鴻海 (2317)-元大-復北券商分點個股進出

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
146.5
漲跌
▲5.5
漲幅
+3.90%
成交量
105,031張
產業
上市其他電子類股
5886人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－元大-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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
2024/04/17	41.5	144.27	57.6	144.46	146.50	-16	94,851	-0.02%
2024/04/16	122.8	139.78	80.2	140.04	141.00	42.6	93,480	0.05%	大買/
2024/04/15	65.4	146.97	81.1	146.69	146.00	-15.7	90,976	-0.02%
2024/04/12	33.6	150.69	88	151.84	150.50	-54.4	89,690	-0.06%
2024/04/11	121.5	150.31	123.9	149.08	150.00	-2.5	87,961	0.00%	大買/大賣/
2024/04/10	81.8	155.74	92.4	156.92	154.50	-10.6	85,355	-0.01%
2024/04/09	53	158.07	57.3	158.46	158.00	-4.3	84,044	-0.01%
2024/04/08	56.5	158.19	38.2	158.29	158.00	18.4	82,682	0.02%
2024/04/03	105.3	156.76	31.5	157.63	159.00	73.8	81,311	0.09%	大買/
2024/04/02	26.5	154.43	87.7	156.34	159.00	-61.1	79,344	-0.08%
2024/04/01	12	151.96	20	151.05	150.50	-8	76,692	-0.01%
2024/03/29	249.4	155.68	133.9	151.81	150.00	115.6	75,560	0.15%	大買/大賣/鉅額交易
2024/03/28	58.5	153.63	115	154.23	155.50	-56.6	73,210	-0.08%	大賣/
2024/03/27	41.1	147.05	144.5	146.60	148.50	-103.4	70,339	-0.15%	大賣/鉅額交易
2024/03/26	126.9	142.95	91.9	143.48	142.00	34.9	68,483	0.05%	大買/
2024/03/25	75.4	144.81	64.3	146.03	145.50	11	66,381	0.02%
2024/03/22	119.1	144.81	321.6	144.51	145.50	-202.5	64,505	-0.31%	大買/大賣/鉅額交易
2024/03/21	53.8	141.78	199.4	142.63	142.50	-145.5	61,032	-0.24%	大賣/鉅額交易
2024/03/20	36.8	138.25	303.5	139.79	138.00	-266.8	58,649	-0.45%	大賣/鉅額交易
2024/03/19	118.3	133.12	490.3	134.12	136.00	-372	55,781	-0.67%	大買/大賣/鉅額交易
2024/03/18	76.2	133.36	542.1	133.69	136.00	-465.9	53,182	-0.88%	大賣/鉅額交易
2024/03/15	110.5	129.82	288.8	130.56	132.00	-178.3	49,532	-0.36%	大買/大賣/鉅額交易
2024/03/14	55.9	119.39	64.9	119.79	121.00	-8.9	43,236	-0.02%
2024/03/13	142.8	121.03	196.9	120.70	120.50	-54.1	40,314	-0.13%	大買/大賣/
2024/03/12	129.7	116.09	253.7	115.69	119.00	-124.1	34,910	-0.36%	大買/大賣/鉅額交易
2024/03/11	148.1	107.59	384.6	108.92	109.50	-236.5	29,389	-0.80%	大買/大賣/鉅額交易
2024/03/08	56.1	105.76	18.1	105.39	105.00	38	27,431	0.14%
2024/03/07	1	107.98	35.4	107.78	107.50	-34.3	26,533	-0.13%
2024/03/06	8.5	106.37	19.2	106.21	106.50	-10.7	26,183	-0.04%
2024/03/05	3.1	107.32	32.7	107.29	106.50	-29.5	26,190	-0.11%
2024/03/04	12.3	105.74	122.1	105.45	106.50	-109.8	25,463	-0.43%	大賣/鉅額交易
2024/03/01	6.4	103.00	3.2	103.32	102.00	3.2	24,125	0.01%
2024/02/29	12	103.00	3.7	103.50	103.00	8.4	24,041	0.03%
2024/02/27	5.1	103.50	14.4	103.56	103.50	-9.3	23,750	-0.04%
2024/02/26	1.2	103.08	8.3	103.32	103.50	-7.1	23,649	-0.03%
2024/02/23	5.4	103.20	3.2	103.35	103.00	2.2	23,790	0.01%
2024/02/22	1	103.50	10	103.50	103.50	-9	24,119	-0.04%
2024/02/21	2	103.50	6	103.25	103.00	-4	24,289	-0.02%
2024/02/20	4.1	103.50	11.1	103.91	103.50	-7	24,762	-0.03%
2024/02/19	4	102.50	16	102.44	103.00	-12	24,617	-0.05%
2024/02/16	2	101.00	3.2	101.03	101.50	-1.2	25,053	0.00%
2024/02/15	9.4	101.45	0.7	101.00	101.00	8.7	25,287	0.03%
2024/02/05	4.1	101.50	11	101.50	101.50	-6.9	25,125	-0.03%
2024/02/02	5.1	101.80	0	0.00	102.00	5.1	25,105	0.02%
2024/02/01	1.2	102.00	1.3	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	1	102.00	0	0.00	102.50	1	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	15.7	102.78	0	0.00	102.50	15.7	25,927	0.06%
2024/01/26	11	102.41	7	102.64	102.50	4	26,364	0.02%
2024/01/25	2.3	101.28	12	101.63	102.00	-9.7	26,353	-0.04%
2024/01/24	2	101.00	5.5	100.78	100.50	-3.5	26,387	-0.01%
2024/01/23	0.1	100.50	2	100.75	101.00	-1.9	27,103	-0.01%
2024/01/22	13.2	100.61	17.1	100.35	99.90	-3.9	29,035	-0.01%
2024/01/19	6.4	100.42	3	100.17	100.50	3.4	29,204	0.01%
2024/01/18	6.4	99.57	302	99.30	99.90	-295.6	29,563	-1.00%	大賣/鉅額交易
2024/01/17	35.2	99.20	203	99.10	98.60	-167.8	29,936	-0.56%	大賣/鉅額交易
2024/01/16	4.1	99.86	3	100.00	100.00	1.1	30,976	0.00%
2024/01/15	4.5	100.38	6	100.33	100.00	-1.5	31,922	0.00%
2024/01/12	3.1	100.83	3.3	100.80	100.50	-0.2	32,081	0.00%
2024/01/11	19.3	100.03	2	100.75	100.50	17.3	32,209	0.05%
2024/01/10	40.2	100.55	3	100.00	100.00	37.2	32,083	0.12%
2024/01/09	8.4	101.21	10	101.50	101.00	-1.6	31,963	-0.01%
2024/01/08	23.2	102.65	7	101.64	101.50	16.2	31,828	0.05%
2024/01/05	6	104.08	16.1	104.37	104.00	-10.1	31,693	-0.03%
2024/01/04	1.1	104.00	16	104.41	104.00	-14.9	31,937	-0.05%
2024/01/03	0.1	104.50	12.8	104.24	104.50	-12.6	32,154	-0.04%
2024/01/02	5.1	104.50	12.1	105.00	105.00	-7.1	32,305	-0.02%
2023/12/29	1	104.50	22.5	104.16	104.50	-21.5	32,250	-0.07%
2023/12/28	128.1	103.50	9	103.94	104.00	119.1	32,274	0.37%	大買/鉅額交易
2023/12/27	11.1	103.50	3.7	103.64	103.50	7.5	32,180	0.02%
2023/12/26	3	103.83	12.1	103.58	104.00	-9.1	32,097	-0.03%
2023/12/25	2	103.50	16.1	103.50	103.50	-14.1	32,284	-0.04%
2023/12/22	4	103.50	1.5	103.00	103.50	2.5	32,363	0.01%
2023/12/21	12	103.13	20	103.35	103.50	-8	32,468	-0.02%
2023/12/20	6	103.75	123.9	104.27	104.50	-117.9	32,160	-0.37%	大賣/鉅額交易
2023/12/19	2.4	102.00	14.5	101.79	102.50	-12.1	31,507	-0.04%
2023/12/18	5	101.50	9	101.89	102.00	-4	31,329	-0.01%
2023/12/15	1.5	101.16	0	0.00	101.50	1.5	31,177	0.00%
2023/12/14	6.3	101.50	9	101.67	102.00	-2.7	30,726	-0.01%
2023/12/13	0.4	101.00	12.1	100.84	101.00	-11.7	30,500	-0.04%
2023/12/12	1	101.00	1	100.50	101.00	0	30,839	0.00%
2023/12/11	2.5	101.40	7	100.86	101.00	-4.5	30,769	-0.01%
2023/12/08	2.1	101.02	2	101.75	101.50	0.1	30,658	0.00%
2023/12/07	2.5	101.00	3.1	101.00	101.00	-0.6	30,887	0.00%
2023/12/06	211	101.24	5.1	101.30	101.00	205.9	30,950	0.67%	大買/鉅額交易
2023/12/05	2.3	100.73	0	0.00	101.00	2.3	30,895	0.01%
2023/12/04	3.2	101.00	7	100.86	101.00	-3.8	30,773	-0.01%
2023/12/01	21.2	100.88	4	100.50	100.50	17.2	30,811	0.06%
2023/11/30	201	101.75	1	101.51	101.50	200	30,592	0.65%	大買/鉅額交易
2023/11/29	5.3	102.00	1.2	102.00	102.00	4.1	30,267	0.01%
2023/11/28	5.9	102.58	3.5	102.44	102.50	2.4	29,970	0.01%
2023/11/27	8.4	102.07	9.4	101.80	101.50	-1	30,482	0.00%
2023/11/24	7.6	101.90	1.8	102.22	101.50	5.8	30,442	0.02%
2023/11/22	171	102.03	6.3	102.26	102.00	164.8	31,063	0.53%	大買/鉅額交易
2023/11/21	9.1	101.89	7.2	102.10	102.50	1.8	30,942	0.01%
2023/11/20	13	101.50	3.2	101.00	101.00	9.8	31,170	0.03%
2023/11/17	204.2	103.00	30	102.18	102.50	174.2	30,949	0.56%	大買/鉅額交易
2023/11/16	3.2	100.83	32.7	100.99	101.00	-29.5	30,387	-0.10%
2023/11/15	33.4	100.23	37.5	100.27	100.50	-4.1	30,054	-0.01%
2023/11/14	6.4	100.29	60.4	99.68	100.00	-54	29,488	-0.18%
2023/11/13	9.2	97.83	21.4	97.88	97.70	-12.1	29,120	-0.04%
2023/11/10	21.6	97.46	24	97.28	97.20	-2.4	29,544	-0.01%
2023/11/09	335.3	97.89	41.4	97.85	97.90	293.9	30,337	0.97%	大買/鉅額交易
2023/11/08	5.1	96.94	15	96.80	97.00	-9.9	30,321	-0.03%
2023/11/07	46.6	95.94	8	95.94	96.10	38.6	30,373	0.13%
2023/11/06	31	96.73	28.1	96.81	96.40	2.9	30,281	0.01%
2023/11/03	27.7	95.73	5.4	95.84	95.80	22.3	29,982	0.07%
2023/11/02	9.5	97.02	32.1	96.51	97.00	-22.6	29,758	-0.08%
2023/11/01	30.1	95.91	10	95.98	95.60	20.1	30,097	0.07%
2023/10/31	27.7	96.09	69.8	96.19	96.50	-42.1	30,309	-0.14%
2023/10/30	136.6	94.92	36	94.52	94.50	100.5	29,933	0.34%	大買/
2023/10/27	42.9	98.38	1	98.50	98.20	41.9	28,083	0.15%
2023/10/26	45.2	98.42	37.6	98.51	98.50	7.6	28,036	0.03%
2023/10/25	46	99.10	31.3	98.73	99.00	14.7	27,773	0.05%
2023/10/24	125.9	98.62	120.5	98.27	98.30	5.4	27,620	0.02%	大買/大賣/
2023/10/23	91.6	100.72	36.4	100.67	100.50	55.3	26,288	0.21%
2023/10/20	4.2	104.10	32	103.78	103.50	-27.8	25,919	-0.11%
2023/10/19	121.2	103.55	12	103.54	103.50	109.2	25,714	0.42%	大買/鉅額交易
2023/10/18	16.4	105.61	25	105.64	105.50	-8.7	25,514	-0.03%
2023/10/17	5	106.70	6	106.58	106.50	-1	25,614	0.00%
2023/10/16	8	107.00	13.7	106.96	107.00	-5.7	26,265	-0.02%
2023/10/13	8	107.00	2	107.25	107.50	6	26,851	0.02%
2023/10/12	19.4	106.76	6.5	106.59	107.00	12.9	27,096	0.05%
2023/10/11	22	106.00	10.1	106.44	106.00	11.9	27,348	0.04%
2023/10/06	0.1	105.00	36	105.10	105.50	-35.9	27,369	-0.13%
2023/10/05	5.1	103.40	14	103.50	103.50	-8.9	27,528	-0.03%
2023/10/04	43.7	102.97	9	103.00	103.00	34.7	27,645	0.13%
2023/10/03	1	104.49	5	104.00	104.00	-4	27,599	-0.01%
2023/10/02	6	104.58	30.4	104.67	104.50	-24.4	27,816	-0.09%
2023/09/28	31	103.74	3	103.33	104.00	28	28,735	0.10%
2023/09/27	207	104.00	3.4	104.06	104.00	203.6	29,226	0.70%	大買/鉅額交易
2023/09/26	25.7	104.37	6	104.17	104.00	19.7	30,286	0.07%
2023/09/25	27.1	105.26	18	105.50	105.50	9.1	31,242	0.03%
2023/09/22	210.3	105.01	4	105.13	105.00	206.3	31,773	0.65%	大買/鉅額交易
2023/09/21	24.2	105.48	5	105.00	105.00	19.2	32,181	0.06%
2023/09/20	217	106.24	4.2	106.36	106.00	212.8	32,555	0.65%	大買/鉅額交易
2023/09/19	16	106.53	18	106.86	106.50	-2	33,360	-0.01%
2023/09/18	262	106.09	39.1	105.94	106.50	222.9	34,796	0.64%	大買/鉅額交易
2023/09/15	221.6	106.24	10.8	106.50	106.00	210.8	35,058	0.60%	大買/鉅額交易
2023/09/14	5	106.50	21.2	106.50	106.50	-16.2	34,962	-0.05%
2023/09/13	20.5	106.73	4	105.75	106.00	16.5	35,116	0.05%
2023/09/12	0	0.00	27	106.74	107.50	-27	35,594	-0.08%
2023/09/11	115	105.44	11.1	105.32	105.00	103.9	35,679	0.29%	大買/鉅額交易
2023/09/08	121.3	105.50	8	105.25	106.00	113.3	35,975	0.31%	大買/鉅額交易
2023/09/07	319.3	105.67	11.8	105.79	105.50	307.5	36,936	0.83%	大買/鉅額交易
2023/09/06	10.2	106.35	2.3	106.22	106.00	8	38,325	0.02%
2023/09/05	1	106.51	55	106.52	107.00	-54	38,319	-0.14%
2023/09/04	225.5	106.28	16	106.06	106.50	209.5	38,384	0.55%	大買/鉅額交易
2023/09/01	114	107.06	16	107.03	107.50	98	38,403	0.26%	大買/
2023/08/31	23	106.15	13	106.50	106.50	10	38,772	0.03%
2023/08/30	6.3	106.16	18	106.47	106.00	-11.7	38,234	-0.03%
2023/08/29	130.6	106.09	22	105.89	106.00	108.6	38,783	0.28%	大買/鉅額交易
2023/08/28	20.4	108.55	19	108.55	108.00	1.4	38,485	0.00%
2023/08/25	21.1	108.33	4	108.13	108.00	17.1	39,185	0.04%
2023/08/24	33	109.09	35.2	109.18	109.50	-2.2	40,302	-0.01%
2023/08/23	17	106.94	0	0.00	106.50	17	40,756	0.04%
2023/08/22	5.2	106.50	7	106.50	106.50	-1.8	41,061	0.00%
2023/08/21	0	106.00	0	0.00	106.00	0	41,271	0.00%
2023/08/18	6.4	106.33	16	106.50	106.00	-9.6	41,354	-0.02%
2023/08/17	24.1	106.38	16.2	106.50	106.50	7.9	41,432	0.02%
2023/08/16	38.7	105.78	10	105.75	105.50	28.7	41,323	0.07%
2023/08/15	167.5	107.72	24	107.96	107.00	143.5	41,146	0.35%	大買/鉅額交易
2023/08/14	25.1	109.50	18	109.69	110.00	7.1	40,542	0.02%
2023/08/11	17.1	109.06	18.3	109.50	108.50	-1.2	40,690	0.00%
2023/08/10	19.3	109.92	11	110.05	110.00	8.3	41,012	0.02%
2023/08/09	9.1	110.56	12	110.88	110.50	-2.9	41,109	-0.01%
2023/08/08	17.5	110.27	13.2	110.61	110.50	4.3	41,947	0.01%
2023/08/07	39.2	110.83	11	111.00	109.50	28.2	41,823	0.07%
2023/08/04	12	110.25	16.4	110.74	111.00	-4.4	41,358	-0.01%
2023/08/02	48.8	108.95	17	109.53	108.00	31.8	41,384	0.08%
2023/08/01	8	109.56	18	110.14	110.50	-10	40,993	-0.02%
2023/07/31	36.1	109.18	17.4	109.71	108.50	18.7	40,803	0.05%
2023/07/28	40.3	109.86	18.1	110.25	109.50	22.2	40,510	0.05%
2023/07/27	51.3	111.39	9.3	111.11	110.50	42	40,589	0.10%
2023/07/26	12.3	111.54	11	111.68	111.50	1.3	40,899	0.00%
2023/07/25	5.2	111.38	111	110.54	112.00	-105.9	40,721	-0.26%	大賣/鉅額交易
2023/07/24	2.1	107.74	12.2	107.92	108.00	-10.1	39,989	-0.03%
2023/07/21	56	107.85	13.6	107.63	107.50	42.5	40,226	0.11%
2023/07/20	8.1	108.38	12.8	108.15	108.00	-4.7	40,260	-0.01%
