686	-0.05%
2019/04/08	14.2	82.58	24	82.59	82.40	-9.8	26,501	-0.04%
2019/04/03	10.1	81.33	19	81.53	81.90	-8.9	25,825	-0.03%
2019/04/02	153.4	82.32	249.2	82.57	82.00	-95.8	25,304	-0.38%	大買/大賣/
2019/04/01	121.7	79.47	274	79.59	80.80	-152.3	23,838	-0.64%	大買/大賣/鉅額交易
2019/03/29	2.1	73.48	14.8	73.22	73.50	-12.7	21,133	-0.06%
2019/03/28	0.2	71.80	1.6	71.80	71.80	-1.3	21,058	-0.01%
2019/03/27	2	71.95	1.3	71.82	71.90	0.7	21,359	0.00%
2019/03/26	1.2	71.63	3	71.57	71.80	-1.8	21,516	-0.01%
2019/03/25	10.4	71.51	17	71.22	71.20	-6.6	21,784	-0.03%
2019/03/22	0.2	72.90	13	72.94	73.00	-12.8	21,732	-0.06%
2019/03/21	1.1	72.90	101	72.89	73.00	-99.9	21,996	-0.45%	大賣/
2019/03/20	1	72.30	10	72.40	72.40	-9	22,458	-0.04%
2019/03/19	1.1	72.00	29	72.29	72.30	-28	23,024	-0.12%
2019/03/18	7	71.57	9.8	71.73	72.00	-2.8	23,226	-0.01%
2019/03/15	3	70.70	1	71.00	70.60	2	23,470	0.01%
2019/03/14	15.4	70.94	10	71.10	71.10	5.4	23,311	0.02%
2019/03/13	35	70.76	1	70.80	70.70	34	24,214	0.14%
2019/03/12	50.4	71.28	9.6	71.17	71.20	40.8	24,353	0.17%
2019/03/11	5	70.38	0.2	70.60	70.40	4.8	24,453	0.02%
2019/03/08	40	70.91	0	0.00	70.70	40	24,916	0.16%
2019/03/07	12.1	71.99	10	71.60	71.60	2.1	25,765	0.01%
2019/03/06	1.1	72.40	2.1	72.31	72.50	-1.1	26,193	0.00%
2019/03/05	11	71.81	0	0.00	71.90	11	26,787	0.04%
2019/03/04	22	71.75	67	71.63	72.20	-45	26,928	-0.17%
2019/02/27	16	72.73	9	72.59	72.70	7	26,754	0.03%
2019/02/26	5	72.96	43	73.24	72.80	-38	26,722	-0.14%
2019/02/25	20.1	73.40	22	73.35	73.40	-1.9	26,937	-0.01%
2019/02/22	13	73.32	9	73.32	73.50	4	27,267	0.01%
2019/02/21	9	73.44	54.4	73.69	73.80	-45.4	27,552	-0.16%
2019/02/20	38.2	73.38	43	73.16	73.20	-4.8	27,545	-0.02%
2019/02/19	31.1	71.83	7.8	71.96	72.00	23.3	27,169	0.09%
2019/02/18	6	71.33	18	71.52	71.00	-12	27,351	-0.04%
2019/02/15	34	70.54	1.8	70.44	70.30	32.2	27,533	0.12%
2019/02/14	17	71.69	10	71.80	71.40	7	27,638	0.03%
2019/02/13	13	72.12	2	72.40	72.00	11	27,733	0.04%
2019/02/12	3.2	71.42	134	71.42	72.00	-130.8	27,694	-0.47%	大賣/鉅額交易
2019/02/11	51	70.04	2.7	70.37	69.90	48.3	27,543	0.18%
2019/01/30	3	70.03	7.6	70.05	70.00	-4.6	27,311	-0.02%
2019/01/29	25	70.10	1	70.10	69.90	24	27,329	0.09%
2019/01/28	7.6	70.86	2	70.95	70.80	5.6	27,288	0.02%
2019/01/25	0	0.00	5.8	70.60	70.70	-5.8	27,511	-0.02%
2019/01/24	1.6	70.00	0	0.00	70.00	1.6	27,455	0.01%
