鴻海 (2317)-國票-博愛券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/23	11.1	171.50	27	172.24	173.00	-15.9	126,500	-0.01%
2024/05/22	6	168.42	6	168.67	169.00	0	125,395	0.00%
2024/05/21	25.2	167.00	30.5	166.55	166.00	-5.3	124,802	0.00%
2024/05/20	27	167.74	24	167.33	167.50	3	124,336	0.00%
2024/05/17	27.1	170.37	16	171.78	170.00	11.1	123,763	0.01%
2024/05/16	49	174.00	154	175.43	171.50	-105	122,712	-0.09%	大賣/鉅額交易
2024/05/15	152.5	170.03	73	170.36	170.50	79.5	120,759	0.07%	大買/
2024/05/14	58	170.83	47.1	170.21	172.00	10.9	118,632	0.01%
2024/05/13	20	171.23	15.6	171.35	169.50	4.4	116,850	0.00%
2024/05/10	31.2	169.37	39.9	169.26	169.50	-8.7	115,830	-0.01%
2024/05/09	49.1	172.34	55.9	171.67	170.50	-6.8	114,664	-0.01%
2024/05/08	12	169.96	32.1	169.41	169.50	-20.1	113,075	-0.02%
2024/05/07	41.5	169.01	34.9	169.37	169.50	6.6	112,117	0.01%
2024/05/06	34	165.37	84.1	164.76	167.50	-50.1	110,314	-0.05%
2024/05/03	22	156.68	44.4	157.64	156.00	-22.4	107,787	-0.02%
2024/05/02	38	153.20	7	153.22	154.00	31	107,073	0.03%
2024/04/30	18	157.94	10	157.15	156.00	8	106,176	0.01%
2024/04/29	23.3	159.21	117.1	158.34	158.50	-93.9	105,289	-0.09%	大賣/
2024/04/26	42	155.35	72.2	156.34	155.00	-30.2	104,036	-0.03%
2024/04/25	71.3	152.15	36	152.40	151.50	35.3	102,659	0.03%
2024/04/24	50	153.22	152	150.83	156.00	-102	101,157	-0.10%	大賣/鉅額交易
2024/04/23	48	144.55	43.2	145.05	144.00	4.8	98,752	0.00%
2024/04/22	53	142.60	48	143.72	143.00	5	98,059	0.01%
2024/04/19	446.6	143.15	399	143.04	143.00	47.6	97,247	0.05%	大買/大賣/
2024/04/18	41.2	146.87	31	147.82	148.00	10.2	95,526	0.01%
2024/04/17	35.6	143.59	82	144.52	146.50	-46.5	94,851	-0.05%
2024/04/16	44.8	139.74	18	139.92	141.00	26.8	93,480	0.03%
2024/04/15	132.2	148.37	43	147.73	146.00	89.2	90,976	0.10%	大買/
2024/04/12	34	150.28	73.7	151.80	150.50	-39.7	89,690	-0.04%
2024/04/11	118.4	150.86	95.1	149.96	150.00	23.3	87,961	0.03%	大買/
2024/04/10	99.5	156.89	28.5	157.48	154.50	71	85,355	0.08%
2024/04/09	68	158.38	83.6	158.77	158.00	-15.6	84,044	-0.02%
2024/04/08	53.3	157.65	49	158.85	158.00	4.3	82,682	0.01%
2024/04/03	134.1	156.39	83	157.61	159.00	51.1	81,311	0.06%	大買/
2024/04/02	45.3	154.71	284	154.59	159.00	-238.7	79,344	-0.30%	大賣/鉅額交易
2024/04/01	140.2	151.15	117	152.69	150.50	23.2	76,692	0.03%	大買/大賣/
2024/03/29	364.8	152.97	199.1	152.63	150.00	165.6	75,560	0.22%	大買/大賣/鉅額交易
2024/03/28	36.1	153.14	298.2	153.30	155.50	-262.2	73,210	-0.36%	大賣/鉅額交易
2024/03/27	57	148.24	212.4	146.30	148.50	-155.4	70,339	-0.22%	大賣/鉅額交易
2024/03/26	219.2	143.90	76	144.45	142.00	143.2	68,483	0.21%	大買/鉅額交易
2024/03/25	27.3	146.48	36.2	145.87	145.50	-8.9	66,381	-0.01%
2024/03/22	142.6	145.23	139	145.81	145.50	3.6	64,505	0.01%	大買/大賣/
2024/03/21	124	141.67	189.7	142.19	142.50	-65.7	61,032	-0.11%	大買/大賣/
2024/03/20	148	138.03	141.9	138.34	138.00	6.1	58,649	0.01%	大買/大賣/
2024/03/19	560.5	134.11	451.8	134.41	136.00	108.7	55,781	0.19%	大買/大賣/鉅額交易
2024/03/18	144.2	132.76	153.8	133.52	136.00	-9.6	53,182	-0.02%	大買/大賣/
2024/03/15	230	131.48	396.8	129.62	132.00	-166.7	49,532	-0.34%	大買/大賣/鉅額交易
2024/03/14	430	119.49	633.9	120.01	121.00	-203.9	43,236	-0.47%	大買/大賣/鉅額交易
2024/03/13	740	121.03	652.2	121.04	120.50	87.8	40,314	0.22%	大買/大賣/
2024/03/12	387	117.62	487.9	116.63	119.00	-100.9	34,910	-0.29%	大買/大賣/
2024/03/11	86	108.23	193.1	107.90	109.50	-107.1	29,389	-0.36%	大賣/鉅額交易
2024/03/08	54	107.37	54	107.89	105.00	0	27,431	0.00%
2024/03/07	50	107.50	61	107.99	107.50	-11	26,533	-0.04%
2024/03/06	108	106.04	141.1	106.62	106.50	-33.1	26,183	-0.13%	大買/大賣/
2024/03/05	212	107.26	224.1	107.77	106.50	-12.1	26,190	-0.05%	大買/大賣/
2024/03/04	128.1	105.98	383.7	104.92	106.50	-255.6	25,463	-1.00%	大買/大賣/鉅額交易
2024/03/01	103	102.99	5	103.00	102.00	98	24,125	0.41%	大買/
2024/02/29	10	103.00	0.1	103.00	103.00	9.9	24,041	0.04%
2024/02/27	50	103.50	51	104.00	103.50	-1	23,750	0.00%
2024/02/26	62.1	103.00	2	103.50	103.50	60.1	23,649	0.25%
2024/02/23	23	103.22	25	103.50	103.00	-2	23,790	-0.01%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	4	103.00	1	103.50	103.00	3	24,289	0.01%
2024/02/20	2	103.50	104	103.51	103.50	-102	24,762	-0.41%	大賣/鉅額交易
2024/02/19	0	0.00	53.2	102.49	103.00	-53.2	24,617	-0.22%
2024/02/16	106	101.00	100	101.50	101.50	6	25,053	0.02%	大買/
2024/02/15	78	101.50	76	101.83	101.00	2	25,287	0.01%
2024/02/05	72	101.51	20	102.00	101.50	52	25,125	0.21%
2024/02/02	100	102.00	0	0.00	102.00	100	25,105	0.40%
2024/02/01	0	0.00	1	103.00	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	10.1	102.50	0	0.00	102.00	10.1	25,581	0.04%
2024/01/29	125.1	102.30	53	102.52	102.50	72.1	25,927	0.28%	大買/
2024/01/26	88	102.35	81	102.81	102.50	7	26,364	0.03%
2024/01/25	1	102.00	101	101.50	102.00	-100	26,353	-0.38%	大賣/
2024/01/24	26	101.00	0	0.00	100.50	26	26,387	0.10%
2024/01/23	1	101.00	101	101.00	101.00	-100	27,103	-0.37%	大賣/
2024/01/22	27	100.46	2	99.90	99.90	25	29,035	0.09%
2024/01/19	12	100.50	5	100.50	100.50	7	29,204	0.02%
2024/01/18	1	99.40	0.2	99.70	99.90	0.8	29,563	0.00%
2024/01/17	5.4	98.95	4	99.50	98.60	1.4	29,936	0.00%
2024/01/16	1	100.00	1	100.00	100.00	0	30,976	0.00%
2024/01/15	2.4	100.62	0	0.00	100.00	2.4	31,922	0.01%
2024/01/12	53	100.50	0	0.00	100.50	53	32,081	0.17%
2024/01/11	52	100.52	50	100.50	100.50	2	32,209	0.01%
2024/01/10	4.4	100.43	1	100.50	100.00	3.4	32,083	0.01%
2024/01/09	0	0.00	1	101.50	101.00	-1	31,963	0.00%
2024/01/08	56	102.85	55	103.36	101.50	1	31,828	0.00%
2024/01/05	129	104.00	101.2	104.49	104.00	27.8	31,693	0.09%	大買/大賣/
2024/01/04	0	0.00	1	104.00	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	50	105.00	105.00	-50	32,305	-0.15%
2023/12/29	100	104.00	244	104.25	104.50	-144	32,250	-0.45%	大賣/鉅額交易
2023/12/28	0.1	103.50	33	103.95	104.00	-32.9	32,274	-0.10%
2023/12/27	215	103.51	6.3	103.42	103.50	208.7	32,180	0.65%	大買/鉅額交易
2023/12/26	1	103.50	0	0.00	104.00	1	32,097	0.00%
2023/12/25	100	103.50	0	0.00	103.50	100	32,284	0.31%
2023/12/22	80	103.50	0	0.00	103.50	80	32,363	0.25%
2023/12/21	261	103.00	0	0.00	103.50	261	32,468	0.80%	大買/鉅額交易
2023/12/20	201.1	103.00	157	104.13	104.50	44.1	32,160	0.14%	大買/大賣/
2023/12/19	100	101.50	101	102.50	102.50	-1	31,507	0.00%	大賣/
2023/12/18	200	101.50	201	102.00	102.00	-1	31,329	0.00%	大買/大賣/
2023/12/15	250	101.30	101	101.50	101.50	149	31,177	0.48%	大買/大賣/鉅額交易
2023/12/14	50	101.50	206	102.00	102.00	-156	30,726	-0.51%	大賣/鉅額交易
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	1	101.00	55	101.00	101.00	-54	30,839	-0.18%
2023/12/11	101	101.00	0	0.00	101.00	101	30,769	0.33%	大買/鉅額交易
2023/12/08	1	101.00	1	101.00	101.50	0	30,658	0.00%
2023/12/07	53	101.00	6.8	100.56	101.00	46.2	30,887	0.15%
2023/12/06	51	101.01	0	0.00	101.00	51	30,950	0.16%
2023/12/05	150	100.50	150	101.00	101.00	0	30,895	0.00%	大買/大賣/
2023/12/04	50	100.50	51	101.00	101.00	-1	30,773	0.00%
2023/12/01	232.9	101.00	1	101.00	100.50	231.9	30,811	0.75%	大買/鉅額交易
2023/11/30	31.1	101.52	3	101.50	101.50	28.1	30,592	0.09%
2023/11/29	0.2	102.24	13	102.00	102.00	-12.8	30,267	-0.04%
2023/11/28	1	102.50	51	102.02	102.50	-50	29,970	-0.17%
2023/11/27	50	101.50	0.2	102.50	101.50	49.8	30,482	0.16%
2023/11/24	0	101.50	0	101.50	101.50	0	30,442	0.00%
2023/11/22	151	102.50	3	102.83	102.00	148	31,063	0.48%	大買/鉅額交易
2023/11/21	0	0.00	28	102.00	102.50	-28	30,942	-0.09%
2023/11/20	1	101.00	6	101.00	101.00	-5	31,170	-0.02%
2023/11/17	0	0.00	417.2	101.68	102.50	-417.2	30,949	-1.35%	大賣/鉅額交易
2023/11/16	104	100.52	128	101.08	101.00	-24	30,387	-0.08%	大買/大賣/
2023/11/15	132	100.06	104	100.51	100.50	28	30,054	0.09%	大買/大賣/
2023/11/14	6	99.73	139.1	98.83	100.00	-133.1	29,488	-0.45%	大賣/鉅額交易
2023/11/13	0	0.00	16	97.99	97.70	-16	29,120	-0.05%
2023/11/10	11	97.56	0	0.00	97.20	11	29,544	0.04%
2023/11/09	2.2	97.64	1.1	98.17	97.90	1.1	30,337	0.00%
2023/11/08	16	96.81	60	96.20	97.00	-44	30,321	-0.15%
2023/11/07	42.1	96.12	15	95.73	96.10	27.1	30,373	0.09%
2023/11/06	20	96.59	1.2	97.40	96.40	18.9	30,281	0.06%