2023/07/19	36.3	110.07	48.3	109.56	108.50	-12	40,018	-0.03%
2023/07/18	3.3	110.85	40.1	111.87	112.00	-36.9	39,654	-0.09%
2023/07/17	11	110.00	10.7	110.23	110.50	0.3	39,110	0.00%
2023/07/14	7	107.43	18.5	108.54	109.50	-11.5	38,735	-0.03%
2023/07/13	105.6	107.53	118.1	107.50	107.00	-12.5	38,284	-0.03%	大買/大賣/
2023/07/12	6	106.00	2.3	107.00	107.50	3.7	38,042	0.01%
2023/07/11	8.4	104.58	8	104.94	105.00	0.4	37,842	0.00%
2023/07/10	22.4	105.31	11.1	104.87	104.50	11.3	37,828	0.03%
2023/07/07	32.1	104.94	30.2	105.18	105.50	1.9	37,756	0.01%
2023/07/06	94	106.12	56	105.55	105.50	38	37,732	0.10%
2023/07/05	86.6	108.53	35	108.21	108.50	51.6	36,789	0.14%
2023/07/04	110.7	110.86	50.2	111.01	110.00	60.5	36,139	0.17%	大買/
2023/07/03	20.6	114.65	48.2	114.57	115.00	-27.6	35,462	-0.08%
2023/06/30	43.1	112.09	35	112.40	113.00	8	34,309	0.02%
2023/06/29	45.7	114.06	44.9	113.64	113.00	0.7	33,829	0.00%
2023/06/28	35.1	114.90	52.7	115.05	115.00	-17.6	33,522	-0.05%
2023/06/27	49.2	114.88	32.1	114.80	114.00	17.1	33,179	0.05%
2023/06/26	50.1	115.29	65.6	114.93	115.50	-15.5	32,601	-0.05%
2023/06/21	1.1	112.52	11.3	112.94	113.00	-10.2	32,082	-0.03%
2023/06/20	32.7	112.20	14.1	112.68	112.50	18.6	32,028	0.06%
2023/06/19	8	112.13	26.2	112.19	112.50	-18.2	31,892	-0.06%
2023/06/16	23	111.93	19.3	111.74	111.00	3.8	31,825	0.01%
2023/06/15	19.4	111.60	38.2	111.69	111.50	-18.8	31,398	-0.06%
2023/06/14	42.5	112.28	24.1	112.62	112.50	18.4	31,855	0.06%
2023/06/13	20.5	112.10	45.1	112.40	112.50	-24.6	31,723	-0.08%
2023/06/12	22	110.91	83.3	110.30	110.50	-61.3	30,901	-0.20%
2023/06/09	2	107.50	4.8	107.60	108.00	-2.8	29,760	-0.01%
2023/06/08	213	107.01	11	107.00	107.00	202	29,876	0.68%	大買/鉅額交易
2023/06/07	12	107.46	22	107.52	108.00	-10	30,051	-0.03%
2023/06/06	218.3	106.73	46.2	106.65	107.00	172.2	30,703	0.56%	大買/鉅額交易
2023/06/05	426.1	107.76	15	107.50	107.50	411.1	30,622	1.34%	大買/鉅額交易
2023/06/02	312	107.84	27.4	107.97	108.00	284.6	31,419	0.91%	大買/鉅額交易
2023/06/01	18.9	106.88	11.3	107.43	108.00	7.7	31,156	0.02%
2023/05/31	27.1	106.52	19.8	106.36	106.50	7.3	30,871	0.02%
2023/05/30	41.1	106.24	46	106.74	107.00	-5	30,356	-0.02%
2023/05/29	7.4	104.44	259.9	104.76	105.50	-252.6	29,635	-0.85%	大賣/鉅額交易
2023/05/26	27.2	102.61	9.1	102.50	102.50	18.1	29,233	0.06%
2023/05/25	210	102.50	9.3	102.73	102.50	200.7	28,999	0.69%	大買/鉅額交易
2023/05/24	3	102.50	2.1	103.00	103.00	1	28,936	0.00%
2023/05/23	8.1	102.82	2.2	102.74	102.50	6	28,904	0.02%
2023/05/22	5	102.50	10	102.70	103.00	-5	28,907	-0.02%
2023/05/19	206	102.50	5	102.90	103.00	201	29,083	0.69%	大買/鉅額交易
2023/05/18	5	102.80	13	103.00	103.00	-8	29,193	-0.03%
2023/05/17	10	102.15	6	102.75	102.50	4	29,333	0.01%
2023/05/16	20.4	102.45	5.1	102.01	102.00	15.4	28,993	0.05%
2023/05/15	23.2	102.05	5.4	102.02	102.00	17.8	28,601	0.06%
2023/05/12	16	105.72	19.1	105.26	102.50	-3	28,557	-0.01%
2023/05/11	16	105.72	19.1	105.26	105.00	-3	27,867	-0.01%
2023/05/10	7	106.21	6.1	106.41	106.50	1	27,910	0.00%
2023/05/09	19	105.82	28.4	106.23	106.50	-9.4	28,140	-0.03%
2023/05/08	3	105.00	11.3	105.22	105.00	-8.3	28,301	-0.03%
2023/05/05	8	105.13	5	105.00	105.00	3	28,849	0.01%
2023/05/04	2	105.00	3.1	105.02	105.00	-1.1	29,465	0.00%
2023/05/03	3.2	105.50	4	105.50	105.50	-0.8	29,917	0.00%
2023/05/02	14	105.46	29.1	105.43	106.00	-15.1	30,781	-0.05%
2023/04/28	6	104.00	0	0.00	104.50	6	31,312	0.02%
2023/04/27	13	103.50	3.2	103.50	103.50	9.8	31,454	0.03%
2023/04/26	6	103.50	17.1	103.88	103.50	-11.1	31,624	-0.04%
2023/04/25	7.1	103.14	14	103.18	103.00	-6.9	31,354	-0.02%
2023/04/24	11.1	103.91	2.1	103.52	103.50	9	31,215	0.03%
2023/04/21	4.6	104.22	13.4	104.67	104.00	-8.8	31,240	-0.03%
2023/04/20	6.4	104.23	240.5	104.40	104.50	-234.1	31,018	-0.75%	大賣/鉅額交易
2023/04/19	52.2	104.48	216.1	104.50	104.00	-163.9	31,244	-0.52%	大賣/鉅額交易
2023/04/18	4.5	104.22	265.5	104.10	104.50	-261	31,266	-0.83%	大賣/鉅額交易
2023/04/17	8.4	104.00	15.3	103.96	104.00	-6.9	31,594	-0.02%
2023/04/14	1	103.50	12.5	104.08	104.50	-11.4	32,030	-0.04%
2023/04/13	4.2	102.76	6	102.92	103.00	-1.8	32,380	-0.01%
2023/04/12	34.8	103.16	5	102.60	102.50	29.8	32,302	0.09%
2023/04/11	19.7	103.27	7	103.14	103.50	12.7	32,585	0.04%
2023/04/10	4.1	103.01	4	103.25	103.00	0.1	32,478	0.00%
2023/04/07	5.2	103.40	3.1	103.18	103.00	2.1	32,418	0.01%
2023/04/06	14	103.93	2.1	103.52	103.50	12	32,371	0.04%
2023/03/31	20	104.50	5.6	104.05	104.00	14.5	31,976	0.05%
2023/03/30	2.4	103.79	6	104.33	104.50	-3.6	32,025	-0.01%
2023/03/29	3	103.00	3	103.50	103.50	0	32,165	0.00%
2023/03/28	12.3	103.42	5	103.10	103.00	7.3	32,556	0.02%
2023/03/27	17	104.32	9.3	103.64	103.50	7.7	32,645	0.02%
2023/03/24	16	104.72	30.6	104.97	105.50	-14.6	33,306	-0.04%
2023/03/23	1	103.00	9.7	103.94	103.50	-8.7	32,568	-0.03%
2023/03/22	2.1	103.74	3	103.67	103.50	-0.9	32,454	0.00%
2023/03/21	0.1	103.50	9.2	103.49	103.50	-9.2	32,672	-0.03%
2023/03/20	5	102.90	5	102.60	102.50	0	32,644	0.00%
2023/03/17	9	103.06	13.3	103.73	103.50	-4.3	32,828	-0.01%
2023/03/16	22.2	102.77	2.1	102.50	102.00	20.1	32,303	0.06%
2023/03/15	10.1	102.50	5	102.50	102.50	5.1	32,585	0.02%
2023/03/14	9.1	102.06	8	102.00	102.00	1.1	33,160	0.00%
2023/03/13	3	102.01	14	102.29	103.00	-11	33,434	-0.03%
2023/03/10	15.6	101.90	15	101.80	102.00	0.6	34,333	0.00%
2023/03/09	42.6	103.10	13	102.77	102.50	29.6	34,973	0.08%
2023/03/08	18	104.42	4	104.50	104.00	14	35,167	0.04%
2023/03/07	14.2	104.61	48.7	105.02	105.00	-34.5	35,211	-0.10%
2023/03/06	1.1	102.57	21.2	103.76	103.50	-20.1	34,782	-0.06%
2023/03/03	6	103.25	19	103.03	102.50	-13	34,733	-0.04%
2023/03/02	8.1	102.43	2	102.50	102.50	6.1	34,949	0.02%
2023/03/01	13	101.46	7.8	102.08	102.00	5.2	35,010	0.01%
2023/02/24	29.2	101.86	7	101.50	101.00	22.2	34,736	0.06%
2023/02/23	0	0.00	3	102.83	103.00	-3	34,341	-0.01%
2023/02/22	11.1	101.77	4.1	102.00	102.00	7	34,713	0.02%
2023/02/21	5.1	102.50	5.9	102.66	102.50	-0.8	34,783	0.00%
2023/02/20	5	103.20	12.2	102.84	103.00	-7.2	35,331	-0.02%
2023/02/17	15	103.07	14.2	103.32	103.50	0.9	35,745	0.00%
2023/02/16	14	103.29	15.1	103.22	103.50	-1.1	36,384	0.00%
2023/02/15	6	101.92	9.3	102.16	102.50	-3.3	37,202	-0.01%
2023/02/14	5	101.60	8.1	101.94	102.00	-3.1	37,250	-0.01%
2023/02/13	6.2	101.50	4	101.38	101.00	2.2	37,616	0.01%
2023/02/10	8	101.56	11.7	101.50	101.50	-3.7	37,809	-0.01%
2023/02/09	8.1	100.44	9.8	101.14	101.00	-1.7	38,059	0.00%
2023/02/08	10	100.60	4.4	100.54	100.50	5.7	38,379	0.01%
2023/02/07	18.6	100.96	8	100.63	100.50	10.6	38,627	0.03%
2023/02/06	21.1	101.69	15.2	101.57	101.50	5.9	38,581	0.02%
2023/02/03	17.9	99.68	43	99.77	99.60	-25.1	38,523	-0.07%
2023/02/02	18.6	100.10	10	100.20	100.00	8.6	38,531	0.02%
2023/02/01	29.2	100.12	3.3	100.05	100.00	25.9	38,077	0.07%
2023/01/31	20.2	100.11	49.3	99.96	99.70	-29.1	37,933	-0.08%
2023/01/30	97.6	98.56	11	98.28	98.10	86.6	37,093	0.23%
2023/01/17	10.5	98.25	8	98.25	98.10	2.5	36,341	0.01%
2023/01/16	29.4	98.50	3.5	98.44	98.10	25.9	36,361	0.07%
2023/01/13	3.5	98.99	11	98.87	98.60	-7.5	36,315	-0.02%
2023/01/12	10.2	99.01	2.1	98.62	98.60	8.1	36,978	0.02%
2023/01/11	5.1	99.44	1.3	99.48	99.10	3.8	37,569	0.01%
2023/01/10	9.5	99.42	5	99.44	99.40	4.5	37,879	0.01%
2023/01/09	32	99.06	23.1	99.35	99.10	8.9	38,027	0.02%
2023/01/06	15.6	98.60	5	98.58	98.40	10.6	37,890	0.03%
2023/01/05	60.1	98.22	16	98.06	98.00	44.1	38,045	0.12%
2023/01/04	301.1	98.34	20	98.31	98.10	281.1	38,079	0.74%	大買/鉅額交易
2023/01/03	57.1	98.65	18.1	99.09	99.10	39	38,013	0.10%
2022/12/30	11.3	99.92	14	99.96	99.90	-2.7	37,602	-0.01%
2022/12/29	47.1	99.78	24	99.75	99.70	23	37,753	0.06%
2022/12/28	15.1	100.37	7	100.43	100.50	8.1	38,005	0.02%
2022/12/27	8	100.75	1	100.50	100.50	7	37,915	0.02%
2022/12/26	5	100.90	6	100.83	101.00	-1	38,115	0.00%
2022/12/23	3	100.17	12	100.50	101.00	-9	38,434	-0.02%
2022/12/22	12.1	100.67	25	100.66	101.00	-12.9	38,849	-0.03%
2022/12/21	6.6	100.58	5	100.40	100.00	1.6	39,308	0.00%
2022/12/20	29.9	100.47	29.1	100.64	100.00	0.9	39,198	0.00%
2022/12/19	9.6	101.18	2	101.25	101.50	7.6	39,135	0.02%
2022/12/16	28.9	100.64	3	100.83	100.50	25.9	38,899	0.07%
2022/12/15	7	101.50	5	102.10	101.50	2	38,102	0.01%
2022/12/14	5	101.90	7	102.36	102.50	-2	38,124	-0.01%
2022/12/13	80	101.48	8	101.00	101.00	72	38,141	0.19%
2022/12/12	22	101.52	7	101.64	102.00	15	37,850	0.04%
2022/12/09	61.1	102.45	6.5	102.50	102.00	54.6	38,145	0.14%
2022/12/08	19.7	101.87	6	101.75	101.50	13.7	37,890	0.04%
2022/12/07	14.6	102.80	14	102.43	102.00	0.6	37,817	0.00%
2022/12/06	35.2	103.43	23.6	103.07	103.00	11.6	37,621	0.03%
2022/12/05	39.1	106.02	15	106.20	105.50	24.1	37,014	0.07%
2022/12/02	38.3	105.28	98.9	104.90	105.50	-60.6	36,500	-0.17%
2022/12/01	15	102.57	42.5	102.45	103.00	-27.5	35,734	-0.08%
2022/11/30	11	100.82	28	101.04	100.50	-17	34,905	-0.05%
2022/11/29	72.5	99.98	8	99.95	100.00	64.5	34,038	0.19%
2022/11/28	57.9	100.18	22.3	99.89	100.00	35.7	33,757	0.11%
2022/11/25	16.1	100.50	13.1	100.73	100.50	3	33,605	0.01%
2022/11/24	28.5	100.39	19	100.63	101.00	9.5	33,507	0.03%
2022/11/23	15.7	100.94	4	101.00	100.50	11.7	33,169	0.04%
2022/11/22	17.2	100.30	5	100.50	100.50	12.2	33,091	0.04%
2022/11/21	17.3	100.62	5	100.00	100.00	12.3	32,902	0.04%
2022/11/18	25.7	101.15	9	101.67	100.50	16.7	32,636	0.05%
2022/11/17	12.5	101.31	5.1	101.61	101.50	7.4	32,326	0.02%
2022/11/16	88.2	101.94	18	101.81	101.50	70.2	32,188	0.22%
2022/11/15	38.1	101.55	27	101.61	101.50	11.1	31,685	0.03%
2022/11/14	31.7	99.91	17	101.03	101.50	14.7	31,198	0.05%
2022/11/11	130	100.46	20	100.13	100.00	110	30,512	0.36%	大買/鉅額交易
2022/11/10	42.3	100.69	11	100.64	100.50	31.3	29,543	0.11%
2022/11/09	6	101.33	26.1	101.92	102.50	-20	29,373	-0.07%
2022/11/08	22.9	100.02	15	100.00	100.00	7.9	29,190	0.03%
2022/11/07	43.3	100.10	22	100.07	100.00	21.3	29,498	0.07%
2022/11/04	41.6	100.10	25	100.08	100.50	16.6	29,858	0.06%
2022/11/03	22.8	100.77	219.2	100.99	101.00	-196.4	29,990	-0.65%	大賣/鉅額交易
2022/11/02	18.2	101.48	25	101.54	102.00	-6.8	29,765	-0.02%
2022/11/01	37.3	101.38	6	101.50	101.50	31.3	29,668	0.11%
2022/10/31	21.6	101.92	20.1	102.25	102.50	1.5	29,304	0.01%
2022/10/28	4	103.75	7	104.00	104.00	-3	29,222	-0.01%
2022/10/27	3.2	104.34	6	104.58	104.00	-2.9	29,368	-0.01%
2022/10/26	7.5	103.23	13	103.88	104.00	-5.5	29,519	-0.02%
2022/10/25	26.2	102.39	91	102.73	103.50	-64.8	29,293	-0.22%
2022/10/24	12.4	103.30	9	103.11	103.00	3.4	29,045	0.01%
2022/10/21	4.5	102.15	5	103.20	103.50	-0.5	28,923	0.00%
2022/10/20	40.9	101.77	23	102.61	102.50	17.9	29,034	0.06%
2022/10/19	18.2	103.23	9	103.61	103.00	9.2	28,453	0.03%
2022/10/18	37	104.10	36	103.76	103.50	1	28,204	0.00%
2022/10/17	27.2	104.82	35	104.83	105.00	-7.8	28,041	-0.03%
2022/10/14	28.1	105.09	33	104.88	105.00	-4.9	27,956	-0.02%
2022/10/13	21	103.67	7	103.79	103.50	14	28,122	0.05%
2022/10/12	15.1	103.10	17	103.62	103.00	-1.9	27,974	-0.01%
2022/10/11	33.4	104.39	44.1	104.45	104.00	-10.7	27,628	-0.04%
2022/10/07	4	106.75	6	107.42	107.50	-2	27,413	-0.01%
2022/10/06	6.1	107.33	3	107.50	107.50	3.1	27,815	0.01%
2022/10/05	17	106.56	27.3	106.68	107.00	-10.3	27,893	-0.04%
2022/10/04	9.3	102.07	4	102.50	102.50	5.3	27,455	0.02%
2022/10/03	7.2	100.81	4.6	101.16	101.00	2.6	27,474	0.01%
