鴻海 (2317)-台新-台南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▲2.0
漲幅
+1.19%
成交量
124,570張
產業
上市其他電子類股
5924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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	410.5	169.31	203.6	169.41	169.50	207	112,117	0.18%	大買/大賣/鉅額交易
2024/05/06	155.9	164.80	341.2	165.19	167.50	-185.2	110,314	-0.17%	大買/大賣/鉅額交易
2024/05/03	30.9	157.68	36.9	157.16	156.00	-6	107,787	-0.01%
2024/05/02	23.3	153.23	23.6	153.08	154.00	-0.3	107,073	0.00%
2024/04/30	68	157.97	142.8	157.50	156.00	-74.8	106,176	-0.07%	大賣/
2024/04/29	54.2	158.37	119.4	158.88	158.50	-65.3	105,289	-0.06%	大賣/
2024/04/26	80.9	156.32	100	155.82	155.00	-19	104,036	-0.02%
2024/04/25	134	152.94	54.1	152.50	151.50	79.9	102,659	0.08%	大買/
2024/04/24	317	151.01	259.8	151.14	156.00	57.2	101,157	0.06%	大買/大賣/
2024/04/23	57	144.66	38.4	145.21	144.00	18.6	98,752	0.02%
2024/04/22	64.6	143.18	89.4	143.22	143.00	-24.8	98,059	-0.03%
2024/04/19	145.4	144.10	37.2	144.36	143.00	108.2	97,247	0.11%	大買/鉅額交易
2024/04/18	235.8	147.85	35.7	147.49	148.00	200.1	95,526	0.21%	大買/鉅額交易
2024/04/17	56.1	144.16	77.1	144.48	146.50	-21	94,851	-0.02%
2024/04/16	148.6	140.06	311.8	140.24	141.00	-163.2	93,480	-0.17%	大買/大賣/鉅額交易
2024/04/15	103.9	146.81	73.1	147.15	146.00	30.8	90,976	0.03%	大買/
2024/04/12	284.9	152.54	87.6	152.11	150.50	197.2	89,690	0.22%	大買/鉅額交易
2024/04/11	163.7	149.35	705.1	149.11	150.00	-541.4	87,961	-0.62%	大買/大賣/鉅額交易
2024/04/10	69.7	155.70	147.9	155.61	154.50	-78.3	85,355	-0.09%	大賣/
2024/04/09	69.1	159.08	134.9	158.85	158.00	-65.8	84,044	-0.08%	大賣/
2024/04/08	34.5	158.01	40.6	158.30	158.00	-6.1	82,682	-0.01%
2024/04/03	116.1	156.75	134.3	158.03	159.00	-18.2	81,311	-0.02%	大買/大賣/
2024/04/02	139.7	156.97	117.3	156.07	159.00	22.5	79,344	0.03%	大買/大賣/
2024/04/01	653.9	152.21	85.9	152.57	150.50	568	76,692	0.74%	大買/鉅額交易
2024/03/29	133.4	152.96	507.9	151.46	150.00	-374.6	75,560	-0.50%	大買/大賣/鉅額交易
2024/03/28	131.9	152.69	213.8	153.84	155.50	-81.9	73,210	-0.11%	大買/大賣/
2024/03/27	380.6	147.26	121.7	146.55	148.50	258.9	70,339	0.37%	大買/大賣/鉅額交易
2024/03/26	101.4	143.98	113.2	143.20	142.00	-11.7	68,483	-0.02%	大買/大賣/
2024/03/25	421.5	145.50	73.7	146.13	145.50	347.8	66,381	0.52%	大買/鉅額交易
2024/03/22	119.1	144.35	194.3	144.65	145.50	-75.2	64,505	-0.12%	大買/大賣/
2024/03/21	169.8	141.51	185.2	142.06	142.50	-15.4	61,032	-0.03%	大買/大賣/
2024/03/20	119	137.54	228.6	138.54	138.00	-109.7	58,649	-0.19%	大買/大賣/鉅額交易
2024/03/19	131.3	132.86	110	134.09	136.00	21.3	55,781	0.04%	大買/大賣/
2024/03/18	154.8	133.46	171.6	133.62	136.00	-16.8	53,182	-0.03%	大買/大賣/
2024/03/15	94.1	131.07	432.6	130.00	132.00	-338.6	49,532	-0.68%	大賣/鉅額交易
2024/03/14	42.8	119.83	91.1	120.01	121.00	-48.3	43,236	-0.11%
2024/03/13	103.5	120.91	220.9	121.04	120.50	-117.4	40,314	-0.29%	大買/大賣/鉅額交易
2024/03/12	41.2	116.51	391.4	115.48	119.00	-350.2	34,910	-1.00%	大賣/鉅額交易
2024/03/11	35.2	110.00	297.8	109.12	109.50	-262.6	29,389	-0.89%	大賣/鉅額交易
2024/03/08	24.2	106.16	30.2	107.08	105.00	-6	27,431	-0.02%
2024/03/07	42.5	107.64	43.8	107.69	107.50	-1.3	26,533	0.00%
2024/03/06	14.6	106.45	33.3	106.53	106.50	-18.7	26,183	-0.07%
2024/03/05	22.3	107.40	47.1	107.45	106.50	-24.8	26,190	-0.09%
2024/03/04	32.2	105.16	180.4	105.46	106.50	-148.3	25,463	-0.58%	大賣/鉅額交易
2024/03/01	21.3	102.48	5.6	102.64	102.00	15.7	24,125	0.07%
2024/02/29	8.2	103.00	16.2	103.13	103.00	-8	24,041	-0.03%
2024/02/27	19.2	103.66	12.3	103.59	103.50	6.9	23,750	0.03%
2024/02/26	25.3	103.00	13	103.50	103.50	12.3	23,649	0.05%
2024/02/23	2.1	103.24	8.1	103.25	103.00	-6	23,790	-0.03%
2024/02/22	9.2	103.16	2.1	103.49	103.50	7.2	24,119	0.03%
2024/02/21	24.4	103.05	6.7	103.40	103.00	17.7	24,289	0.07%
2024/02/20	3.5	103.79	61.6	103.91	103.50	-58.1	24,762	-0.23%
2024/02/19	2	103.00	21.6	102.47	103.00	-19.6	24,617	-0.08%
2024/02/16	10.5	101.06	13.3	101.05	101.50	-2.8	25,053	-0.01%
2024/02/15	11.4	101.46	0.3	102.00	101.00	11.1	25,287	0.04%
2024/02/05	23.9	101.85	12.3	101.54	101.50	11.6	25,125	0.05%
2024/02/02	7.2	102.00	13.5	101.63	102.00	-6.3	25,105	-0.03%
2024/02/01	3.1	102.00	8.3	102.49	103.00	-5.3	25,344	-0.02%
2024/01/31	1.4	102.00	10.2	102.49	102.50	-8.8	25,428	-0.03%
2024/01/30	5	102.30	1	102.02	102.00	4	25,581	0.02%
2024/01/29	5	102.50	12.1	102.54	102.50	-7.1	25,927	-0.03%
2024/01/26	10	102.65	60.7	102.95	102.50	-50.7	26,364	-0.19%
2024/01/25	2.2	101.70	8.5	101.99	102.00	-6.3	26,353	-0.02%
2024/01/24	7.2	100.99	2.9	100.84	100.50	4.2	26,387	0.02%
2024/01/23	36	100.07	19	101.00	101.00	17	27,103	0.06%
2024/01/22	9.2	100.06	2	100.00	99.90	7.2	29,035	0.02%
2024/01/19	2	100.50	4	100.25	100.50	-2	29,204	-0.01%
2024/01/18	4.3	99.52	16	99.14	99.90	-11.8	29,563	-0.04%
2024/01/17	47	99.13	18.1	98.75	98.60	28.9	29,936	0.10%
2024/01/16	60.2	100.41	0	0.00	100.00	60.2	30,976	0.19%
2024/01/15	16.8	100.19	2	100.25	100.00	14.8	31,922	0.05%
2024/01/12	12.1	100.67	2.2	100.50	100.50	10	32,081	0.03%
2024/01/11	18.2	100.09	7	100.86	100.50	11.2	32,209	0.03%
2024/01/10	37.2	100.40	0.4	101.00	100.00	36.8	32,083	0.11%
2024/01/09	55.4	101.12	0.3	102.00	101.00	55.1	31,963	0.17%
2024/01/08	32.9	102.49	7	103.14	101.50	25.9	31,828	0.08%
2024/01/05	4	104.38	3.6	104.00	104.00	0.4	31,693	0.00%
2024/01/04	1.3	104.38	14.1	104.45	104.00	-12.8	31,937	-0.04%
2024/01/03	5.4	104.50	14.2	104.39	104.50	-8.8	32,154	-0.03%
2024/01/02	3	104.50	21.1	104.81	105.00	-18.1	32,305	-0.06%
2023/12/29	0	0.00	6.7	104.34	104.50	-6.7	32,250	-0.02%
2023/12/28	4.3	103.50	12	103.68	104.00	-7.7	32,274	-0.02%
2023/12/27	3.4	103.50	6.5	103.51	103.50	-3.1	32,180	-0.01%
2023/12/26	2	103.75	8	103.56	104.00	-6	32,097	-0.02%
2023/12/25	1.3	103.50	4	103.50	103.50	-2.7	32,284	-0.01%
2023/12/22	0.2	103.50	8.1	103.19	103.50	-7.9	32,363	-0.02%
2023/12/21	11	103.05	14	103.50	103.50	-3	32,468	-0.01%
2023/12/20	5.2	103.37	95.9	103.41	104.50	-90.7	32,160	-0.28%
2023/12/19	6.5	101.91	9.5	102.10	102.50	-3	31,507	-0.01%
2023/12/18	2.1	101.50	4	101.75	102.00	-1.9	31,329	-0.01%
2023/12/15	11.1	101.05	10	101.15	101.50	1.1	31,177	0.00%
2023/12/14	4.1	101.63	35.1	101.86	102.00	-30.9	30,726	-0.10%
2023/12/13	0.2	101.00	8.1	100.81	101.00	-7.9	30,500	-0.03%
2023/12/12	1.1	100.55	9	100.94	101.00	-7.9	30,839	-0.03%
2023/12/11	11.6	100.74	8.4	100.94	101.00	3.1	30,769	0.01%
2023/12/08	6.1	101.17	2	101.50	101.50	4.1	30,658	0.01%
2023/12/07	6	101.00	4.4	100.77	101.00	1.6	30,887	0.01%
2023/12/06	6.3	101.18	5.1	101.10	101.00	1.3	30,950	0.00%
2023/12/05	4	100.63	3.1	100.84	101.00	0.9	30,895	0.00%
2023/12/04	7.1	100.79	2	101.00	101.00	5.1	30,773	0.02%
2023/12/01	45.7	100.85	4	100.50	100.50	41.6	30,811	0.14%
2023/11/30	12.4	101.54	2	101.50	101.50	10.4	30,592	0.03%
2023/11/29	11.1	101.73	6	102.00	102.00	5.1	30,267	0.02%
2023/11/28	6.2	102.01	11.1	102.41	102.50	-4.9	29,970	-0.02%
2023/11/27	24.8	102.08	1.2	102.08	101.50	23.6	30,482	0.08%
2023/11/24	7.8	101.72	4.2	101.99	101.50	3.6	30,442	0.01%
2023/11/22	41.6	102.23	8.6	103.14	102.00	33	31,063	0.11%
2023/11/21	2	102.00	15.2	102.16	102.50	-13.2	30,942	-0.04%
2023/11/20	15	101.03	3.2	101.03	101.00	11.8	31,170	0.04%
2023/11/17	6.2	102.74	26.4	102.69	102.50	-20.1	30,949	-0.07%
2023/11/16	4.6	100.83	28.5	100.81	101.00	-23.9	30,387	-0.08%
2023/11/15	51.7	100.40	45.1	100.44	100.50	6.6	30,054	0.02%
2023/11/14	7.2	100.27	88.1	100.18	100.00	-80.9	29,488	-0.27%
2023/11/13	32.5	98.15	13	97.57	97.70	19.5	29,120	0.07%
2023/11/10	24.1	97.21	10.6	97.36	97.20	13.5	29,544	0.05%
2023/11/09	36.9	97.96	9.1	97.88	97.90	27.7	30,337	0.09%
2023/11/08	6.4	96.70	19	96.64	97.00	-12.6	30,321	-0.04%
2023/11/07	32.4	95.83	1.5	95.90	96.10	30.9	30,373	0.10%
2023/11/06	6.1	96.78	29	96.79	96.40	-22.9	30,281	-0.08%
2023/11/03	49.8	95.64	22.3	95.75	95.80	27.5	29,982	0.09%
2023/11/02	14.9	96.73	12.1	96.83	97.00	2.8	29,758	0.01%
2023/11/01	33.1	96.00	8	95.99	95.60	25.1	30,097	0.08%
2023/10/31	36.4	96.18	25.4	96.29	96.50	11	30,309	0.04%
2023/10/30	173.2	95.28	124.2	95.78	94.50	49	29,933	0.16%	大買/大賣/
2023/10/27	30.9	98.39	4	98.35	98.20	26.8	28,083	0.10%
2023/10/26	28	98.44	25.9	98.36	98.50	2.2	28,036	0.01%
2023/10/25	37.7	99.06	12	99.13	99.00	25.7	27,773	0.09%
2023/10/24	166.7	98.48	58.2	98.70	98.30	108.5	27,620	0.39%	大買/鉅額交易
2023/10/23	142.1	100.71	26	100.63	100.50	116.1	26,288	0.44%	大買/鉅額交易
2023/10/20	17.1	103.09	1	104.50	103.50	16.1	25,919	0.06%
2023/10/19	53.9	103.52	1	103.00	103.50	52.9	25,714	0.21%
2023/10/18	14	105.68	4.1	106.00	105.50	9.9	25,514	0.04%
2023/10/17	11	106.82	1	106.50	106.50	10	25,614	0.04%
2023/10/16	6	107.00	3	107.00	107.00	3	26,265	0.01%
2023/10/13	4	107.00	16.4	106.91	107.50	-12.4	26,851	-0.05%
2023/10/12	1.2	106.42	41	106.90	107.00	-39.8	27,096	-0.15%
2023/10/11	12	106.04	6.9	106.22	106.00	5.2	27,348	0.02%
2023/10/06	10.6	105.17	11	105.09	105.50	-0.4	27,369	0.00%
2023/10/05	21.3	103.17	1.1	103.55	103.50	20.2	27,528	0.07%
2023/10/04	45.7	102.80	2	103.00	103.00	43.7	27,645	0.16%
2023/10/03	15.6	104.01	12	104.00	104.00	3.6	27,599	0.01%
2023/10/02	3.2	104.38	6	104.08	104.50	-2.8	27,816	-0.01%
2023/09/28	15.5	103.61	5.9	104.00	104.00	9.7	28,735	0.03%
2023/09/27	19.5	103.88	1	104.00	104.00	18.5	29,226	0.06%
2023/09/26	46.2	104.33	9.1	104.34	104.00	37.1	30,286	0.12%
2023/09/25	16.2	105.19	6.7	105.43	105.50	9.6	31,242	0.03%
2023/09/22	14.2	105.04	9.2	105.28	105.00	5	31,773	0.02%
2023/09/21	27.6	105.27	6.1	105.66	105.00	21.5	32,181	0.07%
2023/09/20	19	106.24	0	0.00	106.00	19	32,555	0.06%
2023/09/19	4.3	107.02	24.1	107.17	106.50	-19.9	33,360	-0.06%
2023/09/18	22.1	106.18	9	106.33	106.50	13.1	34,796	0.04%
2023/09/15	14.9	106.30	6.1	106.50	106.00	8.8	35,058	0.03%
2023/09/14	132.1	106.50	0	0.00	106.50	132.1	34,962	0.38%	大買/鉅額交易
2023/09/13	11	106.09	3	106.50	106.00	8	35,116	0.02%
2023/09/12	85	107.46	100.3	107.29	107.50	-15.3	35,594	-0.04%
2023/09/11	14.1	105.11	13.4	105.54	105.00	0.7	35,679	0.00%
2023/09/08	1.7	105.50	2.7	105.19	106.00	-1	35,975	0.00%
2023/09/07	29.1	105.78	2	106.00	105.50	27.1	36,936	0.07%
2023/09/06	13.3	106.04	2	106.50	106.00	11.3	38,325	0.03%
2023/09/05	6.2	106.76	4.1	106.61	107.00	2.1	38,319	0.01%
2023/09/04	6.5	106.57	18	106.36	106.50	-11.5	38,384	-0.03%
2023/09/01	1	107.00	8	106.94	107.50	-7	38,403	-0.02%
2023/08/31	2.2	105.77	9.5	106.05	106.50	-7.3	38,772	-0.02%
2023/08/30	27.1	106.44	1.1	106.50	106.00	26.1	38,234	0.07%
2023/08/29	32.6	105.65	152.2	105.54	106.00	-119.6	38,783	-0.31%	大賣/鉅額交易
2023/08/28	29	108.74	23	108.57	108.00	6	38,485	0.02%
2023/08/25	7.1	108.35	44	108.30	108.00	-36.9	39,185	-0.09%
2023/08/24	42.9	109.19	46	109.39	109.50	-3	40,302	-0.01%
2023/08/23	10.5	106.55	2.2	106.77	106.50	8.4	40,756	0.02%
2023/08/22	2.1	106.50	7	106.43	106.50	-4.9	41,061	-0.01%
2023/08/21	3.1	106.16	1.5	106.00	106.00	1.6	41,271	0.00%
2023/08/18	32	106.28	1	106.00	106.00	31	41,354	0.08%
2023/08/17	14.1	106.36	18.1	106.56	106.50	-4	41,432	-0.01%
2023/08/16	58	105.68	16.1	106.28	105.50	41.9	41,323	0.10%
2023/08/15	56.5	107.54	2.2	107.31	107.00	54.3	41,146	0.13%
2023/08/14	8	109.75	9.5	109.71	110.00	-1.5	40,542	0.00%
2023/08/11	34.4	108.80	1	108.50	108.50	33.4	40,690	0.08%
2023/08/10	11.5	109.86	9	110.00	110.00	2.5	41,012	0.01%
2023/08/09	13.1	111.00	22	110.84	110.50	-8.9	41,109	-0.02%