2023/11/03	13.1	95.62	1	95.80	95.80	12.1	29,982	0.04%
2023/11/02	4	97.10	4.1	96.51	97.00	-0.1	29,758	0.00%
2023/11/01	19.1	95.81	5	95.80	95.60	14.1	30,097	0.05%
2023/10/31	2	95.95	5	96.12	96.50	-3	30,309	-0.01%
2023/10/30	30.9	94.98	28	94.59	94.50	2.9	29,933	0.01%
2023/10/27	4.1	98.50	30	98.50	98.20	-26	28,083	-0.09%
2023/10/26	3	98.34	12	98.33	98.50	-9	28,036	-0.03%
2023/10/25	6	99.08	1.7	99.21	99.00	4.3	27,773	0.02%
2023/10/24	12.8	98.52	33	98.58	98.30	-20.2	27,620	-0.07%
2023/10/23	38.1	100.57	24	100.60	100.50	14.1	26,288	0.05%
2023/10/20	4.1	103.87	1	104.50	103.50	3.1	25,919	0.01%
2023/10/19	73	104.86	5	103.50	103.50	68	25,714	0.26%
2023/10/18	50	106.00	0	0.00	105.50	50	25,514	0.20%
2023/10/16	45	107.00	0	0.00	107.00	45	26,265	0.17%
2023/10/13	18	107.00	103	107.50	107.50	-85	26,851	-0.32%	大賣/
2023/10/12	0	0.00	103	107.00	107.00	-103	27,096	-0.38%	大賣/鉅額交易
2023/10/11	50	106.00	63	106.41	106.00	-13	27,348	-0.05%
2023/10/06	2	105.50	12.1	105.50	105.50	-10.1	27,369	-0.04%
2023/10/05	2.1	103.02	2	103.50	103.50	0.1	27,528	0.00%
2023/10/04	1	103.00	2	102.50	103.00	-1	27,645	0.00%
2023/10/03	25.1	104.00	1	104.00	104.00	24.1	27,599	0.09%
2023/10/02	43	104.30	21.2	104.51	104.50	21.8	27,816	0.08%
2023/09/28	7.5	103.44	0.1	104.00	104.00	7.4	28,735	0.03%
2023/09/27	40.2	103.75	20	104.00	104.00	20.2	29,226	0.07%
2023/09/26	101.4	104.50	4.1	104.99	104.00	97.4	30,286	0.32%	大買/
2023/09/25	205	105.01	225	105.50	105.50	-20	31,242	-0.06%	大買/大賣/
2023/09/22	76	105.01	27	105.46	105.00	49	31,773	0.15%
2023/09/21	124.2	105.49	0.1	105.50	105.00	124.1	32,181	0.39%	大買/鉅額交易
2023/09/20	10.2	106.64	1	106.50	106.00	9.2	32,555	0.03%
2023/09/19	7	106.71	100	106.75	106.50	-93	33,360	-0.28%
2023/09/18	45	105.50	45.2	106.22	106.50	-0.2	34,796	0.00%
2023/09/15	121	106.00	50	107.00	106.00	71	35,058	0.20%	大買/
2023/09/14	105.1	106.50	0	0.00	106.50	105.1	34,962	0.30%	大買/鉅額交易
2023/09/13	0	106.00	0	0.00	106.00	0	35,116	0.00%
2023/09/12	50	106.50	205	106.52	107.50	-155	35,594	-0.44%	大賣/鉅額交易
2023/09/11	50	105.00	50	105.50	105.00	0	35,679	0.00%
2023/09/08	1.1	105.50	0	0.00	106.00	1.1	35,975	0.00%
2023/09/07	156	105.50	0	0.00	105.50	156	36,936	0.42%	大買/鉅額交易
2023/09/06	60	106.00	0	0.00	106.00	60	38,325	0.16%
2023/09/05	52	106.50	5	106.50	107.00	47	38,319	0.12%
2023/09/04	301	107.33	1	105.50	106.50	300	38,384	0.78%	大買/鉅額交易
2023/09/01	0	0.00	21	107.00	107.50	-21	38,403	-0.05%
2023/08/31	125	105.70	101	106.50	106.50	24	38,772	0.06%	大買/大賣/
2023/08/30	200	106.00	151.4	106.50	106.00	48.6	38,234	0.13%	大買/大賣/
2023/08/29	257.2	105.71	417.1	107.44	106.00	-159.9	38,783	-0.41%	大買/大賣/鉅額交易
2023/08/28	357	108.15	201.2	108.75	108.00	155.9	38,485	0.40%	大買/大賣/鉅額交易
2023/08/25	220	108.04	55	108.45	108.00	165	39,185	0.42%	大買/鉅額交易
2023/08/24	51.4	109.50	172.1	109.32	109.50	-120.7	40,302	-0.30%	大賣/鉅額交易
2023/08/23	50	106.50	10.1	106.50	106.50	40	40,756	0.10%
2023/08/22	0	106.50	105	106.98	106.50	-105	41,061	-0.26%	大賣/鉅額交易
2023/08/21	50	106.00	0	0.00	106.00	50	41,271	0.12%
2023/08/18	0	106.00	0	0.00	106.00	0	41,354	0.00%
2023/08/17	0	106.50	17.1	106.94	106.50	-17	41,432	-0.04%
2023/08/16	0.2	105.92	0	0.00	105.50	0.2	41,323	0.00%
2023/08/15	175.2	107.36	68	108.24	107.00	107.2	41,146	0.26%	大買/鉅額交易
2023/08/14	2	110.00	69	109.72	110.00	-67	40,542	-0.17%
2023/08/11	67	108.62	50	110.00	108.50	17	40,690	0.04%
2023/08/10	70	109.64	4	110.00	110.00	66	41,012	0.16%
2023/08/09	0	0.00	2	111.00	110.50	-2	41,109	0.00%
2023/08/08	0	0.00	6	110.50	110.50	-6	41,947	-0.01%
2023/08/07	148.1	111.28	2	110.50	109.50	146.1	41,823	0.35%	大買/鉅額交易
2023/08/04	0	0.00	214	110.00	111.00	-214	41,358	-0.52%	大賣/鉅額交易
2023/08/02	152	109.16	1	108.00	108.00	151	41,384	0.36%	大買/鉅額交易
2023/08/01	2.5	110.40	100	109.75	110.50	-97.5	40,993	-0.24%
2023/07/31	152	109.17	100	111.00	108.50	52	40,803	0.13%	大買/
2023/07/28	101	110.00	2	110.00	109.50	99	40,510	0.24%	大買/
2023/07/27	2	110.50	111	111.32	110.50	-109	40,589	-0.27%	大賣/鉅額交易
2023/07/26	2	111.50	126	111.50	111.50	-124	40,899	-0.30%	大賣/鉅額交易
2023/07/25	140	109.93	27	111.44	112.00	113	40,721	0.28%	大買/鉅額交易
2023/07/24	1	107.50	270	107.91	108.00	-269	39,989	-0.67%	大賣/鉅額交易
2023/07/21	150	107.00	101	107.25	107.50	49	40,226	0.12%	大買/大賣/
2023/07/20	7	108.64	181	108.51	108.00	-174	40,260	-0.43%	大賣/鉅額交易
2023/07/19	144	109.62	61.2	111.44	108.50	82.8	40,018	0.21%	大買/
2023/07/18	281	111.55	233	111.93	112.00	48	39,654	0.12%	大買/大賣/
2023/07/17	90	110.00	32.4	110.01	110.50	57.6	39,110	0.15%
2023/07/14	441	107.71	54	108.06	109.50	387	38,735	1.00%	大買/鉅額交易
2023/07/13	6.5	108.46	5	107.50	107.00	1.5	38,284	0.00%
2023/07/12	8.5	107.41	7.1	106.79	107.50	1.4	38,042	0.00%
2023/07/11	0	0.00	50.3	105.00	105.00	-50.3	37,842	-0.13%
2023/07/10	157	105.15	100	105.00	104.50	57	37,828	0.15%	大買/
2023/07/07	155	104.84	150	105.33	105.50	5	37,756	0.01%	大買/大賣/
2023/07/06	72.1	106.30	1	106.00	105.50	71.1	37,732	0.19%
2023/07/05	6.5	108.12	2	108.50	108.50	4.5	36,789	0.01%
2023/07/04	120	110.99	118	111.81	110.00	2	36,139	0.01%	大買/大賣/
2023/07/03	22	114.73	81	114.53	115.00	-59	35,462	-0.17%
2023/06/30	65.1	112.07	82.6	112.22	113.00	-17.5	34,309	-0.05%
2023/06/29	4	113.63	15	113.57	113.00	-11	33,829	-0.03%
2023/06/28	58	114.53	71	115.11	115.00	-13	33,522	-0.04%
2023/06/27	58	115.39	50	116.50	114.00	8	33,179	0.02%
2023/06/26	56	113.13	207.1	113.83	115.50	-151.1	32,601	-0.46%	大賣/鉅額交易
2023/06/21	100.1	112.50	106	112.98	113.00	-5.9	32,082	-0.02%	大賣/
2023/06/20	50	112.00	55	112.95	112.50	-5	32,028	-0.02%
2023/06/19	102	111.52	119	112.07	112.50	-17	31,892	-0.05%	大買/大賣/
2023/06/16	50	112.00	53.3	112.44	111.00	-3.3	31,825	-0.01%
2023/06/15	139	112.25	0	0.00	111.50	139	31,398	0.44%	大買/鉅額交易
2023/06/14	106	112.00	109	112.95	112.50	-3	31,855	-0.01%	大買/大賣/
2023/06/13	44	112.20	172.2	112.10	112.50	-128.2	31,723	-0.40%	大賣/鉅額交易
2023/06/12	67	111.49	1,049	109.38	110.50	-982	30,901	-3.18%	大賣/鉅額交易
2023/06/09	1	107.50	7	107.57	108.00	-6	29,760	-0.02%
2023/06/07	100	107.50	101	108.00	108.00	-1	30,051	0.00%	大賣/
2023/06/06	130	106.88	154	107.27	107.00	-24	30,703	-0.08%	大買/大賣/
2023/06/05	102	107.51	1	108.00	107.50	101	30,622	0.33%	大買/鉅額交易
2023/06/02	1	108.50	6	107.58	108.00	-5	31,419	-0.02%
2023/06/01	54	106.60	104.5	107.49	108.00	-50.5	31,156	-0.16%	大賣/
2023/05/31	53.1	106.51	15	106.50	106.50	38.1	30,871	0.12%
2023/05/30	60	107.00	139.3	107.09	107.00	-79.3	30,356	-0.26%	大賣/
2023/05/29	16	105.38	231	104.15	105.50	-215	29,635	-0.73%	大賣/鉅額交易
2023/05/26	227.1	102.49	0	0.00	102.50	227.1	29,233	0.78%	大買/鉅額交易
2023/05/25	20.1	102.50	3	103.00	102.50	17.1	28,999	0.06%
2023/05/24	0.1	102.50	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	10.1	102.51	0	0.00	102.50	10.1	28,904	0.04%
2023/05/22	203	102.50	202	103.00	103.00	1	28,907	0.00%	大買/大賣/
2023/05/19	61	102.50	51	102.51	103.00	10	29,083	0.03%
2023/05/18	250	102.90	277	103.37	103.00	-27	29,193	-0.09%	大買/大賣/
2023/05/17	135.2	102.28	90	102.78	102.50	45.2	29,333	0.15%	大買/
2023/05/16	152	102.34	150	102.83	102.00	2	28,993	0.01%	大買/大賣/
2023/05/15	132	102.09	126	102.60	102.00	6	28,601	0.02%	大買/大賣/
2023/05/12	0	0.00	42.1	105.01	102.50	-42.1	28,557	-0.15%
2023/05/11	0	0.00	42.1	105.01	105.00	-42.1	27,867	-0.15%
2023/05/10	0	0.00	7	106.50	106.50	-7	27,910	-0.03%
2023/05/09	0	0.00	327.2	106.00	106.50	-327.2	28,140	-1.16%	大賣/鉅額交易
2023/05/08	101	105.00	202	105.50	105.00	-101	28,301	-0.36%	大買/大賣/鉅額交易
2023/05/04	51	105.00	5	105.20	105.00	46	29,465	0.16%
2023/05/03	20	105.50	25	105.90	105.50	-5	29,917	-0.02%
2023/05/02	1	105.50	134.4	105.59	106.00	-133.4	30,781	-0.43%	大賣/鉅額交易
2023/04/28	0	0.00	71.2	104.15	104.50	-71.2	31,312	-0.23%
2023/04/27	200.1	103.03	95	103.50	103.50	105.1	31,454	0.33%	大買/鉅額交易
2023/04/26	11	103.55	61	103.59	103.50	-50	31,624	-0.16%
2023/04/25	10.1	103.00	17	103.59	103.00	-6.9	31,354	-0.02%
2023/04/24	10	103.50	0	0.00	103.50	10	31,215	0.03%
2023/04/21	110	104.25	132	105.29	104.00	-22	31,240	-0.07%	大買/大賣/