2022/09/30	10.3	100.48	2.2	101.95	102.00	8.1	27,695	0.03%
2022/09/29	21.3	101.24	7	101.57	101.50	14.3	27,913	0.05%
2022/09/28	39.3	101.91	25	101.04	100.50	14.3	28,002	0.05%
2022/09/27	17.2	103.48	9	103.67	103.50	8.2	27,942	0.03%
2022/09/26	41.8	104.55	136	103.58	104.00	-94.2	28,760	-0.33%	大賣/
2022/09/23	7.1	106.57	6	106.58	106.50	1.1	29,122	0.00%
2022/09/22	23.1	106.41	19	106.74	107.00	4.1	29,606	0.01%
2022/09/21	26.1	107.27	14.1	107.01	107.00	12	29,763	0.04%
2022/09/20	6.1	107.26	24.1	108.19	108.50	-18	29,793	-0.06%
2022/09/19	11.2	106.96	11	107.00	107.00	0.2	29,797	0.00%
2022/09/16	18.3	107.14	11	107.50	107.50	7.3	30,004	0.02%
2022/09/15	5	107.60	4.2	108.12	108.00	0.8	30,148	0.00%
2022/09/14	23.3	107.61	11.1	107.87	107.50	12.2	30,383	0.04%
2022/09/13	6.3	109.50	30.3	109.53	110.00	-24	30,584	-0.08%
2022/09/12	78.5	108.47	27	108.30	108.50	51.5	30,594	0.17%
2022/09/08	14	106.57	21	106.74	107.00	-7	31,113	-0.02%
2022/09/07	52.6	107.16	31	106.26	106.00	21.6	31,387	0.07%
2022/09/06	10.6	107.87	9.1	108.39	108.50	1.5	31,270	0.00%
2022/09/05	16	107.94	6	108.00	108.00	10	31,528	0.03%
2022/09/02	5	107.60	6	107.75	107.50	-1	31,931	0.00%
2022/09/01	21.7	107.57	15	107.50	107.50	6.7	32,046	0.02%
2022/08/31	10	108.00	5	108.70	109.00	5	31,915	0.02%
2022/08/30	11.4	108.06	12	108.46	108.50	-0.6	31,741	0.00%
2022/08/29	23.4	108.16	49	108.08	108.00	-25.6	32,006	-0.08%
2022/08/26	9	109.78	20	110.10	110.50	-11	32,155	-0.03%
2022/08/25	10.1	109.70	8.2	109.70	109.50	1.9	32,478	0.01%
2022/08/24	21.7	109.59	17.2	109.48	109.50	4.4	33,426	0.01%
2022/08/23	9.3	110.01	10	110.05	110.00	-0.8	34,509	0.00%
2022/08/22	17.1	110.33	29	110.41	111.00	-12	34,940	-0.03%
2022/08/19	12.3	111.42	9.1	111.17	111.00	3.3	35,525	0.01%
2022/08/18	11.6	111.47	10.3	112.00	112.00	1.3	35,898	0.00%
2022/08/17	6	111.50	11.3	111.85	112.50	-5.2	36,728	-0.01%
2022/08/16	27	111.19	20	111.05	111.00	7	36,840	0.02%
2022/08/15	23.4	112.03	18.1	112.33	112.00	5.3	36,930	0.01%
2022/08/12	39.2	112.91	46.3	113.08	112.50	-7.1	37,208	-0.02%
2022/08/11	102	112.32	44.8	112.19	113.00	57.2	37,022	0.15%	大買/
2022/08/10	46	110.25	28.4	110.02	110.00	17.7	36,918	0.05%
2022/08/09	23.1	108.61	9.3	108.38	109.00	13.8	36,398	0.04%
2022/08/08	6	107.08	10	107.70	108.00	-4	36,343	-0.01%
2022/08/05	22	108.43	6	108.50	108.00	16	36,295	0.04%
2022/08/04	29.1	107.43	27	107.89	108.00	2.1	36,249	0.01%
2022/08/03	7.1	107.15	13	107.96	108.50	-6	35,932	-0.02%
2022/08/02	33	107.30	110	107.23	108.00	-77	35,709	-0.22%	大賣/
2022/08/01	9	108.56	11.2	108.55	109.00	-2.1	35,441	-0.01%
2022/07/29	15	108.50	7.5	109.00	109.00	7.5	35,652	0.02%
2022/07/28	40	108.10	13.1	108.41	108.50	26.9	35,867	0.07%
2022/07/27	24	107.69	9.2	108.01	108.00	14.9	36,003	0.04%
2022/07/26	9	107.56	8	108.00	108.00	1	35,778	0.00%
2022/07/25	3	106.01	8.5	107.15	107.50	-5.4	35,635	-0.02%
2022/07/22	5	105.80	14.1	105.96	106.00	-9.1	35,447	-0.03%
2022/07/21	1	104.50	19.7	104.39	105.50	-18.7	35,462	-0.05%
2022/07/20	30	104.00	11	104.00	103.50	19	35,419	0.05%
2022/07/19	23.6	104.06	8	104.19	104.00	15.6	35,511	0.04%
2022/07/18	7	104.71	9	104.72	105.00	-2	35,446	-0.01%
2022/07/15	33.3	105.03	8	105.31	105.00	25.3	35,469	0.07%
2022/07/14	7	104.14	16.3	104.45	105.00	-9.3	35,384	-0.03%
2022/07/13	4.1	102.88	4.3	103.15	102.50	-0.2	34,910	0.00%
2022/07/12	7	100.03	6.4	100.30	100.50	0.6	34,569	0.00%
2022/07/11	13	101.00	9	101.06	101.00	4	34,330	0.01%
2022/07/08	37.2	102.78	27	102.19	102.00	10.2	34,172	0.03%
2022/07/07	51	103.30	12.1	102.09	103.50	38.9	33,867	0.11%
2022/07/06	28.1	101.52	15	101.57	100.50	13.1	33,478	0.04%
2022/07/05	22	101.59	4	102.00	102.50	18	33,199	0.05%
2022/07/04	23.4	100.60	23.1	100.54	100.00	0.3	32,860	0.00%
2022/07/01	27.2	106.83	24.3	106.22	106.00	2.9	32,262	0.01%
2022/06/30	13.9	109.59	11.3	109.50	109.00	2.7	31,744	0.01%
2022/06/29	11.2	111.01	5	111.50	111.00	6.2	31,393	0.02%
2022/06/28	8.1	110.93	9	111.72	112.00	-0.9	31,168	0.00%
2022/06/27	10.1	111.15	2.1	111.50	111.00	8	31,040	0.03%
2022/06/24	4.3	109.74	101.9	110.00	110.00	-97.6	30,863	-0.32%	大賣/
2022/06/23	10.8	108.20	38.1	108.59	108.00	-27.3	30,701	-0.09%
2022/06/22	2.1	110.01	1.1	110.50	109.50	1	30,281	0.00%
2022/06/21	103	111.00	11.6	111.71	112.00	91.4	30,597	0.30%	大買/
2022/06/20	16.2	109.68	9.9	109.52	109.00	6.3	30,276	0.02%
2022/06/17	30.5	109.96	4.7	109.92	109.50	25.8	30,071	0.09%
2022/06/16	7	111.86	1.4	112.12	111.50	5.6	29,597	0.02%
2022/06/15	8.2	111.63	7.9	111.99	112.00	0.3	30,439	0.00%
2022/06/14	32.6	110.62	20	111.18	111.50	12.6	30,755	0.04%
2022/06/13	39.7	111.52	11	111.50	111.50	28.7	30,823	0.09%
2022/06/10	7.1	114.22	3.1	114.34	114.00	4.1	30,587	0.01%
2022/06/09	6	114.75	10.6	115.05	115.50	-4.6	30,617	-0.02%
2022/06/08	7.2	114.06	15	113.70	114.00	-7.8	30,518	-0.03%
2022/06/07	22	113.98	15.3	113.64	113.50	6.7	30,625	0.02%
2022/06/06	17.3	114.39	25.8	115.24	115.50	-8.5	30,483	-0.03%
2022/06/02	7	115.05	9.8	115.38	114.00	-2.8	30,890	-0.01%
2022/06/01	27.7	114.86	43.3	114.51	114.50	-15.6	31,010	-0.05%
2022/05/31	6.1	112.41	77.3	111.99	113.00	-71.2	30,133	-0.24%
2022/05/30	7.5	110.17	14.6	110.40	110.50	-7.1	28,871	-0.02%
2022/05/27	6.3	110.40	41.3	110.26	110.00	-34.9	28,372	-0.12%
2022/05/26	12.9	109.45	9.3	109.33	109.00	3.6	27,992	0.01%
2022/05/25	11	109.55	34.1	109.44	109.50	-23.1	27,818	-0.08%
2022/05/24	5.1	108.21	134	108.54	108.00	-128.9	27,347	-0.47%	大賣/鉅額交易
2022/05/23	2	108.25	14.4	107.58	108.00	-12.4	26,969	-0.05%
2022/05/20	11	107.95	15.7	108.24	107.00	-4.7	26,832	-0.02%
2022/05/19	1	105.52	45.2	106.63	107.50	-44.2	26,456	-0.17%
2022/05/18	3.3	106.46	23.5	106.44	107.00	-20.2	26,023	-0.08%
2022/05/17	1,001	105.00	12	104.83	105.00	989	25,518	3.88%	大買/鉅額交易
2022/05/16	501	104.50	11	104.00	104.50	490	25,323	1.93%	大買/鉅額交易
2022/05/13	0	103.50	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	6.1	102.91	12.6	102.50	102.00	-6.5	25,217	-0.03%
2022/05/11	3.1	103.50	5.2	103.50	103.00	-2.1	25,124	-0.01%
2022/05/10	2.3	103.07	22.3	103.48	104.00	-20	25,133	-0.08%
2022/05/09	0.1	103.45	14.1	103.11	104.00	-14	25,217	-0.06%
2022/05/06	3.2	103.00	7	103.21	104.00	-3.8	25,527	-0.01%
2022/05/05	10	105.00	6	104.83	104.50	4	25,631	0.02%
2022/05/04	4.4	104.00	1.3	104.00	104.00	3.1	25,602	0.01%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	1	102.00	3	101.67	102.00	-2	25,993	-0.01%
2022/04/28	1.1	101.05	2.5	100.80	101.50	-1.4	26,305	-0.01%
2022/04/27	26.6	99.98	42	99.99	100.00	-15.5	26,323	-0.06%
2022/04/26	8.2	100.63	13.3	100.60	101.00	-5.1	26,227	-0.02%
2022/04/25	33.4	100.87	2	101.00	100.50	31.4	26,131	0.12%
2022/04/22	2	103.00	3	103.17	103.50	-1	25,723	0.00%
2022/04/21	15	103.07	6.1	103.34	103.00	8.9	26,086	0.03%
2022/04/20	2	102.50	0	0.00	103.00	2	26,106	0.01%
2022/04/19	9	102.22	0	0.00	102.00	9	26,095	0.03%
2022/04/18	5.2	102.62	0.5	102.50	102.50	4.7	26,235	0.02%
2022/04/15	18.9	103.50	1.3	103.12	103.00	17.6	26,622	0.07%
2022/04/14	1.1	104.09	5	104.00	104.00	-3.9	27,070	-0.01%
2022/04/13	11.1	103.01	2.9	103.52	104.00	8.2	27,740	0.03%
2022/04/12	4	102.38	0.1	102.50	102.00	3.9	29,846	0.01%
2022/04/11	28.3	102.13	4	102.00	102.00	24.3	29,853	0.08%
2022/04/08	48.6	102.87	0	0.00	103.00	48.6	29,736	0.16%
2022/04/07	31.8	103.79	2.5	103.60	103.00	29.3	29,605	0.10%
2022/04/06	28.2	104.48	196	105.00	105.00	-167.8	29,253	-0.57%	大賣/鉅額交易
2022/04/01	6.1	104.50	1	104.50	104.50	5.1	28,990	0.02%
2022/03/31	2.8	106.00	38	106.07	106.00	-35.2	28,748	-0.12%
2022/03/30	212	105.14	11	105.59	105.50	201	28,608	0.70%	大買/鉅額交易
2022/03/29	36.5	105.01	7	105.07	105.50	29.5	28,506	0.10%
2022/03/28	6	105.42	2.1	105.50	106.00	4	28,443	0.01%
2022/03/25	3	106.17	3	106.00	106.00	0	28,332	0.00%
2022/03/24	39.5	106.63	109.1	106.10	106.50	-69.5	28,289	-0.25%	大賣/
2022/03/23	0.9	104.99	5.2	105.09	105.50	-4.3	27,980	-0.02%
2022/03/22	110	104.00	10	104.00	104.00	100	28,224	0.35%	大買/
2022/03/21	7.3	104.93	6	105.42	104.50	1.3	28,256	0.00%
2022/03/18	26.1	104.58	23.1	105.00	106.00	3	28,271	0.01%
2022/03/17	13.4	103.48	149	103.90	104.00	-135.6	27,192	-0.50%	大賣/鉅額交易
2022/03/16	38.2	101.37	27	101.50	101.50	11.2	26,806	0.04%
2022/03/15	25	101.48	37	101.42	101.00	-12	26,458	-0.05%
2022/03/14	16.1	102.76	12	102.63	102.50	4.1	26,525	0.02%
2022/03/11	3	103.33	1	104.00	103.50	2	26,516	0.01%
2022/03/10	6	103.17	25.5	103.07	103.00	-19.5	26,500	-0.07%
2022/03/09	135.3	101.88	22	101.52	101.50	113.3	26,385	0.43%	大買/鉅額交易
2022/03/08	67.2	101.27	67.3	101.54	101.50	-0.1	26,349	0.00%
2022/03/07	18.4	103.00	2	103.25	102.50	16.4	25,720	0.06%
2022/03/04	6	105.00	18.5	104.53	105.00	-12.5	25,816	-0.05%
2022/03/03	4	105.00	1.3	105.00	104.50	2.7	25,972	0.01%
2022/03/02	3	104.50	3	104.83	104.50	0	26,143	0.00%
2022/03/01	24.1	104.50	101.1	104.99	104.50	-77	26,204	-0.29%	大賣/
2022/02/25	7	102.93	21	103.24	103.00	-14	26,220	-0.05%
2022/02/24	112.2	103.23	46	103.07	102.50	66.2	26,098	0.25%	大買/
2022/02/23	5.2	105.00	5	105.00	105.00	0.2	25,606	0.00%
2022/02/22	5.2	104.40	14.3	104.47	104.50	-9.1	25,709	-0.04%
2022/02/21	4	105.88	12.1	106.04	106.00	-8	25,784	-0.03%
2022/02/18	1.1	105.50	0	0.00	105.50	1.1	25,924	0.00%
2022/02/17	1,000	105.86	4	105.75	106.00	996	25,998	3.83%	大買/鉅額交易
2022/02/16	3	105.17	4	105.50	105.50	-1	26,003	0.00%
2022/02/15	27.1	104.41	2.1	104.29	104.00	25	26,223	0.10%
2022/02/14	5.7	104.11	12	104.37	104.00	-6.3	26,310	-0.02%
2022/02/11	1.1	105.04	5	105.20	106.00	-3.9	26,318	-0.01%
2022/02/10	1.1	106.02	7.7	106.07	106.50	-6.6	26,440	-0.03%
2022/02/09	7.7	105.81	13.2	105.84	106.50	-5.5	26,437	-0.02%
2022/02/08	4.5	105.50	146.4	105.51	105.50	-141.9	26,352	-0.54%	大賣/鉅額交易
2022/02/07	4.1	102.89	5.2	103.50	103.00	-1	25,826	0.00%
2022/01/26	26.1	102.42	3.4	102.06	102.00	22.7	25,471	0.09%
2022/01/25	16.6	102.65	3	102.67	103.00	13.6	25,257	0.05%
2022/01/24	7.1	103.07	101.2	103.75	103.00	-94.1	25,076	-0.38%	大賣/
2022/01/21	66.4	102.21	3	102.33	102.00	63.4	24,727	0.26%
2022/01/20	20.4	103.46	3	103.50	103.00	17.4	24,415	0.07%
2022/01/19	3	103.33	12.1	103.92	103.50	-9.1	24,199	-0.04%
2022/01/18	6.3	104.26	10	104.00	103.50	-3.7	24,100	-0.02%
2022/01/17	3.4	103.85	12.5	104.00	103.50	-9.1	24,204	-0.04%
2022/01/14	62.5	104.29	6	103.92	103.50	56.5	24,181	0.23%
2022/01/13	6.6	105.42	55.1	105.46	105.50	-48.5	24,050	-0.20%
2022/01/12	6.1	104.34	1	104.00	104.50	5.1	24,214	0.02%
2022/01/11	2.3	104.50	2	105.00	104.50	0.3	24,338	0.00%
2022/01/10	154.5	104.54	3.1	104.84	104.50	151.4	24,605	0.62%	大買/鉅額交易
2022/01/07	71.7	106.56	16	106.66	106.50	55.7	24,846	0.22%
2022/01/06	76.1	107.63	7.1	107.22	107.00	69.1	24,497	0.28%
2022/01/05	113.6	108.84	281.3	109.04	109.00	-167.7	23,990	-0.70%	大買/大賣/鉅額交易
2022/01/04	3.1	103.67	1	103.50	103.50	2.1	22,264	0.01%
2022/01/03	29.5	103.96	1	103.50	103.00	28.5	22,420	0.13%
2021/12/30	0.1	104.50	8.4	104.38	104.00	-8.3	22,693	-0.04%
2021/12/29	23.1	104.50	5	104.50	105.00	18.1	23,058	0.08%
2021/12/28	3.5	105.00	7	105.00	105.50	-3.5	23,528	-0.02%
2021/12/27	4.2	104.49	14.1	104.43	104.50	-9.9	23,690	-0.04%
2021/12/24	10.4	104.06	12	104.50	104.00	-1.6	24,112	-0.01%
2021/12/23	1	104.00	7	103.86	104.00	-6	24,295	-0.02%
2021/12/22	8	103.88	2	103.50	103.50	6	24,599	0.02%