2019/01/23	15.1	69.88	4	69.80	69.70	11.1	27,740	0.04%
2019/01/22	2.6	70.38	52.4	70.58	70.70	-49.8	27,933	-0.18%
2019/01/21	4.2	71.12	12	71.09	71.20	-7.8	28,393	-0.03%
2019/01/18	16.1	70.48	8	70.61	70.80	8.1	29,728	0.03%
2019/01/17	0.3	70.30	2	70.50	70.40	-1.7	30,927	-0.01%
2019/01/16	26	70.15	0	0.00	70.20	26	31,610	0.08%
2019/01/15	1.4	70.10	23.6	70.05	70.30	-22.2	31,959	-0.07%
2019/01/14	18	69.09	7.8	68.73	68.70	10.2	32,168	0.03%
2019/01/11	29.6	69.82	4.6	69.98	69.40	25	33,547	0.07%
2019/01/10	13.1	69.08	4.6	69.18	69.30	8.5	33,515	0.03%
2019/01/09	46.3	69.49	29	69.71	69.90	17.3	33,515	0.05%
2019/01/08	14.2	68.67	17	68.88	68.60	-2.8	33,510	-0.01%
2019/01/07	32	69.12	12.5	68.99	69.30	19.5	33,710	0.06%
2019/01/04	49.2	67.51	12	67.61	67.60	37.2	33,606	0.11%
2019/01/03	43	68.85	1	68.90	68.90	42	33,646	0.12%
2019/01/02	6.2	70.43	0.6	70.20	70.10	5.6	33,501	0.02%
2018/12/28	0.2	70.80	2	71.00	70.80	-1.8	33,856	-0.01%
2018/12/27	1.5	71.27	7	71.26	70.80	-5.5	34,100	-0.02%
2018/12/26	0.6	70.30	13	70.92	70.20	-12.4	34,354	-0.04%
2018/12/25	10.5	70.39	4	70.40	70.70	6.5	34,538	0.02%
2018/12/24	6	71.18	1	70.90	71.40	5	35,126	0.01%
2018/12/22	0	0.00	3.4	71.16	70.90	-3.4	35,373	-0.01%
2018/12/21	81	70.61	8	70.79	71.40	73	35,779	0.20%
2018/12/20	2.1	71.55	4	72.05	71.50	-1.9	35,804	-0.01%
2018/12/19	0.1	71.60	36	71.41	71.80	-35.9	35,643	-0.10%
2018/12/18	24	70.45	0	0.00	70.80	24	35,873	0.07%
2018/12/17	4.2	71.16	5	71.22	71.10	-0.8	36,093	0.00%
2018/12/14	11	71.75	7	71.67	71.50	4	36,528	0.01%
2018/12/13	13	71.77	34	72.40	73.00	-21	36,813	-0.06%
2018/12/12	6.2	70.75	21	70.61	71.20	-14.8	37,341	-0.04%
2018/12/11	4.2	68.71	9	68.72	68.40	-4.8	37,568	-0.01%
2018/12/10	47.2	68.05	14	67.76	67.70	33.2	37,759	0.09%
2018/12/07	33.2	69.33	0	0.00	69.10	33.2	37,568	0.09%
2018/12/06	85.8	69.63	11	69.74	69.00	74.8	37,365	0.20%
2018/12/05	32.1	71.97	4	72.25	71.60	28.1	36,597	0.08%
2018/12/04	4	73.55	3	73.70	73.40	1	36,922	0.00%
2018/12/03	0.6	74.00	6	74.07	74.00	-5.4	36,977	-0.01%
2018/11/30	8.4	72.88	14	73.08	71.90	-5.6	36,598	-0.02%
2018/11/29	28.2	73.31	12	72.90	72.40	16.2	35,692	0.05%
2018/11/28	3.6	71.85	26.4	72.21	73.10	-22.8	35,289	-0.06%
2018/11/27	14	70.43	4.1	70.66	70.70	9.9	34,839	0.03%
2018/11/26	5.4	71.25	7.1	71.09	71.00	-1.7	34,800	0.00%
2018/11/23	4.4	69.87	3	70.10	70.00	1.4	34,663	0.00%