2023/04/20	0	0.00	117	104.07	104.50	-117	31,018	-0.38%	大賣/鉅額交易
2023/04/19	103	103.52	1	104.00	104.00	102	31,244	0.33%	大買/鉅額交易
2023/04/18	0	104.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/17	18	104.28	0	0.00	104.00	18	31,594	0.06%
2023/04/14	3	104.50	14	104.39	104.50	-11	32,030	-0.03%
2023/04/13	0.1	103.15	325	103.00	103.00	-324.9	32,380	-1.00%	大賣/鉅額交易
2023/04/12	67.1	102.54	142	102.87	102.50	-74.9	32,302	-0.23%	大賣/
2023/04/11	158.1	103.13	26	103.50	103.50	132.1	32,585	0.41%	大買/鉅額交易
2023/04/10	30.3	103.50	76	103.50	103.00	-45.8	32,478	-0.14%
2023/04/07	22.2	103.48	2	103.50	103.00	20.2	32,418	0.06%
2023/04/06	222.5	104.35	113	104.97	103.50	109.5	32,371	0.34%	大買/大賣/鉅額交易
2023/03/31	109	104.37	5	104.20	104.00	104	31,976	0.33%	大買/鉅額交易
2023/03/30	120	104.00	102	104.49	104.50	18	32,025	0.06%	大買/大賣/
2023/03/29	92	103.49	42	103.50	103.50	50	32,165	0.16%
2023/03/28	72	103.15	35	103.79	103.00	37	32,556	0.11%
2023/03/27	89	103.78	90	104.50	103.50	-1	32,645	0.00%
2023/03/24	147	104.35	58	104.59	105.50	89	33,306	0.27%	大買/
2023/03/23	51	103.51	55	104.05	103.50	-4	32,568	-0.01%
2023/03/22	10.1	104.00	0	0.00	103.50	10.1	32,454	0.03%
2023/03/21	0	0.00	107	103.50	103.50	-107	32,672	-0.33%	大賣/鉅額交易
2023/03/20	232	102.89	185	103.00	102.50	47	32,644	0.14%	大買/大賣/
2023/03/17	183	103.49	209	103.51	103.50	-26	32,828	-0.08%	大買/大賣/
2023/03/16	50.3	102.50	195	102.63	102.00	-144.7	32,303	-0.45%	大賣/鉅額交易
2023/03/15	261	102.67	199	102.70	102.50	62	32,585	0.19%	大買/大賣/
2023/03/14	101.1	102.00	50	102.50	102.00	51.1	33,160	0.15%	大買/
2023/03/13	58.5	101.56	60.3	102.02	103.00	-1.8	33,434	-0.01%
2023/03/10	53.8	101.54	90.7	101.88	102.00	-36.9	34,333	-0.11%
2023/03/09	54.2	102.70	265	102.69	102.50	-210.8	34,973	-0.60%	大賣/鉅額交易
2023/03/08	48	104.18	161	104.50	104.00	-113	35,167	-0.32%	大賣/鉅額交易
2023/03/07	293	104.67	28	104.91	105.00	265	35,211	0.75%	大買/鉅額交易
2023/03/06	323	103.55	551	103.82	103.50	-228	34,782	-0.66%	大買/大賣/鉅額交易
2023/03/03	200.5	103.00	203	103.74	102.50	-2.5	34,733	-0.01%	大買/大賣/
2023/03/02	2.1	102.00	2	102.50	102.50	0.1	34,949	0.00%
2023/03/01	2.4	101.16	56	100.58	102.00	-53.6	35,010	-0.15%
2023/02/24	91.1	101.56	135	102.24	101.00	-43.9	34,736	-0.13%	大賣/
2023/02/23	4	102.88	55	102.53	103.00	-51	34,341	-0.15%
2023/02/22	5.1	101.90	61	101.50	102.00	-56	34,713	-0.16%
2023/02/21	50	102.50	50	103.00	102.50	0	34,783	0.00%
2023/02/20	101	103.00	1	103.00	103.00	100	35,331	0.28%	大買/
2023/02/17	101	103.00	113	103.43	103.50	-12	35,745	-0.03%	大買/大賣/
2023/02/16	104	103.01	166.8	103.31	103.50	-62.8	36,384	-0.17%	大買/大賣/
2023/02/15	15	102.00	7	102.21	102.50	8	37,202	0.02%
2023/02/14	1	101.50	244	101.79	102.00	-243	37,250	-0.65%	大賣/鉅額交易
2023/02/13	66	101.49	0	0.00	101.00	66	37,616	0.18%
2023/02/10	100	101.00	109	101.50	101.50	-9	37,809	-0.02%	大賣/
2023/02/09	205	101.00	200	100.50	101.00	5	38,059	0.01%	大買/大賣/
2023/02/08	109.1	100.51	155	100.83	100.50	-45.9	38,379	-0.12%	大買/大賣/
2023/02/07	15.2	101.17	0	0.00	100.50	15.2	38,627	0.04%
2023/02/06	32	101.50	22	101.55	101.50	10	38,581	0.03%
2023/02/03	97.5	99.92	81	99.60	99.60	16.5	38,523	0.04%
2023/02/02	149	100.04	232	100.50	100.00	-83	38,531	-0.22%	大買/大賣/
2023/02/01	319	100.11	190	100.31	100.00	129	38,077	0.34%	大買/大賣/鉅額交易
2023/01/31	127	99.38	143	100.06	99.70	-16	37,933	-0.04%	大買/大賣/
2023/01/30	40.2	98.23	11	98.21	98.10	29.2	37,093	0.08%
2023/01/17	23.1	98.14	0	0.00	98.10	23.1	36,341	0.06%
2023/01/16	2	98.60	1	99.00	98.10	1	36,361	0.00%
2023/01/13	11.5	98.98	22	99.12	98.60	-10.5	36,315	-0.03%
2023/01/12	2	98.90	18	99.10	98.60	-16	36,978	-0.04%
2023/01/11	0	99.53	2	99.10	99.10	-2	37,569	-0.01%
2023/01/10	2	99.25	53	99.41	99.40	-51	37,879	-0.13%
2023/01/09	14	99.21	53	99.21	99.10	-39	38,027	-0.10%
2023/01/06	29	98.50	8	98.65	98.40	21	37,890	0.06%
2023/01/05	5	98.08	10	98.50	98.00	-5	38,045	-0.01%
2023/01/04	28.1	98.13	8	98.53	98.10	20.1	38,079	0.05%
2023/01/03	65	98.78	67	98.86	99.10	-2	38,013	-0.01%
2022/12/30	4	99.90	3	99.97	99.90	1	37,602	0.00%
2022/12/29	18.1	99.78	2	99.70	99.70	16.1	37,753	0.04%
2022/12/28	100	100.00	105	100.48	100.50	-5	38,005	-0.01%	大賣/
2022/12/27	103	100.50	0	0.00	100.50	103	37,915	0.27%	大買/鉅額交易
2022/12/26	2	101.00	0	0.00	101.00	2	38,115	0.01%
2022/12/23	35	100.50	51	100.99	101.00	-16	38,434	-0.04%
2022/12/22	35	100.50	86.1	100.99	101.00	-51.1	38,849	-0.13%
2022/12/21	32.1	100.02	52	100.96	100.00	-20	39,308	-0.05%
2022/12/20	78.1	100.84	11	100.45	100.00	67.1	39,198	0.17%
2022/12/19	52.1	100.53	100	101.00	101.50	-48	39,135	-0.12%
2022/12/16	68.4	100.51	26	100.98	100.50	42.4	38,899	0.11%
2022/12/15	105	101.50	50	102.00	101.50	55	38,102	0.14%	大買/
2022/12/14	0	0.00	100	101.75	102.50	-100	38,124	-0.26%
2022/12/13	106.2	101.47	100	102.00	101.00	6.2	38,141	0.02%	大買/
2022/12/12	50	101.50	50	102.00	102.00	0	37,850	0.00%
2022/12/09	108.1	102.01	101	102.50	102.00	7.1	38,145	0.02%	大買/大賣/
2022/12/08	53	101.56	0	0.00	101.50	53	37,890	0.14%
2022/12/07	207	102.37	52	103.46	102.00	155	37,817	0.41%	大買/鉅額交易
2022/12/06	188.1	103.22	4.5	103.39	103.00	183.6	37,621	0.49%	大買/鉅額交易
2022/12/05	184	106.38	162	106.99	105.50	22	37,014	0.06%	大買/大賣/
2022/12/02	22	103.64	173	104.76	105.50	-151	36,500	-0.41%	大賣/鉅額交易
2022/12/01	34.2	102.60	255	101.92	103.00	-220.8	35,734	-0.62%	大賣/鉅額交易
2022/11/30	155	101.00	151	101.33	100.50	4	34,905	0.01%	大買/大賣/
2022/11/29	61.1	99.99	50	100.50	100.00	11.1	34,038	0.03%
2022/11/28	97	99.99	0	0.00	100.00	97	33,757	0.29%
2022/11/25	102	100.50	7	100.64	100.50	95	33,605	0.28%	大買/
2022/11/24	1	100.01	61	100.41	101.00	-60	33,507	-0.18%
2022/11/23	145.1	101.07	146	101.16	100.50	-0.9	33,169	0.00%	大買/大賣/
2022/11/22	103	100.01	101	100.50	100.50	2	33,091	0.01%	大買/大賣/
2022/11/21	51.1	100.49	50	101.00	100.00	1.1	32,902	0.00%
2022/11/18	209.1	101.25	5	101.60	100.50	204.1	32,636	0.63%	大買/鉅額交易
2022/11/17	3	101.33	0	0.00	101.50	3	32,326	0.01%
2022/11/16	167	101.53	188	102.05	101.50	-21	32,188	-0.07%	大買/大賣/
2022/11/15	160	101.50	107	102.00	101.50	53	31,685	0.17%	大買/大賣/
2022/11/14	19	100.08	52	100.52	101.50	-33	31,198	-0.11%
2022/11/11	426.6	100.49	210.5	100.48	100.00	216.1	30,512	0.71%	大買/大賣/鉅額交易
2022/11/10	135	100.61	13	101.00	100.50	122	29,543	0.41%	大買/鉅額交易
2022/11/09	120	100.29	161	100.52	102.50	-41	29,373	-0.14%	大買/大賣/
2022/11/08	163.1	100.01	117	100.45	100.00	46.1	29,190	0.16%	大買/大賣/
2022/11/07	54.2	100.00	3	100.67	100.00	51.2	29,498	0.17%
2022/11/04	110.5	100.24	50.2	100.50	100.50	60.3	29,858	0.20%	大買/
2022/11/03	256.1	100.80	197	101.25	101.00	59.1	29,990	0.20%	大買/大賣/
2022/11/02	110	101.48	56	101.50	102.00	54	29,765	0.18%	大買/
2022/11/01	224.1	101.27	173	101.48	101.50	51.1	29,668	0.17%	大買/大賣/
2022/10/31	186.3	102.19	70	102.46	102.50	116.3	29,304	0.40%	大買/鉅額交易
2022/10/28	10	104.00	10	104.50	104.00	0	29,222	0.00%
2022/10/27	160	104.16	150	104.67	104.00	10	29,368	0.03%	大買/大賣/
2022/10/26	100	103.00	158.1	103.82	104.00	-58.1	29,519	-0.20%	大賣/
2022/10/25	11.1	102.32	260	103.18	103.50	-248.9	29,293	-0.85%	大賣/鉅額交易
2022/10/24	20	103.00	20	104.00	103.00	0	29,045	0.00%
2022/10/21	5	102.50	11	103.23	103.50	-6	28,923	-0.02%
2022/10/20	20.4	101.99	34	102.18	102.50	-13.6	29,034	-0.05%
2022/10/19	67	103.43	80	103.71	103.00	-13	28,453	-0.05%
2022/10/18	27.1	104.52	72	104.97	103.50	-44.9	28,204	-0.16%
2022/10/17	103	104.52	50.1	105.00	105.00	52.9	28,041	0.19%	大買/
2022/10/14	5	105.00	20	105.00	105.00	-15	27,956	-0.05%
2022/10/13	168	103.35	113.2	103.77	103.50	54.8	28,122	0.19%	大買/大賣/
2022/10/12	31	103.44	16	104.28	103.00	15	27,974	0.05%
2022/10/11	199.2	104.71	110	104.95	104.00	89.2	27,628	0.32%	大買/大賣/
2022/10/07	1	107.50	4	106.75	107.50	-3	27,413	-0.01%
2022/10/06	4	107.50	2	107.25	107.50	2	27,815	0.01%
2022/10/05	5	107.50	144.6	105.85	107.00	-139.6	27,893	-0.50%	大賣/鉅額交易
2022/10/04	110	102.05	151	102.50	102.50	-41	27,455	-0.15%	大買/大賣/
2022/10/03	50.1	101.50	0	0.00	101.00	50.1	27,474	0.18%