2021/12/21	0.2	104.00	9	103.94	104.50	-8.8	24,777	-0.04%
2021/12/20	1,172.5	103.48	0	0.00	103.00	1,172.5	24,788	4.73%	大買/鉅額交易
2021/12/17	13.1	103.50	1	103.50	103.50	12.1	24,743	0.05%
2021/12/16	35.9	103.97	10	105.00	103.50	25.9	24,530	0.11%
2021/12/15	44.1	104.44	1	104.50	105.00	43.1	24,606	0.17%
2021/12/14	16.2	104.35	22	104.73	104.50	-5.8	24,867	-0.02%
2021/12/13	11.1	104.82	0	0.00	104.50	11.1	24,882	0.04%
2021/12/10	34.3	105.01	1	105.50	105.00	33.3	25,648	0.13%
2021/12/09	2	105.75	11	105.95	106.00	-9	25,628	-0.04%
2021/12/08	559.9	106.35	1	107.00	105.00	558.9	25,632	2.18%	大買/鉅額交易
2021/12/07	6.3	105.48	15	107.00	106.00	-8.7	25,267	-0.03%
2021/12/06	6	106.17	68	106.50	106.50	-62	25,185	-0.25%
2021/12/03	0	0.00	1	105.50	105.00	-1	25,281	0.00%
2021/12/02	9	105.56	12	106.00	105.00	-3	25,365	-0.01%
2021/12/01	5	104.50	57.5	105.02	105.50	-52.5	25,219	-0.21%
2021/11/30	29.5	103.99	1.2	104.13	103.50	28.3	25,243	0.11%
2021/11/29	43.2	103.73	4.4	104.39	103.50	38.8	24,913	0.16%
2021/11/26	36.3	103.72	14.2	104.00	103.50	22.1	24,820	0.09%
2021/11/25	26.3	105.29	1.2	106.37	105.00	25.1	24,927	0.10%
2021/11/24	69.9	105.10	13.1	105.77	105.50	56.8	24,868	0.23%
2021/11/23	64.4	106.00	11.1	106.00	106.00	53.3	24,601	0.22%
2021/11/22	117.3	106.54	18	106.56	106.50	99.3	24,446	0.41%	大買/
2021/11/19	32.3	106.71	4	107.00	106.50	28.3	24,384	0.12%
2021/11/18	14.7	106.80	106.4	106.98	107.00	-91.7	24,337	-0.38%	大賣/
2021/11/17	151.8	107.22	25.8	107.95	107.00	126	24,205	0.52%	大買/鉅額交易
2021/11/16	5	108.00	42.3	108.46	108.00	-37.3	24,180	-0.15%
2021/11/15	34.6	109.02	2	109.50	108.00	32.6	24,775	0.13%
2021/11/12	1.3	108.62	4	108.75	109.00	-2.7	24,877	-0.01%
2021/11/11	38.5	107.79	19.6	107.98	107.50	19	24,858	0.08%
2021/11/10	21.2	108.17	3.1	108.66	109.00	18.1	25,126	0.07%
2021/11/09	15.6	107.26	17.3	107.57	108.00	-1.7	25,521	-0.01%
2021/11/08	16	107.09	22	107.11	107.50	-6	25,431	-0.02%
2021/11/05	8	108.50	20.1	108.00	109.00	-12.1	25,877	-0.05%
2021/11/04	3.1	108.00	2	108.00	108.00	1.1	26,297	0.00%
2021/11/03	8	107.88	2	108.00	107.50	6	26,495	0.02%
2021/11/02	6	107.58	6.5	107.92	107.50	-0.5	26,978	0.00%
2021/11/01	23.2	107.07	11	107.23	106.50	12.2	26,974	0.05%
2021/10/29	10.3	107.06	12	107.08	107.00	-1.7	27,025	-0.01%
2021/10/28	11	107.82	6	108.00	108.50	5	27,041	0.02%
2021/10/27	38.2	108.37	1	108.00	108.00	37.2	27,205	0.14%
2021/10/26	7	108.57	7.1	108.85	109.00	-0.1	27,413	0.00%
2021/10/25	4	107.25	9.5	108.48	108.00	-5.5	27,459	-0.02%
2021/10/22	5.1	107.60	6.6	107.58	107.50	-1.5	27,653	-0.01%
2021/10/21	59	107.83	5.6	107.80	108.00	53.4	27,868	0.19%
2021/10/20	8	107.06	14.4	107.43	107.50	-6.3	27,916	-0.02%
2021/10/19	13.3	107.49	8	107.38	107.00	5.3	27,785	0.02%
2021/10/18	31.4	108.76	9.2	108.45	107.50	22.3	28,334	0.08%
2021/10/15	26.5	109.18	23.6	109.07	109.50	2.9	28,682	0.01%
2021/10/14	18.1	106.67	193.5	107.00	106.50	-175.4	28,303	-0.62%	大賣/鉅額交易
2021/10/13	0.1	105.50	4.2	105.48	105.50	-4.1	28,537	-0.01%
2021/10/12	68.1	105.02	4.1	105.99	105.00	64	28,786	0.22%
2021/10/08	18	107.17	5.7	107.49	108.00	12.4	29,185	0.04%
2021/10/07	5.2	106.07	63.6	106.82	107.00	-58.4	29,179	-0.20%
2021/10/06	62.1	103.77	15.2	104.26	103.00	46.9	29,150	0.16%
2021/10/05	44.4	101.55	1	101.50	101.50	43.4	28,786	0.15%
2021/10/04	44.2	103.40	23.3	102.80	103.00	20.9	28,567	0.07%
2021/10/01	72.5	103.34	10.7	104.19	103.00	61.8	28,543	0.22%
2021/09/30	49.9	105.02	4	105.00	105.00	45.9	28,439	0.16%
2021/09/29	71.8	104.63	3	104.50	105.00	68.8	28,792	0.24%
2021/09/28	74.5	106.51	2	106.25	106.50	72.5	29,592	0.25%
2021/09/27	7	107.93	3	107.67	107.50	4	29,497	0.01%
2021/09/24	2	107.25	142.5	107.50	107.50	-140.5	29,530	-0.48%	大賣/鉅額交易
2021/09/23	14	107.18	0	0.00	106.50	14	29,793	0.05%
2021/09/22	8.4	106.42	1	106.00	107.00	7.4	29,774	0.02%
2021/09/17	5.2	107.94	6	108.42	108.50	-0.8	29,528	0.00%
2021/09/16	153.1	108.24	1	109.00	107.50	152.1	29,476	0.52%	大買/鉅額交易
2021/09/15	16.1	109.16	95	109.99	108.50	-78.9	29,612	-0.27%
2021/09/14	57	107.00	0.2	107.50	107.50	56.8	29,019	0.20%
2021/09/13	40.6	107.04	14	107.00	106.50	26.6	29,065	0.09%
2021/09/10	3.2	107.40	2	108.00	108.00	1.2	29,390	0.00%
2021/09/09	4	107.13	4	107.00	107.00	0	29,660	0.00%
2021/09/08	23.4	107.81	144	107.97	107.50	-120.6	29,623	-0.41%	大賣/鉅額交易
2021/09/07	22.3	108.85	302.3	108.50	108.50	-280	29,547	-0.95%	大賣/鉅額交易
2021/09/06	1.1	111.98	5	111.40	111.00	-4	29,553	-0.01%
2021/09/03	323.3	112.47	19.5	111.87	112.50	303.8	29,849	1.02%	大買/鉅額交易
2021/09/02	24	111.60	4.1	111.64	111.50	19.9	29,768	0.07%
2021/09/01	4.3	110.88	32.1	110.60	111.00	-27.8	29,654	-0.09%
2021/08/31	13.1	108.54	9.3	109.94	111.00	3.8	29,587	0.01%
2021/08/30	1.1	108.45	3	109.00	109.00	-1.9	29,418	-0.01%
2021/08/27	1.1	107.55	0	0.00	108.00	1.1	29,666	0.00%
2021/08/26	4.1	107.50	7	107.21	107.50	-3	29,835	-0.01%
2021/08/25	6.3	108.80	12	108.04	108.50	-5.7	30,168	-0.02%
2021/08/24	2.2	108.97	7.1	108.49	109.00	-5	30,304	-0.02%
2021/08/23	41	107.23	7.1	106.30	107.50	33.9	30,576	0.11%
2021/08/20	2.1	103.49	18	103.81	104.50	-15.9	30,649	-0.05%
2021/08/19	91.1	104.77	6.9	103.64	103.00	84.3	31,163	0.27%
2021/08/18	44.4	105.11	13.7	105.15	107.00	30.7	30,717	0.10%
2021/08/17	60.8	107.25	2	106.75	106.50	58.8	31,031	0.19%
2021/08/16	11.1	107.64	13	107.27	107.50	-1.9	31,124	-0.01%
2021/08/13	26.5	108.90	14.2	109.53	109.00	12.3	31,441	0.04%
2021/08/12	15.1	108.93	4	109.38	109.00	11.1	31,378	0.04%
2021/08/11	5.7	106.92	44	107.95	109.00	-38.3	31,859	-0.12%
2021/08/10	45.5	109.21	2	109.00	108.50	43.5	32,440	0.13%
2021/08/09	3.1	111.36	10	112.00	112.00	-6.9	33,341	-0.02%
2021/08/06	7.1	111.44	4.4	112.63	112.50	2.7	33,684	0.01%
2021/08/05	13.1	111.50	6	111.50	112.00	7.1	34,169	0.02%
2021/08/04	5.2	112.00	9	111.72	112.00	-3.8	36,329	-0.01%
2021/08/03	20	111.23	0	0.00	111.50	20	37,309	0.05%
2021/08/02	0	110.50	9	112.06	113.00	-9	37,640	-0.02%
2021/07/30	394.6	110.00	0	0.00	110.00	394.6	38,246	1.03%	大買/鉅額交易
2021/07/29	7	110.57	5	110.70	111.00	2	38,400	0.01%
2021/07/28	10.1	109.70	10	109.95	110.50	0.1	39,142	0.00%
2021/07/27	7.3	110.95	15	111.30	111.50	-7.7	40,042	-0.02%
2021/07/26	29.1	110.21	26	109.56	110.00	3.1	40,774	0.01%
2021/07/23	14.1	111.04	17	110.38	110.50	-3	40,978	-0.01%
2021/07/22	26.6	110.50	5.9	111.00	110.50	20.7	41,267	0.05%
2021/07/21	48.8	113.61	6.5	112.75	112.50	42.3	41,185	0.10%
2021/07/20	20.4	114.90	38	115.24	114.50	-17.6	40,817	-0.04%
2021/07/19	63.3	117.17	22.6	117.11	116.50	40.6	41,033	0.10%
2021/07/16	23.4	118.69	14	119.18	119.50	9.4	41,627	0.02%
2021/07/15	330	117.59	46.5	119.00	119.50	283.5	41,646	0.68%	大買/鉅額交易
2021/07/14	45.1	116.73	15.7	116.95	116.00	29.3	41,038	0.07%
2021/07/13	26.3	116.80	68.9	116.52	116.50	-42.6	41,122	-0.10%
2021/07/12	10.1	114.95	8.1	115.07	115.00	2	41,396	0.00%
2021/07/09	18.9	113.74	5	113.80	114.00	13.9	41,770	0.03%
2021/07/08	2.6	115.12	2.6	115.52	115.50	0	42,184	0.00%
2021/07/07	17.6	115.65	6	115.67	115.00	11.6	42,614	0.03%
2021/07/06	13.2	116.35	38.3	116.34	116.50	-25	43,302	-0.06%
2021/07/05	30.2	115.16	71.6	115.09	117.00	-41.5	43,911	-0.09%
2021/07/02	13.2	111.85	5.1	112.00	111.50	8.1	43,223	0.02%
2021/07/01	15.1	111.93	7.6	111.80	112.00	7.5	43,510	0.02%
2021/06/30	8.2	112.74	13	112.58	112.00	-4.8	43,940	-0.01%
2021/06/29	2	111.75	5	111.90	111.50	-3	45,039	-0.01%
2021/06/28	11.2	111.64	2	111.50	111.50	9.2	46,909	0.02%
2021/06/25	12.5	114.07	13.6	113.85	113.00	-1.1	47,286	0.00%
2021/06/24	22	112.39	13	112.77	113.00	9	47,379	0.02%
2021/06/23	4	110.13	28.1	110.52	111.50	-24.1	47,741	-0.05%
2021/06/22	27.1	109.13	11.2	109.49	108.50	16	48,354	0.03%
2021/06/21	40.3	109.26	1.3	108.73	108.50	39	49,335	0.08%
2021/06/18	10.1	112.40	8.5	112.10	111.50	1.6	50,635	0.00%
2021/06/17	4.1	111.00	6.5	111.50	113.00	-2.4	51,947	0.00%
2021/06/16	13.2	111.74	1	112.50	111.50	12.2	54,351	0.02%
2021/06/15	15.5	112.43	3	113.00	113.00	12.5	56,251	0.02%
2021/06/11	7.3	113.21	81	113.64	113.50	-73.7	58,242	-0.13%
2021/06/10	3.2	110.33	5.4	111.19	110.50	-2.2	59,189	0.00%
2021/06/09	13	109.81	21	110.10	109.50	-8	60,027	-0.01%
2021/06/08	2.2	110.32	3	111.00	110.50	-0.8	61,243	0.00%
2021/06/07	33.2	110.49	4	110.75	110.50	29.2	62,197	0.05%
2021/06/04	6.4	110.55	4	110.81	112.00	2.4	62,654	0.00%
2021/06/03	8.4	111.86	22	111.55	111.00	-13.6	62,906	-0.02%
2021/06/02	38.2	112.36	7	111.93	112.00	31.2	63,414	0.05%
2021/06/01	6.6	114.23	82.7	113.97	114.50	-76.1	64,306	-0.12%
2021/05/31	31	112.56	35.2	113.08	113.50	-4.2	65,255	-0.01%
2021/05/28	5.5	110.59	17.3	110.86	111.00	-11.8	66,126	-0.02%
2021/05/27	64.6	109.03	45.2	108.14	109.50	19.4	66,575	0.03%
2021/05/26	22.2	112.22	2	111.50	111.50	20.2	67,559	0.03%
2021/05/25	14.1	111.71	21.7	112.27	112.00	-7.5	69,013	-0.01%
2021/05/24	21.2	108.79	6	108.91	109.50	15.2	69,079	0.02%
2021/05/21	6.4	108.66	113.3	109.13	109.50	-107	69,408	-0.15%	大賣/鉅額交易
2021/05/20	32	105.45	54	105.91	106.00	-22	69,516	-0.03%
2021/05/19	177.6	105.11	16.1	105.29	105.00	161.5	70,236	0.23%	大買/鉅額交易
2021/05/18	18.2	105.03	75.4	104.15	107.00	-57.1	70,231	-0.08%
2021/05/17	117.1	99.86	108.7	99.34	98.20	8.4	70,387	0.01%	大買/大賣/
2021/05/14	36.7	105.21	47.2	105.00	104.50	-10.5	70,236	-0.01%
2021/05/13	60.5	101.98	46.6	103.19	103.00	13.9	70,571	0.02%
2021/05/12	88.8	101.35	103.6	101.62	102.00	-14.8	70,334	-0.02%	大賣/
2021/05/11	104.1	107.83	24.5	108.47	107.00	79.6	69,233	0.11%	大買/
2021/05/10	38.2	114.48	20.1	114.50	113.00	18.2	69,994	0.03%
2021/05/07	32.7	115.94	47.9	116.38	117.50	-15.2	72,312	-0.02%
2021/05/06	181	111.75	11.7	111.98	112.50	169.4	73,359	0.23%	大買/鉅額交易
2021/05/05	28.9	111.61	47.1	111.25	110.00	-18.2	74,195	-0.02%
2021/05/04	69.6	108.82	340.1	108.75	108.50	-270.5	75,249	-0.36%	大賣/鉅額交易
2021/05/03	120.3	112.91	43.7	112.78	112.50	76.6	76,133	0.10%	大買/
2021/04/29	37.4	117.24	46.7	117.56	116.00	-9.3	78,603	-0.01%
2021/04/28	44.5	117.24	8.2	117.26	117.00	36.3	79,282	0.05%
2021/04/27	53.6	119.08	43.1	118.83	118.50	10.5	80,842	0.01%
2021/04/26	61.2	118.37	3.8	118.49	117.50	57.4	81,368	0.07%
2021/04/23	13.5	118.05	33.6	118.40	119.00	-20.2	82,262	-0.02%
2021/04/22	98.6	118.55	32.7	119.65	117.50	65.9	84,441	0.08%
2021/04/21	48.8	120.22	7.7	120.56	120.00	41.1	88,574	0.05%
2021/04/20	12.9	121.60	6.4	121.50	122.00	6.5	89,305	0.01%
2021/04/19	61.4	121.64	19.5	121.99	121.50	42	90,633	0.05%
2021/04/16	40.8	122.51	62.3	123.02	123.50	-21.5	91,260	-0.02%
2021/04/15	31.2	120.23	12	120.13	121.00	19.2	92,273	0.02%
2021/04/14	82.8	120.76	40	120.85	121.50	42.8	93,500	0.05%
2021/04/13	12.2	122.21	18.5	122.41	122.50	-6.3	96,281	-0.01%
2021/04/12	47.4	120.73	28.1	121.19	120.50	19.3	99,322	0.02%
2021/04/09	58.3	120.90	45.9	121.72	120.00	12.4	102,027	0.01%
2021/04/08	33.1	122.48	21.6	122.68	122.50	11.4	101,224	0.01%
2021/04/07	13	123.39	20.2	123.46	123.50	-7.2	101,243	-0.01%
2021/04/06	18.1	122.69	38.5	123.10	122.50	-20.4	101,439	-0.02%
2021/04/01	105.4	122.43	263.4	121.47	121.50	-158	101,864	-0.16%	大買/大賣/鉅額交易
2021/03/31	129.3	124.70	64.5	124.89	124.00	64.8	102,143	0.06%	大買/
2021/03/30	17.3	129.17	26.2	129.32	129.50	-8.9	100,661	-0.01%
2021/03/29	18.5	128.19	14	127.96	128.50	4.4	100,823	0.00%
2021/03/26	14.7	126.96	15.5	126.74	126.50	-0.8	101,700	0.00%