2023/08/08	3.1	110.82	37	110.50	110.50	-34	41,947	-0.08%
2023/08/07	15.7	110.40	8.1	111.27	109.50	7.6	41,823	0.02%
2023/08/04	3.2	110.00	25.8	110.52	111.00	-22.6	41,358	-0.05%
2023/08/02	42.4	108.99	10.1	108.46	108.00	32.3	41,384	0.08%
2023/08/01	8.1	110.00	11.4	110.13	110.50	-3.3	40,993	-0.01%
2023/07/31	20.5	109.35	6	109.00	108.50	14.5	40,803	0.04%
2023/07/28	28.2	109.88	1	110.00	109.50	27.2	40,510	0.07%
2023/07/27	18.9	110.87	8	111.13	110.50	10.9	40,589	0.03%
2023/07/26	7.4	111.36	6.1	111.85	111.50	1.3	40,899	0.00%
2023/07/25	5.7	111.12	71.5	110.82	112.00	-65.8	40,721	-0.16%
2023/07/24	26.6	107.70	24.2	107.96	108.00	2.4	39,989	0.01%
2023/07/21	10.3	107.46	16.3	107.96	107.50	-6	40,226	-0.02%
2023/07/20	11.4	108.15	14.1	108.00	108.00	-2.7	40,260	-0.01%
2023/07/19	39.4	109.86	7.2	110.89	108.50	32.2	40,018	0.08%
2023/07/18	38.3	112.05	68.1	112.30	112.00	-29.9	39,654	-0.08%
2023/07/17	16.6	110.03	15.2	110.13	110.50	1.4	39,110	0.00%
2023/07/14	14.9	107.34	33.1	108.63	109.50	-18.3	38,735	-0.05%
2023/07/13	20.1	107.82	11.1	108.19	107.00	9	38,284	0.02%
2023/07/12	11.9	106.79	27.3	106.49	107.50	-15.4	38,042	-0.04%
2023/07/11	10.6	104.69	9	104.94	105.00	1.6	37,842	0.00%
2023/07/10	20.7	105.08	3	105.33	104.50	17.7	37,828	0.05%
2023/07/07	13.6	105.46	15.4	105.08	105.50	-1.8	37,756	0.00%
2023/07/06	71.8	106.24	16	105.81	105.50	55.8	37,732	0.15%
2023/07/05	42.1	108.42	10.5	108.38	108.50	31.6	36,789	0.09%
2023/07/04	101.1	110.85	43.5	111.70	110.00	57.6	36,139	0.16%	大買/
2023/07/03	70.3	114.34	101.7	114.77	115.00	-31.5	35,462	-0.09%	大賣/
2023/06/30	38.8	112.01	81.2	112.54	113.00	-42.4	34,309	-0.12%
2023/06/29	23.5	114.27	14.1	114.02	113.00	9.4	33,829	0.03%
2023/06/28	34.7	115.13	19.3	115.09	115.00	15.4	33,522	0.05%
2023/06/27	35.7	114.76	15.6	115.57	114.00	20.1	33,179	0.06%
2023/06/26	34.1	114.30	71.2	115.00	115.50	-37.1	32,601	-0.11%
2023/06/21	21.4	112.50	35	112.81	113.00	-13.6	32,082	-0.04%
2023/06/20	21.3	112.50	7	112.57	112.50	14.3	32,028	0.04%
2023/06/19	31.5	111.99	13	112.19	112.50	18.5	31,892	0.06%
2023/06/16	10.5	111.76	38.5	111.94	111.00	-28	31,825	-0.09%
2023/06/15	31	111.48	33.1	111.62	111.50	-2.1	31,398	-0.01%
2023/06/14	15	112.80	37.9	112.53	112.50	-22.8	31,855	-0.07%
2023/06/13	44.9	112.50	97.9	112.58	112.50	-52.9	31,723	-0.17%
2023/06/12	48.1	110.47	111.9	110.55	110.50	-63.8	30,901	-0.21%	大賣/
2023/06/09	0.2	107.50	13.3	107.54	108.00	-13.1	29,760	-0.04%
2023/06/08	6.4	107.02	13.1	107.31	107.00	-6.7	29,876	-0.02%
2023/06/07	0.1	107.00	17.3	107.50	108.00	-17.3	30,051	-0.06%
2023/06/06	7	106.49	25.1	106.76	107.00	-18.1	30,703	-0.06%
2023/06/05	28.4	107.84	6.1	107.62	107.50	22.4	30,622	0.07%
2023/06/02	9.3	108.05	39.8	108.22	108.00	-30.5	31,419	-0.10%
2023/06/01	20.4	107.21	20.2	107.31	108.00	0.2	31,156	0.00%
2023/05/31	20.6	106.35	13.6	105.95	106.50	7	30,871	0.02%
2023/05/30	18.2	107.25	86.2	107.07	107.00	-68.1	30,356	-0.22%
2023/05/29	17.6	104.67	55.3	104.40	105.50	-37.7	29,635	-0.13%
2023/05/26	10.1	102.34	1.7	102.50	102.50	8.3	29,233	0.03%
2023/05/25	53.9	102.53	1	102.50	102.50	52.9	28,999	0.18%
2023/05/24	21.4	102.62	2	102.75	103.00	19.4	28,936	0.07%
2023/05/23	14.8	102.65	3	102.67	102.50	11.8	28,904	0.04%
2023/05/22	4	102.62	0.1	103.00	103.00	3.9	28,907	0.01%
2023/05/19	22.1	102.68	5.1	102.51	103.00	17	29,083	0.06%
2023/05/18	9.7	102.85	21	103.00	103.00	-11.3	29,193	-0.04%
2023/05/17	8.9	102.33	4	102.75	102.50	4.9	29,333	0.02%
2023/05/16	18.7	102.29	6.1	102.00	102.00	12.6	28,993	0.04%
2023/05/15	38.8	102.01	13	102.42	102.00	25.8	28,601	0.09%
2023/05/12	33.2	105.45	6	105.50	102.50	27.2	28,557	0.10%
2023/05/11	33.2	105.45	6	105.50	105.00	27.2	27,867	0.10%
2023/05/10	3	106.17	6.3	106.55	106.50	-3.3	27,910	-0.01%
2023/05/09	10.8	106.17	57.3	106.18	106.50	-46.5	28,140	-0.17%
2023/05/08	3.2	105.16	0.1	105.00	105.00	3.1	28,301	0.01%
2023/05/05	11.2	104.78	1	105.00	105.00	10.2	28,849	0.04%
2023/05/04	28.1	105.00	7	105.00	105.00	21	29,465	0.07%
2023/05/03	14.5	105.33	24.1	105.62	105.50	-9.7	29,917	-0.03%
2023/05/02	8.5	105.38	317.4	104.90	106.00	-308.9	30,781	-1.00%	大賣/鉅額交易
2023/04/28	35	104.11	48	104.42	104.50	-13	31,312	-0.04%
2023/04/27	72.1	103.49	43	103.97	103.50	29.1	31,454	0.09%
2023/04/26	43.3	103.49	46.4	103.98	103.50	-3.1	31,624	-0.01%
2023/04/25	20.2	103.15	8	103.00	103.00	12.2	31,354	0.04%
2023/04/24	50	103.79	8.8	103.95	103.50	41.2	31,215	0.13%
2023/04/21	18	104.03	8.3	104.69	104.00	9.7	31,240	0.03%
2023/04/20	4.4	103.99	38.8	104.09	104.50	-34.4	31,018	-0.11%
2023/04/19	5.1	103.90	6.2	104.24	104.00	-1.1	31,244	0.00%
2023/04/18	9.5	104.37	11.2	104.05	104.50	-1.7	31,266	-0.01%
2023/04/17	9.4	104.00	5.1	104.00	104.00	4.3	31,594	0.01%
2023/04/14	20	103.65	52	103.88	104.50	-32	32,030	-0.10%
2023/04/13	24.3	102.94	8.3	103.00	103.00	16	32,380	0.05%
2023/04/12	51.3	102.83	5	102.70	102.50	46.3	32,302	0.14%
2023/04/11	18.4	103.17	1	103.50	103.50	17.4	32,585	0.05%
2023/04/10	15.8	103.15	15	103.50	103.00	0.8	32,478	0.00%
2023/04/07	7.5	103.33	2	103.00	103.00	5.5	32,418	0.02%
2023/04/06	50.4	103.98	7.4	103.85	103.50	43	32,371	0.13%
2023/03/31	2.4	104.29	0.1	104.50	104.00	2.3	31,976	0.01%
2023/03/30	0.4	104.00	6	104.42	104.50	-5.6	32,025	-0.02%
2023/03/29	18.1	103.28	6	103.50	103.50	12.1	32,165	0.04%
2023/03/28	29.4	103.28	0	104.00	103.00	29.4	32,556	0.09%
2023/03/27	78.7	104.30	0	0.00	103.50	78.7	32,645	0.24%
2023/03/24	8.2	104.63	94.6	105.38	105.50	-86.4	33,306	-0.26%
2023/03/23	14.7	103.48	12	104.04	103.50	2.7	32,568	0.01%
2023/03/22	10.2	103.45	4.1	104.00	103.50	6.1	32,454	0.02%
2023/03/21	2	103.75	3.5	103.71	103.50	-1.5	32,672	0.00%
2023/03/20	12	102.79	5.9	103.00	102.50	6.2	32,644	0.02%
2023/03/17	14	103.86	27	103.89	103.50	-13	32,828	-0.04%
2023/03/16	9.1	102.39	16.6	102.51	102.00	-7.5	32,303	-0.02%
2023/03/15	14	102.50	11.8	102.94	102.50	2.2	32,585	0.01%
2023/03/14	15.3	101.64	2.1	102.24	102.00	13.2	33,160	0.04%
2023/03/13	0.3	103.00	89.2	102.69	103.00	-88.9	33,434	-0.27%
2023/03/10	4.8	101.90	71	102.00	102.00	-66.2	34,333	-0.19%
2023/03/09	36.5	102.78	16.5	103.17	102.50	20	34,973	0.06%
2023/03/08	23	104.30	1.2	104.92	104.00	21.8	35,167	0.06%
2023/03/07	27.2	105.11	68	105.08	105.00	-40.8	35,211	-0.12%
2023/03/06	1.4	103.86	28.2	103.62	103.50	-26.9	34,782	-0.08%
2023/03/03	13.8	102.58	15.1	103.30	102.50	-1.3	34,733	0.00%
2023/03/02	42.3	102.01	108	102.47	102.50	-65.8	34,949	-0.19%	大賣/
2023/03/01	46	102.14	29	102.41	102.00	17	35,010	0.05%
2023/02/24	81.8	101.49	3	101.83	101.00	78.8	34,736	0.23%
2023/02/23	14.3	102.78	58.1	102.89	103.00	-43.7	34,341	-0.13%
2023/02/22	30.1	101.54	24.1	102.00	102.00	6	34,713	0.02%
2023/02/21	13.2	102.58	21	102.88	102.50	-7.8	34,783	-0.02%
2023/02/20	11.3	102.96	3.4	103.03	103.00	7.9	35,331	0.02%
2023/02/17	5.9	103.00	9	103.33	103.50	-3.1	35,745	-0.01%
2023/02/16	14.1	103.36	59.2	103.19	103.50	-45.1	36,384	-0.12%
2023/02/15	25	102.02	36.7	102.23	102.50	-11.7	37,202	-0.03%
2023/02/14	21.4	101.50	27.4	101.96	102.00	-6	37,250	-0.02%
2023/02/13	47.1	101.42	4	101.50	101.00	43.1	37,616	0.11%
2023/02/10	8.7	101.21	24.3	101.44	101.50	-15.6	37,809	-0.04%
2023/02/09	12.1	100.71	4	100.88	101.00	8.1	38,059	0.02%
2023/02/08	18.3	100.56	9.1	100.51	100.50	9.2	38,379	0.02%
2023/02/07	40.1	100.76	5	100.81	100.50	35	38,627	0.09%
2023/02/06	54	101.54	42.3	101.60	101.50	11.7	38,581	0.03%
2023/02/03	15.5	99.69	5.5	99.69	99.60	10	38,523	0.03%
2023/02/02	57.3	100.05	16.1	100.47	100.00	41.3	38,531	0.11%
2023/02/01	41.6	100.19	12.3	100.46	100.00	29.3	38,077	0.08%
2023/01/31	69.5	100.15	45.6	100.11	99.70	23.9	37,933	0.06%
2023/01/30	95.3	98.32	32	98.34	98.10	63.3	37,093	0.17%
2023/01/17	57.1	98.23	3.2	98.21	98.10	53.9	36,341	0.15%
2023/01/16	43.2	98.47	9.5	98.52	98.10	33.7	36,361	0.09%
2023/01/13	21.1	99.00	26	98.87	98.60	-4.9	36,315	-0.01%
2023/01/12	17.2	98.84	1.1	98.69	98.60	16.1	36,978	0.04%
2023/01/11	2.8	99.55	4.1	99.31	99.10	-1.3	37,569	0.00%
2023/01/10	19.2	99.28	2.1	99.40	99.40	17.1	37,879	0.05%
2023/01/09	22.3	99.23	2	99.35	99.10	20.3	38,027	0.05%
2023/01/06	36.8	98.56	16	98.63	98.40	20.8	37,890	0.05%
2023/01/05	42.1	98.13	23.1	98.14	98.00	19	38,045	0.05%
2023/01/04	58.6	98.29	73	98.19	98.10	-14.4	38,079	-0.04%
2023/01/03	64.3	98.46	26.9	99.07	99.10	37.4	38,013	0.10%
2022/12/30	4.5	99.93	1	100.00	99.90	3.5	37,602	0.01%
2022/12/29	77.8	99.80	1.2	99.74	99.70	76.6	37,753	0.20%
2022/12/28	32.3	100.22	0.5	100.50	100.50	31.8	38,005	0.08%
2022/12/27	12	100.63	3	100.67	100.50	9	37,915	0.02%
2022/12/26	4.1	100.51	0	0.00	101.00	4.1	38,115	0.01%
2022/12/23	35.8	100.65	0.1	101.00	101.00	35.7	38,434	0.09%
2022/12/22	6.1	100.76	7	101.00	101.00	-0.9	38,849	0.00%
2022/12/21	15.8	100.47	4	100.38	100.00	11.8	39,308	0.03%
2022/12/20	34.7	100.26	2	100.00	100.00	32.7	39,198	0.08%
2022/12/19	4.4	100.66	12.3	101.29	101.50	-7.8	39,135	-0.02%
2022/12/16	55.3	100.68	8	100.69	100.50	47.3	38,899	0.12%
2022/12/15	50.6	101.93	41.1	102.48	101.50	9.5	38,102	0.03%
2022/12/14	1	102.50	6.4	102.39	102.50	-5.4	38,124	-0.01%
2022/12/13	34	101.21	7	102.14	101.00	27	38,141	0.07%
2022/12/12	9.2	101.57	1	101.50	102.00	8.2	37,850	0.02%
2022/12/09	50.6	102.01	42.3	102.49	102.00	8.3	38,145	0.02%
2022/12/08	48.6	102.05	26	102.37	101.50	22.6	37,890	0.06%
2022/12/07	54.2	102.74	6.1	102.84	102.00	48.1	37,817	0.13%
2022/12/06	47.4	103.44	5.1	103.60	103.00	42.3	37,621	0.11%
2022/12/05	72.2	106.23	25.9	105.98	105.50	46.3	37,014	0.13%
2022/12/02	34.9	105.28	75.5	105.28	105.50	-40.6	36,500	-0.11%
2022/12/01	10.4	102.71	62.5	102.14	103.00	-52.1	35,734	-0.15%
2022/11/30	42.3	100.61	53.2	101.03	100.50	-10.9	34,905	-0.03%
2022/11/29	23.5	100.07	2.2	100.01	100.00	21.3	34,038	0.06%
2022/11/28	43.2	100.01	2	99.80	100.00	41.2	33,757	0.12%
2022/11/25	63.4	100.51	55.1	100.99	100.50	8.3	33,605	0.02%
2022/11/24	53.4	100.34	13	100.50	101.00	40.4	33,507	0.12%
2022/11/23	52.7	100.66	34.1	101.44	100.50	18.6	33,169	0.06%
2022/11/22	24.4	100.19	24.1	100.50	100.50	0.3	33,091	0.00%
2022/11/21	18.5	100.42	10.1	100.55	100.00	8.4	32,902	0.03%
2022/11/18	111.6	100.96	29.1	101.23	100.50	82.6	32,636	0.25%	大買/
2022/11/17	55.5	101.11	42	101.39	101.50	13.5	32,326	0.04%
2022/11/16	17.3	102.00	14.2	102.04	101.50	3.1	32,188	0.01%
2022/11/15	3.4	101.84	9.9	101.97	101.50	-6.5	31,685	-0.02%
2022/11/14	53.4	100.02	56.4	101.01	101.50	-3.1	31,198	-0.01%
2022/11/11	119.4	100.35	2.2	100.60	100.00	117.2	30,512	0.38%	大買/鉅額交易
2022/11/10	92.4	100.56	40	101.00	100.50	52.4	29,543	0.18%
2022/11/09	7.6	101.93	50.8	101.24	102.50	-43.2	29,373	-0.15%
2022/11/08	69.6	100.08	41.1	100.49	100.00	28.5	29,190	0.10%
2022/11/07	107.6	100.28	160.4	100.03	100.00	-52.7	29,498	-0.18%	大買/大賣/
2022/11/04	143.7	100.01	36	100.44	100.50	107.7	29,858	0.36%	大買/鉅額交易
2022/11/03	44	100.71	36	101.00	101.00	8	29,990	0.03%
2022/11/02	33.4	101.37	6	101.75	102.00	27.4	29,765	0.09%
2022/11/01	64.3	101.13	21	101.50	101.50	43.3	29,668	0.15%
2022/10/31	33.4	102.05	28	102.48	102.50	5.4	29,304	0.02%
2022/10/28	0.2	103.80	1	104.00	104.00	-0.8	29,222	0.00%
2022/10/27	1	104.50	9	104.44	104.00	-8	29,368	-0.03%
2022/10/26	3	103.00	22.1	104.00	104.00	-19.1	29,519	-0.06%
2022/10/25	7.3	102.31	6.1	102.84	103.50	1.2	29,293	0.00%