2022/09/30	4	100.88	101	100.51	102.00	-97	27,695	-0.35%	大賣/
2022/09/29	75	101.33	75	101.83	101.50	0	27,913	0.00%
2022/09/28	7.8	101.73	2	101.50	100.50	5.8	28,002	0.02%
2022/09/27	111.2	103.95	0.2	104.00	103.50	111	27,942	0.40%	大買/鉅額交易
2022/09/26	18.3	104.33	5.1	103.62	104.00	13.3	28,760	0.05%
2022/09/23	550.4	106.55	11	106.95	106.50	539.4	29,122	1.85%	大買/鉅額交易
2022/09/22	31	106.19	11	107.00	107.00	20	29,606	0.07%
2022/09/21	125	106.92	16	107.06	107.00	109	29,763	0.37%	大買/鉅額交易
2022/09/20	18	108.00	142	108.06	108.50	-124	29,793	-0.42%	大賣/鉅額交易
2022/09/19	25	106.94	34	107.00	107.00	-9	29,797	-0.03%
2022/09/16	203	107.32	80	107.50	107.50	123	30,004	0.41%	大買/鉅額交易
2022/09/15	1	107.50	135	108.26	108.00	-134	30,148	-0.44%	大賣/鉅額交易
2022/09/14	377	107.50	0	0.00	107.50	377	30,383	1.24%	大買/鉅額交易
2022/09/13	105	109.93	327	109.34	110.00	-222	30,584	-0.73%	大買/大賣/鉅額交易
2022/09/12	111	108.02	122	108.50	108.50	-11	30,594	-0.04%	大買/大賣/
2022/09/08	151	106.50	163	107.00	107.00	-12	31,113	-0.04%	大買/大賣/
2022/09/07	307.2	107.32	201	108.00	106.00	106.2	31,387	0.34%	大買/大賣/鉅額交易
2022/09/06	162	107.86	160	108.31	108.50	2	31,270	0.01%	大買/大賣/
2022/09/05	211	107.76	50	108.00	108.00	161	31,528	0.51%	大買/鉅額交易
2022/09/02	170	107.56	150	107.83	107.50	20	31,931	0.06%	大買/大賣/
2022/09/01	183	107.57	26	107.48	107.50	157	32,046	0.49%	大買/鉅額交易
2022/08/31	10	108.00	105	108.26	109.00	-95	31,915	-0.30%	大賣/
2022/08/30	159	108.00	205	108.50	108.50	-46	31,741	-0.14%	大買/大賣/
2022/08/29	205	108.25	5	108.50	108.00	200	32,006	0.62%	大買/鉅額交易
2022/08/26	206	110.00	281	110.39	110.50	-75	32,155	-0.23%	大買/大賣/
2022/08/25	125	109.90	115	110.43	109.50	10	32,478	0.03%	大買/大賣/
2022/08/24	103	109.50	102	110.48	109.50	1	33,426	0.00%	大買/大賣/
2022/08/23	281	110.00	251	110.20	110.00	30	34,509	0.09%	大買/大賣/
2022/08/22	206	110.00	205	110.50	111.00	1	34,940	0.00%	大買/大賣/
2022/08/19	156	111.02	105	111.50	111.00	51	35,525	0.14%	大買/大賣/
2022/08/18	205.5	111.51	205	112.01	112.00	0.5	35,898	0.00%	大買/大賣/
2022/08/17	0	111.00	1	111.50	112.50	-1	36,728	0.00%
2022/08/16	7	111.36	5	112.00	111.00	2	36,840	0.01%
2022/08/15	67	112.15	70	112.39	112.00	-3	36,930	-0.01%
2022/08/12	175	112.97	195	113.19	112.50	-20	37,208	-0.05%	大買/大賣/
2022/08/11	8	111.19	329.1	111.85	113.00	-321.1	37,022	-0.87%	大賣/鉅額交易
2022/08/10	89	109.06	266	109.44	110.00	-177	36,918	-0.48%	大賣/鉅額交易
2022/08/09	29	107.50	80	108.62	109.00	-51	36,398	-0.14%
2022/08/08	15	107.17	15	107.67	108.00	0	36,343	0.00%
2022/08/05	72.2	108.51	10	108.80	108.00	62.2	36,295	0.17%
2022/08/04	210	107.02	211.2	108.00	108.00	-1.2	36,249	0.00%	大買/大賣/
2022/08/03	220	107.45	270	108.15	108.50	-50	35,932	-0.14%	大買/大賣/
2022/08/02	63	107.89	14	107.71	108.00	49	35,709	0.14%
2022/08/01	111	108.50	160	109.00	109.00	-49	35,441	-0.14%	大買/大賣/
2022/07/29	110	108.50	118	109.00	109.00	-8	35,652	-0.02%	大買/大賣/
2022/07/28	104	108.50	116	108.94	108.50	-12	35,867	-0.03%	大買/大賣/
2022/07/27	53.6	108.02	54.3	108.96	108.00	-0.8	36,003	0.00%
2022/07/26	0	0.00	16	107.75	108.00	-16	35,778	-0.04%
2022/07/25	8	107.50	163	107.19	107.50	-155	35,635	-0.43%	大賣/鉅額交易
2022/07/22	2	106.00	35	106.03	106.00	-33	35,447	-0.09%
2022/07/21	1	105.00	251	104.60	105.50	-250	35,462	-0.70%	大賣/鉅額交易
2022/07/20	143	103.83	93	104.99	103.50	50	35,419	0.14%	大買/
2022/07/19	201	104.25	1	104.00	104.00	200	35,511	0.56%	大買/鉅額交易
2022/07/18	0	0.00	2	104.50	105.00	-2	35,446	-0.01%
2022/07/15	51	105.00	61	105.42	105.00	-10	35,469	-0.03%
2022/07/14	121	102.80	469.1	103.43	105.00	-348.1	35,384	-0.98%	大買/大賣/鉅額交易
2022/07/13	104	102.52	401.3	103.00	102.50	-297.3	34,910	-0.85%	大買/大賣/鉅額交易
2022/07/12	132.1	100.47	123.4	100.99	100.50	8.7	34,569	0.03%	大買/大賣/
2022/07/11	10	101.00	10	102.00	101.00	0	34,330	0.00%
2022/07/08	259	103.19	0	0.00	102.00	259	34,172	0.76%	大買/鉅額交易
2022/07/07	426	102.23	507	102.59	103.50	-81	33,867	-0.24%	大買/大賣/
2022/07/06	201	101.38	1	103.00	100.50	200	33,478	0.60%	大買/鉅額交易
2022/07/05	304	102.16	301.6	102.34	102.50	2.4	33,199	0.01%	大買/大賣/
2022/07/04	306.1	100.50	204.1	100.97	100.00	102.1	32,860	0.31%	大買/大賣/鉅額交易
2022/07/01	220	107.19	103	106.49	106.00	117	32,262	0.36%	大買/大賣/鉅額交易
2022/06/30	136	110.15	2	109.50	109.00	134	31,744	0.42%	大買/鉅額交易
2022/06/29	423	111.32	323	111.84	111.00	100	31,393	0.32%	大買/大賣/
2022/06/28	126	111.48	173.4	111.42	112.00	-47.4	31,168	-0.15%	大買/大賣/
2022/06/27	222	111.45	221	111.95	111.00	1	31,040	0.00%	大買/大賣/
2022/06/24	150	109.67	155	109.83	110.00	-5	30,863	-0.02%	大買/大賣/
2022/06/23	112	109.41	5	109.20	108.00	107	30,701	0.35%	大買/鉅額交易
2022/06/22	201	111.00	1	110.50	109.50	200	30,281	0.66%	大買/鉅額交易
2022/06/21	203	110.51	302.1	111.00	112.00	-99.1	30,597	-0.32%	大買/大賣/
2022/06/20	360.1	109.79	300.2	110.33	109.00	59.8	30,276	0.20%	大買/大賣/
2022/06/17	303	109.67	300	110.32	109.50	3	30,071	0.01%	大買/大賣/
2022/06/16	123	112.32	110	113.40	111.50	13	29,597	0.04%	大買/大賣/
2022/06/15	100	111.50	102.6	112.24	112.00	-2.6	30,439	-0.01%	大賣/
2022/06/14	104.1	110.76	55	110.95	111.50	49.1	30,755	0.16%	大買/
2022/06/13	8	111.75	3	111.67	111.50	5	30,823	0.02%
2022/06/10	270.1	114.50	73	114.97	114.00	197.1	30,587	0.64%	大買/鉅額交易
2022/06/09	102	114.02	202	114.61	115.50	-100	30,617	-0.33%	大買/大賣/
2022/06/08	2	114.00	0	0.00	114.00	2	30,518	0.01%
2022/06/07	574	114.57	56	114.00	113.50	518	30,625	1.69%	大買/鉅額交易
2022/06/06	382	114.03	384	115.03	115.50	-2	30,483	-0.01%	大買/大賣/
2022/06/02	31	113.66	6	114.75	114.00	25	30,890	0.08%
2022/06/01	8	114.25	195.4	114.06	114.50	-187.4	31,010	-0.60%	大賣/鉅額交易
2022/05/31	154	110.56	376.5	111.12	113.00	-222.5	30,133	-0.74%	大買/大賣/鉅額交易
2022/05/30	405.1	110.00	281	110.58	110.50	124.1	28,871	0.43%	大買/大賣/鉅額交易
2022/05/27	307	110.01	302.1	110.83	110.00	5	28,372	0.02%	大買/大賣/
2022/05/26	1	109.50	154	109.69	109.00	-153	27,992	-0.55%	大賣/鉅額交易
2022/05/25	7	109.50	114.1	108.98	109.50	-107.1	27,818	-0.38%	大賣/鉅額交易
2022/05/24	102	108.50	108.1	108.94	108.00	-6.1	27,347	-0.02%	大買/大賣/
2022/05/23	104	108.00	173.2	108.28	108.00	-69.2	26,969	-0.26%	大買/大賣/
2022/05/20	3	107.50	28.1	107.64	107.00	-25.1	26,832	-0.09%
2022/05/19	102	105.51	110.2	105.98	107.50	-8.1	26,456	-0.03%	大買/大賣/
2022/05/18	10	106.35	129	105.75	107.00	-119	26,023	-0.46%	大賣/鉅額交易
2022/05/17	103	104.51	113	104.97	105.00	-10	25,518	-0.04%	大買/大賣/
2022/05/16	100	104.00	102.3	104.49	104.50	-2.3	25,323	-0.01%	大賣/
2022/05/13	101	103.50	116	103.93	104.00	-15	25,172	-0.06%	大買/大賣/
2022/05/12	102.1	102.50	105.2	102.98	102.00	-3.1	25,217	-0.01%	大買/大賣/
2022/05/11	170.1	103.21	203.1	103.75	103.00	-33.1	25,124	-0.13%	大買/大賣/
2022/05/10	259	103.23	151	104.00	104.00	108	25,133	0.43%	大買/大賣/鉅額交易
2022/05/09	62.1	103.50	106.2	103.50	104.00	-44.1	25,217	-0.17%	大賣/
2022/05/06	258	102.83	279	103.46	104.00	-21	25,527	-0.08%	大買/大賣/
2022/05/05	21	104.52	23	105.02	104.50	-2	25,631	-0.01%
2022/05/04	0	0.00	104.1	104.00	104.00	-104.1	25,602	-0.41%	大賣/鉅額交易
2022/05/03	100	101.50	217	102.01	102.50	-117	25,586	-0.46%	大賣/鉅額交易
2022/04/29	4	102.00	51	101.99	102.00	-47	25,993	-0.18%
2022/04/28	109	100.52	163.1	101.12	101.50	-54.1	26,305	-0.21%	大買/大賣/
2022/04/27	201	99.85	204	100.49	100.00	-3	26,323	-0.01%	大買/大賣/
2022/04/26	100.1	101.50	100	101.00	101.00	0.1	26,227	0.00%
2022/04/25	115.6	101.87	1	100.50	100.50	114.6	26,131	0.44%	大買/鉅額交易
2022/04/22	204	102.51	109	103.47	103.50	95	25,723	0.37%	大買/大賣/
2022/04/21	22	103.23	2	103.50	103.00	20	26,086	0.08%
2022/04/20	1	102.50	202	103.00	103.00	-201	26,106	-0.77%	大賣/鉅額交易
2022/04/19	3.2	102.23	2	103.00	102.00	1.2	26,095	0.00%
2022/04/18	0	103.00	2	102.00	102.50	-2	26,235	-0.01%
2022/04/15	102	103.00	1	103.00	103.00	101	26,622	0.38%	大買/鉅額交易
2022/04/14	10	104.00	0	0.00	104.00	10	27,070	0.04%
2022/04/13	1	104.00	19	104.03	104.00	-18	27,740	-0.06%
2022/04/12	0	0.00	10	103.00	102.00	-10	29,846	-0.03%
2022/04/11	6	102.00	17	102.00	102.00	-11	29,853	-0.04%
2022/04/08	121	102.59	100	103.00	103.00	21	29,736	0.07%	大買/
2022/04/07	10	103.60	0	0.00	103.00	10	29,605	0.03%