2018/11/22	72.1	69.97	46	69.64	69.50	26.1	34,653	0.08%
2018/11/21	31.1	69.68	6	70.12	70.60	25.1	34,466	0.07%
2018/11/20	26.9	71.45	13	71.54	71.00	13.9	34,147	0.04%
2018/11/19	10.9	73.36	0	0.00	73.40	10.9	33,901	0.03%
2018/11/16	43.4	74.20	10	74.30	74.30	33.4	34,199	0.10%
2018/11/15	6.2	73.05	4	72.70	74.50	2.2	35,037	0.01%
2018/11/14	28	74.07	1.1	74.63	73.30	27	34,998	0.08%
2018/11/13	42.2	74.39	7	74.37	74.40	35.2	34,972	0.10%
2018/11/12	8.3	76.05	9.8	76.21	76.20	-1.5	34,899	0.00%
2018/11/09	16.6	75.95	13.4	75.91	76.10	3.2	35,101	0.01%
2018/11/08	7	77.04	33	77.15	76.60	-26	35,138	-0.07%
2018/11/07	8.1	77.79	7.6	77.88	77.90	0.4	35,022	0.00%
2018/11/06	13.4	78.25	0.8	77.80	77.30	12.6	35,016	0.04%
2018/11/05	2.6	80.08	47	80.31	80.00	-44.4	35,081	-0.13%
2018/11/02	6.5	81.00	9	80.98	81.00	-2.5	35,222	-0.01%
2018/11/01	2.4	79.73	10.4	79.54	79.90	-8	35,105	-0.02%
2018/10/31	12.5	78.26	30	78.42	78.80	-17.5	35,267	-0.05%
2018/10/30	16.9	75.97	29.6	76.10	76.40	-12.7	35,030	-0.04%
2018/10/29	119.6	76.46	17	77.23	75.50	102.6	35,063	0.29%	大買/鉅額交易
2018/10/26	42.6	77.26	24.2	77.75	76.20	18.4	35,074	0.05%
2018/10/17	84.2	70.25	33.9	70.28	68.10	50.3	34,592	0.15%
2018/10/16	32.6	70.10	8	70.13	70.40	24.6	33,758	0.07%
2018/10/15	50.3	70.59	128	70.61	70.50	-77.8	33,489	-0.23%	大賣/
2018/10/12	180.1	70.72	21	71.50	71.90	159.1	33,508	0.47%	大買/鉅額交易
2018/10/11	111.1	70.56	38	70.40	70.10	73.1	33,512	0.22%	大買/
2018/10/09	32.1	75.66	100.2	75.60	75.30	-68.1	32,293	-0.21%
2018/10/08	15.3	75.60	39	75.51	75.50	-23.7	32,342	-0.07%
2018/10/05	28.2	75.72	7	75.79	75.60	21.2	32,631	0.07%
2018/10/04	30.2	76.46	8	76.33	76.20	22.2	32,542	0.07%
2018/10/03	4.4	77.72	16	77.76	77.80	-11.7	32,668	-0.04%
2018/10/02	39.5	78.54	53.1	79.32	78.10	-13.6	32,896	-0.04%
2018/10/01	21.7	79.96	25	79.91	79.90	-3.3	32,641	-0.01%
2018/09/28	11.1	78.95	24	78.83	79.20	-12.9	32,840	-0.04%
2018/09/27	11.1	77.82	22	78.17	78.70	-10.9	32,499	-0.03%
2018/09/26	2	77.55	44	77.50	77.30	-42	32,279	-0.13%
2018/09/25	2	75.80	2	76.00	76.10	0	32,142	0.00%
2018/09/21	35	75.30	8	75.50	75.80	27	32,370	0.08%
2018/09/20	15	75.56	14	75.81	75.60	1	32,265	0.00%
2018/09/19	8	76.18	26	76.28	76.40	-18	32,294	-0.06%
2018/09/18	31.3	76.21	2	76.40	75.80	29.3	32,335	0.09%
2018/09/17	15.3	77.65	3	77.87	77.80	12.3	32,456	0.04%
2018/09/14	7.6	77.27	3	77.33	77.90	4.6	32,799	0.01%