2022/10/24	22.1	103.05	6	103.00	103.00	16.1	29,045	0.06%
2022/10/21	4.2	102.76	22	103.48	103.50	-17.8	28,923	-0.06%
2022/10/20	33.9	101.62	24	102.40	102.50	9.9	29,034	0.03%
2022/10/19	8	103.44	9	103.33	103.00	-1	28,453	0.00%
2022/10/18	38	103.99	9	104.22	103.50	29	28,204	0.10%
2022/10/17	7	104.71	9	104.56	105.00	-2	28,041	-0.01%
2022/10/14	10	105.05	5.1	104.80	105.00	5	27,956	0.02%
2022/10/13	3.4	103.95	43.8	103.97	103.50	-40.4	28,122	-0.14%
2022/10/12	36.3	103.25	0	104.00	103.00	36.3	27,974	0.13%
2022/10/11	24.9	104.49	2	104.50	104.00	22.9	27,628	0.08%
2022/10/07	5.3	107.29	1.4	106.64	107.50	3.9	27,413	0.01%
2022/10/06	7	107.50	11.2	107.00	107.50	-4.2	27,815	-0.02%
2022/10/05	139.9	105.57	17.7	106.50	107.00	122.2	27,893	0.44%	大買/鉅額交易
2022/10/04	7.3	102.42	5	102.50	102.50	2.3	27,455	0.01%
2022/10/03	4.1	101.25	7	101.50	101.00	-2.9	27,474	-0.01%
2022/09/30	18	101.03	4.1	101.00	102.00	13.9	27,695	0.05%
2022/09/29	17.4	101.25	7	101.36	101.50	10.4	27,913	0.04%
2022/09/28	34.9	101.83	4.2	102.33	100.50	30.7	28,002	0.11%
2022/09/27	8.3	103.63	11.3	103.56	103.50	-3.1	27,942	-0.01%
2022/09/26	76.6	104.82	14.3	104.54	104.00	62.3	28,760	0.22%
2022/09/23	3.5	106.55	51	106.51	106.50	-47.6	29,122	-0.16%
2022/09/22	8.2	106.47	12	106.38	107.00	-3.8	29,606	-0.01%
2022/09/21	21.1	106.95	0	0.00	107.00	21.1	29,763	0.07%
2022/09/20	1	108.00	34	107.96	108.50	-33	29,793	-0.11%
2022/09/19	12.3	107.00	120	107.00	107.00	-107.7	29,797	-0.36%	大賣/鉅額交易
2022/09/16	23.3	107.22	4	107.38	107.50	19.3	30,004	0.06%
2022/09/15	18.5	107.57	2	108.25	108.00	16.5	30,148	0.05%
2022/09/14	13.3	107.52	4.5	107.89	107.50	8.8	30,383	0.03%
2022/09/13	125.1	109.99	5.9	109.24	110.00	119.2	30,584	0.39%	大買/鉅額交易
2022/09/12	6	108.17	9.1	108.01	108.50	-3.1	30,594	-0.01%
2022/09/08	7	106.64	26	106.50	107.00	-19	31,113	-0.06%
2022/09/07	20.2	106.92	31	107.50	106.00	-10.8	31,387	-0.03%
2022/09/06	10.3	107.51	15.4	107.88	108.50	-5.2	31,270	-0.02%
2022/09/05	5	108.00	1.6	108.00	108.00	3.4	31,528	0.01%
2022/09/02	7.2	107.71	2.5	107.60	107.50	4.7	31,931	0.01%
2022/09/01	11	107.33	2	108.50	107.50	9	32,046	0.03%
2022/08/31	5.1	108.00	24	108.83	109.00	-19	31,915	-0.06%
2022/08/30	12	108.13	2	108.25	108.50	10	31,741	0.03%
2022/08/29	31.8	108.23	5.8	108.27	108.00	26	32,006	0.08%
2022/08/26	17.1	109.79	13.7	110.00	110.50	3.4	32,155	0.01%
2022/08/25	24.1	109.69	12.2	110.00	109.50	11.9	32,478	0.04%
2022/08/24	9.1	109.77	10	109.15	109.50	-0.9	33,426	0.00%
2022/08/23	17.1	110.03	13	110.19	110.00	4.1	34,509	0.01%
2022/08/22	28.1	110.36	12	110.17	111.00	16.1	34,940	0.05%
2022/08/19	14.5	111.16	12	111.46	111.00	2.5	35,525	0.01%
2022/08/18	12	111.46	16	111.91	112.00	-4	35,898	-0.01%
2022/08/17	0.2	111.50	20.7	112.04	112.50	-20.5	36,728	-0.06%
2022/08/16	26.2	111.06	12.2	111.04	111.00	14	36,840	0.04%
2022/08/15	17.1	112.00	13.3	112.35	112.00	3.7	36,930	0.01%
2022/08/12	11.6	112.84	19	113.29	112.50	-7.4	37,208	-0.02%
2022/08/11	7	112.36	50.2	112.23	113.00	-43.2	37,022	-0.12%
2022/08/10	20	110.10	27.3	110.22	110.00	-7.2	36,918	-0.02%
2022/08/09	4.1	108.49	13.1	108.65	109.00	-9	36,398	-0.02%
2022/08/08	0.1	107.50	0.2	108.00	108.00	-0.2	36,343	0.00%
2022/08/05	8	108.44	8.2	108.32	108.00	-0.2	36,295	0.00%
2022/08/04	25.3	107.28	36	108.01	108.00	-10.7	36,249	-0.03%
2022/08/03	7.2	107.50	3.9	107.50	108.50	3.3	35,932	0.01%
2022/08/02	19.6	106.94	13.1	107.84	108.00	6.5	35,709	0.02%
2022/08/01	1.3	108.94	21	108.60	109.00	-19.8	35,441	-0.06%
2022/07/29	3.6	108.86	7.6	108.80	109.00	-4	35,652	-0.01%
2022/07/28	5.6	108.58	9.3	108.49	108.50	-3.7	35,867	-0.01%
2022/07/27	14.3	108.53	12.8	108.16	108.00	1.4	36,003	0.00%
2022/07/26	4	107.62	14	107.89	108.00	-10	35,778	-0.03%
2022/07/25	12.1	107.50	13.3	107.57	107.50	-1.2	35,635	0.00%
2022/07/22	0	0.00	2.1	106.24	106.00	-2.1	35,447	-0.01%
2022/07/21	1.1	104.52	11	104.91	105.50	-10	35,462	-0.03%
2022/07/20	47.2	104.32	1	104.00	103.50	46.2	35,419	0.13%
2022/07/19	20.3	104.10	3	103.99	104.00	17.4	35,511	0.05%
2022/07/18	1.3	104.60	7	104.29	105.00	-5.8	35,446	-0.02%
2022/07/15	5.6	105.13	35.4	105.45	105.00	-29.8	35,469	-0.08%
2022/07/14	4.1	104.63	45.1	104.75	105.00	-41	35,384	-0.12%
2022/07/13	17.5	103.06	9.3	103.16	102.50	8.3	34,910	0.02%
2022/07/12	48.3	100.06	5.1	100.41	100.50	43.2	34,569	0.13%
2022/07/11	5.3	101.14	0	0.00	101.00	5.3	34,330	0.02%
2022/07/08	26.5	102.87	3	102.00	102.00	23.5	34,172	0.07%
2022/07/07	2.7	102.18	26.1	101.60	103.50	-23.3	33,867	-0.07%
2022/07/06	33.7	101.45	24.1	102.66	100.50	9.5	33,478	0.03%
2022/07/05	13.6	102.02	3.2	102.52	102.50	10.4	33,199	0.03%
2022/07/04	30	100.34	6	100.82	100.00	24	32,860	0.07%
2022/07/01	65.5	107.03	24.1	106.46	106.00	41.4	32,262	0.13%
2022/06/30	22.6	109.39	16.6	109.89	109.00	6.1	31,744	0.02%
2022/06/29	3.5	111.64	5.1	111.01	111.00	-1.6	31,393	-0.01%
2022/06/28	2	111.25	4.1	112.00	112.00	-2.1	31,168	-0.01%
2022/06/27	7.1	111.78	16.1	111.47	111.00	-8.9	31,040	-0.03%
2022/06/24	5	109.40	22.5	109.97	110.00	-17.4	30,863	-0.06%
2022/06/23	21.6	108.50	126.1	107.59	108.00	-104.5	30,701	-0.34%	大賣/鉅額交易
2022/06/22	113.1	110.74	6	109.84	109.50	107.1	30,281	0.35%	大買/鉅額交易
2022/06/21	41.5	111.58	32.2	111.31	112.00	9.3	30,597	0.03%
2022/06/20	9.6	109.34	22.8	109.93	109.00	-13.2	30,276	-0.04%
2022/06/17	30.8	109.93	14.1	110.07	109.50	16.7	30,071	0.06%
2022/06/16	7.5	112.20	12.2	111.73	111.50	-4.7	29,597	-0.02%
2022/06/15	32.2	111.77	31	112.24	112.00	1.2	30,439	0.00%
2022/06/14	13.3	110.90	10.3	110.55	111.50	3.1	30,755	0.01%
2022/06/13	34.7	111.70	11.3	111.87	111.50	23.4	30,823	0.08%
2022/06/10	21	114.50	24	114.27	114.00	-3	30,587	-0.01%
2022/06/09	1.6	115.00	56.6	114.99	115.50	-55	30,617	-0.18%
2022/06/08	4.3	114.00	12.1	114.17	114.00	-7.8	30,518	-0.03%
2022/06/07	20.2	113.97	17	113.94	113.50	3.2	30,625	0.01%
2022/06/06	11.4	114.70	74.2	114.78	115.50	-62.8	30,483	-0.21%
2022/06/02	12.7	114.94	22.7	115.32	114.00	-10	30,890	-0.03%
2022/06/01	36.3	114.32	72.8	114.96	114.50	-36.5	31,010	-0.12%
2022/05/31	21.1	112.52	88.8	112.19	113.00	-67.7	30,133	-0.22%
2022/05/30	17.7	109.80	16.8	110.29	110.50	1	28,871	0.00%
2022/05/27	18.2	110.44	38.1	110.40	110.00	-19.9	28,372	-0.07%
2022/05/26	20.2	109.22	7.3	109.57	109.00	12.9	27,992	0.05%
2022/05/25	7	109.21	49.6	109.45	109.50	-42.6	27,818	-0.15%
2022/05/24	2	108.49	12	108.36	108.00	-9.9	27,347	-0.04%
2022/05/23	2	108.25	37.3	107.94	108.00	-35.3	26,969	-0.13%
2022/05/20	51.3	107.95	48.3	108.15	107.00	3	26,832	0.01%
2022/05/19	11.3	106.36	18.8	106.77	107.50	-7.4	26,456	-0.03%
2022/05/18	14.3	106.71	100.7	106.69	107.00	-86.4	26,023	-0.33%
2022/05/17	4	104.50	9.3	104.83	105.00	-5.3	25,518	-0.02%
2022/05/16	2.1	104.24	9	104.17	104.50	-6.9	25,323	-0.03%
2022/05/13	3.7	103.49	3	103.50	104.00	0.7	25,172	0.00%
2022/05/12	4.8	102.77	15.3	102.52	102.00	-10.5	25,217	-0.04%
2022/05/11	8	103.25	12.1	103.50	103.00	-4.1	25,124	-0.02%
2022/05/10	13	103.96	3	103.50	104.00	10	25,133	0.04%
2022/05/09	3.2	103.35	16	103.91	104.00	-12.8	25,217	-0.05%
2022/05/06	6.1	103.33	5	103.30	104.00	1.1	25,527	0.00%
2022/05/05	17.1	104.62	10.1	105.05	104.50	7	25,631	0.03%
2022/05/04	26	103.62	28.5	104.00	104.00	-2.5	25,602	-0.01%
2022/05/03	0	0.00	4	102.88	102.50	-4	25,586	-0.02%
2022/04/29	0.5	102.00	14.1	101.79	102.00	-13.5	25,993	-0.05%
2022/04/28	8.3	100.68	20.1	100.78	101.50	-11.8	26,305	-0.04%
2022/04/27	34.5	100.09	5.4	100.31	100.00	29.1	26,323	0.11%
2022/04/26	23.6	100.79	6.6	101.08	101.00	17	26,227	0.06%
2022/04/25	51	101.03	4.2	101.01	100.50	46.8	26,131	0.18%
2022/04/22	6.2	103.40	8	102.69	103.50	-1.8	25,723	-0.01%
2022/04/21	17	103.09	27	103.48	103.00	-10	26,086	-0.04%
2022/04/20	20.5	102.19	0.1	103.00	103.00	20.4	26,106	0.08%
2022/04/19	22.2	102.17	12	102.83	102.00	10.2	26,095	0.04%
2022/04/18	10.3	102.37	7	102.43	102.50	3.3	26,235	0.01%
2022/04/15	1.1	103.05	15.1	103.50	103.00	-14	26,622	-0.05%
2022/04/14	3	104.50	8	104.00	104.00	-5	27,070	-0.02%
2022/04/13	13.1	103.65	2	103.50	104.00	11.1	27,740	0.04%
2022/04/12	11	102.32	19.1	102.42	102.00	-8.1	29,846	-0.03%
2022/04/11	18.7	102.29	2.4	102.50	102.00	16.3	29,853	0.05%
2022/04/08	27.3	102.88	0	0.00	103.00	27.3	29,736	0.09%
2022/04/07	44.4	103.58	5.2	104.48	103.00	39.2	29,605	0.13%
2022/04/06	6	104.75	12	104.50	105.00	-6	29,253	-0.02%
2022/04/01	2.1	104.76	0	0.00	104.50	2.1	28,990	0.01%
2022/03/31	0	106.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	3.9	105.18	5	105.50	105.50	-1.1	28,608	0.00%
2022/03/29	20.1	105.23	0	0.00	105.50	20.1	28,506	0.07%
2022/03/28	9.1	105.67	3.6	105.78	106.00	5.5	28,443	0.02%
2022/03/25	11.3	106.01	4	106.63	106.00	7.3	28,332	0.03%
2022/03/24	36.2	106.59	24.7	106.98	106.50	11.5	28,289	0.04%
2022/03/23	3.3	104.50	9.4	105.15	105.50	-6.1	27,980	-0.02%
2022/03/22	18	104.00	0	0.00	104.00	18	28,224	0.06%
2022/03/21	15.3	105.20	5.1	105.20	104.50	10.2	28,256	0.04%
2022/03/18	6	103.92	35.2	104.73	106.00	-29.2	28,271	-0.10%
2022/03/17	5.5	103.55	74.4	103.27	104.00	-68.9	27,192	-0.25%
2022/03/16	24.3	100.90	0.1	101.50	101.50	24.2	26,806	0.09%
2022/03/15	19.4	101.19	10.4	102.32	101.00	9	26,458	0.03%
2022/03/14	22.1	102.77	5.1	103.21	102.50	17	26,525	0.06%
2022/03/11	5.5	103.14	3	103.17	103.50	2.5	26,516	0.01%
2022/03/10	10.2	103.00	12.1	103.17	103.00	-1.9	26,500	-0.01%
2022/03/09	17.9	101.80	13.2	102.00	101.50	4.7	26,385	0.02%
2022/03/08	45	101.04	16.5	100.65	101.50	28.5	26,349	0.11%
2022/03/07	33.6	102.96	10.7	103.00	102.50	22.9	25,720	0.09%
2022/03/04	0.1	104.01	0	104.50	105.00	0	25,816	0.00%
2022/03/03	6	104.75	77.3	104.96	104.50	-71.3	25,972	-0.27%
2022/03/02	72	104.49	2.5	104.30	104.50	69.5	26,143	0.27%
2022/03/01	16	104.72	37.7	104.57	104.50	-21.7	26,204	-0.08%
2022/02/25	109.3	103.02	129.1	103.28	103.00	-19.7	26,220	-0.08%	大買/大賣/
2022/02/24	40.4	103.32	25	102.80	102.50	15.4	26,098	0.06%
2022/02/23	14.1	104.89	11	105.00	105.00	3.1	25,606	0.01%
2022/02/22	32.5	104.41	3	104.50	104.50	29.5	25,709	0.11%
2022/02/21	20	105.08	35.3	105.63	106.00	-15.3	25,784	-0.06%
2022/02/18	3	105.50	72.1	105.02	105.50	-69	25,924	-0.27%
2022/02/17	3.1	105.50	17.9	106.00	106.00	-14.8	25,998	-0.06%
2022/02/16	73	105.01	72.1	105.49	105.50	1	26,003	0.00%
2022/02/15	71.7	104.00	4.6	104.50	104.00	67.1	26,223	0.26%
2022/02/14	8.9	104.10	31	104.16	104.00	-22.1	26,310	-0.08%
2022/02/11	3.2	105.07	16	105.31	106.00	-12.8	26,318	-0.05%
2022/02/10	33.3	106.15	26	106.29	106.50	7.3	26,440	0.03%
2022/02/09	16	106.31	117.6	106.00	106.50	-101.6	26,437	-0.38%	大賣/鉅額交易
2022/02/08	28.4	105.34	71.1	104.66	105.50	-42.7	26,352	-0.16%
2022/02/07	91.2	103.03	85.2	103.50	103.00	6	25,826	0.02%
2022/01/26	39.5	102.64	1	102.00	102.00	38.5	25,471	0.15%
2022/01/25	113.8	102.50	81	102.99	103.00	32.8	25,257	0.13%	大買/
2022/01/24	90.6	103.07	74.7	103.50	103.00	15.9	25,076	0.06%
2022/01/21	33	102.21	5.4	102.31	102.00	27.6	24,727	0.11%
2022/01/20	22.8	103.24	3	103.17	103.00	19.8	24,415	0.08%
2022/01/19	85.7	103.53	83	103.96	103.50	2.7	24,199	0.01%
2022/01/18	3.2	104.00	6.1	104.41	103.50	-2.8	24,100	-0.01%
2022/01/17	83.3	103.57	71.2	103.99	103.50	12.1	24,204	0.05%
2022/01/14	51.2	103.80	9	103.89	103.50	42.2	24,181	0.17%