2022/04/06	200	104.25	184	105.00	105.00	16	29,253	0.05%	大買/大賣/
2022/04/01	67	104.88	0	0.00	104.50	67	28,990	0.23%
2022/03/31	0	0.00	2	106.50	106.00	-2	28,748	-0.01%
2022/03/30	37	105.49	3	105.50	105.50	34	28,608	0.12%
2022/03/29	1.3	105.60	7	105.21	105.50	-5.8	28,506	-0.02%
2022/03/28	0	0.00	5	106.00	106.00	-5	28,443	-0.02%
2022/03/25	53	106.52	12.1	106.00	106.00	40.9	28,332	0.14%
2022/03/24	33	106.89	27	107.44	106.50	6	28,289	0.02%
2022/03/23	1	104.50	1	105.00	105.50	0	27,980	0.00%
2022/03/22	254	104.00	201	104.50	104.00	53	28,224	0.19%	大買/大賣/
2022/03/21	5	105.40	0	0.00	104.50	5	28,256	0.02%
2022/03/18	200	104.50	303	105.16	106.00	-103	28,271	-0.36%	大買/大賣/鉅額交易
2022/03/17	0.1	104.00	151	103.50	104.00	-151	27,192	-0.56%	大賣/鉅額交易
2022/03/16	0.1	101.50	1	101.50	101.50	-0.9	26,806	0.00%
2022/03/15	151	101.33	2	101.00	101.00	149	26,458	0.56%	大買/鉅額交易
2022/03/14	203.2	102.75	3	102.50	102.50	200.2	26,525	0.75%	大買/鉅額交易
2022/03/11	2	103.50	1	103.00	103.50	1	26,516	0.00%
2022/03/10	53	103.00	153	103.01	103.00	-100	26,500	-0.38%	大賣/
2022/03/09	51	101.99	0	0.00	101.50	51	26,385	0.19%
2022/03/08	68.6	101.45	26	101.17	101.50	42.6	26,349	0.16%
2022/03/07	51	103.98	1	102.50	102.50	50	25,720	0.19%
2022/03/04	39.1	104.72	200	105.00	105.00	-161	25,816	-0.62%	大賣/鉅額交易
2022/03/03	15	104.63	3	105.00	104.50	12	25,972	0.05%
2022/03/02	1.1	104.95	2	104.50	104.50	-0.9	26,143	0.00%
2022/03/01	23	104.50	114	104.07	104.50	-91	26,204	-0.35%	大賣/
2022/02/25	4	103.13	42	102.54	103.00	-38	26,220	-0.14%
2022/02/24	107	103.95	125	103.02	102.50	-18	26,098	-0.07%	大買/大賣/
2022/02/23	102	104.50	213	104.81	105.00	-111	25,606	-0.43%	大買/大賣/鉅額交易
2022/02/22	52	104.51	8	104.50	104.50	44	25,709	0.17%
2022/02/21	102	105.50	103	106.01	106.00	-1	25,784	0.00%	大買/大賣/
2022/02/18	183	105.23	104	105.98	105.50	79	25,924	0.30%	大買/大賣/
2022/02/17	117	105.50	104	106.00	106.00	13	25,998	0.05%	大買/大賣/
2022/02/16	101.5	105.00	104	105.50	105.50	-2.5	26,003	-0.01%	大買/大賣/
2022/02/15	101	104.50	105	104.98	104.00	-4	26,223	-0.02%	大買/大賣/
2022/02/14	118	104.43	1	104.00	104.00	117	26,310	0.44%	大買/鉅額交易
2022/02/11	101	105.00	112	105.49	106.00	-11	26,318	-0.04%	大買/大賣/
2022/02/10	6	106.50	6	106.25	106.50	0	26,440	0.00%
2022/02/09	4	106.25	10	106.00	106.50	-6	26,437	-0.02%
2022/02/08	9	104.61	71	105.35	105.50	-62	26,352	-0.24%
2022/02/07	302	103.00	407	103.63	103.00	-105	25,826	-0.41%	大買/大賣/鉅額交易
2022/01/26	254	102.69	0.3	102.83	102.00	253.7	25,471	1.00%	大買/鉅額交易
2022/01/25	205	102.50	201	103.00	103.00	4	25,257	0.02%	大買/大賣/
2022/01/24	108	102.53	100.1	103.00	103.00	7.9	25,076	0.03%	大買/
2022/01/21	101	102.01	114	102.44	102.00	-13	24,727	-0.05%	大買/大賣/
2022/01/20	208	103.49	200	103.75	103.00	8	24,415	0.03%	大買/大賣/
2022/01/19	212	103.50	100	104.00	103.50	112	24,199	0.46%	大買/鉅額交易
2022/01/18	2	104.00	0	0.00	103.50	2	24,100	0.01%
2022/01/17	106	103.50	0	0.00	103.50	106	24,204	0.44%	大買/鉅額交易
2022/01/14	148	104.26	4	103.50	103.50	144	24,181	0.60%	大買/鉅額交易
2022/01/13	15	105.00	111	105.46	105.50	-96	24,050	-0.40%	大賣/
2022/01/12	105	104.03	100	104.50	104.50	5	24,214	0.02%	大買/
2022/01/11	6	104.17	3	104.50	104.50	3	24,338	0.01%
2022/01/10	11.7	104.92	5.1	104.71	104.50	6.6	24,605	0.03%
2022/01/07	9	106.67	12	107.83	106.50	-3	24,846	-0.01%
2022/01/06	36.5	107.63	7	107.36	107.00	29.5	24,497	0.12%
2022/01/05	209.5	109.63	49.7	109.07	109.00	159.9	23,990	0.67%	大買/鉅額交易
2022/01/04	101.1	103.50	120	104.00	103.50	-18.9	22,264	-0.09%	大買/大賣/
2022/01/03	27	103.20	0	0.00	103.00	27	22,420	0.12%
2021/12/30	130	104.00	112	104.45	104.00	18	22,693	0.08%	大買/大賣/
2021/12/29	1	105.00	1	105.00	105.00	0	23,058	0.00%
2021/12/28	4	105.00	2	105.00	105.50	2	23,528	0.01%
2021/12/27	2	104.50	101	104.50	104.50	-99	23,690	-0.42%	大賣/
2021/12/24	200	104.00	209.2	104.50	104.00	-9.2	24,112	-0.04%	大買/大賣/
2021/12/23	201	103.75	200	104.25	104.00	1	24,295	0.00%	大買/大賣/
2021/12/22	100	104.00	0	0.00	103.50	100	24,599	0.41%
2021/12/21	101	104.00	103	104.00	104.50	-2	24,777	-0.01%	大買/大賣/
2021/12/20	100	103.00	100	103.50	103.00	0	24,788	0.00%
2021/12/17	204	103.50	100	104.00	103.50	104	24,743	0.42%	大買/鉅額交易
2021/12/16	11	104.00	1	104.00	103.50	10	24,530	0.04%
2021/12/15	201	104.25	200	104.75	105.00	1	24,606	0.00%	大買/大賣/
2021/12/14	200	104.75	203	105.24	104.50	-3	24,867	-0.01%	大買/大賣/
2021/12/13	101	105.00	105	105.50	104.50	-4	24,882	-0.02%	大買/大賣/
2021/12/10	200	105.00	100	105.50	105.00	100	25,648	0.39%	大買/
2021/12/08	103	105.50	0	0.00	105.00	103	25,632	0.40%	大買/鉅額交易
2021/12/07	201	106.00	59	106.97	106.00	142	25,267	0.56%	大買/鉅額交易
2021/12/06	102	106.50	106	106.02	106.50	-4	25,185	-0.02%	大買/大賣/
2021/12/03	201	105.50	102	106.00	105.00	99	25,281	0.39%	大買/大賣/
2021/12/02	104	105.52	6	106.00	105.00	98	25,365	0.39%	大買/
2021/12/01	3	104.50	10	105.50	105.50	-7	25,219	-0.03%
2021/11/30	3.1	104.16	0	0.00	103.50	3.1	25,243	0.01%
2021/11/29	55	102.56	54	103.58	103.50	1	24,913	0.00%
2021/11/26	10	103.75	1.1	104.00	103.50	8.9	24,820	0.04%
2021/11/25	5	105.60	0	0.00	105.00	5	24,927	0.02%
2021/11/24	112.9	105.03	0	0.00	105.50	112.9	24,868	0.45%	大買/鉅額交易
2021/11/23	1	106.00	0	0.00	106.00	1	24,601	0.00%
2021/11/22	0	0.00	3	106.67	106.50	-3	24,446	-0.01%
2021/11/19	1	107.00	1.8	107.28	106.50	-0.8	24,384	0.00%
2021/11/18	12	106.58	0	0.00	107.00	12	24,337	0.05%
2021/11/17	58	107.05	0	0.00	107.00	58	24,205	0.24%
2021/11/16	102	108.01	100	109.00	108.00	2	24,180	0.01%	大買/
2021/11/15	2	108.75	2	109.00	108.00	0	24,775	0.00%
2021/11/12	0	0.00	4	108.88	109.00	-4	24,877	-0.02%
2021/11/11	100	108.00	5	107.70	107.50	95	24,858	0.38%
2021/11/10	2	108.25	3	108.50	109.00	-1	25,126	0.00%
2021/11/09	103	107.01	104	107.50	108.00	-1	25,521	0.00%	大買/大賣/
2021/11/08	110	107.04	104	107.48	107.50	6	25,431	0.02%	大買/大賣/
2021/11/05	101	108.00	7.6	108.21	109.00	93.4	25,877	0.36%	大買/
2021/11/04	81.1	108.00	1	108.00	108.00	80.1	26,297	0.30%
2021/11/03	51	107.99	50	108.50	107.50	1	26,495	0.00%
2021/11/02	1	108.50	5	108.20	107.50	-4	26,978	-0.01%
2021/11/01	212	107.26	1	107.00	106.50	211	26,974	0.78%	大買/鉅額交易
2021/10/29	4.1	107.01	1	107.00	107.00	3.1	27,025	0.01%
2021/10/27	0	0.00	1	108.00	108.00	-1	27,205	0.00%
2021/10/26	1	108.50	24.2	108.56	109.00	-23.2	27,413	-0.08%
2021/10/25	23	107.17	21	109.00	108.00	2	27,459	0.01%
2021/10/22	0	0.00	3	108.00	107.50	-3	27,653	-0.01%
2021/10/21	0	0.00	2	107.50	108.00	-2	27,868	-0.01%
2021/10/20	25	107.96	0	0.00	107.50	25	27,916	0.09%
2021/10/19	9	107.33	6	107.08	107.00	3	27,785	0.01%
2021/10/18	59	109.43	57	110.73	107.50	2	28,334	0.01%
2021/10/15	14	109.14	54	108.08	109.50	-40	28,682	-0.14%
2021/10/14	3	106.83	82	106.99	106.50	-79	28,303	-0.28%
2021/10/13	7.4	105.70	1	106.00	105.50	6.4	28,537	0.02%
2021/10/12	55	105.44	21	104.98	105.00	34	28,786	0.12%
2021/10/08	1	107.50	11.3	107.86	108.00	-10.3	29,185	-0.04%
2021/10/07	15	107.00	62	104.85	107.00	-47	29,179	-0.16%
2021/10/06	56	103.55	105	103.76	103.00	-49	29,150	-0.17%	大賣/
2021/10/05	53	101.97	0	0.00	101.50	53	28,786	0.18%
2021/10/04	53	103.01	0	0.00	103.00	53	28,567	0.19%
2021/10/01	3	103.50	10	104.00	103.00	-7	28,543	-0.02%
2021/09/30	104	104.76	50	105.50	105.00	54	28,439	0.19%	大買/
2021/09/29	6	104.75	1	105.00	105.00	5	28,792	0.02%
2021/09/28	1	106.50	1	106.00	106.50	0	29,592	0.00%
2021/09/27	58	107.49	58	108.00	107.50	0	29,497	0.00%
2021/09/24	23	107.50	13	107.88	107.50	10	29,530	0.03%
2021/09/23	13.1	106.62	17	106.91	106.50	-4	29,793	-0.01%
2021/09/22	41	106.74	0	0.00	107.00	41	29,774	0.14%
2021/09/17	10	108.05	0	0.00	108.50	10	29,528	0.03%
2021/09/16	51	108.49	0	0.00	107.50	51	29,476	0.17%
2021/09/15	56	109.54	115	109.75	108.50	-59	29,612	-0.20%	大賣/
2021/09/14	5	107.00	3	107.50	107.50	2	29,019	0.01%
2021/09/13	13	106.96	6	107.00	106.50	7	29,065	0.02%
2021/09/10	3	107.33	0	0.00	108.00	3	29,390	0.01%
2021/09/09	17	106.91	3	107.17	107.00	14	29,660	0.05%
2021/09/08	4	107.25	1	107.00	107.50	3	29,623	0.01%
2021/09/07	3	108.50	51.1	109.48	108.50	-48.1	29,547	-0.16%