2018/09/13	26.4	76.16	8	76.00	76.00	18.4	32,828	0.06%
2018/09/12	13.2	77.55	13	77.35	77.00	0.2	32,740	0.00%
2018/09/11	27.7	76.59	33	76.56	77.70	-5.3	32,803	-0.02%
2018/09/10	121.4	75.58	3.1	76.50	75.10	118.3	33,096	0.36%	大買/鉅額交易
2018/09/07	57	78.03	21	77.80	77.70	36	32,715	0.11%
2018/09/06	53	79.38	9	79.31	79.30	44	32,743	0.13%
2018/09/05	35	80.22	11	80.17	80.10	24	32,558	0.07%
2018/09/04	5.4	80.23	5	80.10	80.10	0.4	32,939	0.00%
2018/09/03	30.1	80.26	15	80.17	80.10	15.1	33,317	0.05%
2018/08/31	33	80.44	14.5	80.45	80.50	18.5	34,592	0.05%
2018/08/30	18.5	81.24	14	81.05	80.90	4.5	35,372	0.01%
2018/08/29	13	81.28	3	81.27	81.40	10	35,704	0.03%
2018/08/28	18	81.15	5	81.30	81.20	13	35,877	0.04%
2018/08/27	14.1	80.92	4	81.05	81.00	10.1	36,077	0.03%
2018/08/24	13.2	80.73	6.7	80.90	81.10	6.4	36,106	0.02%
2018/08/23	4	81.28	3	81.50	81.80	1	37,143	0.00%
2018/08/22	0	0.00	3	81.57	81.70	-3	37,444	-0.01%
2018/08/21	11.5	81.04	6	81.12	81.00	5.5	37,825	0.01%
2018/08/20	11.2	81.14	2.2	81.16	81.00	9	38,555	0.02%
2018/08/17	9.2	81.48	9.4	81.74	81.10	-0.2	39,047	0.00%
2018/08/16	22.2	80.82	21.2	80.85	81.20	1	39,033	0.00%
2018/08/15	62.1	80.57	23	80.75	81.10	39.1	38,932	0.10%
2018/08/14	197.4	81.90	131	82.54	81.30	66.4	38,576	0.17%	大買/大賣/
2018/08/13	21.5	83.99	13.1	84.94	83.80	8.4	37,744	0.02%
2018/08/10	16	85.50	36.2	85.72	85.90	-20.2	37,559	-0.05%
2018/08/09	0	0.00	35	85.41	85.20	-35	37,496	-0.09%
2018/08/08	1	84.60	130	84.92	85.00	-129	37,984	-0.34%	大賣/鉅額交易
2018/08/07	13	84.92	14	84.97	84.40	-1	38,653	0.00%
2018/08/06	4	84.68	10	84.57	84.60	-6	40,277	-0.01%
2018/08/03	0.1	83.80	10	83.72	83.80	-9.9	40,685	-0.02%
2018/08/02	4	83.48	8	83.36	82.80	-4	40,725	-0.01%
2018/08/01	17	84.18	6	84.05	84.10	11	40,747	0.03%
2018/07/31	3	83.47	0	0.00	83.80	3	40,718	0.01%
2018/07/30	2	83.70	19	83.92	84.20	-17	40,734	-0.04%
2018/07/27	6	83.25	3	83.47	83.20	3	40,533	0.01%
2018/07/26	16.4	82.67	103	82.61	83.50	-86.6	40,985	-0.21%	大賣/
2018/07/25	16	82.76	9	82.79	82.70	7	41,156	0.02%
2018/07/24	38	85.31	27	85.29	85.20	11	41,023	0.03%
2018/07/23	13.1	85.49	19	85.27	85.50	-5.9	40,405	-0.01%
2018/07/20	4	85.45	19	85.12	85.30	-15	40,448	-0.04%
2018/07/19	7	84.99	17	84.96	85.20	-10	40,634	-0.02%
2018/07/18	12	84.00	19	83.88	84.10	-7	41,177	-0.02%
2018/07/17	2.1	83.05	44	82.77	82.90	-41.9	41,148	-0.10%