2022/01/13	8.9	104.74	22.4	105.22	105.50	-13.5	24,050	-0.06%
2022/01/12	5.6	104.58	13	104.15	104.50	-7.4	24,214	-0.03%
2022/01/11	11	104.18	2	104.50	104.50	9	24,338	0.04%
2022/01/10	96.2	105.36	1.1	105.91	104.50	95.1	24,605	0.39%
2022/01/07	17	106.50	90.2	106.55	106.50	-73.2	24,846	-0.29%
2022/01/06	27.7	107.65	9.3	107.01	107.00	18.4	24,497	0.08%
2022/01/05	133.8	108.39	221.1	109.13	109.00	-87.3	23,990	-0.36%	大買/大賣/
2022/01/04	5.2	103.52	88.2	103.51	103.50	-83.1	22,264	-0.37%
2022/01/03	15.6	103.61	6.5	103.78	103.00	9.1	22,420	0.04%
2021/12/30	0	104.50	11	104.45	104.00	-11	22,693	-0.05%
2021/12/29	16.2	104.81	1.6	105.00	105.00	14.6	23,058	0.06%
2021/12/28	5.1	105.00	21.3	105.07	105.50	-16.3	23,528	-0.07%
2021/12/27	1.1	104.50	1.2	104.50	104.50	-0.1	23,690	0.00%
2021/12/24	1	104.00	8	104.44	104.00	-7	24,112	-0.03%
2021/12/23	2	104.00	21	104.18	104.00	-19	24,295	-0.08%
2021/12/22	12.3	103.72	1.3	104.00	103.50	11	24,599	0.04%
2021/12/21	1.2	104.00	3.1	104.50	104.50	-1.9	24,777	-0.01%
2021/12/20	12.3	103.01	4.1	103.39	103.00	8.2	24,788	0.03%
2021/12/17	18.9	103.55	6	103.50	103.50	12.9	24,743	0.05%
2021/12/16	42.3	104.00	12	104.50	103.50	30.3	24,530	0.12%
2021/12/15	3	104.17	3	104.83	105.00	0	24,606	0.00%
2021/12/14	11.4	104.54	37	104.68	104.50	-25.7	24,867	-0.10%
2021/12/13	15.5	104.97	1.1	105.50	104.50	14.4	24,882	0.06%
2021/12/10	22	105.13	0	0.00	105.00	22	25,648	0.09%
2021/12/09	17	105.50	12.7	105.90	106.00	4.3	25,628	0.02%
2021/12/08	34.4	105.49	7	105.57	105.00	27.4	25,632	0.11%
2021/12/07	6	105.67	8.2	106.37	106.00	-2.2	25,267	-0.01%
2021/12/06	8.7	105.78	33.2	106.48	106.50	-24.5	25,185	-0.10%
2021/12/03	64.2	105.52	8	105.44	105.00	56.2	25,281	0.22%
2021/12/02	9.2	105.44	14.5	105.97	105.00	-5.3	25,365	-0.02%
2021/12/01	2.8	104.98	3.5	104.74	105.50	-0.7	25,219	0.00%
2021/11/30	30.1	103.69	0	0.00	103.50	30.1	25,243	0.12%
2021/11/29	19.6	103.96	6	103.83	103.50	13.6	24,913	0.05%
2021/11/26	40.2	103.87	13	103.92	103.50	27.2	24,820	0.11%
2021/11/25	23.7	105.44	128	105.00	105.00	-104.3	24,927	-0.42%	大賣/鉅額交易
2021/11/24	48.1	105.03	405.5	105.00	105.50	-357.4	24,868	-1.44%	大賣/鉅額交易
2021/11/23	27.5	106.19	251	106.40	106.00	-223.5	24,601	-0.91%	大賣/鉅額交易
2021/11/22	7.6	106.80	102.5	107.00	106.50	-94.9	24,446	-0.39%	大賣/
2021/11/19	29.3	106.85	56	107.37	106.50	-26.7	24,384	-0.11%
2021/11/18	20.2	106.65	177	106.99	107.00	-156.8	24,337	-0.64%	大賣/鉅額交易
2021/11/17	66.2	107.20	29	107.64	107.00	37.2	24,205	0.15%
2021/11/16	17.4	108.07	24	108.48	108.00	-6.7	24,180	-0.03%
2021/11/15	4.5	108.78	54	108.94	108.00	-49.5	24,775	-0.20%
2021/11/12	6.4	108.58	513	108.65	109.00	-506.6	24,877	-2.04%	大賣/鉅額交易
2021/11/11	26.2	107.90	4	107.75	107.50	22.2	24,858	0.09%
2021/11/10	31.2	108.74	231.2	108.68	109.00	-200	25,126	-0.80%	大賣/鉅額交易
2021/11/09	17	107.21	231.2	107.85	108.00	-214.2	25,521	-0.84%	大賣/鉅額交易
2021/11/08	17.3	107.24	67.3	107.48	107.50	-50	25,431	-0.20%
2021/11/05	8.8	108.23	336.2	108.23	109.00	-327.4	25,877	-1.27%	大賣/鉅額交易
2021/11/04	12.9	108.04	301	108.02	108.00	-288.1	26,297	-1.10%	大賣/鉅額交易
2021/11/03	6	107.92	156	108.00	107.50	-150	26,495	-0.57%	大賣/鉅額交易
2021/11/02	12.1	108.00	229.3	108.07	107.50	-217.2	26,978	-0.81%	大賣/鉅額交易
2021/11/01	9.1	107.17	12	107.46	106.50	-2.9	26,974	-0.01%
2021/10/29	15.2	107.00	10	107.25	107.00	5.2	27,025	0.02%
2021/10/28	2.2	108.02	224	108.50	108.50	-221.8	27,041	-0.82%	大賣/鉅額交易
2021/10/27	22	108.02	8	108.00	108.00	14	27,205	0.05%
2021/10/26	1.3	109.00	64.2	108.99	109.00	-62.9	27,413	-0.23%
2021/10/25	5.1	108.11	104.2	108.30	108.00	-99.1	27,459	-0.36%	大賣/
2021/10/22	1.3	107.96	64	108.23	107.50	-62.7	27,653	-0.23%
2021/10/21	6	107.92	78.1	107.99	108.00	-72.1	27,868	-0.26%
2021/10/20	6.1	107.16	37.1	107.65	107.50	-31	27,916	-0.11%
2021/10/19	14.2	107.49	20	107.10	107.00	-5.8	27,785	-0.02%
2021/10/18	40.3	109.25	35	107.97	107.50	5.3	28,334	0.02%
2021/10/15	23	108.87	187.1	108.82	109.50	-164.1	28,682	-0.57%	大賣/鉅額交易
2021/10/14	5.1	106.70	13.3	106.66	106.50	-8.2	28,303	-0.03%
2021/10/13	8.4	105.30	5.2	105.21	105.50	3.2	28,537	0.01%
2021/10/12	16.7	105.44	3.7	105.43	105.00	13	28,786	0.05%
2021/10/08	5.2	107.79	18.1	107.61	108.00	-12.9	29,185	-0.04%
2021/10/07	132	106.98	15.7	106.19	107.00	116.3	29,179	0.40%	大買/鉅額交易
2021/10/06	21.3	103.95	19.3	103.97	103.00	2.1	29,150	0.01%
2021/10/05	27.5	101.75	4.3	101.53	101.50	23.2	28,786	0.08%
2021/10/04	37.1	103.39	25.1	103.46	103.00	12	28,567	0.04%
2021/10/01	22.7	103.49	8.5	103.82	103.00	14.2	28,543	0.05%
2021/09/30	11.1	104.96	3.5	104.22	105.00	7.6	28,439	0.03%
2021/09/29	27	104.90	8.1	105.00	105.00	19	28,792	0.07%
2021/09/28	16.4	106.42	3	106.67	106.50	13.4	29,592	0.05%
2021/09/27	7.7	107.68	2.3	107.79	107.50	5.4	29,497	0.02%
2021/09/24	12.1	107.58	0	0.00	107.50	12.1	29,530	0.04%
2021/09/23	13.3	106.89	7.1	107.15	106.50	6.2	29,793	0.02%
2021/09/22	9.7	106.49	11.8	106.32	107.00	-2.1	29,774	-0.01%
2021/09/17	19.1	108.18	9.3	108.55	108.50	9.8	29,528	0.03%
2021/09/16	8.3	107.95	3	108.01	107.50	5.3	29,476	0.02%
2021/09/15	51.5	109.53	35.8	109.32	108.50	15.7	29,612	0.05%
2021/09/14	7.1	107.01	3.3	107.37	107.50	3.8	29,019	0.01%
2021/09/13	6.3	106.75	2.1	107.02	106.50	4.2	29,065	0.01%
2021/09/10	10.3	107.85	0.1	108.00	108.00	10.2	29,390	0.03%
2021/09/09	19.3	106.98	4.2	107.28	107.00	15.2	29,660	0.05%
2021/09/08	34.4	107.53	7.8	108.23	107.50	26.6	29,623	0.09%
2021/09/07	28.1	108.86	15	109.03	108.50	13.1	29,547	0.04%
2021/09/06	73.3	111.76	5	111.80	111.00	68.3	29,553	0.23%
2021/09/03	7.4	112.27	11.1	111.82	112.50	-3.8	29,849	-0.01%
2021/09/02	113.2	111.08	9.1	111.89	111.50	104.1	29,768	0.35%	大買/鉅額交易
2021/09/01	5	110.80	9.6	110.80	111.00	-4.5	29,654	-0.02%
2021/08/31	12.2	108.53	14.5	109.52	111.00	-2.3	29,587	-0.01%
2021/08/30	2.3	108.46	11.5	108.37	109.00	-9.2	29,418	-0.03%
2021/08/27	5	107.80	18.1	107.81	108.00	-13.1	29,666	-0.04%
2021/08/26	12.3	107.78	0.1	108.50	107.50	12.3	29,835	0.04%
2021/08/25	10.7	107.90	3.2	108.06	108.50	7.6	30,168	0.03%
2021/08/24	0	0.00	12.8	108.21	109.00	-12.8	30,304	-0.04%
2021/08/23	5.1	107.22	65.1	105.92	107.50	-60.1	30,576	-0.20%
2021/08/20	11.7	104.22	9.5	104.62	104.50	2.2	30,649	0.01%
2021/08/19	63.8	103.87	23.5	103.50	103.00	40.3	31,163	0.13%
2021/08/18	21.2	105.68	8	105.75	107.00	13.2	30,717	0.04%
2021/08/17	8.7	106.57	21.1	106.98	106.50	-12.3	31,031	-0.04%
2021/08/16	27.4	107.25	10.2	107.17	107.50	17.2	31,124	0.06%
2021/08/13	19.6	108.90	20.1	109.45	109.00	-0.5	31,441	0.00%
2021/08/12	1.6	109.16	6.1	109.00	109.00	-4.5	31,378	-0.01%
2021/08/11	20	106.94	12.6	107.11	109.00	7.5	31,859	0.02%
2021/08/10	40.1	109.18	36.2	109.15	108.50	3.9	32,440	0.01%
2021/08/09	2.4	111.36	1.2	111.58	112.00	1.2	33,341	0.00%
2021/08/06	13.5	112.04	9	112.67	112.50	4.5	33,684	0.01%
2021/08/05	13.2	111.23	4	111.25	112.00	9.2	34,169	0.03%
2021/08/04	6.7	111.76	7	111.64	112.00	-0.4	36,329	0.00%
2021/08/03	12.2	111.38	1	111.50	111.50	11.2	37,309	0.03%
2021/08/02	5.7	111.88	13.3	112.09	113.00	-7.6	37,640	-0.02%
2021/07/30	5.1	109.91	11	110.18	110.00	-5.9	38,246	-0.02%
2021/07/29	7.1	110.57	3	110.67	111.00	4.1	38,400	0.01%
2021/07/28	9.3	109.67	9	109.61	110.50	0.3	39,142	0.00%
2021/07/27	16	111.03	17.1	111.15	111.50	-1.1	40,042	0.00%
2021/07/26	17.9	109.60	10	109.85	110.00	7.9	40,774	0.02%
2021/07/23	11.2	110.79	5	110.70	110.50	6.2	40,978	0.02%
2021/07/22	32	110.46	13.9	110.74	110.50	18.1	41,267	0.04%
2021/07/21	66.7	113.87	14	113.39	112.50	52.7	41,185	0.13%
2021/07/20	21.7	114.96	29.3	114.98	114.50	-7.6	40,817	-0.02%
2021/07/19	44	117.02	12.1	116.63	116.50	31.9	41,033	0.08%
2021/07/16	19.7	118.51	17.2	119.08	119.50	2.5	41,627	0.01%
2021/07/15	48.1	118.90	57.1	118.83	119.50	-9	41,646	-0.02%
2021/07/14	5.1	116.90	43.6	116.97	116.00	-38.5	41,038	-0.09%
2021/07/13	38.5	116.04	31.2	116.46	116.50	7.3	41,122	0.02%
2021/07/12	7	115.29	25.7	115.02	115.00	-18.6	41,396	-0.05%
2021/07/09	37.3	114.16	2	114.00	114.00	35.3	41,770	0.08%
2021/07/08	19.2	115.21	42.1	115.75	115.50	-22.9	42,184	-0.05%
2021/07/07	7.3	115.50	3.9	115.59	115.00	3.4	42,614	0.01%
2021/07/06	23.7	116.29	28.5	116.28	116.50	-4.8	43,302	-0.01%
2021/07/05	24.3	115.48	83.7	114.75	117.00	-59.4	43,911	-0.14%
2021/07/02	17	111.76	18.6	111.89	111.50	-1.6	43,223	0.00%
2021/07/01	24.1	111.94	13.4	111.88	112.00	10.7	43,510	0.02%
2021/06/30	13.4	112.43	17	112.79	112.00	-3.6	43,940	-0.01%
2021/06/29	3.4	111.85	4.2	112.11	111.50	-0.8	45,039	0.00%
2021/06/28	29.2	111.95	7	111.79	111.50	22.2	46,909	0.05%
2021/06/25	22.2	114.02	18.4	114.22	113.00	3.8	47,286	0.01%
2021/06/24	14.3	112.59	16.3	112.59	113.00	-2	47,379	0.00%
2021/06/23	12.2	110.83	40.3	110.20	111.50	-28.1	47,741	-0.06%
2021/06/22	11.9	109.13	18.7	109.31	108.50	-6.8	48,354	-0.01%
2021/06/21	61.7	109.04	9.4	108.96	108.50	52.3	49,335	0.11%
2021/06/18	37.3	112.37	22.2	111.86	111.50	15.1	50,635	0.03%
2021/06/17	14.1	110.58	7	111.93	113.00	7.1	51,947	0.01%
2021/06/16	10.2	111.71	8.1	112.13	111.50	2.1	54,351	0.00%
2021/06/15	34.3	112.75	3	112.50	113.00	31.3	56,251	0.06%
2021/06/11	6	113.42	42.3	113.42	113.50	-36.3	58,242	-0.06%
2021/06/10	3.1	110.03	1	110.00	110.50	2.1	59,189	0.00%
2021/06/09	10	109.90	1	110.99	109.50	9	60,027	0.01%
2021/06/08	9.8	110.60	0.2	111.00	110.50	9.6	61,243	0.02%
2021/06/07	14	110.86	8.1	110.51	110.50	5.9	62,197	0.01%
2021/06/04	12.6	110.66	17.4	111.48	112.00	-4.8	62,654	-0.01%
2021/06/03	16.3	111.60	21	111.40	111.00	-4.7	62,906	-0.01%
2021/06/02	25.8	112.38	21.3	112.52	112.00	4.5	63,414	0.01%
2021/06/01	20.9	114.14	12.8	114.17	114.50	8.1	64,306	0.01%
2021/05/31	12.1	112.83	26.1	112.90	113.50	-14	65,255	-0.02%
2021/05/28	12	110.54	7.3	110.92	111.00	4.8	66,126	0.01%
2021/05/27	14.5	108.83	12.2	109.01	109.50	2.3	66,575	0.00%
2021/05/26	10.7	111.61	17.2	111.29	111.50	-6.4	67,559	-0.01%
2021/05/25	39.5	111.51	51.4	112.16	112.00	-11.9	69,013	-0.02%
2021/05/24	14.1	109.22	16	108.97	109.50	-1.9	69,079	0.00%
2021/05/21	27.4	108.83	48.5	109.00	109.50	-21.1	69,408	-0.03%
2021/05/20	8.7	105.70	41	105.67	106.00	-32.4	69,516	-0.05%
2021/05/19	30.4	105.52	13.6	105.37	105.00	16.8	70,236	0.02%
2021/05/18	57.4	103.32	52	104.16	107.00	5.4	70,231	0.01%
2021/05/17	76.1	99.39	84	99.70	98.20	-8	70,387	-0.01%
2021/05/14	38.6	105.01	20.2	104.85	104.50	18.5	70,236	0.03%
2021/05/13	48.7	103.13	106.3	101.43	103.00	-57.7	70,571	-0.08%	大賣/
2021/05/12	125.4	101.18	175.1	101.29	102.00	-49.8	70,334	-0.07%	大買/大賣/
2021/05/11	73.4	108.09	60.5	108.37	107.00	12.9	69,233	0.02%
2021/05/10	46.8	113.55	19	114.39	113.00	27.8	69,994	0.04%
2021/05/07	31.6	116.06	93.9	116.09	117.50	-62.3	72,312	-0.09%
2021/05/06	27.5	111.56	27	111.72	112.50	0.5	73,359	0.00%
2021/05/05	57	111.17	36	110.91	110.00	21	74,195	0.03%
2021/05/04	62.3	109.61	67.7	108.63	108.50	-5.5	75,249	-0.01%
2021/05/03	79.1	113.48	30.1	113.14	112.50	49	76,133	0.06%
2021/04/29	58.7	116.93	30.1	117.65	116.00	28.6	78,603	0.04%
2021/04/28	55.4	117.24	18.2	117.25	117.00	37.2	79,282	0.05%
2021/04/27	53.4	119.50	30.2	119.30	118.50	23.2	80,842	0.03%
2021/04/26	41.3	118.18	14.7	118.37	117.50	26.6	81,368	0.03%
2021/04/23	36.4	118.05	29.3	117.97	119.00	7.2	82,262	0.01%
2021/04/22	64.3	118.86	109.8	119.15	117.50	-45.5	84,441	-0.05%	大賣/