2021/09/06	51	112.01	10	111.50	111.00	41	29,553	0.14%
2021/09/03	154.2	111.85	189	112.30	112.50	-34.8	29,849	-0.12%	大買/大賣/
2021/09/02	39	111.76	3	111.17	111.50	36	29,768	0.12%
2021/09/01	8	110.56	35	111.41	111.00	-27	29,654	-0.09%
2021/08/31	15	109.53	23	110.78	111.00	-8	29,587	-0.03%
2021/08/30	1.1	108.93	3	108.67	109.00	-1.9	29,418	-0.01%
2021/08/27	5	107.30	0	0.00	108.00	5	29,666	0.02%
2021/08/26	9	108.00	50	107.50	107.50	-41	29,835	-0.14%
2021/08/25	51	108.98	4	108.38	108.50	47	30,168	0.16%
2021/08/24	1	108.00	9	108.22	109.00	-8	30,304	-0.03%
2021/08/23	0	0.00	3	107.33	107.50	-3	30,576	-0.01%
2021/08/20	1	103.50	5	104.20	104.50	-4	30,649	-0.01%
2021/08/19	4	103.88	8	103.50	103.00	-4	31,163	-0.01%
2021/08/18	11	105.91	8	106.13	107.00	3	30,717	0.01%
2021/08/17	5	107.50	6	107.00	106.50	-1	31,031	0.00%
2021/08/16	11	108.36	22	107.70	107.50	-11	31,124	-0.04%
2021/08/13	20	109.00	11	109.50	109.00	9	31,441	0.03%
2021/08/12	0	0.00	2	109.25	109.00	-2	31,378	-0.01%
2021/08/11	7	107.64	12	107.08	109.00	-5	31,859	-0.02%
2021/08/10	63.4	110.62	11.2	109.75	108.50	52.2	32,440	0.16%
2021/08/09	3	112.00	2	112.00	112.00	1	33,341	0.00%
2021/08/06	14	111.54	64.3	112.11	112.50	-50.3	33,684	-0.15%
2021/08/05	153	111.00	110	111.73	112.00	43	34,169	0.13%	大買/大賣/
2021/08/04	12	111.58	180	112.14	112.00	-168	36,329	-0.46%	大賣/鉅額交易
2021/08/03	105.1	111.50	1	111.00	111.50	104.1	37,309	0.28%	大買/鉅額交易
2021/08/02	51	110.53	156	111.33	113.00	-105	37,640	-0.28%	大賣/鉅額交易
2021/07/30	11	110.50	1	111.00	110.00	10	38,246	0.03%
2021/07/29	28	111.00	2.2	111.00	111.00	25.9	38,400	0.07%
2021/07/28	6	110.50	0	0.00	110.50	6	39,142	0.02%
2021/07/27	1	111.50	5	110.80	111.50	-4	40,042	-0.01%
2021/07/26	12	109.92	3	110.00	110.00	9	40,774	0.02%
2021/07/23	74	110.86	11	110.50	110.50	63	40,978	0.15%
2021/07/22	19.2	111.42	32.2	111.02	110.50	-13	41,267	-0.03%
2021/07/21	79	112.89	34.2	113.25	112.50	44.9	41,185	0.11%
2021/07/20	69	114.63	68	115.47	114.50	1	40,817	0.00%
2021/07/19	122	117.16	44	117.39	116.50	78	41,033	0.19%	大買/
2021/07/16	53	118.03	120	118.91	119.50	-67	41,627	-0.16%	大賣/
2021/07/15	69	118.80	347.2	118.22	119.50	-278.2	41,646	-0.67%	大賣/鉅額交易
2021/07/14	220	116.54	156	117.16	116.00	64	41,038	0.16%	大買/大賣/
2021/07/13	101	116.01	151.2	116.50	116.50	-50.2	41,122	-0.12%	大買/大賣/
2021/07/12	50	115.50	50.3	115.99	115.00	-0.3	41,396	0.00%
2021/07/09	51	113.01	53.1	114.00	114.00	-2.1	41,770	-0.01%
2021/07/08	1	116.00	1	115.50	115.50	0	42,184	0.00%
2021/07/07	1.2	115.42	21	115.81	115.00	-19.8	42,614	-0.05%
2021/07/06	138	116.59	110.1	117.17	116.50	28	43,302	0.06%	大買/大賣/
2021/07/05	4	115.63	170.1	113.35	117.00	-166.1	43,911	-0.38%	大賣/鉅額交易
2021/07/02	4	111.50	12	112.00	111.50	-8	43,223	-0.02%
2021/07/01	17	111.94	59	112.00	112.00	-42	43,510	-0.10%
2021/06/30	50	112.00	11.1	112.95	112.00	38.9	43,940	0.09%
2021/06/29	42	112.00	6	112.08	111.50	36	45,039	0.08%
2021/06/28	8	111.69	0.3	111.80	111.50	7.8	46,909	0.02%
2021/06/25	190	113.72	108.3	114.46	113.00	81.8	47,286	0.17%	大買/大賣/
2021/06/24	21	113.17	4.1	112.49	113.00	16.9	47,379	0.04%
2021/06/23	2	109.00	107	109.96	111.50	-105	47,741	-0.22%	大賣/鉅額交易
2021/06/22	22	109.00	3	109.33	108.50	19	48,354	0.04%
2021/06/21	55	109.37	37	109.03	108.50	18	49,335	0.04%
2021/06/18	61	111.63	50	112.50	111.50	11	50,635	0.02%
2021/06/17	4	111.38	0	0.00	113.00	4	51,947	0.01%
2021/06/16	0	0.00	7.2	112.42	111.50	-7.2	54,351	-0.01%
2021/06/15	6	112.58	0	0.00	113.00	6	56,251	0.01%
2021/06/11	35	113.59	6	112.92	113.50	29	58,242	0.05%
2021/06/10	0	0.00	69	110.58	110.50	-69	59,189	-0.12%
2021/06/09	34	109.69	2	110.50	109.50	32	60,027	0.05%
2021/06/08	32	110.50	10.1	110.60	110.50	21.9	61,243	0.04%
2021/06/07	3	109.83	3	110.67	110.50	0	62,197	0.00%
2021/06/04	54	110.44	50	111.00	112.00	4	62,654	0.01%
2021/06/03	52.3	111.01	4	111.38	111.00	48.3	62,906	0.08%
2021/06/02	27	112.17	10.2	112.00	112.00	16.8	63,414	0.03%
2021/06/01	187	114.03	154	114.66	114.50	33	64,306	0.05%	大買/大賣/
2021/05/31	53	112.49	54.1	112.96	113.50	-1.1	65,255	0.00%
2021/05/28	6	110.50	7.1	110.65	111.00	-1.1	66,126	0.00%
2021/05/27	5	108.80	6.1	108.01	109.50	-1.1	66,575	0.00%
2021/05/26	5	111.00	13.5	111.43	111.50	-8.5	67,559	-0.01%
2021/05/25	12	112.25	1.8	111.93	112.00	10.2	69,013	0.01%
2021/05/24	3	108.67	0.1	109.50	109.50	2.9	69,079	0.00%
2021/05/21	10	109.20	16.5	109.20	109.50	-6.5	69,408	-0.01%
2021/05/20	3	105.67	8.1	106.06	106.00	-5.1	69,516	-0.01%
2021/05/19	5	105.40	24	104.79	105.00	-19	70,236	-0.03%
2021/05/18	30	105.83	25.1	103.21	107.00	4.9	70,231	0.01%
2021/05/17	130	99.76	156	99.48	98.20	-26	70,387	-0.04%	大買/大賣/
2021/05/14	111.3	104.55	109.9	105.02	104.50	1.3	70,236	0.00%	大買/大賣/
2021/05/13	17.3	101.32	15.4	102.75	103.00	1.9	70,571	0.00%
2021/05/12	32.2	100.26	62.3	100.58	102.00	-30.1	70,334	-0.04%
2021/05/11	37.2	108.38	16.1	108.38	107.00	21.1	69,233	0.03%
2021/05/10	106	113.50	65.1	114.16	113.00	40.9	69,994	0.06%	大買/
2021/05/07	34.2	116.14	119.3	114.75	117.50	-85.2	72,312	-0.12%	大賣/
2021/05/06	5	112.40	10.6	112.12	112.50	-5.6	73,359	-0.01%
2021/05/05	65.1	111.26	62	111.50	110.00	3.1	74,195	0.00%
2021/05/04	74.1	108.26	67.3	109.26	108.50	6.8	75,249	0.01%
2021/05/03	212.5	113.45	109	112.53	112.50	103.5	76,133	0.14%	大買/大賣/鉅額交易
2021/04/29	209.3	117.03	13	117.35	116.00	196.3	78,603	0.25%	大買/鉅額交易
2021/04/28	121.4	117.96	9	117.44	117.00	112.4	79,282	0.14%	大買/鉅額交易
2021/04/27	243.8	118.62	124.3	119.41	118.50	119.4	80,842	0.15%	大買/大賣/鉅額交易
2021/04/26	15.1	118.30	1	118.50	117.50	14.1	81,368	0.02%
2021/04/23	126	118.49	121	119.00	119.00	5	82,262	0.01%	大買/大賣/
2021/04/22	78.3	119.14	75	121.85	117.50	3.3	84,441	0.00%
2021/04/21	132.3	120.59	17	120.21	120.00	115.3	88,574	0.13%	大買/鉅額交易
2021/04/20	4	121.63	4.6	121.78	122.00	-0.6	89,305	0.00%
2021/04/19	202.2	121.88	0	0.00	121.50	202.2	90,633	0.22%	大買/鉅額交易
2021/04/16	75	122.93	209	122.87	123.50	-134	91,260	-0.15%	大賣/鉅額交易
2021/04/15	108	120.50	18	120.47	121.00	90	92,273	0.10%	大買/
2021/04/14	106	121.96	111	123.30	121.50	-5	93,500	-0.01%	大買/大賣/
2021/04/13	19.3	122.18	242	121.66	122.50	-222.7	96,281	-0.23%	大賣/鉅額交易
2021/04/12	259.2	120.61	16	121.06	120.50	243.2	99,322	0.24%	大買/鉅額交易
2021/04/09	26.4	121.08	24	122.19	120.00	2.4	102,027	0.00%
2021/04/08	21.1	122.45	15.2	122.57	122.50	6	101,224	0.01%
2021/04/07	163.7	123.33	231.4	123.72	123.50	-67.7	101,243	-0.07%	大買/大賣/
2021/04/06	137.7	122.52	121.6	123.49	122.50	16.1	101,439	0.02%	大買/大賣/
2021/04/01	132.3	121.60	95	122.01	121.50	37.3	101,864	0.04%	大買/
2021/03/31	150.1	124.98	141.2	125.17	124.00	9	102,143	0.01%	大買/大賣/
2021/03/30	128	128.98	170.2	129.61	129.50	-42.2	100,661	-0.04%	大買/大賣/
2021/03/29	57	127.57	87.2	128.47	128.50	-30.2	100,823	-0.03%
2021/03/26	42.1	126.43	29.2	127.36	126.50	12.9	101,700	0.01%
2021/03/25	184.2	127.17	110	127.96	126.50	74.2	101,299	0.07%	大買/大賣/
2021/03/24	245.3	129.40	142	130.43	128.00	103.3	100,686	0.10%	大買/大賣/鉅額交易
2021/03/23	271	132.67	191.1	133.01	130.50	79.9	99,806	0.08%	大買/大賣/
2021/03/22	22.3	126.75	76.4	126.16	130.00	-54.1	98,701	-0.05%
2021/03/19	90.8	125.23	30	124.73	123.50	60.8	97,546	0.06%
2021/03/18	48	129.88	54	129.58	129.50	-6	95,637	-0.01%
2021/03/17	54.2	126.52	73.6	125.77	126.00	-19.4	94,357	-0.02%
2021/03/16	17.4	123.07	88	122.50	123.00	-70.6	92,873	-0.08%
2021/03/15	15.2	120.40	25	120.12	121.00	-9.9	92,452	-0.01%
2021/03/12	34	119.54	58	119.26	120.00	-24	93,263	-0.03%
2021/03/11	28	117.20	163	116.70	117.00	-135	94,385	-0.14%	大賣/鉅額交易
2021/03/10	16	116.00	16.8	116.21	115.50	-0.8	93,926	0.00%
2021/03/09	16	113.94	9	113.28	115.00	7	93,640	0.01%
2021/03/08	7	114.64	7	114.50	113.50	0	93,481	0.00%
2021/03/05	41.5	114.53	36	114.21	115.00	5.5	92,985	0.01%
2021/03/04	106	112.58	130	114.70	114.50	-24	92,545	-0.03%	大買/大賣/
2021/03/03	17	115.32	106	115.46	115.50	-89	91,575	-0.10%	大賣/
2021/03/02	22.2	113.51	8	114.00	112.00	14.2	90,689	0.02%