2018/07/16	15	83.08	28	83.08	82.80	-13	41,273	-0.03%
2018/07/13	5	82.24	5	82.30	82.90	0	42,018	0.00%
2018/07/12	2	81.20	9	81.43	81.20	-7	42,639	-0.02%
2018/07/11	10	81.43	21	81.04	81.60	-11	42,885	-0.03%
2018/07/10	16.2	80.74	18	80.73	80.50	-1.8	42,680	0.00%
2018/07/09	10	81.05	11	80.84	80.80	-1	42,584	0.00%
2018/07/06	20.1	80.51	11	80.50	80.50	9.1	42,830	0.02%
2018/07/05	5.2	81.17	17	81.06	81.20	-11.8	42,840	-0.03%
2018/07/04	1.8	81.31	6	81.48	81.60	-4.2	43,143	-0.01%
2018/07/03	29	80.71	14.1	81.09	80.70	14.9	43,802	0.03%
2018/07/02	29	81.74	209	81.61	81.00	-180	44,386	-0.41%	大賣/鉅額交易
2018/06/29	8	81.84	14.5	82.98	83.20	-6.5	44,722	-0.01%
2018/06/28	34.4	80.89	1	80.90	80.50	33.4	46,328	0.07%
2018/06/27	23.3	81.14	5	81.10	80.90	18.3	46,430	0.04%
2018/06/26	168.3	80.65	17	80.57	81.00	151.3	46,386	0.33%	大買/鉅額交易
2018/06/25	13	81.70	2	81.60	81.50	11	46,072	0.02%
2018/06/22	17.1	82.13	16	82.18	82.30	1.1	45,973	0.00%
2018/06/21	121	82.94	4	83.08	82.70	117	45,954	0.25%	大買/鉅額交易
2018/06/20	45	82.48	19	82.15	83.00	26	46,402	0.06%
2018/06/19	43.3	83.31	8	83.23	83.00	35.3	46,024	0.08%
2018/06/15	37.2	84.74	18.2	84.71	85.00	19	45,391	0.04%
2018/06/14	49.2	86.20	112.1	86.32	85.50	-62.9	44,934	-0.14%	大賣/
2018/06/13	6.1	87.70	7.3	87.97	87.80	-1.2	44,377	0.00%
2018/06/12	15	87.53	4.9	87.70	87.70	10.1	45,087	0.02%
2018/06/11	10	87.62	24	87.71	87.40	-14	45,024	-0.03%
2018/06/08	34.5	89.88	39	89.70	88.30	-4.5	45,184	-0.01%
2018/06/07	208.2	90.40	34.1	90.10	91.20	174.1	44,916	0.39%	大買/鉅額交易
2018/06/06	1	88.60	22.5	88.62	89.10	-21.5	44,888	-0.05%
2018/06/05	0.1	88.10	6	87.98	88.10	-5.9	45,553	-0.01%
2018/06/04	0	0.00	10	87.72	87.80	-10	45,573	-0.02%
2018/06/01	12.1	86.48	4	86.55	86.60	8.1	45,724	0.02%
2018/05/31	23.2	87.31	16	87.19	85.70	7.2	45,907	0.02%
2018/05/30	9.1	86.98	34	87.00	87.40	-24.9	45,020	-0.06%
2018/05/29	12.1	87.95	39	88.28	87.60	-26.9	44,829	-0.06%
2018/05/28	46.1	88.60	29	88.47	88.80	17.1	44,821	0.04%
2018/05/25	5	85.92	31	86.04	86.50	-26	44,419	-0.06%
2018/05/24	67	84.14	14	84.21	84.10	53	44,188	0.12%
2018/05/23	5	84.10	3	84.40	83.60	2	44,702	0.00%
2018/05/22	9	84.22	7	84.14	84.00	2	45,124	0.00%
2018/05/21	3	84.60	13	85.05	85.00	-10	45,700	-0.02%
2018/05/18	3.1	83.97	50	84.59	83.90	-46.9	46,339	-0.10%
2018/05/17	5.1	84.79	1	85.00	84.20	4.1	47,022	0.01%