2021/04/21	63.3	120.15	24.1	120.33	120.00	39.2	88,574	0.04%
2021/04/20	17.8	121.54	35.5	121.90	122.00	-17.7	89,305	-0.02%
2021/04/19	24.3	122.22	18.5	121.92	121.50	5.9	90,633	0.01%
2021/04/16	48.5	122.98	25.2	122.94	123.50	23.4	91,260	0.03%
2021/04/15	28.4	120.40	22.4	120.52	121.00	6	92,273	0.01%
2021/04/14	69.9	121.38	34.3	121.31	121.50	35.6	93,500	0.04%
2021/04/13	80.3	122.43	53.1	122.21	122.50	27.2	96,281	0.03%
2021/04/12	36.8	120.38	25.4	121.07	120.50	11.4	99,322	0.01%
2021/04/09	73.8	120.65	13.7	120.84	120.00	60.1	102,027	0.06%
2021/04/08	28	122.54	13.3	122.62	122.50	14.7	101,224	0.01%
2021/04/07	16.1	123.62	17.1	123.33	123.50	-0.9	101,243	0.00%
2021/04/06	31	123.11	37.2	122.93	122.50	-6.2	101,439	-0.01%
2021/04/01	103.3	122.62	58.5	122.72	121.50	44.8	101,864	0.04%	大買/
2021/03/31	177.8	124.59	117.6	124.84	124.00	60.2	102,143	0.06%	大買/大賣/
2021/03/30	16.5	129.09	23.2	129.56	129.50	-6.7	100,661	-0.01%
2021/03/29	36.4	127.97	31.7	128.16	128.50	4.7	100,823	0.00%
2021/03/26	39.2	127.09	104	127.06	126.50	-64.8	101,700	-0.06%	大賣/
2021/03/25	37.5	127.36	50.2	127.53	126.50	-12.7	101,299	-0.01%
2021/03/24	72.6	128.84	42	128.48	128.00	30.6	100,686	0.03%
2021/03/23	70.7	132.27	64.2	132.51	130.50	6.4	99,806	0.01%
2021/03/22	50.5	127.01	77.9	127.38	130.00	-27.4	98,701	-0.03%
2021/03/19	135.9	125.17	95.7	125.00	123.50	40.2	97,546	0.04%	大買/
2021/03/18	102.6	129.87	116.1	129.77	129.50	-13.5	95,637	-0.01%	大買/大賣/
2021/03/17	62.5	126.19	149.1	126.02	126.00	-86.6	94,357	-0.09%	大賣/
2021/03/16	33.6	122.25	80.5	122.37	123.00	-46.9	92,873	-0.05%
2021/03/15	56.3	121.05	60.8	120.10	121.00	-4.5	92,452	0.00%
2021/03/12	53.3	118.79	85.4	119.29	120.00	-32.2	93,263	-0.03%
2021/03/11	91	117.04	76.3	116.95	117.00	14.7	94,385	0.02%
2021/03/10	32.2	115.64	26.5	115.68	115.50	5.7	93,926	0.01%
2021/03/09	19.8	113.55	15.5	113.82	115.00	4.4	93,640	0.00%
2021/03/08	58.2	115.27	26.7	114.22	113.50	31.5	93,481	0.03%
2021/03/05	53.8	114.40	64.6	114.89	115.00	-10.8	92,985	-0.01%
2021/03/04	59.7	113.93	30.4	114.29	114.50	29.3	92,545	0.03%
2021/03/03	46.6	114.38	82.9	114.52	115.50	-36.4	91,575	-0.04%
2021/03/02	44.2	113.03	35.3	113.37	112.00	8.9	90,689	0.01%
2021/02/26	127.3	112.97	22	113.45	112.00	105.3	90,179	0.12%	大買/鉅額交易
2021/02/25	28.7	115.06	140.3	115.33	116.50	-111.6	88,553	-0.13%	大賣/鉅額交易
2021/02/24	54.1	112.18	29	111.93	110.50	25.1	87,097	0.03%
2021/02/23	21.4	109.95	46.1	110.97	111.50	-24.7	86,598	-0.03%
2021/02/22	31.3	112.14	37.3	112.50	111.00	-5.9	86,137	-0.01%
2021/02/19	102.3	110.29	89.6	110.70	110.00	12.8	85,645	0.01%	大買/
2021/02/18	27.4	113.55	24.1	113.52	113.00	3.3	84,850	0.00%
2021/02/17	137.8	113.91	68.1	113.96	114.00	69.7	84,908	0.08%	大買/
2021/02/05	74.7	114.25	52.8	114.35	113.50	22	83,928	0.03%
2021/02/04	95.1	114.29	65.3	114.39	114.00	29.8	83,134	0.04%
2021/02/03	50	116.43	46.1	116.31	116.50	3.9	82,680	0.00%
2021/02/02	47.5	115.86	38	115.97	116.50	9.4	82,107	0.01%
2021/02/01	78.3	111.39	159	110.63	113.00	-80.7	81,389	-0.10%	大賣/
2021/01/29	158.5	115.56	214.6	115.06	111.50	-56.1	79,640	-0.07%	大買/大賣/
2021/01/28	118.5	119.05	116.4	119.16	118.50	2.1	76,874	0.00%	大買/大賣/
2021/01/27	43.3	123.40	69.6	123.48	123.00	-26.2	75,136	-0.03%
2021/01/26	124.5	122.41	59.2	121.79	122.00	65.4	73,916	0.09%	大買/
2021/01/25	119.7	121.06	108.2	120.83	123.00	11.5	72,070	0.02%	大買/大賣/
2021/01/22	205	119.84	187.5	120.49	121.50	17.5	70,174	0.03%	大買/大賣/
2021/01/21	53.3	116.60	128.4	116.32	117.00	-75.1	67,021	-0.11%	大賣/
2021/01/20	104.7	116.25	79.4	115.80	114.50	25.3	66,129	0.04%	大買/
2021/01/19	66.9	114.97	71.2	115.38	115.00	-4.4	64,197	-0.01%
2021/01/18	96.6	113.36	107.9	113.45	114.00	-11.3	63,005	-0.02%	大賣/
2021/01/15	161.4	115.83	104.2	115.20	115.50	57.2	61,737	0.09%	大買/大賣/
2021/01/14	96.5	113.14	286.6	113.10	116.00	-190.1	59,302	-0.32%	大賣/鉅額交易
2021/01/13	62.5	106.09	126.2	105.74	106.50	-63.8	54,542	-0.12%	大賣/
2021/01/12	110.6	104.31	99.2	104.36	104.00	11.4	53,983	0.02%	大買/
2021/01/11	69.9	107.41	27	107.17	107.50	42.9	53,647	0.08%
2021/01/08	109.2	107.49	135.9	107.33	108.00	-26.7	53,291	-0.05%	大買/大賣/
2021/01/07	125.8	106.88	181.2	106.83	107.00	-55.4	51,832	-0.11%	大買/大賣/
2021/01/06	231	105.05	294.8	105.69	105.00	-63.8	50,561	-0.13%	大買/大賣/
2021/01/05	195.2	102.86	370.8	103.29	104.00	-175.6	47,274	-0.37%	大買/大賣/鉅額交易
2021/01/04	195.1	97.31	266.9	97.19	99.90	-71.8	44,037	-0.16%	大買/大賣/
2020/12/31	14.1	91.58	26.2	91.74	92.00	-12.1	40,427	-0.03%
2020/12/30	24	91.02	37	91.01	91.60	-13	40,179	-0.03%
2020/12/29	47.7	90.95	23	90.86	90.40	24.7	39,796	0.06%
2020/12/28	77.2	92.17	75.8	92.26	91.80	1.4	39,355	0.00%
2020/12/25	118.3	91.45	117.4	91.62	91.80	0.9	38,556	0.00%	大買/大賣/
2020/12/24	77.4	89.47	49.2	89.46	89.60	28.2	37,188	0.08%
2020/12/23	39	88.75	64.1	88.88	88.80	-25.1	37,032	-0.07%
2020/12/22	71.4	88.50	77	89.24	87.70	-5.5	36,732	-0.02%
2020/12/21	31.1	87.91	24.3	87.98	88.00	6.8	36,124	0.02%
2020/12/18	17.4	87.69	23	87.78	87.70	-5.6	35,941	-0.02%
2020/12/17	21	87.80	10.3	87.90	87.80	10.7	35,866	0.03%
2020/12/16	9.4	87.60	15.1	87.85	88.20	-5.8	35,716	-0.02%
2020/12/15	28.2	87.14	12	86.94	87.10	16.2	35,463	0.05%
2020/12/14	30.8	88.39	52.6	88.31	87.70	-21.8	35,162	-0.06%
2020/12/11	31.2	87.12	125.9	87.55	87.60	-94.7	34,666	-0.27%	大賣/
2020/12/10	27.9	87.92	42	87.77	87.70	-14.1	33,930	-0.04%
2020/12/09	66.7	88.81	42.6	88.85	89.00	24.1	33,480	0.07%
2020/12/08	105	88.35	131.6	88.25	87.60	-26.6	32,621	-0.08%	大買/大賣/
2020/12/07	144.5	86.22	222.2	85.91	87.90	-77.7	31,140	-0.25%	大買/大賣/
2020/12/04	192.1	83.00	236	82.81	82.90	-44	28,798	-0.15%	大買/大賣/
2020/12/03	49	82.04	11	82.20	82.00	38	28,368	0.13%
2020/12/02	8.7	82.66	5	82.62	82.70	3.7	28,204	0.01%
2020/12/01	6	82.70	53	82.47	82.90	-47	28,227	-0.17%
2020/11/30	14.4	82.46	29	82.53	82.30	-14.6	28,504	-0.05%
2020/11/27	23	82.56	3	82.70	82.60	20	27,917	0.07%
2020/11/26	29.5	82.78	11	83.01	83.00	18.5	27,869	0.07%
2020/11/25	8.1	81.95	32	82.18	82.00	-23.9	27,823	-0.09%
2020/11/24	14	82.24	3.5	82.16	82.00	10.5	27,853	0.04%
2020/11/23	4	82.88	18	82.88	82.90	-14	27,877	-0.05%
2020/11/20	18.2	82.37	13	82.51	82.50	5.2	27,738	0.02%
2020/11/19	9.1	82.75	15.1	82.85	82.90	-6	27,618	-0.02%
2020/11/18	8	83.08	58.6	83.16	83.20	-50.6	27,595	-0.18%
2020/11/17	30	82.80	45	82.88	83.00	-15	27,491	-0.05%
2020/11/16	46.9	82.44	135.2	82.41	82.60	-88.4	27,885	-0.32%	大賣/
2020/11/13	38.5	81.53	36.6	81.38	81.40	1.9	27,577	0.01%
2020/11/12	13	81.45	34.1	81.57	81.90	-21.1	27,494	-0.08%
2020/11/11	14	81.17	15.1	81.16	81.60	-1.1	27,213	0.00%
2020/11/10	35.3	80.85	14	81.06	80.80	21.3	27,174	0.08%
2020/11/09	16.1	80.92	42.8	81.03	81.20	-26.8	28,235	-0.09%
2020/11/06	10.4	79.55	25.8	79.50	79.70	-15.4	28,321	-0.05%
2020/11/05	13.1	78.88	9.2	78.76	79.00	3.9	28,488	0.01%
2020/11/04	11	78.60	13	78.75	78.80	-2	29,073	-0.01%
2020/11/03	108.1	78.58	145	78.39	78.30	-36.9	29,122	-0.13%	大買/大賣/
2020/11/02	6	77.75	16	77.91	78.30	-10	29,432	-0.03%
2020/10/30	21	77.37	14	77.39	77.50	7	29,600	0.02%
2020/10/29	17	77.35	8	77.41	78.00	9	29,550	0.03%
2020/10/28	23	79.03	3	79.13	78.30	20	30,059	0.07%
2020/10/27	98.5	79.64	6	79.63	80.00	92.5	30,234	0.31%
2020/10/26	6.1	80.29	8	80.49	80.20	-1.9	30,632	-0.01%
2020/10/23	4.4	80.86	11.3	80.74	80.70	-6.9	31,049	-0.02%
2020/10/22	4	80.53	11	80.55	80.80	-7	32,073	-0.02%
2020/10/21	8.3	80.79	2	81.15	80.40	6.3	32,779	0.02%
2020/10/20	64	81.26	17	81.29	81.40	47	33,058	0.14%
2020/10/19	17.5	80.77	89.3	80.92	81.30	-71.8	33,610	-0.21%
2020/10/16	8	79.33	24	79.13	78.60	-16	33,408	-0.05%
2020/10/15	1.2	78.27	2	78.15	78.10	-0.8	33,847	0.00%
2020/10/14	1.5	78.13	3	78.33	78.00	-1.5	34,602	0.00%
2020/10/13	15.3	78.50	20	78.57	78.90	-4.8	34,800	-0.01%
2020/10/12	29.5	78.53	16	78.56	78.70	13.5	35,259	0.04%
2020/10/08	17	77.76	12.4	77.76	78.00	4.6	35,425	0.01%
2020/10/07	7	77.39	0	0.00	77.40	7	35,744	0.02%
2020/10/06	11.2	77.98	4.1	77.78	77.80	7	36,066	0.02%
2020/10/05	21	77.84	4	78.18	77.70	17	36,653	0.05%
2020/09/30	6.8	77.60	71	77.88	77.40	-64.2	37,159	-0.17%
2020/09/29	82.2	77.28	107	78.18	77.00	-24.8	37,455	-0.07%	大賣/
2020/09/28	3.6	76.68	68.6	76.27	76.90	-65	37,793	-0.17%
2020/09/25	43.6	74.61	14	74.61	74.30	29.6	38,001	0.08%
2020/09/24	61.1	75.36	22	75.10	75.00	39.1	38,076	0.10%
2020/09/23	33	76.76	5	76.80	76.70	28	37,687	0.07%
2020/09/22	90	76.64	4.4	77.03	76.80	85.6	38,132	0.22%
2020/09/21	14.2	77.65	24	77.83	77.40	-9.8	38,706	-0.03%
2020/09/18	7.1	77.85	13	77.88	77.60	-5.9	40,000	-0.01%
2020/09/17	10	78.27	34	78.84	78.10	-24	40,947	-0.06%
2020/09/16	71	78.78	22	79.12	78.80	49	41,362	0.12%
2020/09/15	15	79.15	9.3	79.12	79.10	5.7	41,339	0.01%
2020/09/14	25	79.29	29.5	79.19	79.40	-4.5	41,646	-0.01%
2020/09/11	44	78.32	7.5	78.39	78.50	36.5	41,491	0.09%
2020/09/10	4	78.20	35	78.46	78.50	-31	41,523	-0.07%
2020/09/09	17	76.81	17	77.75	77.90	0	41,410	0.00%
2020/09/08	23	77.63	12	77.78	77.50	11	41,473	0.03%
2020/09/07	9	76.94	57	77.26	77.30	-48	41,611	-0.12%
2020/09/04	96	77.00	4	77.05	76.90	92	41,954	0.22%
2020/09/03	35	78.17	119	78.95	77.70	-84	41,789	-0.20%	大賣/
2020/09/02	39	77.19	6.3	77.30	77.80	32.7	41,734	0.08%
2020/09/01	9	76.82	4	76.90	77.00	5	42,211	0.01%
2020/08/31	15	77.08	5	77.44	76.90	10	42,474	0.02%
2020/08/28	11.2	77.39	1	77.60	77.50	10.2	42,692	0.02%
2020/08/27	128	77.72	1	77.70	77.50	127	42,988	0.30%	大買/鉅額交易
2020/08/26	6	78.05	16	78.23	78.20	-10	43,281	-0.02%
2020/08/25	11.1	78.10	53	78.39	78.30	-41.9	43,441	-0.10%
2020/08/24	23.3	77.76	35	78.09	77.60	-11.7	43,891	-0.03%
2020/08/21	14	78.01	10	78.17	78.20	4	43,964	0.01%
2020/08/20	136	77.55	35	77.24	77.10	101	43,929	0.23%	大買/鉅額交易
2020/08/19	9	80.20	6	80.38	79.30	3	43,368	0.01%
2020/08/18	15.1	79.63	153	79.64	79.80	-137.9	43,283	-0.32%	大賣/鉅額交易
2020/08/17	4	80.38	17	80.36	80.20	-13	43,604	-0.03%
2020/08/14	14	80.11	26	80.04	80.40	-12	43,618	-0.03%
2020/08/13	303.2	81.08	188	79.87	79.50	115.2	43,559	0.26%	大買/大賣/鉅額交易
2020/08/12	108.2	80.17	132.4	81.23	81.40	-24.2	42,948	-0.06%	大買/大賣/
2020/08/11	14	79.91	21.4	80.00	79.80	-7.4	43,139	-0.02%
2020/08/10	126.8	79.62	48	80.03	80.50	78.8	43,407	0.18%	大買/
2020/08/07	42	78.89	25	78.40	78.30	17	43,275	0.04%
2020/08/06	34	78.92	74.6	79.12	79.00	-40.6	43,625	-0.09%
2020/08/05	19.6	78.13	62	78.40	77.90	-42.4	43,829	-0.10%
2020/08/04	36.3	77.78	25.6	78.05	78.10	10.7	44,340	0.02%
2020/08/03	153	77.56	8	77.40	77.10	145	44,597	0.33%	大買/鉅額交易
2020/07/31	51.1	78.71	30	79.16	78.40	21.1	44,108	0.05%
2020/07/30	67.4	77.94	9	78.10	78.00	58.4	43,832	0.13%
2020/07/29	35.3	78.33	3.2	78.52	78.00	32.1	43,666	0.07%
2020/07/28	50	79.56	28	81.04	78.40	22	43,848	0.05%
2020/07/27	61.3	78.51	53.3	78.40	78.00	8	43,342	0.02%
2020/07/24	51.4	80.69	26	80.63	80.00	25.4	42,760	0.06%
2020/07/23	25	81.88	19	81.93	82.10	6	42,348	0.01%
2020/07/22	27	85.53	35	85.63	85.90	-8	41,517	-0.02%
2020/07/21	58.1	85.46	11.1	85.54	85.30	47.1	40,594	0.12%
2020/07/20	51	86.10	37	86.25	86.80	14	39,798	0.04%
2020/07/17	27	88.10	29	88.20	88.00	-2	39,066	-0.01%
2020/07/16	47.8	87.48	46	87.56	87.60	1.8	39,095	0.00%
2020/07/15	36	86.58	102	86.65	86.60	-66	38,790	-0.17%	大賣/
2020/07/14	29.6	86.89	15	86.74	86.30	14.6	39,163	0.04%