2021/02/26	144	112.58	36	113.82	112.00	108	90,179	0.12%	大買/鉅額交易
2021/02/25	334	115.49	645.4	115.32	116.50	-311.4	88,553	-0.35%	大買/大賣/鉅額交易
2021/02/24	178	111.18	207	113.22	110.50	-29	87,097	-0.03%	大買/大賣/
2021/02/23	22	110.59	5	110.80	111.50	17	86,598	0.02%
2021/02/22	340	111.50	5	113.10	111.00	335	86,137	0.39%	大買/鉅額交易
2021/02/19	42	110.49	6	110.17	110.00	36	85,645	0.04%
2021/02/18	12	113.33	10	113.70	113.00	2	84,850	0.00%
2021/02/17	30	114.23	27	113.94	114.00	3	84,908	0.00%
2021/02/05	24	114.75	34	115.54	113.50	-10	83,928	-0.01%
2021/02/04	16.1	114.62	42	113.98	114.00	-25.9	83,134	-0.03%
2021/02/03	26.6	116.64	28.4	117.43	116.50	-1.8	82,680	0.00%
2021/02/02	158	115.32	20.3	116.20	116.50	137.7	82,107	0.17%	大買/鉅額交易
2021/02/01	75.1	112.11	39.2	109.43	113.00	35.9	81,389	0.04%
2021/01/29	60.7	115.08	19	114.39	111.50	41.7	79,640	0.05%
2021/01/28	45	118.91	23.7	119.22	118.50	21.3	76,874	0.03%
2021/01/27	11	123.50	27.6	123.74	123.00	-16.6	75,136	-0.02%
2021/01/26	78.1	123.00	130	122.74	122.00	-51.9	73,916	-0.07%	大賣/
2021/01/25	104	121.09	37	120.89	123.00	67	72,070	0.09%	大買/
2021/01/22	28	120.05	158	120.14	121.50	-130	70,174	-0.19%	大賣/鉅額交易
2021/01/21	19	116.08	51	116.52	117.00	-32	67,021	-0.05%
2021/01/20	90.1	115.27	100.4	115.37	114.50	-10.4	66,129	-0.02%
2021/01/19	64	114.99	41	115.94	115.00	23	64,197	0.04%
2021/01/18	14	112.86	54	113.32	114.00	-40	63,005	-0.06%
2021/01/15	82	116.16	59.1	114.68	115.50	22.9	61,737	0.04%
2021/01/14	87.1	114.64	130.5	113.02	116.00	-43.5	59,302	-0.07%	大賣/
2021/01/13	26	105.69	18	105.81	106.50	8	54,542	0.01%
2021/01/12	29	104.79	39	103.76	104.00	-10	53,983	-0.02%
2021/01/11	28	107.07	2.2	107.68	107.50	25.8	53,647	0.05%
2021/01/08	53	108.10	37.9	107.45	108.00	15.1	53,291	0.03%
2021/01/07	52	106.97	83.3	106.29	107.00	-31.3	51,832	-0.06%
2021/01/06	73.1	106.92	122	104.90	105.00	-48.9	50,561	-0.10%	大賣/
2021/01/05	94	103.21	85.9	103.56	104.00	8.1	47,274	0.02%
2021/01/04	60	96.88	133.3	96.48	99.90	-73.3	44,037	-0.17%	大賣/
2020/12/31	14	91.51	26	91.78	92.00	-12	40,427	-0.03%
2020/12/30	0	0.00	13	90.92	91.60	-13	40,179	-0.03%
2020/12/29	20.2	90.86	6	91.00	90.40	14.2	39,796	0.04%
2020/12/28	3	92.30	21	92.73	91.80	-18	39,355	-0.05%
2020/12/25	52.1	91.58	89.2	91.58	91.80	-37.2	38,556	-0.10%
2020/12/24	1	89.70	12	89.44	89.60	-11	37,188	-0.03%
2020/12/23	8	88.65	62.1	88.82	88.80	-54.1	37,032	-0.15%
2020/12/22	62	88.43	54	89.40	87.70	8	36,732	0.02%
2020/12/21	31	88.10	1	87.10	88.00	30	36,124	0.08%
2020/12/18	1	87.70	23	87.91	87.70	-22	35,941	-0.06%
2020/12/17	1	87.70	0	0.00	87.80	1	35,866	0.00%
2020/12/16	0	0.00	2	87.75	88.20	-2	35,716	-0.01%
2020/12/15	38	87.09	5	87.12	87.10	33	35,463	0.09%
2020/12/14	17	87.98	17	88.56	87.70	0	35,162	0.00%
2020/12/11	7	86.59	29	87.17	87.60	-22	34,666	-0.06%
2020/12/10	5	87.64	36	87.52	87.70	-31	33,930	-0.09%
2020/12/09	25	88.57	33	88.92	89.00	-8	33,480	-0.02%
2020/12/08	32	88.64	57	88.56	87.60	-25	32,621	-0.08%
2020/12/07	293	85.53	405.2	86.29	87.90	-112.2	31,140	-0.36%	大買/大賣/鉅額交易
2020/12/04	92	82.95	0	0.00	82.90	92	28,798	0.32%
2020/12/03	2	82.05	3	82.00	82.00	-1	28,368	0.00%
2020/12/02	13	82.70	1	82.60	82.70	12	28,204	0.04%
2020/12/01	1	82.70	6	82.48	82.90	-5	28,227	-0.02%
2020/11/30	3	82.43	0	0.00	82.30	3	28,504	0.01%
2020/11/27	5	82.56	7	82.60	82.60	-2	27,917	-0.01%
2020/11/26	3	82.77	9	83.00	83.00	-6	27,869	-0.02%
2020/11/25	2	81.95	8	81.93	82.00	-6	27,823	-0.02%
2020/11/24	9	82.12	1	82.60	82.00	8	27,853	0.03%
2020/11/23	3	82.70	1	82.80	82.90	2	27,877	0.01%
2020/11/20	2	82.40	1	82.40	82.50	1	27,738	0.00%
2020/11/19	17	82.80	23	82.70	82.90	-6	27,618	-0.02%
2020/11/18	2	83.20	3	83.27	83.20	-1	27,595	0.00%
2020/11/17	77	82.79	5	82.78	83.00	72	27,491	0.26%
2020/11/16	1	82.90	14.3	82.50	82.60	-13.3	27,885	-0.05%
2020/11/13	3	81.60	1	81.90	81.40	2	27,577	0.01%
2020/11/12	1	82.00	16	81.60	81.90	-15	27,494	-0.05%
2020/11/11	0	0.00	6	81.55	81.60	-6	27,213	-0.02%
2020/11/10	0	0.00	10	80.80	80.80	-10	27,174	-0.04%
2020/11/09	0	0.00	33.4	80.89	81.20	-33.4	28,235	-0.12%
2020/11/06	1	79.80	24	79.60	79.70	-23	28,321	-0.08%
2020/11/05	5	79.00	6	79.00	79.00	-1	28,488	0.00%
2020/11/04	1	78.20	29	79.12	78.80	-28	29,073	-0.10%
2020/11/03	1	78.40	1	78.50	78.30	0	29,122	0.00%
2020/11/02	6	77.90	4	78.10	78.30	2	29,432	0.01%
2020/10/30	4	77.38	0	0.00	77.50	4	29,600	0.01%
2020/10/29	20	77.38	1	78.00	78.00	19	29,550	0.06%
2020/10/28	3	78.63	12	79.27	78.30	-9	30,059	-0.03%
2020/10/27	1	79.50	8	79.75	80.00	-7	30,234	-0.02%
2020/10/26	7	80.64	5	80.30	80.20	2	30,632	0.01%
2020/10/23	1	80.70	12.1	80.98	80.70	-11.1	31,049	-0.04%
2020/10/22	0	0.00	5	80.50	80.80	-5	32,073	-0.02%
2020/10/21	14	80.79	9	80.90	80.40	5	32,779	0.02%
2020/10/20	19	81.26	17.7	81.42	81.40	1.3	33,058	0.00%
2020/10/19	36	81.04	37.5	80.62	81.30	-1.5	33,610	0.00%
2020/10/16	20	79.54	22	79.34	78.60	-2	33,408	-0.01%
2020/10/15	0	0.00	1	78.40	78.10	-1	33,847	0.00%
2020/10/14	7	78.24	28	78.34	78.00	-21	34,602	-0.06%
2020/10/13	12	78.55	3	78.83	78.90	9	34,800	0.03%
2020/10/12	18	78.54	2	78.50	78.70	16	35,259	0.05%
2020/10/08	0	0.00	8	77.79	78.00	-8	35,425	-0.02%
2020/10/07	10	77.47	0	0.00	77.40	10	35,744	0.03%
2020/10/06	23	77.89	2	78.00	77.80	21	36,066	0.06%
2020/10/05	4	77.75	8	78.20	77.70	-4	36,653	-0.01%
2020/09/30	1	77.80	1	77.50	77.40	0	37,159	0.00%
2020/09/29	57	77.89	49	77.84	77.00	8	37,455	0.02%
2020/09/28	2	76.90	24	76.40	76.90	-22	37,793	-0.06%
2020/09/25	14	74.34	1	74.30	74.30	13	38,001	0.03%
2020/09/24	17.1	75.72	18	75.11	75.00	-0.9	38,076	0.00%
2020/09/23	14	76.64	0	0.00	76.70	14	37,687	0.04%
2020/09/22	6.1	76.94	5	76.86	76.80	1.1	38,132	0.00%
2020/09/21	2	77.75	6	77.58	77.40	-4	38,706	-0.01%
2020/09/18	2	77.75	0	0.00	77.60	2	40,000	0.00%
2020/09/17	7	78.83	11	78.28	78.10	-4	40,947	-0.01%
2020/09/16	2	78.80	1	78.80	78.80	1	41,362	0.00%
2020/09/15	2	79.20	10	79.20	79.10	-8	41,339	-0.02%
2020/09/14	10	79.30	16	79.13	79.40	-6	41,646	-0.01%
2020/09/11	0	0.00	2	78.40	78.50	-2	41,491	0.00%
2020/09/10	0	0.00	18	78.56	78.50	-18	41,523	-0.04%
2020/09/09	9	76.89	0	0.00	77.90	9	41,410	0.02%
2020/09/08	3	77.57	11	77.83	77.50	-8	41,473	-0.02%
2020/09/07	22	77.04	0	0.00	77.30	22	41,611	0.05%
2020/09/04	9.3	76.90	11	76.84	76.90	-1.7	41,954	0.00%
2020/09/03	7	78.09	2	78.70	77.70	5	41,789	0.01%
2020/09/02	8	77.10	0	0.00	77.80	8	41,734	0.02%
2020/09/01	2.1	76.77	0	0.00	77.00	2.1	42,211	0.00%
2020/08/31	3	77.30	0	0.00	76.90	3	42,474	0.01%
2020/08/28	3.1	77.42	0	0.00	77.50	3.1	42,692	0.01%
2020/08/27	8	77.81	1	77.70	77.50	7	42,988	0.02%
2020/08/26	3.1	78.14	0	0.00	78.20	3.1	43,281	0.01%
2020/08/25	6	78.17	1	78.50	78.30	5	43,441	0.01%
2020/08/24	0.2	78.00	3	77.83	77.60	-2.8	43,891	-0.01%
2020/08/21	0	0.00	3	78.20	78.20	-3	43,964	-0.01%
2020/08/20	12	77.42	16	77.88	77.10	-4	43,929	-0.01%
2020/08/19	2	79.70	5	79.72	79.30	-3	43,368	-0.01%
2020/08/18	0	0.00	11.8	79.58	79.80	-11.8	43,283	-0.03%
2020/08/17	67	80.27	23	80.23	80.20	44	43,604	0.10%
2020/08/14	47	80.03	2	80.00	80.40	45	43,618	0.10%
2020/08/13	28	80.11	46	80.60	79.50	-18	43,559	-0.04%
2020/08/12	26	80.63	95	80.51	81.40	-69	42,948	-0.16%
2020/08/11	24	79.98	27	80.08	79.80	-3	43,139	-0.01%
2020/08/10	72	80.14	16	80.39	80.50	56	43,407	0.13%
2020/08/07	16	78.81	4	78.73	78.30	12	43,275	0.03%
2020/08/06	9	79.17	7	78.86	79.00	2	43,625	0.00%
2020/08/05	2	78.00	7.1	78.35	77.90	-5.1	43,829	-0.01%
2020/08/04	14	78.04	9.2	77.75	78.10	4.8	44,340	0.01%
2020/08/03	12.1	77.52	3	78.40	77.10	9.1	44,597	0.02%
2020/07/31	17.1	78.74	36	78.73	78.40	-18.9	44,108	-0.04%
2020/07/30	17	77.79	18	78.19	78.00	-1	43,832	0.00%
2020/07/29	11.3	78.25	0	0.00	78.00	11.3	43,666	0.03%
2020/07/28	64.3	79.12	5	79.36	78.40	59.3	43,848	0.14%
2020/07/27	3	78.63	30	78.50	78.00	-27	43,342	-0.06%
2020/07/24	11	80.80	29	80.98	80.00	-18	42,760	-0.04%
2020/07/23	12	81.76	15.2	81.64	82.10	-3.2	42,348	-0.01%