2021/03/25	38.3	127.36	56.2	127.38	126.50	-17.9	101,299	-0.02%
2021/03/24	110.5	128.75	46.8	127.59	128.00	63.8	100,686	0.06%	大買/
2021/03/23	105.4	132.42	52.7	132.05	130.50	52.6	99,806	0.05%	大買/
2021/03/22	19.1	127.18	162.8	127.29	130.00	-143.7	98,701	-0.15%	大賣/鉅額交易
2021/03/19	231.6	124.90	169.9	124.75	123.50	61.6	97,546	0.06%	大買/大賣/
2021/03/18	145.3	129.87	123.5	129.76	129.50	21.8	95,637	0.02%	大買/大賣/
2021/03/17	91.8	126.27	152.8	125.92	126.00	-61	94,357	-0.06%	大賣/
2021/03/16	51.2	122.28	71.2	122.40	123.00	-19.9	92,873	-0.02%
2021/03/15	90.4	120.85	42.6	120.36	121.00	47.8	92,452	0.05%
2021/03/12	115.9	119.62	161.1	119.41	120.00	-45.2	93,263	-0.05%	大買/大賣/
2021/03/11	42.5	116.98	55.1	116.94	117.00	-12.6	94,385	-0.01%
2021/03/10	18.1	115.67	33	115.87	115.50	-14.9	93,926	-0.02%
2021/03/09	33.5	113.81	26.5	113.30	115.00	7	93,640	0.01%
2021/03/08	32.6	114.91	10.9	114.59	113.50	21.7	93,481	0.02%
2021/03/05	105.1	114.59	127.3	114.87	115.00	-22.2	92,985	-0.02%	大買/大賣/
2021/03/04	88.6	113.49	102.1	113.95	114.50	-13.5	92,545	-0.01%	大賣/
2021/03/03	27.5	114.60	107.1	114.69	115.50	-79.6	91,575	-0.09%	大賣/
2021/03/02	4.5	112.65	41	113.32	112.00	-36.6	90,689	-0.04%
2021/02/26	129.2	112.69	22	113.11	112.00	107.2	90,179	0.12%	大買/鉅額交易
2021/02/25	18.6	114.86	188.3	115.10	116.50	-169.8	88,553	-0.19%	大賣/鉅額交易
2021/02/24	42.7	111.62	33	112.92	110.50	9.7	87,097	0.01%
2021/02/23	34.7	110.11	64	110.42	111.50	-29.4	86,598	-0.03%
2021/02/22	46.4	111.68	58.8	113.16	111.00	-12.4	86,137	-0.01%
2021/02/19	64.9	110.35	116.4	110.47	110.00	-51.5	85,645	-0.06%	大賣/
2021/02/18	50.3	113.38	29	113.83	113.00	21.3	84,850	0.03%
2021/02/17	122	114.18	24.5	114.05	114.00	97.5	84,908	0.11%	大買/
2021/02/05	94.1	114.42	96.1	114.91	113.50	-2	83,928	0.00%
2021/02/04	84	114.23	94.3	114.16	114.00	-10.2	83,134	-0.01%
2021/02/03	163	117.41	36	116.57	116.50	127	82,680	0.15%	大買/鉅額交易
2021/02/02	53.2	115.83	92.3	116.20	116.50	-39.1	82,107	-0.05%
2021/02/01	130.2	110.30	141	111.21	113.00	-10.8	81,389	-0.01%	大買/大賣/
2021/01/29	261.4	116.02	97	114.43	111.50	164.4	79,640	0.21%	大買/鉅額交易
2021/01/28	130.9	119.34	115.2	119.02	118.50	15.7	76,874	0.02%	大買/大賣/
2021/01/27	62.9	123.23	131	123.74	123.00	-68.1	75,136	-0.09%	大賣/
2021/01/26	94.8	122.44	49.2	122.29	122.00	45.6	73,916	0.06%
2021/01/25	108.1	119.90	208	120.34	123.00	-99.9	72,070	-0.14%	大買/大賣/
2021/01/22	153.2	119.98	172.3	120.40	121.50	-19.1	70,174	-0.03%	大買/大賣/
2021/01/21	76.2	116.05	68.8	116.53	117.00	7.4	67,021	0.01%
2021/01/20	71.8	116.06	310.2	115.36	114.50	-238.4	66,129	-0.36%	大賣/鉅額交易
2021/01/19	42.7	114.80	72	115.38	115.00	-29.3	64,197	-0.05%
2021/01/18	105.4	112.97	76.1	113.46	114.00	29.3	63,005	0.05%	大買/
2021/01/15	113	116.15	90.2	115.84	115.50	22.9	61,737	0.04%	大買/
2021/01/14	89.5	113.69	223.8	113.64	116.00	-134.3	59,302	-0.23%	大賣/鉅額交易
2021/01/13	66.2	105.52	73.3	106.05	106.50	-7.1	54,542	-0.01%
2021/01/12	141	104.46	90.3	104.12	104.00	50.7	53,983	0.09%	大買/
2021/01/11	54.5	107.11	41.5	107.33	107.50	13	53,647	0.02%
2021/01/08	78.4	107.35	60.1	107.96	108.00	18.4	53,291	0.03%
2021/01/07	58.4	106.77	119.4	106.65	107.00	-61	51,832	-0.12%	大賣/
2021/01/06	176.1	105.67	167.5	105.78	105.00	8.6	50,561	0.02%	大買/大賣/
2021/01/05	232.3	103.13	389.7	103.39	104.00	-157.5	47,274	-0.33%	大買/大賣/鉅額交易
2021/01/04	113.6	96.50	273.5	96.25	99.90	-159.9	44,037	-0.36%	大買/大賣/鉅額交易
2020/12/31	40.1	91.63	34.3	91.88	92.00	5.9	40,427	0.01%
2020/12/30	11.6	90.73	38.1	91.19	91.60	-26.5	40,179	-0.07%
2020/12/29	111.3	90.93	13.9	90.90	90.40	97.4	39,796	0.24%	大買/
2020/12/28	49.5	92.11	32.1	92.25	91.80	17.5	39,355	0.04%
2020/12/25	122.5	91.55	168.1	91.60	91.80	-45.6	38,556	-0.12%	大買/大賣/
2020/12/24	13	89.48	41.4	89.48	89.60	-28.4	37,188	-0.08%
2020/12/23	12.3	88.92	85.4	88.80	88.80	-73	37,032	-0.20%
2020/12/22	52.1	88.63	84.1	89.20	87.70	-31.9	36,732	-0.09%
2020/12/21	11	87.55	23.1	87.79	88.00	-12.1	36,124	-0.03%
2020/12/18	21	87.71	14	87.88	87.70	7	35,941	0.02%
2020/12/17	7.1	87.90	41	87.84	87.80	-34	35,866	-0.09%
2020/12/16	9	87.69	36.1	87.79	88.20	-27.1	35,716	-0.08%
2020/12/15	21.3	86.92	58.3	86.86	87.10	-37	35,463	-0.10%
2020/12/14	91	88.70	26.8	88.50	87.70	64.2	35,162	0.18%
2020/12/11	47.4	86.70	115	87.14	87.60	-67.6	34,666	-0.19%	大賣/
2020/12/10	65.3	87.77	52.9	87.95	87.70	12.4	33,930	0.04%
2020/12/09	40.1	88.74	62.4	88.89	89.00	-22.2	33,480	-0.07%
2020/12/08	121.6	88.35	138.4	88.44	87.60	-16.7	32,621	-0.05%	大買/大賣/
2020/12/07	119.3	86.01	187.5	86.07	87.90	-68.2	31,140	-0.22%	大買/大賣/
2020/12/04	42.5	83.05	31.6	82.97	82.90	10.9	28,798	0.04%
2020/12/03	20	82.02	14.2	82.04	82.00	5.8	28,368	0.02%
2020/12/02	7	82.50	55	82.83	82.70	-48	28,204	-0.17%
2020/12/01	15	82.63	9	82.60	82.90	6	28,227	0.02%
2020/11/30	19	82.52	8	82.51	82.30	11	28,504	0.04%
2020/11/27	9	82.64	1.3	82.70	82.60	7.7	27,917	0.03%
2020/11/26	22	82.92	24.2	82.90	83.00	-2.2	27,869	-0.01%
2020/11/25	21.3	81.83	7.2	82.17	82.00	14.1	27,823	0.05%
2020/11/24	13.1	82.58	14.3	82.23	82.00	-1.2	27,853	0.00%
2020/11/23	11.1	82.77	10.2	82.83	82.90	0.9	27,877	0.00%
2020/11/20	9	82.40	8	82.30	82.50	1	27,738	0.00%
2020/11/19	12.5	82.82	16	82.79	82.90	-3.5	27,618	-0.01%
2020/11/18	6.2	83.13	9.3	83.13	83.20	-3.1	27,595	-0.01%
2020/11/17	8	82.79	41	82.86	83.00	-33	27,491	-0.12%
2020/11/16	7	82.47	54.7	82.56	82.60	-47.7	27,885	-0.17%
2020/11/13	22.1	81.43	31.5	81.60	81.40	-9.4	27,577	-0.03%
2020/11/12	12.2	81.29	47.3	81.64	81.90	-35.1	27,494	-0.13%
2020/11/11	13	81.55	28.6	81.42	81.60	-15.6	27,213	-0.06%
2020/11/10	25.1	80.95	342.2	81.07	80.80	-317.1	27,174	-1.17%	大賣/鉅額交易
2020/11/09	11	80.82	43	80.97	81.20	-32	28,235	-0.11%
2020/11/06	2	79.60	217.3	79.41	79.70	-215.3	28,321	-0.76%	大賣/鉅額交易
2020/11/05	1	78.70	7.8	78.91	79.00	-6.8	28,488	-0.02%
2020/11/04	3	78.33	10	78.69	78.80	-7	29,073	-0.02%
2020/11/03	4.3	78.50	7	78.44	78.30	-2.7	29,122	-0.01%
2020/11/02	1	78.00	55	78.02	78.30	-54	29,432	-0.18%
2020/10/30	10.4	77.56	14	77.56	77.50	-3.6	29,600	-0.01%
2020/10/29	11.3	77.30	118.1	77.89	78.00	-106.8	29,550	-0.36%	大賣/鉅額交易
2020/10/28	39.2	78.79	74.8	79.20	78.30	-35.6	30,059	-0.12%
2020/10/27	6.5	79.69	4	79.58	80.00	2.5	30,234	0.01%
2020/10/26	1.6	80.45	4.6	80.25	80.20	-3	30,632	-0.01%
2020/10/23	19	80.78	21.5	80.75	80.70	-2.5	31,049	-0.01%
2020/10/22	13.2	80.55	11	80.67	80.80	2.2	32,073	0.01%
2020/10/21	32	80.83	20	81.04	80.40	12	32,779	0.04%
2020/10/20	36.2	81.53	21.8	81.36	81.40	14.4	33,058	0.04%
2020/10/19	26	80.82	88.1	80.93	81.30	-62.1	33,610	-0.18%
2020/10/16	255	79.30	148	79.06	78.60	107	33,408	0.32%	大買/大賣/鉅額交易
2020/10/15	4.2	78.08	6	78.37	78.10	-1.8	33,847	-0.01%
2020/10/14	17	78.17	6	78.20	78.00	11	34,602	0.03%
2020/10/13	3	78.37	8	78.44	78.90	-5	34,800	-0.01%
2020/10/12	217	78.67	177	78.52	78.70	40	35,259	0.11%	大買/大賣/
2020/10/08	87.2	77.62	1.9	77.84	78.00	85.3	35,425	0.24%
2020/10/07	20	77.49	0	0.00	77.40	20	35,744	0.06%
2020/10/06	6.3	77.85	1.2	77.82	77.80	5	36,066	0.01%
2020/10/05	9	77.63	9	78.13	77.70	0	36,653	0.00%
2020/09/30	11	77.63	5	77.80	77.40	6	37,159	0.02%
2020/09/29	22	77.81	21	77.57	77.00	1	37,455	0.00%
2020/09/28	0	0.00	13	76.60	76.90	-13	37,793	-0.03%
2020/09/25	64	74.56	24	74.44	74.30	40	38,001	0.11%
2020/09/24	65	75.33	37	75.11	75.00	28	38,076	0.07%
2020/09/23	21	76.74	4	76.70	76.70	17	37,687	0.05%
2020/09/22	15.1	76.87	1.1	76.83	76.80	14	38,132	0.04%
2020/09/21	21	77.70	102	77.50	77.40	-81	38,706	-0.21%	大賣/
2020/09/18	26.2	77.70	2	77.90	77.60	24.2	40,000	0.06%
2020/09/17	75	78.22	11	78.18	78.10	64	40,947	0.16%
2020/09/16	38	78.76	13	78.80	78.80	25	41,362	0.06%
2020/09/15	11.3	79.17	3	79.20	79.10	8.3	41,339	0.02%
2020/09/14	15.9	79.22	16	79.21	79.40	-0.2	41,646	0.00%
2020/09/11	8	78.21	7	78.10	78.50	1	41,491	0.00%
2020/09/10	4	78.50	8	78.51	78.50	-4	41,523	-0.01%
2020/09/09	39	77.02	1.3	76.98	77.90	37.7	41,410	0.09%
2020/09/08	4.2	77.63	4.2	77.63	77.50	0	41,473	0.00%
2020/09/07	28.1	77.04	17	77.05	77.30	11	41,611	0.03%
2020/09/04	49.2	76.85	6	77.10	76.90	43.2	41,954	0.10%
2020/09/03	19.2	78.20	117	78.39	77.70	-97.8	41,789	-0.23%	大賣/
2020/09/02	15	77.11	7.3	77.21	77.80	7.7	41,734	0.02%
2020/09/01	17	76.74	5	76.66	77.00	12	42,211	0.03%
2020/08/31	34	77.23	4	77.75	76.90	30	42,474	0.07%
2020/08/28	11	77.37	12	77.21	77.50	-1	42,692	0.00%
2020/08/27	12	77.53	0	78.00	77.50	12	42,988	0.03%
2020/08/26	22	78.10	30	78.15	78.20	-8	43,281	-0.02%
2020/08/25	1	78.20	6	78.07	78.30	-5	43,441	-0.01%
2020/08/24	12	77.90	5	78.06	77.60	7	43,891	0.02%
2020/08/21	5.2	77.88	10	78.05	78.20	-4.8	43,964	-0.01%
2020/08/20	189	77.65	42	77.36	77.10	147	43,929	0.33%	大買/鉅額交易
2020/08/19	12.3	79.57	43	79.98	79.30	-30.7	43,368	-0.07%
2020/08/18	23.2	79.58	18	79.59	79.80	5.2	43,283	0.01%
2020/08/17	20.3	80.41	31.2	80.26	80.20	-10.9	43,604	-0.02%
2020/08/14	50	80.09	15	80.16	80.40	35	43,618	0.08%
2020/08/13	59	79.91	49	80.36	79.50	10	43,559	0.02%
2020/08/12	33	81.12	65	80.93	81.40	-32	42,948	-0.07%
2020/08/11	14	80.15	57	80.00	79.80	-43	43,139	-0.10%
2020/08/10	24	80.30	51	80.19	80.50	-27	43,407	-0.06%
2020/08/07	5	78.72	6	78.70	78.30	-1	43,275	0.00%
2020/08/06	8.3	79.04	16.3	79.25	79.00	-8	43,625	-0.02%
2020/08/05	21	78.23	20	78.19	77.90	1	43,829	0.00%
2020/08/04	17	77.80	6	77.85	78.10	11	44,340	0.02%
2020/08/03	81.4	77.65	6	78.08	77.10	75.4	44,597	0.17%
2020/07/31	30	78.73	13.2	79.02	78.40	16.8	44,108	0.04%
2020/07/30	38	78.06	278.5	78.17	78.00	-240.5	43,832	-0.55%	大賣/鉅額交易
2020/07/29	43.1	78.17	3	78.30	78.00	40.1	43,666	0.09%
2020/07/28	50.2	79.67	55	80.03	78.40	-4.8	43,848	-0.01%
2020/07/27	71	78.68	46.2	78.36	78.00	24.8	43,342	0.06%
2020/07/24	69.1	80.77	24.2	80.90	80.00	45	42,760	0.11%
2020/07/23	99	81.79	38	81.90	82.10	61	42,348	0.14%
2020/07/22	71.4	85.49	126.2	85.54	85.90	-54.8	41,517	-0.13%	大賣/
2020/07/21	89.4	85.40	70.1	85.48	85.30	19.3	40,594	0.05%
2020/07/20	70.1	86.25	44.2	86.14	86.80	25.9	39,798	0.06%
2020/07/17	62.1	88.18	120	88.00	88.00	-57.9	39,066	-0.15%	大賣/
2020/07/16	20	87.26	83.3	87.36	87.60	-63.3	39,095	-0.16%
2020/07/15	58	86.87	24.7	86.83	86.60	33.3	38,790	0.09%
2020/07/14	32	86.58	20	86.89	86.30	12	39,163	0.03%
2020/07/13	15	85.55	29	86.16	86.70	-14	39,298	-0.04%
2020/07/10	72	85.41	75	85.35	84.80	-3	39,392	-0.01%
2020/07/09	37	86.28	31.8	86.54	86.20	5.2	39,134	0.01%
2020/07/08	44	86.96	32.2	86.99	87.00	11.8	38,728	0.03%
2020/07/07	38	86.14	43.5	86.29	87.00	-5.5	38,430	-0.01%
2020/07/06	20	86.41	60.6	86.44	86.40	-40.6	38,484	-0.11%
2020/07/03	77.2	85.31	18.1	85.63	85.30	59.2	39,251	0.15%
2020/07/02	60.3	85.64	16.6	85.71	86.00	43.7	39,318	0.11%
2020/07/01	40.5	86.49	43.9	86.97	85.90	-3.4	39,567	-0.01%
2020/06/30	21.7	86.04	35	86.08	86.30	-13.3	39,234	-0.03%
2020/06/29	61	84.55	78.1	84.40	85.20	-17.1	38,911	-0.04%
2020/06/24	60.7	82.72	372.8	82.87	83.50	-312.2	37,861	-0.82%	大賣/鉅額交易
2020/06/23	26	79.95	25.7	79.99	80.20	0.3	37,387	0.00%
2020/06/22	34	78.62	5	78.50	78.90	29	37,269	0.08%
2020/06/19	5	78.48	4	78.45	78.80	1	37,883	0.00%
2020/06/18	1	77.70	13	78.24	78.50	-12	37,988	-0.03%
2020/06/17	18.1	78.39	4	78.30	78.20	14.1	38,713	0.04%
2020/06/16	5	78.10	16	78.30	78.40	-11	40,122	-0.03%
2020/06/15	61	77.35	36	77.48	77.00	25	41,533	0.06%