2020/07/13	5	86.00	28.1	86.20	86.70	-23.1	39,298	-0.06%
2020/07/10	38.2	85.33	43	85.62	84.80	-4.8	39,392	-0.01%
2020/07/09	38.6	86.55	20.6	86.51	86.20	18	39,134	0.05%
2020/07/08	12	87.04	14.1	87.06	87.00	-2.1	38,728	-0.01%
2020/07/07	14.1	86.26	29.3	86.82	87.00	-15.2	38,430	-0.04%
2020/07/06	3	86.47	15.2	86.37	86.40	-12.2	38,484	-0.03%
2020/07/03	19.1	85.70	53.1	85.35	85.30	-34	39,251	-0.09%
2020/07/02	18.1	85.34	19	85.63	86.00	-0.9	39,318	0.00%
2020/07/01	17	86.21	19	86.65	85.90	-2	39,567	-0.01%
2020/06/30	12.3	86.11	37	86.13	86.30	-24.7	39,234	-0.06%
2020/06/29	27.9	84.61	79.2	84.49	85.20	-51.3	38,911	-0.13%
2020/06/24	41.3	83.07	143	82.87	83.50	-101.8	37,861	-0.27%	大賣/鉅額交易
2020/06/23	27	80.02	12.4	80.11	80.20	14.6	37,387	0.04%
2020/06/22	7	78.51	7	78.64	78.90	0	37,269	0.00%
2020/06/19	19	78.47	48	78.57	78.80	-29	37,883	-0.08%
2020/06/18	2.8	78.32	3	78.57	78.50	-0.2	37,988	0.00%
2020/06/17	5.1	78.24	5	78.62	78.20	0.1	38,713	0.00%
2020/06/16	15.2	78.14	17.4	78.31	78.40	-2.2	40,122	-0.01%
2020/06/15	14	77.33	11	77.24	77.00	3	41,533	0.01%
2020/06/12	19.1	77.57	11.1	77.51	78.00	8	42,349	0.02%
2020/06/11	51	78.89	72.2	79.05	78.60	-21.2	42,992	-0.05%
2020/06/10	2.2	79.70	21	79.88	79.90	-18.8	43,388	-0.04%
2020/06/09	51	79.33	23.2	79.81	79.50	27.8	44,767	0.06%
2020/06/08	107.1	79.39	42	79.39	79.70	65.1	45,559	0.14%	大買/
2020/06/05	12	78.04	11	78.22	78.50	1	45,175	0.00%
2020/06/04	20	78.08	117.5	77.81	78.40	-97.5	45,232	-0.22%	大賣/
2020/06/03	16	77.86	37.3	78.05	78.10	-21.3	45,254	-0.05%
2020/06/02	28.2	77.01	34	77.28	77.10	-5.8	45,186	-0.01%
2020/06/01	6	76.42	82	76.47	76.20	-76	45,106	-0.17%
2020/05/29	4	75.15	16.2	75.23	75.80	-12.2	45,158	-0.03%
2020/05/28	6	75.42	21.2	75.16	75.30	-15.2	44,994	-0.03%
2020/05/27	17.1	75.17	26	75.17	75.30	-8.9	45,453	-0.02%
2020/05/26	21	74.13	27	75.07	74.80	-6	45,969	-0.01%
2020/05/25	31	72.90	9	73.51	73.60	22	46,216	0.05%
2020/05/22	54.5	73.89	13	73.79	73.60	41.5	46,552	0.09%
2020/05/21	21.6	74.72	7	74.69	74.70	14.6	46,325	0.03%
2020/05/20	35.1	74.68	11.2	74.57	74.50	23.9	46,417	0.05%
2020/05/19	153.5	75.31	45.6	75.36	74.80	107.9	46,489	0.23%	大買/鉅額交易
2020/05/18	61.3	75.57	48	75.52	75.00	13.3	46,100	0.03%
2020/05/15	98.6	77.38	90	77.78	77.10	8.6	45,526	0.02%
2020/05/14	53	78.31	31	78.34	78.20	22	45,023	0.05%
2020/05/13	46	78.17	50	78.46	78.80	-4	44,680	-0.01%
2020/05/12	126	77.47	10	77.84	77.30	116	44,565	0.26%	大買/鉅額交易
2020/05/11	54	78.41	113	78.71	78.90	-59	44,747	-0.13%	大賣/
2020/05/08	6	76.43	46	76.45	76.20	-40	44,242	-0.09%
2020/05/07	6.1	75.18	21	75.15	75.20	-15	44,308	-0.03%
2020/05/06	22	74.30	10	74.57	74.30	12	44,218	0.03%
2020/05/05	79	74.62	14	74.30	74.10	65	44,492	0.15%
2020/05/04	50	74.37	9	74.54	74.50	41	44,768	0.09%
2020/04/30	22.9	76.47	25	76.52	77.00	-2.1	44,694	0.00%
2020/04/29	7.1	75.53	14	75.72	75.60	-6.9	44,975	-0.02%
2020/04/28	11	75.02	17	75.00	75.20	-6	45,609	-0.01%
2020/04/27	10	74.77	11	74.76	74.90	-1	47,798	0.00%
2020/04/24	3	73.83	46	74.18	73.80	-43	47,910	-0.09%
2020/04/23	13	74.21	7	74.41	74.00	6	48,896	0.01%
2020/04/22	23	73.09	41	73.03	73.90	-18	48,768	-0.04%
2020/04/21	76	74.20	41	74.02	73.50	35	48,703	0.07%
2020/04/20	49.2	76.04	35	76.13	76.20	14.2	48,171	0.03%
2020/04/17	39	75.86	102.4	75.92	75.80	-63.4	48,024	-0.13%	大賣/
2020/04/16	13	74.42	51	74.59	74.00	-38	47,392	-0.08%
2020/04/15	53	74.45	12	74.37	74.10	41	47,157	0.09%
2020/04/14	25.2	73.95	10	74.08	74.40	15.2	47,387	0.03%
2020/04/13	69.2	73.46	18	73.66	73.10	51.2	47,485	0.11%
2020/04/10	14.1	73.65	33	73.68	73.90	-18.9	47,506	-0.04%
2020/04/09	96	74.77	124.2	74.21	74.00	-28.2	47,817	-0.06%	大賣/
2020/04/08	145.2	73.67	109	74.06	75.00	36.2	47,242	0.08%	大買/大賣/
2020/04/07	42	71.18	11	71.31	71.20	31	45,981	0.07%
2020/04/06	28	69.72	55	70.00	70.20	-27	45,466	-0.06%
2020/04/01	62	70.17	14	70.16	70.00	48	44,975	0.11%
2020/03/31	17.6	70.13	61	70.09	69.90	-43.4	44,733	-0.10%
2020/03/30	66	69.59	17	69.79	70.00	49	44,283	0.11%
2020/03/27	102.2	71.09	11	71.14	70.10	91.2	43,919	0.21%	大買/
2020/03/26	17.2	70.80	13	70.94	71.00	4.2	43,204	0.01%
2020/03/25	49	71.75	37.8	71.80	71.40	11.2	43,208	0.03%
2020/03/24	15	69.86	17	70.08	69.40	-2	42,793	0.00%
2020/03/23	79.9	67.82	15	67.81	67.50	64.9	43,074	0.15%
2020/03/20	146.1	70.70	137	70.00	70.80	9.1	42,561	0.02%	大買/大賣/
2020/03/19	47.1	67.50	59	67.38	66.30	-11.9	41,412	-0.03%
2020/03/18	65.8	70.39	11	70.36	70.00	54.8	40,185	0.14%
2020/03/17	44.1	70.95	55.1	71.05	70.60	-11	39,472	-0.03%
2020/03/16	61.6	72.27	16	71.97	71.10	45.6	38,858	0.12%
2020/03/13	81.6	70.95	62.4	71.39	74.60	19.2	38,007	0.05%
2020/03/12	96.2	75.81	57	75.51	74.70	39.2	36,846	0.11%
2020/03/11	16.1	79.20	4	79.03	78.60	12.1	35,761	0.03%
2020/03/10	42	78.97	11.8	79.22	79.40	30.2	35,582	0.08%
2020/03/09	56	79.50	10	79.67	79.10	46	35,358	0.13%
2020/03/06	53	80.98	6	80.93	80.80	47	35,166	0.13%
2020/03/05	43	83.11	18	83.33	82.70	25	35,040	0.07%
2020/03/04	1.1	81.34	7	81.51	81.70	-5.9	35,049	-0.02%
2020/03/03	6	81.08	26.8	81.57	81.00	-20.8	34,888	-0.06%
2020/03/02	44.3	79.26	10	79.29	79.20	34.3	34,638	0.10%
2020/02/27	32.6	80.42	8	80.58	80.30	24.6	34,937	0.07%
2020/02/26	35	81.40	8	81.60	81.10	27	34,982	0.08%
2020/02/25	14	81.36	40.3	81.44	82.30	-26.3	34,763	-0.08%
2020/02/24	36.2	80.62	15	80.85	80.70	21.2	34,847	0.06%
2020/02/21	187	81.82	6	81.80	81.70	181	35,036	0.52%	大買/鉅額交易
2020/02/20	25.8	82.88	9	82.98	82.80	16.8	36,338	0.05%
2020/02/19	105	84.36	112	84.02	83.80	-7	36,346	-0.02%	大買/大賣/
2020/02/18	7.1	83.32	2	83.75	83.40	5.1	36,642	0.01%
2020/02/17	5	83.92	13	83.97	83.90	-8	37,750	-0.02%
2020/02/14	14.1	84.93	31	84.83	84.90	-17	38,341	-0.04%
2020/02/13	37.1	85.23	17.8	85.28	84.70	19.3	39,439	0.05%
2020/02/12	25.1	84.42	116	84.35	85.50	-90.9	40,708	-0.22%	大賣/
2020/02/11	2.4	82.65	14.9	83.02	82.90	-12.5	41,559	-0.03%
2020/02/10	25.7	81.10	13	81.35	82.00	12.7	42,608	0.03%
2020/02/07	6.1	82.92	15	83.35	82.90	-8.9	43,602	-0.02%
2020/02/06	17	82.78	22	83.40	83.60	-5	45,059	-0.01%
2020/02/05	11.5	82.06	20.1	81.93	82.20	-8.6	46,922	-0.02%
2020/02/04	17	82.89	15	83.59	82.20	2	48,200	0.00%
2020/02/03	46.4	78.97	61	80.33	82.20	-14.6	48,094	-0.03%
2020/01/31	30.5	83.48	37	83.58	83.20	-6.5	47,505	-0.01%
2020/01/30	137.6	84.22	96	83.52	83.10	41.6	47,070	0.09%	大買/
2020/01/20	26	92.59	26	92.56	92.30	0	44,925	0.00%
2020/01/17	19	91.98	63.8	92.08	92.30	-44.8	44,926	-0.10%
2020/01/16	1	89.80	7	89.87	90.00	-6	44,307	-0.01%
2020/01/15	2	89.95	11	90.07	89.90	-9	45,467	-0.02%
2020/01/14	1	90.00	2.8	89.94	90.00	-1.8	46,469	0.00%
2020/01/13	21	89.10	23	89.29	89.60	-2	46,698	0.00%
2020/01/10	11	88.54	34	88.16	89.00	-23	47,630	-0.05%
2020/01/09	7.3	87.51	26	87.55	87.10	-18.7	48,452	-0.04%
2020/01/08	76.2	87.07	18	87.21	86.50	58.2	48,573	0.12%
2020/01/07	51	89.35	207.5	89.06	89.10	-156.5	48,302	-0.32%	大賣/鉅額交易
2020/01/06	11.1	90.71	23	90.74	90.50	-11.9	48,395	-0.02%
2020/01/03	12.3	91.14	27.6	91.59	91.60	-15.3	48,271	-0.03%
2020/01/02	10	90.78	26.5	91.31	90.80	-16.5	48,116	-0.03%
2019/12/31	5	90.82	1.5	90.77	90.80	3.5	48,193	0.01%
2019/12/30	8.6	91.12	14.1	91.19	90.90	-5.5	48,265	-0.01%
2019/12/27	1	91.50	7	91.61	91.50	-6	48,462	-0.01%
2019/12/26	4.2	90.91	2	90.90	90.80	2.2	48,560	0.00%
2019/12/25	7	91.04	12	90.99	91.00	-5	49,146	-0.01%
2019/12/24	2	91.00	3	91.10	90.90	-1	49,384	0.00%
2019/12/23	7	90.86	3.1	91.23	91.50	3.9	49,552	0.01%
2019/12/20	1	91.60	44.6	91.82	91.10	-43.6	49,578	-0.09%
2019/12/19	18	91.82	10	91.80	92.20	8	49,260	0.02%
2019/12/18	235	92.32	65.4	92.11	92.40	169.6	48,958	0.35%	大買/鉅額交易
2019/12/17	5	91.18	7	91.57	91.60	-2	48,539	0.00%
2019/12/16	19	91.58	9.1	91.91	91.60	9.9	48,561	0.02%
2019/12/13	1	91.60	15	91.38	91.00	-14	48,552	-0.03%
2019/12/12	7	91.57	29	91.67	91.00	-22	48,727	-0.05%
2019/12/11	3	90.90	28.1	91.04	91.30	-25.1	48,865	-0.05%
2019/12/10	6.4	90.27	6	90.45	90.30	0.4	49,354	0.00%
2019/12/09	2	90.60	31	91.06	91.00	-29	49,715	-0.06%
2019/12/06	4	89.95	10	90.24	90.50	-6	49,472	-0.01%
2019/12/05	2	90.05	8	90.21	89.90	-6	49,467	-0.01%
2019/12/04	10	88.94	2	89.30	89.50	8	49,622	0.02%
2019/12/03	7	89.37	5.8	89.71	90.00	1.2	49,672	0.00%
2019/12/02	22	87.42	28.1	88.08	88.60	-6.1	49,485	-0.01%
2019/11/29	26.2	89.13	31.2	89.06	88.50	-5	49,213	-0.01%
2019/11/28	13.5	90.33	5	90.28	89.80	8.5	48,897	0.02%
2019/11/27	7	90.19	22.3	90.19	90.60	-15.3	49,237	-0.03%
2019/11/26	18	89.83	21.2	90.08	89.90	-3.2	49,243	-0.01%
2019/11/25	57.3	89.70	18	89.77	89.60	39.3	48,294	0.08%
2019/11/22	20	92.22	26	91.52	91.40	-6	47,978	-0.01%
2019/11/21	18	91.50	257.2	92.18	92.50	-239.2	47,972	-0.50%	大賣/鉅額交易
2019/11/20	21.2	91.63	8.2	92.22	91.90	13	47,375	0.03%
2019/11/19	31.3	92.05	159.2	92.04	92.80	-127.9	47,024	-0.27%	大賣/鉅額交易
2019/11/18	20	90.23	30.1	90.41	90.50	-10.1	45,679	-0.02%
2019/11/15	10.2	90.23	12	90.08	90.10	-1.8	45,397	0.00%
2019/11/14	124	90.42	88.1	89.69	89.30	35.9	45,007	0.08%	大買/
2019/11/13	40.5	89.70	6	89.63	89.70	34.5	44,081	0.08%
2019/11/12	19	89.67	54	89.82	91.00	-35	43,699	-0.08%
2019/11/11	149.1	88.53	98.3	89.15	87.90	50.8	42,815	0.12%	大買/
2019/11/08	54	91.59	47.1	91.65	90.90	6.9	41,247	0.02%
2019/11/07	59.4	90.23	52.2	90.39	90.80	7.2	39,749	0.02%
2019/11/06	72.1	89.84	75.6	89.90	90.40	-3.6	38,542	-0.01%
2019/11/05	37	89.92	133.1	89.84	90.00	-96.1	37,282	-0.26%	大賣/
2019/11/04	58.2	88.25	116.2	87.95	89.00	-58	36,054	-0.16%	大賣/
2019/11/01	23	83.00	102.8	83.17	84.80	-79.8	34,294	-0.23%	大賣/
2019/10/31	35	80.94	55.3	80.82	80.60	-20.3	33,093	-0.06%
2019/10/30	36.2	80.16	1.1	80.18	80.20	35.1	32,959	0.11%
2019/10/29	19.4	80.84	38	80.78	80.80	-18.6	32,835	-0.06%
2019/10/28	29	80.51	19	80.29	80.10	10	32,576	0.03%
2019/10/25	77	79.90	47	80.10	80.20	30	32,470	0.09%
2019/10/24	12	80.48	21	80.61	80.50	-9	32,252	-0.03%
2019/10/23	58	80.01	63.5	80.05	80.50	-5.5	32,630	-0.02%
2019/10/22	22	78.94	100	79.11	79.50	-78	32,364	-0.24%
2019/10/21	16.2	76.82	39	77.00	77.60	-22.8	31,601	-0.07%
2019/10/18	40.1	77.58	38	77.51	76.90	2.1	31,704	0.01%
2019/10/17	42	76.86	179.1	76.10	77.20	-137.1	30,791	-0.45%	大賣/鉅額交易
2019/10/16	103	75.28	64	75.09	75.00	39	29,769	0.13%	大買/
2019/10/15	148.1	74.93	62	75.30	74.70	86.1	29,704	0.29%	大買/
2019/10/14	14.2	74.14	63	74.28	74.50	-48.8	30,027	-0.16%
2019/10/09	52	73.24	4	73.33	72.90	48	29,767	0.16%
2019/10/08	7.1	73.84	17	74.06	74.00	-9.9	29,894	-0.03%
2019/10/07	40.1	73.63	45	73.80	73.40	-4.9	29,759	-0.02%
2019/10/04	19	72.21	4	72.35	72.70	15	29,672	0.05%
2019/10/03	17.2	71.77	4.6	71.87	72.00	12.6	29,708	0.04%
2019/10/02	47.8	72.28	13	72.32	72.30	34.8	29,572	0.12%
2019/10/01	24.3	72.57	23.1	72.52	72.60	1.1	29,331	0.00%
2019/09/27	57	73.66	64	74.12	73.20	-7	28,815	-0.02%
2019/09/26	10.1	74.28	0	0.00	74.00	10.1	28,901	0.03%
2019/09/25	7	74.31	6	74.52	74.80	1	28,895	0.00%
2019/09/24	7	74.89	30.1	74.99	74.90	-23.1	29,218	-0.08%
2019/09/23	37	74.34	8	74.38	74.70	29	29,240	0.10%
2019/09/20	6	73.97	52	74.24	74.50	-46	29,577	-0.16%
2019/09/19	35.2	73.89	2	73.75	73.50	33.2	29,314	0.11%
2019/09/18	10	74.48	11	74.62	74.40	-1	29,144	0.00%
2019/09/17	33.1	74.70	9.4	74.81	74.60	23.7	29,059	0.08%
2019/09/16	14	75.34	6	75.98	76.00	8	29,303	0.03%
2019/09/12	42	75.57	42.6	75.60	76.00	-0.6	29,068	0.00%