2018/05/16	17.2	84.65	24	84.93	84.60	-6.8	47,215	-0.01%
2018/05/15	38.4	87.61	10.3	87.04	86.00	28.1	47,488	0.06%
2018/05/14	53.8	88.59	43	88.92	89.00	10.8	48,662	0.02%
2018/05/11	102	84.16	14	84.14	85.00	88	47,388	0.19%	大買/
2018/05/10	24	82.83	11	82.73	82.90	13	47,391	0.03%
2018/05/09	18.3	82.08	13	82.02	81.80	5.3	47,644	0.01%
2018/05/08	11.3	81.94	2	82.25	82.60	9.3	48,053	0.02%
2018/05/07	7	81.27	8	81.36	81.60	-1	48,209	0.00%
2018/05/04	10.5	80.62	22	80.37	80.40	-11.5	48,519	-0.02%
2018/05/03	17.8	80.46	7	80.70	80.10	10.8	48,855	0.02%
2018/05/02	20.2	82.99	20	82.60	81.80	0.2	48,950	0.00%
2018/04/30	21	82.74	8	82.85	82.90	13	49,029	0.03%
2018/04/27	51.2	80.99	8.7	81.08	81.50	42.5	49,363	0.09%
2018/04/26	14	81.08	5	80.72	80.60	9	49,915	0.02%
2018/04/25	14	79.99	6	80.20	80.40	8	50,957	0.02%
2018/04/24	46	81.10	30	80.91	80.60	16	51,057	0.03%
2018/04/23	26	83.17	4	83.18	83.00	22	50,484	0.04%
2018/04/20	10	83.91	1	84.20	84.00	9	50,371	0.02%
2018/04/19	33	83.89	55	84.98	85.00	-22	50,547	-0.04%
2018/04/18	104.5	85.92	60	85.02	84.80	44.5	50,204	0.09%	大買/
2018/04/17	30	86.74	14	86.62	86.50	16	50,087	0.03%
2018/04/16	50.1	87.49	7	87.10	87.60	43.1	50,333	0.09%
2018/04/13	1.1	87.02	101	87.00	87.00	-100	50,506	-0.20%	大賣/
2018/04/12	12.1	87.03	1	87.10	86.80	11.1	50,851	0.02%
2018/04/11	10.8	87.70	20	88.08	87.30	-9.3	51,181	-0.02%
2018/04/10	12.1	87.14	0	0.00	87.00	12.1	51,411	0.02%
2018/04/09	9	87.14	1	87.00	87.40	8	51,757	0.02%
2018/04/03	51	87.15	4	87.20	87.20	47	51,281	0.09%
2018/04/02	37.9	88.45	2	89.15	88.10	35.9	50,921	0.07%
2018/03/31	109.7	88.92	8	89.39	88.50	101.7	50,680	0.20%	大買/鉅額交易
2018/03/30	4.2	91.66	2.4	91.46	91.40	1.8	48,765	0.00%
2018/03/29	17	90.33	3	90.17	90.00	14	48,632	0.03%
2018/03/28	5	90.18	12	90.53	90.10	-7	48,333	-0.01%
2018/03/27	5	90.96	5	91.10	91.20	0	48,237	0.00%
2018/03/26	9	89.83	5	89.90	90.20	4	48,082	0.01%
2018/03/23	52	90.83	1	90.40	90.40	51	48,202	0.11%
2018/03/22	80	92.50	4	92.60	92.80	76	48,376	0.16%
2018/03/21	18	92.45	5	92.70	92.40	13	48,263	0.03%
2018/03/20	1	92.50	0	0.00	92.60	1	48,615	0.00%
2018/03/19	5	93.04	3	92.87	92.90	2	48,662	0.00%
2018/03/16	3.4	93.17	8	93.89	92.80	-4.6	48,767	-0.01%
2018/03/15	4.5	93.37	14	93.32	93.40	-9.5	48,424	-0.02%
2018/03/14	22	93.70	1	93.70	93.30	21	48,939	0.04%
2018/03/13	44.1	95.78	24	95.50	95.20	20.1	48,868	0.04%