2020/06/12	26.2	77.27	26.6	77.41	78.00	-0.4	42,349	0.00%
2020/06/11	20	78.77	20	79.42	78.60	0	42,992	0.00%
2020/06/10	30.2	79.76	27	79.40	79.90	3.2	43,388	0.01%
2020/06/09	57	79.42	61.4	79.67	79.50	-4.3	44,767	-0.01%
2020/06/08	62.2	79.46	53	79.33	79.70	9.2	45,559	0.02%
2020/06/05	16.6	78.24	27	78.05	78.50	-10.4	45,175	-0.02%
2020/06/04	19.4	78.34	12.2	78.29	78.40	7.2	45,232	0.02%
2020/06/03	39	78.12	12.2	77.91	78.10	26.9	45,254	0.06%
2020/06/02	11.8	77.18	34	77.10	77.10	-22.2	45,186	-0.05%
2020/06/01	12	76.38	10	76.49	76.20	2	45,106	0.00%
2020/05/29	5	74.70	8.6	75.32	75.80	-3.6	45,158	-0.01%
2020/05/28	29	75.34	16.8	75.48	75.30	12.2	44,994	0.03%
2020/05/27	26	75.12	17	75.29	75.30	9	45,453	0.02%
2020/05/26	9.4	74.59	20	74.91	74.80	-10.6	45,969	-0.02%
2020/05/25	26	72.98	11	73.04	73.60	15	46,216	0.03%
2020/05/22	46	73.77	10	73.79	73.60	36	46,552	0.08%
2020/05/21	11	74.73	8.6	74.78	74.70	2.4	46,325	0.01%
2020/05/20	31.5	74.73	9	74.83	74.50	22.5	46,417	0.05%
2020/05/19	15.1	75.01	74	74.80	74.80	-58.9	46,489	-0.13%
2020/05/18	62	75.29	41	75.91	75.00	21	46,100	0.05%
2020/05/15	41.1	77.46	9.2	77.51	77.10	31.9	45,526	0.07%
2020/05/14	52	78.16	22.6	78.29	78.20	29.4	45,023	0.07%
2020/05/13	22.2	78.36	29.1	78.38	78.80	-6.9	44,680	-0.02%
2020/05/12	77	77.71	5	77.66	77.30	72	44,565	0.16%
2020/05/11	26	78.43	64.8	78.48	78.90	-38.8	44,747	-0.09%
2020/05/08	17.4	76.25	22	76.48	76.20	-4.6	44,242	-0.01%
2020/05/07	3.2	74.83	18.3	75.25	75.20	-15.1	44,308	-0.03%
2020/05/06	5	74.14	3.1	74.85	74.30	1.9	44,218	0.00%
2020/05/05	41	74.62	58	74.77	74.10	-17	44,492	-0.04%
2020/05/04	70	74.43	1	74.30	74.50	69	44,768	0.15%
2020/04/30	14.2	76.43	57.3	76.40	77.00	-43.2	44,694	-0.10%
2020/04/29	12	75.82	25	75.78	75.60	-13	44,975	-0.03%
2020/04/28	0	0.00	13	75.05	75.20	-13	45,609	-0.03%
2020/04/27	1	74.80	15	74.83	74.90	-14	47,798	-0.03%
2020/04/24	4	73.83	5	73.92	73.80	-1	47,910	0.00%
2020/04/23	11	74.10	13	74.59	74.00	-2	48,896	0.00%
2020/04/22	17	73.17	17	72.85	73.90	0	48,768	0.00%
2020/04/21	49.5	74.07	4	73.78	73.50	45.5	48,703	0.09%
2020/04/20	5.3	76.16	11.2	75.80	76.20	-5.9	48,171	-0.01%
2020/04/17	17	75.72	98	76.13	75.80	-81	48,024	-0.17%
2020/04/16	20.4	74.39	5	74.78	74.00	15.4	47,392	0.03%
2020/04/15	69.3	74.26	12	74.35	74.10	57.2	47,157	0.12%
2020/04/14	13	73.92	18	74.08	74.40	-5	47,387	-0.01%
2020/04/13	25.5	73.36	31	73.31	73.10	-5.5	47,485	-0.01%
2020/04/10	11	73.75	5	73.60	73.90	6	47,506	0.01%
2020/04/09	52.5	74.44	40.1	74.74	74.00	12.4	47,817	0.03%
2020/04/08	77	73.61	121.8	74.46	75.00	-44.8	47,242	-0.09%	大賣/
2020/04/07	25.1	71.40	35	71.41	71.20	-9.9	45,981	-0.02%
2020/04/06	29	69.80	11	70.24	70.20	18	45,466	0.04%
2020/04/01	103	70.10	9	70.08	70.00	94	44,975	0.21%	大買/
2020/03/31	96	70.10	8	70.05	69.90	88	44,733	0.20%
2020/03/30	18	69.78	8.2	69.75	70.00	9.8	44,283	0.02%
2020/03/27	38.1	70.93	14	70.71	70.10	24.1	43,919	0.05%
2020/03/26	15.2	70.80	9	70.74	71.00	6.2	43,204	0.01%
2020/03/25	27	71.71	46	71.81	71.40	-19	43,208	-0.04%
2020/03/24	16.4	69.81	43	70.08	69.40	-26.6	42,793	-0.06%
2020/03/23	65	67.86	59.9	68.01	67.50	5.1	43,074	0.01%
2020/03/20	110.2	69.51	33.2	70.01	70.80	77.1	42,561	0.18%	大買/
2020/03/19	169.2	67.12	250.2	68.29	66.30	-81	41,412	-0.20%	大買/大賣/
2020/03/18	118.2	70.24	28	70.79	70.00	90.2	40,185	0.22%	大買/
2020/03/17	55.1	71.15	50	70.71	70.60	5.1	39,472	0.01%
2020/03/16	108.1	72.24	82	72.29	71.10	26.1	38,858	0.07%	大買/
2020/03/13	65	70.84	55	72.13	74.60	10	38,007	0.03%
2020/03/12	196.1	75.35	34	75.06	74.70	162.1	36,846	0.44%	大買/鉅額交易
2020/03/11	20	79.28	2	79.45	78.60	18	35,761	0.05%
2020/03/10	28.6	78.95	67	79.07	79.40	-38.4	35,582	-0.11%
2020/03/09	206.8	79.37	3	79.63	79.10	203.8	35,358	0.58%	大買/鉅額交易
2020/03/06	27	81.01	304	81.59	80.80	-277	35,166	-0.79%	大賣/鉅額交易
2020/03/05	332	82.73	225.2	83.45	82.70	106.9	35,040	0.30%	大買/大賣/鉅額交易
2020/03/04	3	81.47	21.8	81.31	81.70	-18.8	35,049	-0.05%
2020/03/03	111.4	80.83	21	81.24	81.00	90.4	34,888	0.26%	大買/
2020/03/02	48.6	79.09	17	79.82	79.20	31.6	34,638	0.09%
2020/02/27	17.3	80.47	1	80.10	80.30	16.3	34,937	0.05%
2020/02/26	31.2	81.24	76	81.58	81.10	-44.8	34,982	-0.13%
2020/02/25	9	82.13	132	81.34	82.30	-123	34,763	-0.35%	大賣/鉅額交易
2020/02/24	32	80.71	129	80.84	80.70	-97	34,847	-0.28%	大賣/
2020/02/21	20.3	81.90	22	81.93	81.70	-1.7	35,036	0.00%
2020/02/20	16.3	82.84	17	82.89	82.80	-0.7	36,338	0.00%
2020/02/19	25.9	83.68	34	84.22	83.80	-8.1	36,346	-0.02%
2020/02/18	12	83.33	3	84.00	83.40	9	36,642	0.02%
2020/02/17	6	83.95	25	83.86	83.90	-19	37,750	-0.05%
2020/02/14	8.2	84.73	1.3	84.90	84.90	6.9	38,341	0.02%
2020/02/13	38	85.75	15	85.18	84.70	23	39,439	0.06%
2020/02/12	8	84.65	34.9	84.73	85.50	-26.9	40,708	-0.07%
2020/02/11	104.2	82.99	11.5	83.03	82.90	92.7	41,559	0.22%	大買/
2020/02/10	14.2	80.59	243.5	82.09	82.00	-229.4	42,608	-0.54%	大賣/鉅額交易
2020/02/07	10	83.00	9.2	83.47	82.90	0.8	43,602	0.00%
2020/02/06	7.1	82.88	114	83.14	83.60	-106.9	45,059	-0.24%	大賣/鉅額交易
2020/02/05	245	82.25	122	82.24	82.20	123	46,922	0.26%	大買/大賣/鉅額交易
2020/02/04	29.2	83.06	20	83.26	82.20	9.2	48,200	0.02%
2020/02/03	13.1	80.15	106.8	80.00	82.20	-93.7	48,094	-0.19%	大賣/
2020/01/31	52.5	83.79	26	84.21	83.20	26.5	47,505	0.06%
2020/01/30	142.1	84.24	99.5	84.18	83.10	42.7	47,070	0.09%	大買/
2020/01/20	5	92.30	36.7	92.48	92.30	-31.7	44,925	-0.07%
2020/01/17	5	92.00	158.8	92.03	92.30	-153.8	44,926	-0.34%	大賣/鉅額交易
2020/01/16	0	0.00	4	89.90	90.00	-4	44,307	-0.01%
2020/01/15	3.2	89.91	13	90.02	89.90	-9.8	45,467	-0.02%
2020/01/14	4.4	89.69	11	89.85	90.00	-6.6	46,469	-0.01%
2020/01/13	3.3	89.17	4	89.25	89.60	-0.7	46,698	0.00%
2020/01/10	3.2	87.90	31.7	88.57	89.00	-28.6	47,630	-0.06%
2020/01/09	3	87.27	29	87.39	87.10	-26	48,452	-0.05%
2020/01/08	73.1	87.25	100	87.43	86.50	-26.9	48,573	-0.06%
2020/01/07	391.1	89.70	20	89.71	89.10	371.1	48,302	0.77%	大買/鉅額交易
2020/01/06	10.4	90.90	30	90.57	90.50	-19.6	48,395	-0.04%
2020/01/03	6	91.23	40.7	91.44	91.60	-34.7	48,271	-0.07%
2020/01/02	11.2	90.67	20	91.16	90.80	-8.8	48,116	-0.02%
2019/12/31	6	90.80	10	90.88	90.80	-4	48,193	-0.01%
2019/12/30	19.5	91.29	0	0.00	90.90	19.5	48,265	0.04%
2019/12/27	1	91.50	8	91.64	91.50	-7	48,462	-0.01%
2019/12/26	14.6	90.93	2.8	90.81	90.80	11.8	48,560	0.02%
2019/12/25	15.3	90.98	5	90.94	91.00	10.3	49,146	0.02%
2019/12/24	22.9	90.99	3.6	91.01	90.90	19.3	49,384	0.04%
2019/12/23	10	91.03	22	91.28	91.50	-12	49,552	-0.02%
2019/12/20	7	91.57	24.7	91.87	91.10	-17.7	49,578	-0.04%
2019/12/19	4.6	91.80	20	91.81	92.20	-15.5	49,260	-0.03%
2019/12/18	27	92.36	81.1	92.33	92.40	-54.1	48,958	-0.11%
2019/12/17	45.1	91.18	11	91.43	91.60	34.1	48,539	0.07%
2019/12/16	11	91.44	544.6	91.20	91.60	-533.6	48,561	-1.10%	大賣/鉅額交易
2019/12/13	512.1	91.59	77.7	91.43	91.00	434.4	48,552	0.89%	大買/鉅額交易
2019/12/12	16.4	91.56	383.2	91.70	91.00	-366.8	48,727	-0.75%	大賣/鉅額交易
2019/12/11	2	90.90	674.2	90.54	91.30	-672.2	48,865	-1.38%	大賣/鉅額交易
2019/12/10	14	90.36	7	90.39	90.30	7	49,354	0.01%
2019/12/09	301	91.07	19	91.03	91.00	282	49,715	0.57%	大買/鉅額交易
2019/12/06	309	90.10	21	90.26	90.50	288	49,472	0.58%	大買/鉅額交易
2019/12/05	16	89.88	23	90.04	89.90	-7	49,467	-0.01%
2019/12/04	12	88.96	1	89.50	89.50	11	49,622	0.02%
2019/12/03	25	89.40	33	89.31	90.00	-8	49,672	-0.02%
2019/12/02	26	87.57	29.4	87.89	88.60	-3.4	49,485	-0.01%
2019/11/29	35.4	88.88	4	90.05	88.50	31.4	49,213	0.06%
2019/11/28	17.3	89.89	8.2	90.42	89.80	9.1	48,897	0.02%
2019/11/27	3	90.47	8.8	90.21	90.60	-5.8	49,237	-0.01%
2019/11/26	19	89.84	38	89.94	89.90	-19	49,243	-0.04%
2019/11/25	84	89.73	18.4	90.53	89.60	65.6	48,294	0.14%
2019/11/22	21	91.41	23	92.00	91.40	-2	47,978	0.00%
2019/11/21	14	90.89	34.1	91.27	92.50	-20.1	47,972	-0.04%
2019/11/20	51	91.85	328.4	91.64	91.90	-277.4	47,375	-0.59%	大賣/鉅額交易
2019/11/19	32	92.43	155.2	92.04	92.80	-123.2	47,024	-0.26%	大賣/鉅額交易
2019/11/18	315	90.12	18	90.40	90.50	297	45,679	0.65%	大買/鉅額交易
2019/11/15	11	90.25	27.8	90.19	90.10	-16.8	45,397	-0.04%
2019/11/14	43.5	90.25	51.8	90.41	89.30	-8.3	45,007	-0.02%
2019/11/13	38.6	89.78	25	89.90	89.70	13.6	44,081	0.03%
2019/11/12	29.1	89.55	64.1	90.09	91.00	-35	43,699	-0.08%
2019/11/11	64.1	88.27	137	87.60	87.90	-72.9	42,815	-0.17%	大賣/
2019/11/08	43	91.36	138	91.46	90.90	-95	41,247	-0.23%	大賣/
2019/11/07	57.3	90.43	159.6	90.32	90.80	-102.3	39,749	-0.26%	大賣/鉅額交易
2019/11/06	26.7	90.19	117	90.02	90.40	-90.3	38,542	-0.23%	大賣/
2019/11/05	98	89.96	140.2	89.69	90.00	-42.2	37,282	-0.11%	大賣/
2019/11/04	127.1	87.63	261.3	88.44	89.00	-134.2	36,054	-0.37%	大買/大賣/鉅額交易
2019/11/01	32	83.50	73.2	83.09	84.80	-41.2	34,294	-0.12%
2019/10/31	1	81.40	28	80.90	80.60	-27	33,093	-0.08%
2019/10/30	15.8	80.18	15	80.41	80.20	0.8	32,959	0.00%
2019/10/29	18.1	80.67	318.1	80.90	80.80	-300	32,835	-0.91%	大賣/鉅額交易
2019/10/28	34	80.44	329	80.47	80.10	-295	32,576	-0.91%	大賣/鉅額交易
2019/10/25	46	79.85	11	80.08	80.20	35	32,470	0.11%
2019/10/24	32.5	80.41	52	80.44	80.50	-19.5	32,252	-0.06%
2019/10/23	18	80.18	39.4	80.15	80.50	-21.4	32,630	-0.07%
2019/10/22	15	78.81	63.2	79.17	79.50	-48.2	32,364	-0.15%
2019/10/21	14.8	77.13	19.3	77.07	77.60	-4.5	31,601	-0.01%
2019/10/18	11	77.47	48	77.65	76.90	-37	31,704	-0.12%
2019/10/17	7.2	76.31	85.3	76.24	77.20	-78.1	30,791	-0.25%
2019/10/16	21	74.98	1,334.1	74.90	75.00	-1,313.1	29,769	-4.41%	大賣/鉅額交易
2019/10/15	12	74.91	24	74.91	74.70	-12	29,704	-0.04%
2019/10/14	6	74.27	61	74.27	74.50	-55	30,027	-0.18%
2019/10/09	10	73.35	4	73.45	72.90	6	29,767	0.02%
2019/10/08	403	73.75	35	73.95	74.00	368	29,894	1.23%	大買/鉅額交易
2019/10/07	26.2	73.82	28	73.47	73.40	-1.8	29,759	-0.01%
2019/10/04	3	72.10	1	72.00	72.70	2	29,672	0.01%
2019/10/03	34.1	71.80	4	71.90	72.00	30.1	29,708	0.10%
2019/10/02	19	72.29	212	72.39	72.30	-193	29,572	-0.65%	大賣/鉅額交易
2019/10/01	48.2	72.49	309	72.59	72.60	-260.8	29,331	-0.89%	大賣/鉅額交易
2019/09/27	31.4	73.60	1	73.40	73.20	30.4	28,815	0.11%
2019/09/26	7	74.20	405	74.13	74.00	-398	28,901	-1.38%	大賣/鉅額交易
2019/09/25	10	74.51	5	74.58	74.80	5	28,895	0.02%
2019/09/24	411	74.90	13	75.06	74.90	398	29,218	1.36%	大買/鉅額交易
2019/09/23	4.4	74.49	12	74.51	74.70	-7.6	29,240	-0.03%
2019/09/20	4.6	74.15	18.8	74.16	74.50	-14.2	29,577	-0.05%
2019/09/19	18.2	74.01	9.8	73.88	73.50	8.4	29,314	0.03%
2019/09/18	4.3	74.48	235	74.38	74.40	-230.7	29,144	-0.79%	大賣/鉅額交易
2019/09/17	954	74.69	54	74.67	74.60	900	29,059	3.10%	大買/鉅額交易
2019/09/16	24	75.50	1,030.8	75.37	76.00	-1,006.8	29,303	-3.44%	大賣/鉅額交易
2019/09/12	511.6	75.70	48	75.76	76.00	463.6	29,068	1.59%	大買/鉅額交易
2019/09/11	812	74.55	408	74.38	74.50	404	28,869	1.40%	大買/大賣/鉅額交易
2019/09/10	28.4	73.97	4	73.95	74.10	24.4	28,884	0.08%
2019/09/09	28	75.19	5.1	75.07	74.70	22.9	29,030	0.08%
2019/09/06	118.3	75.47	31	75.40	75.00	87.3	29,372	0.30%	大買/
2019/09/05	10	74.82	9.6	74.71	74.90	0.4	29,587	0.00%
2019/09/04	312.3	74.20	4.3	74.49	74.30	308	29,815	1.03%	大買/鉅額交易
2019/09/03	2	73.70	2	73.90	73.60	0	29,905	0.00%
2019/09/02	12.2	74.02	314.1	74.00	74.00	-301.9	30,251	-1.00%	大賣/鉅額交易
2019/08/30	314.9	73.26	340	73.28	74.20	-25.1	30,587	-0.08%	大買/大賣/
2019/08/29	38.4	72.00	103	71.90	71.90	-64.6	30,724	-0.21%	大賣/
2019/08/28	2.9	72.25	401.4	72.23	72.40	-398.6	31,041	-1.28%	大賣/鉅額交易
2019/08/27	28.2	72.16	1	72.20	72.20	27.2	31,307	0.09%