2019/09/11	10	74.39	10	74.87	74.50	0	28,869	0.00%
2019/09/10	20	74.07	4.8	74.16	74.10	15.2	28,884	0.05%
2019/09/09	5	74.84	8	74.90	74.70	-3	29,030	-0.01%
2019/09/06	49	75.41	7	75.47	75.00	42	29,372	0.14%
2019/09/05	8	74.71	27.2	74.73	74.90	-19.2	29,587	-0.06%
2019/09/04	12	74.23	9	74.18	74.30	3	29,815	0.01%
2019/09/03	1	73.80	2	73.80	73.60	-1	29,905	0.00%
2019/09/02	4.2	74.10	15.5	74.04	74.00	-11.3	30,251	-0.04%
2019/08/30	20	73.69	29.1	73.38	74.20	-9.1	30,587	-0.03%
2019/08/29	22	71.91	3	71.93	71.90	19	30,724	0.06%
2019/08/28	3	72.20	4	72.23	72.40	-1	31,041	0.00%
2019/08/27	13.1	72.17	3	72.20	72.20	10.1	31,307	0.03%
2019/08/26	18.6	71.87	12	71.91	72.00	6.6	31,562	0.02%
2019/08/23	66.3	73.34	10	73.44	73.30	56.3	31,812	0.18%
2019/08/22	12.9	73.79	5.1	73.63	73.90	7.8	32,267	0.02%
2019/08/21	11	73.43	7	73.29	73.50	4	34,158	0.01%
2019/08/20	30	72.51	3	72.60	72.40	27	34,127	0.08%
2019/08/19	11.1	72.50	4	72.75	72.40	7.1	34,491	0.02%
2019/08/16	16	71.54	12	72.33	72.00	4	35,197	0.01%
2019/08/15	53.6	71.61	15	71.70	71.60	38.6	35,147	0.11%
2019/08/14	23	73.33	16	73.31	72.60	7	35,268	0.02%
2019/08/13	9	73.10	2.9	73.41	72.90	6.1	35,218	0.02%
2019/08/12	7.3	73.51	6	73.93	73.70	1.3	35,749	0.00%
2019/08/08	13.9	73.17	0	0.00	73.10	13.9	36,472	0.04%
2019/08/07	20	73.35	2.8	73.41	72.90	17.2	37,306	0.05%
2019/08/06	21.4	72.03	41	71.63	73.30	-19.6	37,843	-0.05%
2019/08/05	141.8	73.23	59	72.99	72.80	82.8	37,786	0.22%	大買/
2019/08/02	167	76.06	61.1	76.00	75.50	105.9	37,404	0.28%	大買/鉅額交易
2019/08/01	32.9	77.95	8	78.18	77.90	24.9	37,162	0.07%
2019/07/31	7.6	78.23	9	78.17	78.60	-1.4	37,041	0.00%
2019/07/30	21.3	78.08	17.2	78.24	77.80	4.1	37,167	0.01%
2019/07/29	11.4	78.29	32	78.39	78.40	-20.6	37,511	-0.05%
2019/07/26	11	78.41	9.1	78.43	78.40	1.9	37,626	0.01%
2019/07/25	38	78.62	13	78.55	78.60	25	37,671	0.07%
2019/07/24	74.8	81.17	37	81.25	81.30	37.8	37,192	0.10%
2019/07/23	17	80.91	7.4	80.83	80.90	9.6	36,534	0.03%
2019/07/22	10	80.14	26	80.25	80.60	-16.1	36,414	-0.04%
2019/07/19	24	79.59	41	79.41	79.30	-17	36,308	-0.05%
2019/07/18	8.9	79.30	24	79.13	79.00	-15.1	36,773	-0.04%
2019/07/17	57	79.65	5.1	79.38	79.30	51.9	37,533	0.14%
2019/07/16	29.2	79.99	41	80.02	80.00	-11.8	37,702	-0.03%
2019/07/15	26	76.76	9	77.88	78.10	17	38,121	0.04%
2019/07/12	130.3	77.67	16.2	77.64	77.60	114.1	40,175	0.28%	大買/鉅額交易
2019/07/11	2.2	78.29	3	78.37	78.20	-0.8	41,245	0.00%
2019/07/10	538.8	77.91	11	78.05	77.90	527.8	42,238	1.25%	大買/鉅額交易
2019/07/09	274	78.19	6	78.22	77.90	268	43,101	0.62%	大買/鉅額交易
2019/07/08	175.1	78.73	15	78.84	79.00	160.1	43,727	0.37%	大買/鉅額交易
2019/07/05	140.2	78.09	2	78.15	78.20	138.2	44,148	0.31%	大買/鉅額交易
2019/07/04	31.1	77.71	3	77.90	77.70	28.1	44,538	0.06%
2019/07/03	339.6	78.23	31	77.60	77.50	308.6	44,768	0.69%	大買/鉅額交易
2019/07/02	392	79.00	8.3	79.30	79.10	383.7	45,091	0.85%	大買/鉅額交易
2019/07/01	88	79.26	31	79.13	79.40	57	45,435	0.13%
2019/06/28	30	77.40	14	77.79	77.40	16	46,469	0.03%
2019/06/27	5	77.46	36	77.31	77.40	-31	48,925	-0.06%
2019/06/26	113.1	76.28	61	76.30	76.30	52.1	49,037	0.11%	大買/
2019/06/25	75.3	76.37	36	76.44	76.40	39.3	48,862	0.08%
2019/06/24	229	75.93	32	76.13	77.10	197	48,644	0.40%	大買/鉅額交易
2019/06/21	381.3	77.69	15.1	77.80	76.80	366.3	48,291	0.76%	大買/鉅額交易
2019/06/20	54.1	77.11	55	77.39	77.70	-0.9	47,665	0.00%
2019/06/19	5	76.82	47	76.99	77.20	-42	47,481	-0.09%
2019/06/18	363	76.38	19.1	76.11	75.90	344	46,966	0.73%	大買/鉅額交易
2019/06/17	9.6	76.19	6	76.10	76.40	3.6	46,586	0.01%
2019/06/14	92.2	75.13	27	74.88	75.10	65.2	46,296	0.14%
2019/06/13	56	73.68	28	73.84	74.20	28	45,938	0.06%
2019/06/12	73	72.46	17	72.95	73.70	56	45,892	0.12%
2019/06/11	14.2	72.20	14.9	72.37	72.40	-0.7	45,480	0.00%
2019/06/10	4.4	71.54	10.1	71.88	72.10	-5.7	45,277	-0.01%
2019/06/06	27.2	71.21	4	71.90	71.10	23.2	44,971	0.05%
2019/06/05	130.2	71.55	40	71.92	71.00	90.2	44,606	0.20%	大買/
2019/06/04	115.3	72.44	48	72.04	71.80	67.3	44,249	0.15%	大買/
2019/06/03	25.3	73.13	44	72.93	73.40	-18.7	43,903	-0.04%
2019/05/31	37.2	73.80	28	74.33	73.90	9.2	43,607	0.02%
2019/05/30	20.4	72.63	14.1	73.10	73.40	6.3	42,989	0.01%
2019/05/29	29.2	71.06	11	71.44	72.20	18.2	42,844	0.04%
2019/05/28	16.3	71.42	3.2	71.72	71.20	13.1	42,521	0.03%
2019/05/27	41.2	71.53	12.4	71.44	71.40	28.8	40,574	0.07%
2019/05/24	99.5	71.76	55	71.43	71.40	44.5	40,541	0.11%
2019/05/23	48.1	72.12	24	72.04	71.50	24.1	40,262	0.06%
2019/05/22	68.3	74.93	88	74.11	74.00	-19.7	39,723	-0.05%
2019/05/21	19.1	75.04	2	75.30	75.00	17.1	39,988	0.04%
2019/05/20	10.2	75.08	9.4	75.77	75.00	0.8	39,825	0.00%
2019/05/17	32	75.68	45.5	75.10	74.70	-13.5	39,707	-0.03%
2019/05/16	74.2	77.55	5.8	77.11	75.90	68.4	39,278	0.17%
2019/05/15	38.2	77.84	32	77.80	77.80	6.2	38,512	0.02%
2019/05/14	39.9	79.47	18	79.57	79.70	21.9	37,886	0.06%
2019/05/13	14	82.01	8.1	81.91	81.20	5.9	37,563	0.02%
2019/05/10	18	84.06	27.2	83.78	83.70	-9.2	37,575	-0.02%
2019/05/09	20.3	85.09	8.1	84.79	84.30	12.3	37,560	0.03%
2019/05/08	13.1	86.11	15	85.83	85.90	-1.9	37,350	-0.01%
2019/05/07	13.3	86.73	39.2	86.26	86.60	-25.9	37,276	-0.07%
2019/05/06	31.1	85.45	13.4	85.16	84.90	17.7	37,269	0.05%
2019/05/03	11.2	87.59	9.1	87.74	88.20	2	36,812	0.01%
2019/05/02	12.2	86.70	0	0.00	86.90	12.2	36,616	0.03%
2019/04/30	9	86.78	3	86.77	86.90	6	36,365	0.02%
2019/04/29	27	87.86	15	87.89	87.80	12	36,026	0.03%
2019/04/26	8.1	86.88	24	87.05	87.40	-15.9	35,703	-0.04%
2019/04/25	7.1	86.38	7	86.36	86.80	0.1	35,423	0.00%
2019/04/24	30.2	87.39	120.1	86.63	86.90	-89.9	35,170	-0.26%	大賣/
2019/04/23	26.8	87.37	24	87.76	88.30	2.8	34,864	0.01%
2019/04/22	19.4	88.30	38.3	89.01	87.80	-18.9	34,003	-0.06%
2019/04/19	38.7	90.12	50.4	90.52	88.90	-11.7	33,706	-0.03%
2019/04/18	95.9	93.48	81.6	94.18	91.60	14.3	32,619	0.04%
2019/04/17	22.5	91.70	63.6	91.36	91.80	-41.1	30,553	-0.13%
2019/04/16	30.9	89.87	19.9	90.43	89.90	11	29,346	0.04%
2019/04/15	49.8	88.10	25.4	88.33	89.30	24.4	28,411	0.09%
2019/04/12	11.5	86.05	65.9	86.11	86.50	-54.4	27,828	-0.20%
2019/04/11	128	83.91	26.5	84.29	83.80	101.5	27,456	0.37%	大買/鉅額交易
2019/04/10	10.9	82.85	6	82.98	83.00	4.9	26,990	0.02%
2019/04/09	6.6	82.38	5	82.48	82.50	1.6	26,686	0.01%
2019/04/08	17.1	82.83	25.3	82.73	82.40	-8.2	26,501	-0.03%
2019/04/03	18	81.10	58.1	81.20	81.90	-40.1	25,825	-0.16%
2019/04/02	32.1	82.60	35	82.69	82.00	-2.9	25,304	-0.01%
2019/04/01	41.6	80.03	172.4	79.20	80.80	-130.8	23,838	-0.55%	大賣/鉅額交易
2019/03/29	4.3	72.74	31.3	73.19	73.50	-27	21,133	-0.13%
2019/03/28	9.4	71.71	11.4	71.86	71.80	-2	21,058	-0.01%
2019/03/27	0.8	71.90	4	71.98	71.90	-3.2	21,359	-0.01%
2019/03/26	1.2	71.72	2	71.80	71.80	-0.8	21,516	0.00%
2019/03/25	30.1	71.44	10.9	71.33	71.20	19.2	21,784	0.09%
2019/03/22	2.8	73.04	9	73.23	73.00	-6.2	21,732	-0.03%
2019/03/21	14.6	72.98	6	72.93	73.00	8.6	21,996	0.04%
2019/03/20	3	72.17	3.5	72.28	72.40	-0.5	22,458	0.00%
2019/03/19	3	72.40	6	71.95	72.30	-3	23,024	-0.01%
2019/03/18	2	71.30	6	71.77	72.00	-4	23,226	-0.02%
2019/03/15	9	70.71	1	70.60	70.60	8	23,470	0.03%
2019/03/14	5	71.00	0	0.00	71.10	5	23,311	0.02%
2019/03/13	9.2	70.75	1.4	70.80	70.70	7.8	24,214	0.03%
2019/03/12	2.1	71.10	4	71.30	71.20	-1.9	24,353	-0.01%
2019/03/11	24	70.47	1	70.70	70.40	23	24,453	0.09%
2019/03/08	19.2	70.92	1	70.70	70.70	18.2	24,916	0.07%
2019/03/07	9.4	71.84	3	72.17	71.60	6.4	25,765	0.02%
2019/03/06	1.6	72.21	30.5	72.30	72.50	-28.9	26,193	-0.11%
2019/03/05	1.4	71.93	0	0.00	71.90	1.4	26,787	0.01%
2019/03/04	18	71.89	3.2	71.77	72.20	14.8	26,928	0.05%
2019/02/27	20.1	72.60	0	0.00	72.70	20.1	26,754	0.08%
2019/02/26	3	72.87	0	0.00	72.80	3	26,722	0.01%
2019/02/25	8.2	73.00	3	73.30	73.40	5.2	26,937	0.02%
2019/02/22	4	73.35	5	73.36	73.50	-1	27,267	0.00%
2019/02/21	5.7	73.37	7	73.49	73.80	-1.3	27,552	0.00%
2019/02/20	15.6	73.22	46	73.04	73.20	-30.4	27,545	-0.11%
2019/02/19	3	71.67	8.8	71.93	72.00	-5.8	27,169	-0.02%
2019/02/18	12.7	71.02	10	71.50	71.00	2.7	27,351	0.01%
2019/02/15	14	70.44	1	70.30	70.30	13	27,533	0.05%
2019/02/14	9	71.62	1	71.80	71.40	8	27,638	0.03%
2019/02/13	2	72.30	51.4	71.76	72.00	-49.4	27,733	-0.18%
2019/02/12	0.7	71.70	15	71.67	72.00	-14.3	27,694	-0.05%
2019/02/11	12.9	70.23	3	70.57	69.90	9.9	27,543	0.04%
2019/01/30	1.2	70.08	2	70.40	70.00	-0.8	27,311	0.00%
2019/01/29	7	69.90	3.2	70.00	69.90	3.8	27,329	0.01%
2019/01/28	29	70.84	2	70.80	70.80	27	27,288	0.10%
2019/01/25	1	70.70	8.6	70.81	70.70	-7.6	27,511	-0.03%
2019/01/24	1	69.50	6	69.92	70.00	-5	27,455	-0.02%
2019/01/23	6.2	69.85	5.2	69.71	69.70	1	27,740	0.00%
2019/01/22	2	70.60	3	70.57	70.70	-1	27,933	0.00%
2019/01/21	0.6	71.00	52.3	71.10	71.20	-51.7	28,393	-0.18%
2019/01/18	5	70.50	2	70.55	70.80	3	29,728	0.01%
2019/01/17	11	70.18	22	70.51	70.40	-11	30,927	-0.04%
2019/01/16	33	70.09	3.2	70.29	70.20	29.8	31,610	0.09%
2019/01/15	2.3	70.32	31.2	70.30	70.30	-28.9	31,959	-0.09%
2019/01/14	6	68.73	1	69.60	68.70	5	32,168	0.02%
2019/01/11	17	69.59	9	69.94	69.40	8	33,547	0.02%
2019/01/10	11	69.16	1	69.30	69.30	10	33,515	0.03%
2019/01/09	3	69.00	31	69.85	69.90	-28	33,515	-0.08%
2019/01/08	13	68.52	1	68.50	68.60	12	33,510	0.04%
2019/01/07	7	68.76	12.6	68.97	69.30	-5.6	33,710	-0.02%
2019/01/04	32.4	67.61	1	67.60	67.60	31.4	33,606	0.09%
2019/01/03	36	68.98	12	68.95	68.90	24	33,646	0.07%
2019/01/02	14	70.38	8	71.20	70.10	6	33,501	0.02%
2018/12/28	2	70.95	50.2	70.84	70.80	-48.2	33,856	-0.14%
2018/12/27	0	0.00	124	71.35	70.80	-124	34,100	-0.36%	大賣/鉅額交易
2018/12/26	1	70.90	1	71.00	70.20	0	34,354	0.00%
2018/12/25	1	70.00	23.4	70.41	70.70	-22.4	34,538	-0.06%
2018/12/24	0	0.00	10	71.18	71.40	-10	35,126	-0.03%
2018/12/22	0	0.00	2	71.15	70.90	-2	35,373	-0.01%
2018/12/21	25	70.77	1	71.40	71.40	24	35,779	0.07%
2018/12/20	4.4	71.66	10	71.65	71.50	-5.6	35,804	-0.02%
2018/12/19	1	71.40	19	71.32	71.80	-18	35,643	-0.05%
2018/12/18	8.5	70.49	2	70.70	70.80	6.5	35,873	0.02%
2018/12/17	10	71.70	4	71.50	71.10	6	36,093	0.02%
2018/12/14	4	72.03	34	71.54	71.50	-30	36,528	-0.08%
2018/12/13	9	72.27	21	72.59	73.00	-12	36,813	-0.03%
2018/12/12	25.4	70.59	47.1	70.80	71.20	-21.7	37,341	-0.06%
2018/12/11	14.5	68.61	1	69.00	68.40	13.5	37,568	0.04%
2018/12/10	9	68.08	9	67.88	67.70	0	37,759	0.00%
2018/12/07	8	69.34	0	0.00	69.10	8	37,568	0.02%
2018/12/06	46	69.65	8.8	69.07	69.00	37.2	37,365	0.10%
2018/12/05	20.1	71.99	0.2	72.00	71.60	19.9	36,597	0.05%
2018/12/04	4.2	73.62	20	73.81	73.40	-15.8	36,922	-0.04%
2018/12/03	10	73.71	17.2	73.90	74.00	-7.2	36,977	-0.02%
2018/11/30	3	72.27	20.4	73.55	71.90	-17.4	36,598	-0.05%
2018/11/29	13.2	72.95	13.4	73.92	72.40	-0.1	35,692	0.00%
2018/11/28	8.3	72.40	12	72.67	73.10	-3.7	35,289	-0.01%
2018/11/27	32	70.62	6	70.32	70.70	26	34,839	0.07%
2018/11/26	15	71.01	12	71.37	71.00	3	34,800	0.01%
2018/11/23	51.3	70.05	15	70.13	70.00	36.3	34,663	0.10%
2018/11/22	25.6	70.08	9	69.83	69.50	16.6	34,653	0.05%
2018/11/21	34.4	69.68	14.4	70.11	70.60	20	34,466	0.06%
2018/11/20	19.8	71.31	8.6	71.12	71.00	11.2	34,147	0.03%
2018/11/19	8.8	73.45	0	0.00	73.40	8.8	33,901	0.03%
2018/11/16	2	74.35	7	74.06	74.30	-5	34,199	-0.01%
2018/11/15	10.4	72.92	9	73.97	74.50	1.4	35,037	0.00%
2018/11/14	17.4	74.00	1.6	73.80	73.30	15.8	34,998	0.05%
2018/11/13	3	74.27	4	74.40	74.40	-1	34,972	0.00%