2018/03/12	33.8	93.88	144.1	93.89	94.30	-110.4	48,136	-0.23%	大賣/鉅額交易
2018/03/09	29	91.39	121	91.86	91.90	-92	48,311	-0.19%	大賣/
2018/03/08	10	89.36	2	89.40	89.40	8	48,434	0.02%
2018/03/07	25	89.36	5	89.66	88.50	20	48,600	0.04%
2018/03/06	0.2	88.50	1	88.30	88.20	-0.9	49,225	0.00%
2018/03/05	78	87.14	3	87.40	87.00	75	49,994	0.15%
2018/03/02	70.1	87.36	0	0.00	87.80	70.1	49,680	0.14%
2018/03/01	7	87.91	0	0.00	87.90	7	49,850	0.01%
2018/02/27	30	88.86	1	89.30	88.10	29	49,752	0.06%
2018/02/26	4.1	89.20	1	89.50	88.80	3.1	49,448	0.01%
2018/02/23	10.4	88.82	1	88.70	88.90	9.4	49,325	0.02%
2018/02/22	21.7	87.83	0	0.00	87.90	21.7	49,530	0.04%
2018/02/21	36.3	88.34	0	0.00	88.20	36.3	49,335	0.07%
2018/02/12	54.6	87.89	25	87.62	87.60	29.6	48,915	0.06%
2018/02/09	37.4	87.19	14	86.81	87.50	23.4	48,743	0.05%
2018/02/08	28	89.55	14	89.21	89.00	14	48,453	0.03%
2018/02/07	54	90.53	9	90.69	90.00	45	49,905	0.09%
2018/02/06	193	89.58	25	89.48	89.20	168	49,153	0.34%	大買/鉅額交易
2018/02/05	23.1	93.02	5	93.20	92.80	18.1	47,142	0.04%
2018/02/02	11	94.43	19	94.45	95.20	-8	47,140	-0.02%
2018/02/01	29	93.64	2	94.00	93.50	27	47,024	0.06%
2018/01/31	19.1	92.61	12	92.79	92.20	7.1	46,756	0.02%
2018/01/30	13	94.25	2	94.70	93.60	11	46,299	0.02%
2018/01/29	8	94.86	14	94.87	94.70	-6	46,043	-0.01%
2018/01/26	26	95.37	9	95.81	95.40	17	45,847	0.04%
2018/01/25	5.1	95.48	4	95.55	95.40	1.1	45,486	0.00%
2018/01/24	8	96.14	4	95.93	95.90	4	44,848	0.01%
2018/01/23	109	96.36	22	95.97	96.90	87	44,696	0.19%	大買/
2018/01/22	16.2	96.97	111	96.79	96.60	-94.8	44,513	-0.21%	大賣/
2018/01/19	26	96.34	47.8	96.14	96.90	-21.8	43,848	-0.05%
2018/01/18	22	94.30	63	94.48	93.80	-41	42,486	-0.10%
2018/01/17	3	93.03	1	93.20	93.40	2	42,043	0.00%
2018/01/16	13	93.15	13	93.48	93.40	0	41,887	0.00%
2018/01/15	1	93.00	22	93.12	93.30	-21	41,766	-0.05%
2018/01/12	46	92.02	20	92.20	91.80	26	41,540	0.06%
2018/01/11	139	91.27	15	91.57	91.40	124	41,459	0.30%	大買/鉅額交易
2018/01/10	53.1	90.88	2	90.80	90.80	51.1	40,939	0.12%
2018/01/09	43.1	91.90	0	0.00	91.80	43.1	40,640	0.11%
2018/01/08	13.1	91.89	1.5	91.79	91.80	11.6	40,616	0.03%
2018/01/05	26	91.97	11	92.09	93.00	15	40,275	0.04%
2018/01/04	55.1	92.68	10	92.70	92.60	45.1	39,996	0.11%
2018/01/03	18.1	94.22	1	94.10	94.00	17.1	39,819	0.04%
2018/01/02	17	94.86	2.1	94.63	95.00	14.9	39,215	0.04%