2019/08/26	57.6	71.96	2	71.90	72.00	55.6	31,562	0.18%
2019/08/23	8	73.45	2	73.30	73.30	6	31,812	0.02%
2019/08/22	9	73.91	12	73.37	73.90	-3	32,267	-0.01%
2019/08/21	24.4	73.55	31.8	73.42	73.50	-7.4	34,158	-0.02%
2019/08/20	2.2	72.51	3.1	72.54	72.40	-0.9	34,127	0.00%
2019/08/19	8	72.58	5	72.80	72.40	3	34,491	0.01%
2019/08/16	26	71.81	8.9	72.23	72.00	17.1	35,197	0.05%
2019/08/15	22.2	71.63	4	71.63	71.60	18.2	35,147	0.05%
2019/08/14	18	73.28	16	73.49	72.60	2	35,268	0.01%
2019/08/13	17	73.21	1.3	73.12	72.90	15.7	35,218	0.04%
2019/08/12	4	74.03	12.9	74.02	73.70	-8.9	35,749	-0.02%
2019/08/08	3	73.10	11	73.21	73.10	-8	36,472	-0.02%
2019/08/07	10.6	73.32	15	73.04	72.90	-4.5	37,306	-0.01%
2019/08/06	38	72.13	19	71.90	73.30	19	37,843	0.05%
2019/08/05	48.4	73.26	7	73.53	72.80	41.4	37,786	0.11%
2019/08/02	59.1	75.99	8	75.68	75.50	51.1	37,404	0.14%
2019/08/01	22	77.86	33	78.03	77.90	-11	37,162	-0.03%
2019/07/31	19.1	78.41	22	78.44	78.60	-2.9	37,041	-0.01%
2019/07/30	17	77.86	10	77.88	77.80	7	37,167	0.02%
2019/07/29	25.2	78.26	8.8	78.18	78.40	16.4	37,511	0.04%
2019/07/26	8.3	78.41	22	78.55	78.40	-13.8	37,626	-0.04%
2019/07/25	65.5	78.57	6	78.63	78.60	59.5	37,671	0.16%
2019/07/24	81	81.22	57.2	81.23	81.30	23.8	37,192	0.06%
2019/07/23	11	80.74	6.8	81.03	80.90	4.2	36,534	0.01%
2019/07/22	20	80.05	51.3	80.41	80.60	-31.3	36,414	-0.09%
2019/07/19	16	79.63	31	79.77	79.30	-15	36,308	-0.04%
2019/07/18	26.1	79.30	0	0.00	79.00	26.1	36,773	0.07%
2019/07/17	40.1	79.47	5	79.66	79.30	35.1	37,533	0.09%
2019/07/16	15	80.06	72	79.77	80.00	-57	37,702	-0.15%
2019/07/15	28	76.92	62	77.22	78.10	-34	38,121	-0.09%
2019/07/12	8.8	77.75	2	77.60	77.60	6.8	40,175	0.02%
2019/07/11	15	78.19	23.6	78.37	78.20	-8.6	41,245	-0.02%
2019/07/10	4	77.88	10.3	78.25	77.90	-6.3	42,238	-0.01%
2019/07/09	36	78.01	5	78.61	77.90	31	43,101	0.07%
2019/07/08	807	78.76	34.8	78.75	79.00	772.2	43,727	1.77%	大買/鉅額交易
2019/07/05	14.2	78.11	41.9	78.12	78.20	-27.8	44,148	-0.06%
2019/07/04	22	77.88	36.6	77.82	77.70	-14.6	44,538	-0.03%
2019/07/03	62	78.07	22	78.09	77.50	40	44,768	0.09%
2019/07/02	14	79.07	8	79.11	79.10	6	45,091	0.01%
2019/07/01	11.2	79.16	31	78.99	79.40	-19.8	45,435	-0.04%
2019/06/28	5.4	77.77	30.8	77.71	77.40	-25.4	46,469	-0.05%
2019/06/27	1	77.60	360.2	77.48	77.40	-359.2	48,925	-0.73%	大賣/鉅額交易
2019/06/26	10.2	76.42	2.8	76.37	76.30	7.4	49,037	0.02%
2019/06/25	15.7	76.70	7	76.67	76.40	8.7	48,862	0.02%
2019/06/24	13.2	76.15	24.8	76.89	77.10	-11.6	48,644	-0.02%
2019/06/21	53.3	77.68	54	78.17	76.80	-0.8	48,291	0.00%
2019/06/20	24.3	77.24	39	77.61	77.70	-14.8	47,665	-0.03%
2019/06/19	4	76.98	21	76.76	77.20	-17	47,481	-0.04%
2019/06/18	35	76.15	17	76.74	75.90	18	46,966	0.04%
2019/06/17	14	76.29	112.4	75.81	76.40	-98.4	46,586	-0.21%	大賣/
2019/06/14	19	75.06	49	75.04	75.10	-30	46,296	-0.06%
2019/06/13	39	74.19	20	73.81	74.20	19	45,938	0.04%
2019/06/12	16	72.97	59.9	72.99	73.70	-43.9	45,892	-0.10%
2019/06/11	8	72.35	9.4	72.46	72.40	-1.4	45,480	0.00%
2019/06/10	14	71.96	11.1	71.79	72.10	2.9	45,277	0.01%
2019/06/06	31.2	71.54	2.8	71.57	71.10	28.4	44,971	0.06%
2019/06/05	43.8	71.59	11	71.70	71.00	32.8	44,606	0.07%
2019/06/04	65.1	72.37	5	71.80	71.80	60.1	44,249	0.14%
2019/06/03	26.6	72.68	16.8	73.21	73.40	9.8	43,903	0.02%
2019/05/31	14.1	73.76	43	74.28	73.90	-28.9	43,607	-0.07%
2019/05/30	10.2	72.86	21.6	73.10	73.40	-11.4	42,989	-0.03%
2019/05/29	20	70.70	5.3	71.32	72.20	14.7	42,844	0.03%
2019/05/28	34.6	71.37	4.3	71.46	71.20	30.3	42,521	0.07%
2019/05/27	17.4	71.47	0	0.00	71.40	17.4	40,574	0.04%
2019/05/24	33	71.72	0.1	71.90	71.40	32.9	40,541	0.08%
2019/05/23	73.2	71.79	38	71.76	71.50	35.2	40,262	0.09%
2019/05/22	8.4	74.37	22	74.10	74.00	-13.7	39,723	-0.03%
2019/05/21	10.2	75.02	17.1	75.01	75.00	-6.9	39,988	-0.02%
2019/05/20	36.2	74.87	33.2	75.10	75.00	3	39,825	0.01%
2019/05/17	31.7	75.36	24	75.30	74.70	7.7	39,707	0.02%
2019/05/16	50.2	77.22	37.3	76.67	75.90	12.9	39,278	0.03%
2019/05/15	74	77.84	319	77.96	77.80	-245	38,512	-0.64%	大賣/鉅額交易
2019/05/14	28.3	79.17	62	79.57	79.70	-33.7	37,886	-0.09%
2019/05/13	49.1	82.09	38	81.91	81.20	11.1	37,563	0.03%
2019/05/10	12.7	83.86	13	83.98	83.70	-0.3	37,575	0.00%
2019/05/09	14.2	84.75	15	84.85	84.30	-0.8	37,560	0.00%
2019/05/08	54.1	86.03	5.8	85.78	85.90	48.3	37,350	0.13%
2019/05/07	4.5	86.72	16	86.86	86.60	-11.5	37,276	-0.03%
2019/05/06	38.6	85.62	558	85.72	84.90	-519.4	37,269	-1.39%	大賣/鉅額交易
2019/05/03	7	87.66	265	87.30	88.20	-258	36,812	-0.70%	大賣/鉅額交易
2019/05/02	751.1	86.87	8.2	86.83	86.90	742.9	36,616	2.03%	大買/鉅額交易
2019/04/30	3.9	86.80	82.5	86.70	86.90	-78.6	36,365	-0.22%
2019/04/29	513.7	87.89	16.4	87.84	87.80	497.3	36,026	1.38%	大買/鉅額交易
2019/04/26	14	87.25	32	87.54	87.40	-18	35,703	-0.05%
2019/04/25	2.3	86.45	6	86.60	86.80	-3.7	35,423	-0.01%
2019/04/24	48.5	87.60	347.1	86.19	86.90	-298.7	35,170	-0.85%	大賣/鉅額交易
2019/04/23	315.1	87.40	32.6	87.76	88.30	282.5	34,864	0.81%	大買/鉅額交易
2019/04/22	26.4	88.48	29.7	88.12	87.80	-3.3	34,003	-0.01%
2019/04/19	151.4	89.66	29.3	90.66	88.90	122.1	33,706	0.36%	大買/鉅額交易
2019/04/18	120.1	93.35	90.4	93.80	91.60	29.7	32,619	0.09%	大買/
2019/04/17	223.8	91.10	126.2	91.51	91.80	97.6	30,553	0.32%	大買/大賣/
2019/04/16	327	90.34	121	90.10	89.90	206	29,346	0.70%	大買/大賣/鉅額交易
2019/04/15	25.7	88.14	136.5	87.69	89.30	-110.8	28,411	-0.39%	大賣/鉅額交易
2019/04/12	23	86.19	45	86.10	86.50	-22	27,828	-0.08%
2019/04/11	112.2	83.93	247	84.28	83.80	-134.8	27,456	-0.49%	大買/大賣/鉅額交易
2019/04/10	252	82.86	214	83.00	83.00	38	26,990	0.14%	大買/大賣/
2019/04/09	18	82.31	10.1	82.44	82.50	7.9	26,686	0.03%
2019/04/08	271	82.33	223	82.53	82.40	48	26,501	0.18%	大買/大賣/
2019/04/03	274.5	81.48	22.2	81.38	81.90	252.3	25,825	0.98%	大買/鉅額交易
2019/04/02	72.4	82.51	31.3	82.37	82.00	41.1	25,304	0.16%
2019/04/01	115.8	79.27	192.7	79.32	80.80	-76.9	23,838	-0.32%	大買/大賣/
2019/03/29	17	73.45	28	72.64	73.50	-11	21,133	-0.05%
2019/03/28	5	71.90	0.6	71.80	71.80	4.4	21,058	0.02%
2019/03/27	0	0.00	10.1	71.95	71.90	-10.1	21,359	-0.05%
2019/03/26	7.1	71.63	5	71.66	71.80	2.1	21,516	0.01%
2019/03/25	15	71.51	0	0.00	71.20	15	21,784	0.07%
2019/03/22	13.2	73.09	2	73.35	73.00	11.2	21,732	0.05%
2019/03/21	23.4	72.96	11.2	72.98	73.00	12.2	21,996	0.06%
2019/03/20	3	72.40	1	72.10	72.40	2	22,458	0.01%
2019/03/19	5	72.00	17	72.11	72.30	-12	23,024	-0.05%
2019/03/18	3	71.83	12.8	71.50	72.00	-9.8	23,226	-0.04%
2019/03/15	14	70.82	5	70.86	70.60	9	23,470	0.04%
2019/03/14	3	70.71	0	71.10	71.10	3	23,311	0.01%
2019/03/13	9	70.81	6	70.78	70.70	3	24,214	0.01%
2019/03/12	5.2	71.18	4	71.18	71.20	1.2	24,353	0.00%
2019/03/11	15.4	70.45	6	70.60	70.40	9.4	24,453	0.04%
2019/03/08	19	70.85	1.9	70.99	70.70	17.1	24,916	0.07%
2019/03/07	8	71.84	1.8	72.02	71.60	6.2	25,765	0.02%
2019/03/06	4	72.30	5	72.32	72.50	-1	26,193	0.00%
2019/03/05	11	71.49	1.6	71.94	71.90	9.4	26,787	0.04%
2019/03/04	12	71.69	209	71.85	72.20	-197	26,928	-0.73%	大賣/鉅額交易
2019/02/27	5.4	72.66	2.2	72.79	72.70	3.2	26,754	0.01%
2019/02/26	8.2	72.99	5	73.12	72.80	3.2	26,722	0.01%
2019/02/25	1.6	73.28	20	73.31	73.40	-18.4	26,937	-0.07%
2019/02/22	5	73.18	3	73.50	73.50	2	27,267	0.01%
2019/02/21	45.5	73.58	8.3	73.60	73.80	37.2	27,552	0.14%
2019/02/20	213	73.10	26.4	73.09	73.20	186.6	27,545	0.68%	大買/鉅額交易
2019/02/19	18	71.79	45	71.92	72.00	-27	27,169	-0.10%
2019/02/18	31.4	71.28	13	71.35	71.00	18.4	27,351	0.07%
2019/02/15	234	70.50	1	70.50	70.30	233	27,533	0.85%	大買/鉅額交易
2019/02/14	6	71.70	1.3	71.50	71.40	4.7	27,638	0.02%
2019/02/13	11.1	71.94	10	72.22	72.00	1.1	27,733	0.00%
2019/02/12	1.9	71.12	50	71.58	72.00	-48.1	27,694	-0.17%
2019/02/11	11	70.30	0	0.00	69.90	11	27,543	0.04%
2019/01/30	13.5	70.09	8	70.21	70.00	5.5	27,311	0.02%
2019/01/29	19	70.04	1	70.20	69.90	18	27,329	0.07%
2019/01/28	22	70.80	5	70.86	70.80	17	27,288	0.06%
2019/01/25	0	0.00	16.9	70.71	70.70	-16.9	27,511	-0.06%
2019/01/24	7.4	69.88	4	69.85	70.00	3.4	27,455	0.01%
2019/01/23	5.6	69.88	0	0.00	69.70	5.6	27,740	0.02%
2019/01/22	1.3	70.65	4	70.50	70.70	-2.7	27,933	-0.01%
2019/01/21	0.4	71.00	17	71.19	71.20	-16.6	28,393	-0.06%
2019/01/18	6	70.52	3	70.57	70.80	3	29,728	0.01%
2019/01/17	2	70.50	1.6	70.36	70.40	0.4	30,927	0.00%
2019/01/16	5	69.88	10.8	70.18	70.20	-5.8	31,610	-0.02%
2019/01/15	1	70.20	29	70.26	70.30	-28	31,959	-0.09%
2019/01/14	10.2	68.82	1	68.90	68.70	9.2	32,168	0.03%
2019/01/11	2	69.50	108	69.80	69.40	-106	33,547	-0.32%	大賣/鉅額交易
2019/01/10	2.8	69.11	0	0.00	69.30	2.8	33,515	0.01%
2019/01/09	4.1	69.85	9	69.91	69.90	-4.9	33,515	-0.01%
2019/01/08	7	68.66	1	68.50	68.60	6	33,510	0.02%
2019/01/07	3.1	69.20	8	69.10	69.30	-4.9	33,710	-0.01%
2019/01/04	19.3	67.46	410	67.11	67.60	-390.8	33,606	-1.16%	大賣/鉅額交易
2019/01/03	24	68.86	3.8	68.96	68.90	20.2	33,646	0.06%
2019/01/02	411	70.88	3.8	70.41	70.10	407.2	33,501	1.22%	大買/鉅額交易
2018/12/28	26.3	70.75	5.8	70.87	70.80	20.5	33,856	0.06%
2018/12/27	0	0.00	2	71.35	70.80	-2	34,100	-0.01%
2018/12/26	1	71.20	2.1	70.78	70.20	-1.1	34,354	0.00%
2018/12/25	0.4	70.70	5	70.50	70.70	-4.6	34,538	-0.01%
2018/12/24	3	71.30	4.8	71.02	71.40	-1.8	35,126	-0.01%
2018/12/22	1	71.10	12.8	70.84	70.90	-11.8	35,373	-0.03%
2018/12/21	3.3	70.62	94.9	70.36	71.40	-91.6	35,779	-0.26%
2018/12/20	3.1	71.82	11	71.57	71.50	-7.9	35,804	-0.02%
2018/12/19	3.5	71.00	14	71.36	71.80	-10.5	35,643	-0.03%
2018/12/18	4.2	70.40	25.4	70.47	70.80	-21.2	35,873	-0.06%
2018/12/17	0	0.00	2.4	71.43	71.10	-2.4	36,093	-0.01%
2018/12/14	55.2	71.87	4	71.63	71.50	51.2	36,528	0.14%
2018/12/13	12	72.53	67	72.48	73.00	-55	36,813	-0.15%
2018/12/12	21.1	70.61	79.1	70.73	71.20	-58	37,341	-0.16%
2018/12/11	9	68.54	15	68.71	68.40	-6	37,568	-0.02%
2018/12/10	147.3	68.07	5	67.78	67.70	142.3	37,759	0.38%	大買/鉅額交易
2018/12/07	4.4	69.42	20	69.20	69.10	-15.6	37,568	-0.04%
2018/12/06	89	69.57	58	69.81	69.00	31	37,365	0.08%
2018/12/05	26.3	71.97	13	71.74	71.60	13.3	36,597	0.04%
2018/12/04	30.1	73.79	7	73.71	73.40	23.1	36,922	0.06%
2018/12/03	61	73.74	30.8	73.83	74.00	30.3	36,977	0.08%
2018/11/30	1.2	73.00	24	73.33	71.90	-22.8	36,598	-0.06%
2018/11/29	81.2	73.77	16	73.06	72.40	65.2	35,692	0.18%
2018/11/28	11.1	72.37	30.8	72.52	73.10	-19.7	35,289	-0.06%
2018/11/27	9	70.48	2	70.60	70.70	7	34,839	0.02%
2018/11/26	5.3	71.23	4	71.23	71.00	1.3	34,800	0.00%
2018/11/23	7	70.10	17.8	70.01	70.00	-10.8	34,663	-0.03%
2018/11/22	11.4	69.84	34	70.16	69.50	-22.7	34,653	-0.07%
2018/11/21	17.2	69.84	91.9	69.84	70.60	-74.7	34,466	-0.22%
2018/11/20	55.6	71.39	16.8	71.07	71.00	38.8	34,147	0.11%
2018/11/19	53.4	73.31	7	73.40	73.40	46.4	33,901	0.14%
2018/11/16	2	74.00	4.7	74.24	74.30	-2.7	34,199	-0.01%
2018/11/15	9	72.98	4	74.88	74.50	5	35,037	0.01%
2018/11/14	13.4	73.43	1.8	73.52	73.30	11.6	34,998	0.03%
2018/11/13	16.1	74.40	2.8	74.51	74.40	13.3	34,972	0.04%
2018/11/12	6.1	76.12	31.6	75.95	76.20	-25.5	34,899	-0.07%
2018/11/09	5.3	76.04	31.4	75.75	76.10	-26.1	35,101	-0.07%
2018/11/08	39.8	76.94	6.2	76.73	76.60	33.6	35,138	0.10%
2018/11/07	2.6	77.96	1	77.80	77.90	1.6	35,022	0.00%
2018/11/06	26.4	78.13	3.6	78.02	77.30	22.8	35,016	0.07%
2018/11/05	22.2	80.14	1.2	80.17	80.00	21	35,081	0.06%
2018/11/02	9.8	80.54	20.3	80.19	81.00	-10.5	35,222	-0.03%
2018/11/01	40.4	79.80	21.4	79.48	79.90	19	35,105	0.05%