2018/11/12	34.6	76.38	0	0.00	76.20	34.6	34,899	0.10%
2018/11/09	8.1	76.04	2	76.00	76.10	6.1	35,101	0.02%
2018/11/08	12.3	76.97	8	76.90	76.60	4.3	35,138	0.01%
2018/11/07	2.1	77.95	12.4	77.92	77.90	-10.3	35,022	-0.03%
2018/11/06	22	77.91	12	77.94	77.30	10	35,016	0.03%
2018/11/05	16.2	80.40	0	0.00	80.00	16.2	35,081	0.05%
2018/11/02	3.6	80.70	21	80.81	81.00	-17.4	35,222	-0.05%
2018/11/01	23.4	79.64	15.8	79.76	79.90	7.6	35,105	0.02%
2018/10/31	7.5	78.41	39.6	78.42	78.80	-32	35,267	-0.09%
2018/10/30	7.7	76.22	41.2	75.71	76.40	-33.5	35,030	-0.10%
2018/10/29	14.1	76.37	6	77.92	75.50	8.1	35,063	0.02%
2018/10/26	63.4	77.34	74.5	76.82	76.20	-11.1	35,074	-0.03%
2018/10/17	56.3	69.65	9	69.50	68.10	47.3	34,592	0.14%
2018/10/16	32.8	70.09	25.2	70.16	70.40	7.6	33,758	0.02%
2018/10/15	31	70.66	10	70.73	70.50	21	33,489	0.06%
2018/10/12	40	71.10	19	71.19	71.90	21	33,508	0.06%
2018/10/11	87.3	70.48	76.6	70.48	70.10	10.7	33,512	0.03%
2018/10/09	23	75.60	8	75.85	75.30	15	32,293	0.05%
2018/10/08	16	75.54	8	75.68	75.50	8	32,342	0.02%
2018/10/05	26.4	75.64	34.2	75.66	75.60	-7.8	32,631	-0.02%
2018/10/04	21	76.34	1	76.50	76.20	20	32,542	0.06%
2018/10/03	7	77.84	56.3	77.75	77.80	-49.3	32,668	-0.15%
2018/10/02	13.6	78.98	15.4	79.83	78.10	-1.9	32,896	-0.01%
2018/10/01	46.3	79.95	21	80.19	79.90	25.3	32,641	0.08%
2018/09/28	21.3	79.09	12	79.03	79.20	9.3	32,840	0.03%
2018/09/27	6	78.12	58.4	78.02	78.70	-52.4	32,499	-0.16%
2018/09/26	9	76.72	18	77.33	77.30	-9	32,279	-0.03%
2018/09/25	1	76.10	2	75.70	76.10	-1	32,142	0.00%
2018/09/21	5	75.48	11	75.47	75.80	-6	32,370	-0.02%
2018/09/20	9	75.61	45	75.59	75.60	-36	32,265	-0.11%
2018/09/19	4	75.98	5	76.10	76.40	-1	32,294	0.00%
2018/09/18	38.9	76.18	24.2	76.31	75.80	14.7	32,335	0.05%
2018/09/17	4	77.70	19	77.59	77.80	-15	32,456	-0.05%
2018/09/14	28	76.94	17	77.16	77.90	11	32,799	0.03%
2018/09/13	27.1	76.08	35	76.39	76.00	-7.9	32,828	-0.02%
2018/09/12	23.1	77.15	11	77.28	77.00	12.1	32,740	0.04%
2018/09/11	32	76.83	28.2	76.79	77.70	3.8	32,803	0.01%
2018/09/10	85.1	75.58	68	76.30	75.10	17.1	33,096	0.05%
2018/09/07	77	77.91	65	77.87	77.70	12	32,715	0.04%
2018/09/06	23	79.41	10	79.55	79.30	13	32,743	0.04%
2018/09/05	10.1	80.17	8.1	80.19	80.10	2	32,558	0.01%
2018/09/04	23	80.20	0	0.00	80.10	23	32,939	0.07%
2018/09/03	15.1	80.19	2.1	80.20	80.10	13.1	33,317	0.04%
2018/08/31	62.2	80.47	1	80.40	80.50	61.2	34,592	0.18%
2018/08/30	6	81.10	6	81.50	80.90	0	35,372	0.00%
2018/08/29	13	81.25	6	81.30	81.40	7	35,704	0.02%
2018/08/28	17	81.28	8	81.29	81.20	9	35,877	0.03%
2018/08/27	23.2	81.04	2	80.90	81.00	21.2	36,077	0.06%
2018/08/24	9	80.84	1	81.10	81.10	8	36,106	0.02%
2018/08/23	22.3	81.49	3	81.63	81.80	19.3	37,143	0.05%
2018/08/22	4	81.35	2	81.60	81.70	2	37,444	0.01%
2018/08/21	12	81.15	7	81.09	81.00	5	37,825	0.01%
2018/08/20	12	81.14	1	81.00	81.00	11	38,555	0.03%
2018/08/17	9	81.56	0	0.00	81.10	9	39,047	0.02%
2018/08/16	3.2	81.09	11	81.35	81.20	-7.8	39,033	-0.02%
2018/08/15	81.2	80.61	36	80.58	81.10	45.2	38,932	0.12%
2018/08/14	78.2	81.57	16	81.35	81.30	62.2	38,576	0.16%
2018/08/13	9	83.99	2	84.70	83.80	7	37,744	0.02%
2018/08/10	13.4	85.82	7	85.87	85.90	6.4	37,559	0.02%
2018/08/09	3.6	85.29	5	85.48	85.20	-1.4	37,496	0.00%
2018/08/08	1	85.00	24	84.98	85.00	-23	37,984	-0.06%
2018/08/07	1	84.70	215	84.62	84.40	-214	38,653	-0.55%	大賣/鉅額交易
2018/08/06	11	84.24	16	84.69	84.60	-5	40,277	-0.01%
2018/08/03	8.1	83.21	7	83.71	83.80	1.1	40,685	0.00%
2018/08/02	13.2	82.82	1	84.00	82.80	12.2	40,725	0.03%
2018/08/01	9	83.92	14	83.96	84.10	-5	40,747	-0.01%
2018/07/31	6	83.90	2.4	83.80	83.80	3.6	40,718	0.01%
2018/07/30	20	84.00	30	84.06	84.20	-10	40,734	-0.02%
2018/07/27	5	83.24	64	83.40	83.20	-59	40,533	-0.15%
2018/07/26	9.3	82.51	8.7	83.13	83.50	0.6	40,985	0.00%
2018/07/25	12	82.92	4	82.90	82.70	8	41,156	0.02%
2018/07/24	63.5	85.11	25	85.38	85.20	38.5	41,023	0.09%
2018/07/23	6	85.17	31	85.46	85.50	-25	40,405	-0.06%
2018/07/20	37.4	85.00	3.2	85.29	85.30	34.2	40,448	0.08%
2018/07/19	5	84.86	26	85.05	85.20	-21	40,634	-0.05%
2018/07/18	8	83.73	54.8	84.10	84.10	-46.8	41,177	-0.11%
2018/07/17	3.2	82.78	17	83.06	82.90	-13.8	41,148	-0.03%
2018/07/16	2	83.10	2	82.90	82.80	0	41,273	0.00%
2018/07/13	14.2	82.72	37	82.43	82.90	-22.9	42,018	-0.05%
2018/07/12	7.6	81.25	14	81.20	81.20	-6.4	42,639	-0.01%
2018/07/11	7.1	81.04	16	81.56	81.60	-8.9	42,885	-0.02%
2018/07/10	39	80.59	14	80.85	80.50	25	42,680	0.06%
2018/07/09	15	81.17	3	81.57	80.80	12	42,584	0.03%
2018/07/06	101.1	80.92	40	80.80	80.50	61.1	42,830	0.14%	大買/
2018/07/05	11.2	81.19	0	0.00	81.20	11.2	42,840	0.03%
2018/07/04	8.1	81.22	2	81.00	81.60	6.1	43,143	0.01%
2018/07/03	29.2	80.77	1	80.80	80.70	28.2	43,802	0.06%
2018/07/02	23.3	81.47	2	82.20	81.00	21.3	44,386	0.05%
2018/06/29	15	81.38	24	82.41	83.20	-9	44,722	-0.02%
2018/06/28	13	80.66	200	80.68	80.50	-187	46,328	-0.40%	大賣/鉅額交易
2018/06/27	16	81.16	15	81.06	80.90	1	46,430	0.00%
2018/06/26	45.1	80.55	18	80.89	81.00	27.1	46,386	0.06%
2018/06/25	19.1	81.81	5	81.66	81.50	14.1	46,072	0.03%
2018/06/22	21	82.11	6	82.12	82.30	15	45,973	0.03%
2018/06/21	17	82.86	5	82.78	82.70	12	45,954	0.03%
2018/06/20	47	82.63	29	82.39	83.00	18	46,402	0.04%
2018/06/19	92.2	83.25	19	83.21	83.00	73.2	46,024	0.16%
2018/06/15	32	84.71	3	84.80	85.00	29	45,391	0.06%
2018/06/14	47.1	86.33	32.5	85.89	85.50	14.6	44,934	0.03%
2018/06/13	11	88.17	23	87.84	87.80	-12	44,377	-0.03%
2018/06/12	126	87.42	13	87.49	87.70	113	45,087	0.25%	大買/鉅額交易
2018/06/11	322	87.73	52	87.68	87.40	270	45,024	0.60%	大買/鉅額交易
2018/06/08	114	89.84	34	89.62	88.30	80	45,184	0.18%	大買/
2018/06/07	53.5	89.90	40.3	90.37	91.20	13.2	44,916	0.03%
2018/06/06	4.1	88.51	63.5	89.03	89.10	-59.4	44,888	-0.13%
2018/06/05	10	87.90	11	88.09	88.10	-1	45,553	0.00%
2018/06/04	11.2	87.70	9	87.80	87.80	2.2	45,573	0.00%
2018/06/01	37	86.42	7	86.40	86.60	30	45,724	0.07%
2018/05/31	8	86.56	1	87.00	85.70	7	45,907	0.02%
2018/05/30	11	87.14	11	87.40	87.40	0	45,020	0.00%
2018/05/29	26	88.24	5	87.88	87.60	21	44,829	0.05%
2018/05/28	3	88.20	31.6	88.38	88.80	-28.6	44,821	-0.06%
2018/05/25	5	85.52	32.2	86.22	86.50	-27.2	44,419	-0.06%
2018/05/24	2	84.05	9	84.24	84.10	-7	44,188	-0.02%
2018/05/23	18	83.97	0	0.00	83.60	18	44,702	0.04%
2018/05/22	9	84.11	4	84.55	84.00	5	45,124	0.01%
2018/05/21	6	85.12	21	85.17	85.00	-15	45,700	-0.03%
2018/05/18	10.6	84.09	3	84.53	83.90	7.6	46,339	0.02%
2018/05/17	12	84.90	3	85.07	84.20	9	47,022	0.02%
2018/05/16	33.1	84.93	21	85.28	84.60	12.1	47,215	0.03%
2018/05/15	34.2	87.10	29	87.52	86.00	5.2	47,488	0.01%
2018/05/14	48.1	89.22	99.6	88.63	89.00	-51.5	48,662	-0.11%
2018/05/11	9.2	84.46	85.1	84.43	85.00	-75.9	47,388	-0.16%
2018/05/10	4	82.40	7	82.60	82.90	-3	47,391	-0.01%
2018/05/09	9	82.32	15	82.38	81.80	-6	47,644	-0.01%
2018/05/08	7.2	82.02	8	82.05	82.60	-0.8	48,053	0.00%
2018/05/07	38.1	81.31	8	81.68	81.60	30.1	48,209	0.06%
2018/05/04	34	80.65	12	80.27	80.40	22	48,519	0.05%
2018/05/03	21.2	80.49	3	80.57	80.10	18.2	48,855	0.04%
2018/05/02	120	82.98	0	0.00	81.80	120	48,950	0.25%	大買/鉅額交易
2018/04/30	53.2	81.63	23	82.81	82.90	30.2	49,029	0.06%
2018/04/27	8	81.09	6	81.03	81.50	2	49,363	0.00%
2018/04/26	17.2	81.25	11	80.74	80.60	6.2	49,915	0.01%
2018/04/25	97.3	80.06	9	80.03	80.40	88.3	50,957	0.17%
2018/04/24	31.3	81.02	33	81.40	80.60	-1.7	51,057	0.00%
2018/04/23	37.2	83.11	13	83.62	83.00	24.2	50,484	0.05%
2018/04/20	18	84.13	11	84.00	84.00	7	50,371	0.01%
2018/04/19	50.2	83.94	17	84.31	85.00	33.2	50,547	0.07%
2018/04/18	74	85.22	36	85.02	84.80	38	50,204	0.08%
2018/04/17	27	86.69	8	86.80	86.50	19	50,087	0.04%
2018/04/16	19	87.41	8.5	87.86	87.60	10.5	50,333	0.02%
2018/04/13	26	87.04	0.3	87.40	87.00	25.7	50,506	0.05%
2018/04/12	27	87.09	18	87.00	86.80	9	50,851	0.02%
2018/04/11	39	87.79	26.3	88.17	87.30	12.7	51,181	0.02%
2018/04/10	15	87.17	2	87.25	87.00	13	51,411	0.03%
2018/04/09	37	86.94	25.2	87.27	87.40	11.8	51,757	0.02%
2018/04/03	41	87.18	7	87.13	87.20	34	51,281	0.07%
2018/04/02	62.5	88.35	1	88.70	88.10	61.5	50,921	0.12%
2018/03/31	175	89.02	15	89.25	88.50	160	50,680	0.32%	大買/鉅額交易
2018/03/30	22	91.49	27	91.74	91.40	-5	48,765	-0.01%
2018/03/29	23	90.15	6	90.28	90.00	17	48,632	0.03%
2018/03/28	77	90.36	19	90.31	90.10	58	48,333	0.12%
2018/03/27	32.1	91.13	2	91.40	91.20	30.1	48,237	0.06%
2018/03/26	47	90.01	2	90.20	90.20	45	48,082	0.09%
2018/03/23	75	90.99	13	91.03	90.40	62	48,202	0.13%
2018/03/22	11.2	93.09	22	92.95	92.80	-10.8	48,376	-0.02%
2018/03/21	33	92.58	3	92.53	92.40	30	48,263	0.06%
2018/03/20	9	92.61	1	92.70	92.60	8	48,615	0.02%
2018/03/19	21	92.68	14	92.62	92.90	7	48,662	0.01%
2018/03/16	47.1	93.39	5	93.08	92.80	42.1	48,767	0.09%
2018/03/15	47	93.24	37	93.52	93.40	10	48,424	0.02%
2018/03/14	58	93.77	6	93.62	93.30	52	48,939	0.11%
2018/03/13	34.2	95.83	72	95.58	95.20	-37.8	48,868	-0.08%
2018/03/12	9.2	93.94	56.1	93.97	94.30	-46.9	48,136	-0.10%
2018/03/09	53.2	91.76	89	91.47	91.90	-35.8	48,311	-0.07%
2018/03/08	42.1	89.40	12	89.33	89.40	30.1	48,434	0.06%
2018/03/07	12	89.18	24	89.27	88.50	-12	48,600	-0.02%
2018/03/06	7.2	88.33	75	87.97	88.20	-67.8	49,225	-0.14%
2018/03/05	28.3	87.32	5	87.30	87.00	23.3	49,994	0.05%
2018/03/02	35.2	87.25	1	87.30	87.80	34.2	49,680	0.07%
2018/03/01	9	87.93	7	88.00	87.90	2	49,850	0.00%
2018/02/27	91	88.95	64	89.63	88.10	27	49,752	0.05%
2018/02/26	16	89.13	1	89.20	88.80	15	49,448	0.03%
2018/02/23	74	88.71	74	89.48	88.90	0	49,325	0.00%
2018/02/22	71	87.80	3	87.73	87.90	68	49,530	0.14%
2018/02/21	11	88.46	9	88.33	88.20	2	49,335	0.00%
2018/02/12	28.1	87.77	4	88.05	87.60	24.1	48,915	0.05%
2018/02/09	60.2	86.87	28.8	86.67	87.50	31.3	48,743	0.06%
2018/02/08	8	89.44	2	89.45	89.00	6	48,453	0.01%
2018/02/07	42	90.27	17	90.35	90.00	25	49,905	0.05%
2018/02/06	122.3	89.71	86	89.67	89.20	36.3	49,153	0.07%	大買/
2018/02/05	25	92.99	35	93.00	92.80	-10	47,142	-0.02%
2018/02/02	21	94.01	102	94.95	95.20	-81	47,140	-0.17%	大賣/
2018/02/01	38	93.33	31	94.02	93.50	7	47,024	0.01%
2018/01/31	51	92.44	15.9	92.88	92.20	35.1	46,756	0.08%
2018/01/30	150	94.14	12	94.28	93.60	138	46,299	0.30%	大買/鉅額交易
2018/01/29	30.1	95.12	67	94.80	94.70	-36.9	46,043	-0.08%
2018/01/26	36	95.58	17.5	95.62	95.40	18.5	45,847	0.04%
2018/01/25	6	95.67	61	96.32	95.40	-55	45,486	-0.12%
2018/01/24	28.1	96.03	29.2	96.35	95.90	-1.1	44,848	0.00%
2018/01/23	21	96.12	37.1	96.23	96.90	-16.1	44,696	-0.04%
2018/01/22	25	96.90	82	96.64	96.60	-57	44,513	-0.13%
2018/01/19	76.1	96.09	85.7	95.73	96.90	-9.6	43,848	-0.02%
2018/01/18	42	94.26	39.3	94.41	93.80	2.7	42,486	0.01%
2018/01/17	22.4	93.01	5	93.34	93.40	17.4	42,043	0.04%
2018/01/16	30	93.35	31	93.56	93.40	-1	41,887	0.00%
2018/01/15	109	92.60	95	93.02	93.30	14	41,766	0.03%	大買/
2018/01/12	43	91.93	19	92.02	91.80	24	41,540	0.06%
2018/01/11	42	91.26	21	91.77	91.40	21	41,459	0.05%
2018/01/10	156.2	90.91	17	90.79	90.80	139.2	40,939	0.34%	大買/鉅額交易
2018/01/09	8	91.85	9.3	91.90	91.80	-1.3	40,640	0.00%
2018/01/08	43.3	91.94	2	91.80	91.80	41.3	40,616	0.10%
2018/01/05	47.1	92.02	31	92.50	93.00	16.1	40,275	0.04%
2018/01/04	88.7	92.90	14	92.64	92.60	74.7	39,996	0.19%
2018/01/03	102	94.17	0	0.00	94.00	102	39,819	0.26%	大買/鉅額交易
2018/01/02	6.1	95.12	8	95.15	95.00	-2	39,215	0.00%