2018/10/31	52.2	78.39	29	78.28	78.80	23.2	35,267	0.07%
2018/10/30	4.6	75.90	14	76.27	76.40	-9.4	35,030	-0.03%
2018/10/29	35.4	76.14	4.6	77.39	75.50	30.8	35,063	0.09%
2018/10/26	59.2	77.47	976.3	78.84	76.20	-917.1	35,074	-2.61%	大賣/鉅額交易
2018/10/17	1,067.1	70.14	17.1	70.19	68.10	1,050	34,592	3.04%	大買/鉅額交易
2018/10/16	64.3	70.09	71.9	70.16	70.40	-7.6	33,758	-0.02%
2018/10/15	92.2	70.66	31	70.70	70.50	61.2	33,489	0.18%
2018/10/12	34.4	70.64	65.4	71.05	71.90	-31.1	33,508	-0.09%
2018/10/11	93.2	70.55	86.2	70.45	70.10	7	33,512	0.02%
2018/10/09	14.1	75.57	4	75.80	75.30	10.1	32,293	0.03%
2018/10/08	5.3	75.54	14	75.58	75.50	-8.8	32,342	-0.03%
2018/10/05	5	75.94	32.5	75.95	75.60	-27.5	32,631	-0.08%
2018/10/04	41.2	76.47	5.8	76.41	76.20	35.4	32,542	0.11%
2018/10/03	16.6	77.78	12	77.74	77.80	4.6	32,668	0.01%
2018/10/02	20	78.66	17.3	79.00	78.10	2.7	32,896	0.01%
2018/10/01	17.2	79.99	21.5	80.07	79.90	-4.3	32,641	-0.01%
2018/09/28	16.1	78.40	94.9	79.14	79.20	-78.8	32,840	-0.24%
2018/09/27	1	77.90	45	78.14	78.70	-44	32,499	-0.14%
2018/09/26	18	77.43	40	77.52	77.30	-22	32,279	-0.07%
2018/09/25	3	75.63	2.8	75.80	76.10	0.2	32,142	0.00%
2018/09/21	13	75.46	7.3	75.35	75.80	5.7	32,370	0.02%
2018/09/20	6.1	75.75	1	75.70	75.60	5.1	32,265	0.02%
2018/09/19	9.1	76.17	10	76.36	76.40	-0.9	32,294	0.00%
2018/09/18	48	76.06	21	76.23	75.80	27	32,335	0.08%
2018/09/17	6	77.82	7.6	77.69	77.80	-1.6	32,456	-0.01%
2018/09/14	32.1	76.88	39.7	77.73	77.90	-7.6	32,799	-0.02%
2018/09/13	45	76.10	5	76.40	76.00	40	32,828	0.12%
2018/09/12	128	77.78	55	77.49	77.00	73	32,740	0.22%	大買/
2018/09/11	17.1	77.13	28	77.04	77.70	-10.9	32,803	-0.03%
2018/09/10	126.2	75.21	32.3	75.58	75.10	93.9	33,096	0.28%	大買/
2018/09/07	80.2	78.08	211	78.05	77.70	-130.8	32,715	-0.40%	大賣/鉅額交易
2018/09/06	39	79.32	163	79.27	79.30	-124	32,743	-0.38%	大賣/鉅額交易
2018/09/05	14	80.27	36.3	80.25	80.10	-22.3	32,558	-0.07%
2018/09/04	12	80.23	15	80.32	80.10	-3	32,939	-0.01%
2018/09/03	73.1	80.22	11	80.23	80.10	62.1	33,317	0.19%
2018/08/31	49	80.43	60	80.48	80.50	-11	34,592	-0.03%
2018/08/30	86.7	81.27	80	81.34	80.90	6.7	35,372	0.02%
2018/08/29	9.2	81.26	2.5	81.42	81.40	6.7	35,704	0.02%
2018/08/28	23.7	81.24	44	81.30	81.20	-20.3	35,877	-0.06%
2018/08/27	64	80.93	2.2	80.94	81.00	61.8	36,077	0.17%
2018/08/24	23.1	80.74	1	80.80	81.10	22.1	36,106	0.06%
2018/08/23	16	81.24	10	81.34	81.80	6	37,143	0.02%
2018/08/22	37	81.43	12	81.58	81.70	25	37,444	0.07%
2018/08/21	9	81.10	5.1	81.21	81.00	3.9	37,825	0.01%
2018/08/20	15	81.27	0.7	81.30	81.00	14.3	38,555	0.04%
2018/08/17	13	81.42	24	81.63	81.10	-11	39,047	-0.03%
2018/08/16	16	81.09	96.7	81.18	81.20	-80.7	39,033	-0.21%
2018/08/15	21.1	80.59	62	80.59	81.10	-40.9	38,932	-0.10%
2018/08/14	95.3	81.53	704.5	82.56	81.30	-609.2	38,576	-1.58%	大賣/鉅額交易
2018/08/13	57	84.26	312	84.97	83.80	-255	37,744	-0.68%	大賣/鉅額交易
2018/08/10	2	85.85	101.1	85.85	85.90	-99.1	37,559	-0.26%	大賣/
2018/08/09	8.1	85.29	39	85.33	85.20	-30.9	37,496	-0.08%
2018/08/08	46	84.56	12.1	84.98	85.00	33.9	37,984	0.09%
2018/08/07	42	84.63	20.1	84.82	84.40	22	38,653	0.06%
2018/08/06	1	84.40	20	84.65	84.60	-19	40,277	-0.05%
2018/08/03	200	83.53	19.2	83.39	83.80	180.8	40,685	0.44%	大買/鉅額交易
2018/08/02	316	83.93	8	84.18	82.80	308	40,725	0.76%	大買/鉅額交易
2018/08/01	300.1	83.80	17.5	84.04	84.10	282.6	40,747	0.69%	大買/鉅額交易
2018/07/31	9	83.67	2	83.80	83.80	7	40,718	0.02%
2018/07/30	12.2	84.10	40.7	83.96	84.20	-28.5	40,734	-0.07%
2018/07/27	2.4	83.20	4	83.25	83.20	-1.6	40,533	0.00%
2018/07/26	4.5	82.68	34	82.46	83.50	-29.5	40,985	-0.07%
2018/07/25	31.4	82.80	7	82.76	82.70	24.4	41,156	0.06%
2018/07/24	46.3	85.32	104	85.39	85.20	-57.7	41,023	-0.14%	大賣/
2018/07/23	36	85.23	71	85.37	85.50	-35	40,405	-0.09%
2018/07/20	16	84.98	39	85.31	85.30	-23	40,448	-0.06%
2018/07/19	8	84.99	32	84.98	85.20	-24	40,634	-0.06%
2018/07/18	31	84.02	52	83.89	84.10	-21	41,177	-0.05%
2018/07/17	8.5	82.70	9.4	82.77	82.90	-0.9	41,148	0.00%
2018/07/16	14	83.06	17	83.26	82.80	-3	41,273	-0.01%
2018/07/13	20	82.41	24	82.45	82.90	-4	42,018	-0.01%
2018/07/12	19	81.16	20	81.20	81.20	-1	42,639	0.00%
2018/07/11	10	81.04	16	81.47	81.60	-6	42,885	-0.01%
2018/07/10	36	80.89	13	80.87	80.50	23	42,680	0.05%
2018/07/09	15	80.91	17	80.86	80.80	-2	42,584	0.00%
2018/07/06	40	80.67	19	80.50	80.50	21	42,830	0.05%
2018/07/05	1	81.80	1	81.10	81.20	0	42,840	0.00%
2018/07/04	4	81.15	13	80.88	81.60	-9	43,143	-0.02%
2018/07/03	14.1	80.91	8	80.83	80.70	6.1	43,802	0.01%
2018/07/02	28.6	81.82	7	82.24	81.00	21.6	44,386	0.05%
2018/06/29	12	81.95	34	82.70	83.20	-22	44,722	-0.05%
2018/06/28	21	80.67	13	80.68	80.50	8	46,328	0.02%
2018/06/27	9.1	81.13	3	81.10	80.90	6.1	46,430	0.01%
2018/06/26	33.1	80.67	14	80.61	81.00	19.1	46,386	0.04%
2018/06/25	33	81.79	44.1	81.76	81.50	-11.1	46,072	-0.02%
2018/06/22	43	82.13	5.5	82.34	82.30	37.5	45,973	0.08%
2018/06/21	46	82.97	9.7	83.01	82.70	36.3	45,954	0.08%
2018/06/20	392.5	82.51	149	82.64	83.00	243.5	46,402	0.52%	大買/大賣/鉅額交易
2018/06/19	449.2	83.51	11	83.35	83.00	438.2	46,024	0.95%	大買/鉅額交易
2018/06/15	430.1	84.86	205	84.60	85.00	225.1	45,391	0.50%	大買/大賣/鉅額交易
2018/06/14	38	86.18	3.3	85.64	85.50	34.7	44,934	0.08%
2018/06/13	12	87.88	30	87.86	87.80	-18	44,377	-0.04%
2018/06/12	19	87.65	4.7	87.88	87.70	14.3	45,087	0.03%
2018/06/11	25	87.68	42.4	87.67	87.40	-17.4	45,024	-0.04%
2018/06/08	118	89.88	223	89.90	88.30	-105	45,184	-0.23%	大買/大賣/鉅額交易
2018/06/07	34	90.22	100.9	90.02	91.20	-66.9	44,916	-0.15%
2018/06/06	1	88.70	62	88.85	89.10	-61	44,888	-0.14%
2018/06/05	25	87.80	20	88.00	88.10	5	45,553	0.01%
2018/06/04	28.7	87.71	13.8	87.73	87.80	14.9	45,573	0.03%
2018/06/01	13	86.69	2	86.40	86.60	11	45,724	0.02%
2018/05/31	20	86.20	8	86.89	85.70	12	45,907	0.03%
2018/05/30	10.1	87.50	15	87.39	87.40	-4.9	45,020	-0.01%
2018/05/29	64	88.10	6	88.53	87.60	58	44,829	0.13%
2018/05/28	35.2	88.48	118.6	88.46	88.80	-83.4	44,821	-0.19%	大賣/
2018/05/25	5.1	86.23	66	85.67	86.50	-60.9	44,419	-0.14%
2018/05/24	10	83.91	8.5	84.14	84.10	1.5	44,188	0.00%
2018/05/23	60.1	84.15	10	83.90	83.60	50.1	44,702	0.11%
2018/05/22	18.1	84.19	1	84.50	84.00	17.1	45,124	0.04%
2018/05/21	4	84.95	27.1	85.17	85.00	-23.1	45,700	-0.05%
2018/05/18	10.1	84.33	11	84.46	83.90	-0.9	46,339	0.00%
2018/05/17	21	84.96	22	85.04	84.20	-1	47,022	0.00%
2018/05/16	59	84.71	11.1	84.90	84.60	47.9	47,215	0.10%
2018/05/15	87.3	87.19	66	87.08	86.00	21.3	47,488	0.04%
2018/05/14	78.6	88.84	459.1	88.61	89.00	-380.5	48,662	-0.78%	大賣/鉅額交易
2018/05/11	16	84.23	85	84.21	85.00	-69	47,388	-0.15%
2018/05/10	11	82.60	14	82.56	82.90	-3	47,391	-0.01%
2018/05/09	17	82.02	8	82.65	81.80	9	47,644	0.02%
2018/05/08	3	81.97	9	82.23	82.60	-6	48,053	-0.01%
2018/05/07	32.5	81.12	19	81.56	81.60	13.5	48,209	0.03%
2018/05/04	25.2	80.76	16	80.31	80.40	9.2	48,519	0.02%
2018/05/03	60	80.30	2	80.60	80.10	58	48,855	0.12%
2018/05/02	46	82.51	10	82.86	81.80	36	48,950	0.07%
2018/04/30	11.3	82.76	22.1	82.77	82.90	-10.8	49,029	-0.02%
2018/04/27	21.1	80.96	23	81.05	81.50	-1.9	49,363	0.00%
2018/04/26	32	80.83	6	80.95	80.60	26	49,915	0.05%
2018/04/25	66	79.98	11	80.08	80.40	55	50,957	0.11%
2018/04/24	85.4	81.15	19.2	81.15	80.60	66.2	51,057	0.13%
2018/04/23	164.2	83.24	1	83.10	83.00	163.2	50,484	0.32%	大買/鉅額交易
2018/04/20	35	83.95	28	84.05	84.00	7	50,371	0.01%
2018/04/19	62	84.06	17	84.45	85.00	45	50,547	0.09%
2018/04/18	241	85.01	387	85.53	84.80	-146	50,204	-0.29%	大買/大賣/鉅額交易
2018/04/17	146	86.71	2	86.50	86.50	144	50,087	0.29%	大買/鉅額交易
2018/04/16	86	87.53	29	87.32	87.60	57	50,333	0.11%
2018/04/13	31.6	87.08	1.7	87.17	87.00	29.9	50,506	0.06%
2018/04/12	23	86.99	37	87.05	86.80	-14	50,851	-0.03%
2018/04/11	24	87.79	2	88.40	87.30	22	51,181	0.04%
2018/04/10	39	86.97	3	87.13	87.00	36	51,411	0.07%
2018/04/09	43	87.30	10	87.81	87.40	33	51,757	0.06%
2018/04/03	179.2	87.14	7	87.10	87.20	172.2	51,281	0.34%	大買/鉅額交易
2018/04/02	77	88.33	21.8	88.76	88.10	55.2	50,921	0.11%
2018/03/31	240	88.91	46.2	88.52	88.50	193.8	50,680	0.38%	大買/鉅額交易
2018/03/30	15	91.84	45	91.51	91.40	-30	48,765	-0.06%
2018/03/29	52	90.21	0	0.00	90.00	52	48,632	0.11%
2018/03/28	29.3	90.35	3	90.33	90.10	26.3	48,333	0.05%
2018/03/27	10	91.00	14	91.08	91.20	-4	48,237	-0.01%
2018/03/26	30	89.91	17	89.96	90.20	13	48,082	0.03%
2018/03/23	83.6	90.90	81.3	90.60	90.40	2.4	48,202	0.00%
2018/03/22	14	93.06	20.9	93.00	92.80	-6.9	48,376	-0.01%
2018/03/21	17	92.51	6	92.52	92.40	11	48,263	0.02%
2018/03/20	14	92.61	20	92.55	92.60	-6	48,615	-0.01%
2018/03/19	73	92.50	11	93.09	92.90	62	48,662	0.13%
2018/03/16	86.2	93.13	33	93.49	92.80	53.2	48,767	0.11%
2018/03/15	308	93.17	13	93.45	93.40	295	48,424	0.61%	大買/鉅額交易
2018/03/14	88.1	93.73	36	93.62	93.30	52.1	48,939	0.11%
2018/03/13	125.5	95.52	57	95.82	95.20	68.5	48,868	0.14%	大買/
2018/03/12	227.9	94.08	101	93.78	94.30	126.9	48,136	0.26%	大買/大賣/鉅額交易
2018/03/09	376	91.67	83	91.53	91.90	293	48,311	0.61%	大買/鉅額交易
2018/03/08	9.1	89.34	13	89.42	89.40	-4	48,434	-0.01%
2018/03/07	27	89.34	21	89.48	88.50	6	48,600	0.01%
2018/03/06	7	88.21	7	88.39	88.20	0	49,225	0.00%
2018/03/05	40	87.53	21	87.11	87.00	19	49,994	0.04%
2018/03/02	25	87.23	10	87.40	87.80	15	49,680	0.03%
2018/03/01	20	87.92	12.1	87.89	87.90	7.9	49,850	0.02%
2018/02/27	29	88.62	5	89.10	88.10	24	49,752	0.05%
2018/02/26	51.1	89.24	8.1	89.45	88.80	43	49,448	0.09%
2018/02/23	3	88.83	22.3	88.72	88.90	-19.3	49,325	-0.04%
2018/02/22	29	87.82	11.1	87.82	87.90	17.9	49,530	0.04%
2018/02/21	28.1	88.48	8	88.49	88.20	20.1	49,335	0.04%
2018/02/12	83.6	87.86	11	87.91	87.60	72.6	48,915	0.15%
2018/02/09	148.2	86.85	23	87.20	87.50	125.2	48,743	0.26%	大買/鉅額交易
2018/02/08	49	89.50	19	89.21	89.00	30	48,453	0.06%
2018/02/07	120	90.42	24	90.73	90.00	96	49,905	0.19%	大買/
2018/02/06	132	89.60	393	89.12	89.20	-261	49,153	-0.53%	大買/大賣/鉅額交易
2018/02/05	124	92.96	8	93.05	92.80	116	47,142	0.25%	大買/鉅額交易
2018/02/02	13.2	94.82	39.7	94.92	95.20	-26.5	47,140	-0.06%
2018/02/01	19	93.71	18	93.97	93.50	1	47,024	0.00%
2018/01/31	44.5	92.62	84	92.32	92.20	-39.5	46,756	-0.08%
2018/01/30	13	93.95	13	94.08	93.60	0	46,299	0.00%
2018/01/29	18	94.71	113	94.98	94.70	-95	46,043	-0.21%	大賣/
2018/01/26	139.5	95.70	8	95.75	95.40	131.5	45,847	0.29%	大買/鉅額交易
2018/01/25	17	95.82	202	95.53	95.40	-185	45,486	-0.41%	大賣/鉅額交易
2018/01/24	103	95.91	21	95.91	95.90	82	44,848	0.18%	大買/
2018/01/23	23	96.12	53.7	96.14	96.90	-30.7	44,696	-0.07%
2018/01/22	47.4	96.78	42	96.76	96.60	5.4	44,513	0.01%
2018/01/19	130.9	96.12	153	96.04	96.90	-22.1	43,848	-0.05%	大買/大賣/
2018/01/18	54	94.44	25.8	94.41	93.80	28.2	42,486	0.07%
2018/01/17	47.2	92.93	4.3	93.20	93.40	43	42,043	0.10%
2018/01/16	142	93.36	12	93.33	93.40	130	41,887	0.31%	大買/鉅額交易
2018/01/15	26.1	92.93	56.8	92.97	93.30	-30.6	41,766	-0.07%
2018/01/12	186	92.05	9.5	92.04	91.80	176.5	41,540	0.42%	大買/鉅額交易
2018/01/11	88	91.28	8.2	91.44	91.40	79.8	41,459	0.19%
2018/01/10	704	91.08	1	91.00	90.80	703	40,939	1.72%	大買/鉅額交易
2018/01/09	100.1	91.95	5.3	91.98	91.80	94.8	40,640	0.23%
2018/01/08	43.3	91.91	17	91.80	91.80	26.3	40,616	0.06%
2018/01/05	32.7	92.15	8	92.39	93.00	24.7	40,275	0.06%
2018/01/04	49	92.83	5	93.10	92.60	44	39,996	0.11%
2018/01/03	112.6	94.80	21	94.43	94.00	91.6	39,819	0.23%	大買/
2018/01/02	56	95.09	21	94.62	95.00	35	39,215	0.09%