2020/07/22	22.2	85.59	32.3	85.65	85.90	-10.1	41,517	-0.02%
2020/07/21	37	85.44	69.3	85.37	85.30	-32.3	40,594	-0.08%
2020/07/20	55	86.07	17	86.46	86.80	38	39,798	0.10%
2020/07/17	15	88.03	84	88.33	88.00	-69	39,066	-0.18%
2020/07/16	119	87.57	16	87.63	87.60	103	39,095	0.26%	大買/鉅額交易
2020/07/15	15	86.85	1	86.90	86.60	14	38,790	0.04%
2020/07/14	2	86.55	9	86.49	86.30	-7	39,163	-0.02%
2020/07/13	16	86.28	1	85.90	86.70	15	39,298	0.04%
2020/07/10	8	85.48	27	85.60	84.80	-19	39,392	-0.05%
2020/07/09	24.8	86.53	0	0.00	86.20	24.8	39,134	0.06%
2020/07/08	2	86.95	11	87.00	87.00	-9	38,728	-0.02%
2020/07/07	0	0.00	16	86.51	87.00	-16	38,430	-0.04%
2020/07/06	31	86.52	16	86.48	86.40	15	38,484	0.04%
2020/07/03	10	85.37	2	85.30	85.30	8	39,251	0.02%
2020/07/02	8.4	85.05	15	85.34	86.00	-6.6	39,318	-0.02%
2020/07/01	14.2	86.31	46.5	86.39	85.90	-32.3	39,567	-0.08%
2020/06/30	10	85.90	87	86.08	86.30	-77	39,234	-0.20%
2020/06/29	61	84.50	98	83.94	85.20	-37	38,911	-0.10%
2020/06/24	72	83.43	67	83.09	83.50	5	37,861	0.01%
2020/06/23	16	79.87	2	80.30	80.20	14	37,387	0.04%
2020/06/22	5	78.80	1	78.40	78.90	4	37,269	0.01%
2020/06/19	0	0.00	4	78.65	78.80	-4	37,883	-0.01%
2020/06/18	1	78.50	4	78.70	78.50	-3	37,988	-0.01%
2020/06/17	2.2	78.06	2	78.70	78.20	0.2	38,713	0.00%
2020/06/16	5	77.80	1	78.20	78.40	4	40,122	0.01%
2020/06/15	42	77.69	1	77.50	77.00	41	41,533	0.10%
2020/06/12	9	77.59	4	77.55	78.00	5	42,349	0.01%
2020/06/11	2	78.40	12	79.83	78.60	-10	42,992	-0.02%
2020/06/10	5	79.80	10	79.80	79.90	-5	43,388	-0.01%
2020/06/09	3	79.57	11	79.80	79.50	-8	44,767	-0.02%
2020/06/08	11	79.35	20	79.04	79.70	-9	45,559	-0.02%
2020/06/05	3	78.33	17	78.01	78.50	-14	45,175	-0.03%
2020/06/04	6	78.00	7	78.24	78.40	-1	45,232	0.00%
2020/06/03	6	78.02	55	78.01	78.10	-49	45,254	-0.11%
2020/06/02	17.2	77.08	17	77.15	77.10	0.2	45,186	0.00%
2020/06/01	6	76.42	9	76.27	76.20	-3	45,106	-0.01%
2020/05/29	6	74.92	2	75.60	75.80	4	45,158	0.01%
2020/05/28	10	75.46	2	75.80	75.30	8	44,994	0.02%
2020/05/27	4.7	75.25	21	75.29	75.30	-16.3	45,453	-0.04%
2020/05/26	0.2	75.00	8	74.79	74.80	-7.8	45,969	-0.02%
2020/05/25	67	73.15	1	73.10	73.60	66	46,216	0.14%
2020/05/22	23	73.86	31	73.70	73.60	-8	46,552	-0.02%
2020/05/21	2	74.70	3	74.77	74.70	-1	46,325	0.00%
2020/05/20	25	74.99	0	0.00	74.50	25	46,417	0.05%
2020/05/19	7.3	75.10	4	74.90	74.80	3.3	46,489	0.01%
2020/05/18	9	75.33	0	0.00	75.00	9	46,100	0.02%
2020/05/15	19.1	77.37	1	76.60	77.10	18.1	45,526	0.04%
2020/05/14	11	78.25	24	78.62	78.20	-13	45,023	-0.03%
2020/05/13	6	78.12	13	78.61	78.80	-7	44,680	-0.02%
2020/05/12	14	77.54	13	77.32	77.30	1	44,565	0.00%
2020/05/11	13	78.79	10	78.36	78.90	3	44,747	0.01%
2020/05/08	1	76.40	5	76.32	76.20	-4	44,242	-0.01%
2020/05/07	0	0.00	11	75.37	75.20	-11	44,308	-0.02%
2020/05/06	10.1	74.41	5	74.68	74.30	5.1	44,218	0.01%
2020/05/05	7	74.13	16	74.10	74.10	-9	44,492	-0.02%
2020/05/04	27	74.37	0	0.00	74.50	27	44,768	0.06%
2020/04/30	12.7	76.78	41.8	76.45	77.00	-29.1	44,694	-0.07%
2020/04/29	10	75.60	24	75.95	75.60	-14	44,975	-0.03%
2020/04/28	6	75.12	1	75.30	75.20	5	45,609	0.01%
2020/04/27	1	75.00	5	74.72	74.90	-4	47,798	-0.01%
2020/04/24	5	74.10	1	74.10	73.80	4	47,910	0.01%
2020/04/23	5	73.92	10	74.57	74.00	-5	48,896	-0.01%
2020/04/22	9	72.88	0	0.00	73.90	9	48,768	0.02%
2020/04/21	12	73.94	15	74.53	73.50	-3	48,703	-0.01%
2020/04/20	5	76.10	232.6	75.61	76.20	-227.6	48,171	-0.47%	大賣/鉅額交易
2020/04/17	16	75.73	10	75.93	75.80	6	48,024	0.01%
2020/04/16	14	74.49	17	74.51	74.00	-3	47,392	-0.01%
2020/04/15	4	74.35	11	74.59	74.10	-7	47,157	-0.01%
2020/04/14	21	74.12	20	74.16	74.40	1	47,387	0.00%
2020/04/13	8	73.46	2	73.60	73.10	6	47,485	0.01%
2020/04/10	9	73.64	6	73.58	73.90	3	47,506	0.01%
2020/04/09	29	74.43	11	75.09	74.00	18	47,817	0.04%
2020/04/08	45	72.62	46	74.05	75.00	-1	47,242	0.00%
2020/04/07	15.1	71.14	64	71.08	71.20	-48.9	45,981	-0.11%
2020/04/06	9	69.99	3	69.60	70.20	6	45,466	0.01%
2020/04/01	10	70.01	16	70.25	70.00	-6	44,975	-0.01%
2020/03/31	2	69.90	4	70.40	69.90	-2	44,733	0.00%
2020/03/30	19	69.93	1.8	70.28	70.00	17.2	44,283	0.04%
2020/03/27	295	71.83	10	71.70	70.10	285	43,919	0.65%	大買/鉅額交易
2020/03/26	2.4	70.85	2	70.90	71.00	0.4	43,204	0.00%
2020/03/25	13	71.63	68	71.99	71.40	-55	43,208	-0.13%
2020/03/24	10.1	69.80	6	69.92	69.40	4.1	42,793	0.01%
2020/03/23	9	67.73	13	67.86	67.50	-4	43,074	-0.01%
2020/03/20	26	70.10	41	70.07	70.80	-15	42,561	-0.04%
2020/03/19	85.1	67.98	12	66.81	66.30	73.1	41,412	0.18%
2020/03/18	23	70.41	12	70.63	70.00	11	40,185	0.03%
2020/03/17	55	71.18	37	70.95	70.60	18	39,472	0.05%
2020/03/16	45.4	72.56	41	72.40	71.10	4.4	38,858	0.01%
2020/03/13	59.1	71.59	36	72.46	74.60	23.1	38,007	0.06%
2020/03/12	40.1	75.41	25	75.40	74.70	15.1	36,846	0.04%
2020/03/11	24.2	79.67	1	80.00	78.60	23.2	35,761	0.06%
2020/03/10	14	79.55	1	79.50	79.40	13	35,582	0.04%
2020/03/09	7.1	79.39	0	0.00	79.10	7.1	35,358	0.02%
2020/03/06	12.1	80.93	19	81.01	80.80	-6.9	35,166	-0.02%
2020/03/05	57	83.02	12	83.05	82.70	45	35,040	0.13%
2020/03/04	2	81.40	2	81.40	81.70	0	35,049	0.00%
2020/03/03	34	80.94	33	81.32	81.00	1	34,888	0.00%
2020/03/02	65	79.59	53	79.87	79.20	12	34,638	0.03%
2020/02/27	6	80.28	2	81.00	80.30	4	34,937	0.01%
2020/02/26	29	81.40	0	0.00	81.10	29	34,982	0.08%
2020/02/25	77	80.89	97	81.47	82.30	-20	34,763	-0.06%
2020/02/24	14	80.76	1	80.70	80.70	13	34,847	0.04%
2020/02/21	6	81.75	7	81.86	81.70	-1	35,036	0.00%
2020/02/20	5	83.38	0	0.00	82.80	5	36,338	0.01%
2020/02/19	2	84.10	5.3	84.21	83.80	-3.3	36,346	-0.01%
2020/02/18	4	83.63	21	83.22	83.40	-17	36,642	-0.05%
2020/02/17	1	84.00	1	84.20	83.90	0	37,750	0.00%
2020/02/14	2	84.70	5	84.74	84.90	-3	38,341	-0.01%
2020/02/13	3	85.67	15	85.55	84.70	-12	39,439	-0.03%
2020/02/12	59	83.67	72	84.12	85.50	-13	40,708	-0.03%
2020/02/11	1	82.10	6	82.83	82.90	-5	41,559	-0.01%
2020/02/10	18	81.39	15	81.62	82.00	3	42,608	0.01%
2020/02/07	8	82.80	3	82.80	82.90	5	43,602	0.01%
2020/02/06	16.2	82.67	7	83.03	83.60	9.2	45,059	0.02%
2020/02/05	7	82.27	3.8	82.09	82.20	3.2	46,922	0.01%
2020/02/04	22	82.97	13.7	83.50	82.20	8.3	48,200	0.02%
2020/02/03	10	78.55	17	80.35	82.20	-7	48,094	-0.01%
2020/01/31	66	83.49	12	83.90	83.20	54	47,505	0.11%
2020/01/30	77	83.87	112	83.27	83.10	-35	47,070	-0.07%	大賣/
2020/01/20	10	92.48	2	92.60	92.30	8	44,925	0.02%
2020/01/17	3	92.30	51.9	92.03	92.30	-48.9	44,926	-0.11%
2020/01/16	1	89.80	1	89.70	90.00	0	44,307	0.00%
2020/01/15	11	90.10	5	89.88	89.90	6	45,467	0.01%
2020/01/14	1	89.90	3	90.03	90.00	-2	46,469	0.00%
2020/01/13	13	89.15	1	88.90	89.60	12	46,698	0.03%
2020/01/10	3	88.30	13	88.66	89.00	-10	47,630	-0.02%
2020/01/09	9	87.28	8	87.58	87.10	1	48,452	0.00%
2020/01/08	26	87.02	26	87.57	86.50	0	48,573	0.00%
2020/01/07	16	89.26	17	89.52	89.10	-1	48,302	0.00%
2020/01/06	7	90.59	5	90.74	90.50	2	48,395	0.00%
2020/01/03	9	91.64	28.5	91.45	91.60	-19.5	48,271	-0.04%
2020/01/02	15	91.21	2	91.35	90.80	13	48,116	0.03%
2019/12/31	2	90.80	1.4	90.77	90.80	0.6	48,193	0.00%
2019/12/30	1	91.50	2	91.30	90.90	-1	48,265	0.00%
2019/12/27	6	91.50	9	91.62	91.50	-3	48,462	-0.01%
2019/12/26	0	0.00	9.3	90.78	90.80	-9.3	48,560	-0.02%
2019/12/25	19	91.03	6	90.90	91.00	13	49,146	0.03%
2019/12/24	1	90.90	0	0.00	90.90	1	49,384	0.00%
2019/12/23	3	90.97	3.6	91.43	91.50	-0.6	49,552	0.00%
2019/12/20	2	91.40	12	91.83	91.10	-10	49,578	-0.02%
2019/12/19	24	91.74	11	91.90	92.20	13	49,260	0.03%
2019/12/18	7	92.03	39	92.53	92.40	-32	48,958	-0.07%
2019/12/17	8	91.16	6.4	91.12	91.60	1.6	48,539	0.00%
2019/12/16	30	91.68	31	92.28	91.60	-1	48,561	0.00%
2019/12/13	4	91.25	5	91.80	91.00	-1	48,552	0.00%
2019/12/12	2	91.00	11	91.60	91.00	-9	48,727	-0.02%
2019/12/11	4	91.03	3	91.07	91.30	1	48,865	0.00%
2019/12/10	21	90.20	1	90.40	90.30	20	49,354	0.04%
2019/12/09	2	91.05	30	91.25	91.00	-28	49,715	-0.06%
2019/12/06	2	90.00	33	90.30	90.50	-31	49,472	-0.06%
2019/12/05	2	89.95	12	90.02	89.90	-10	49,467	-0.02%
2019/12/04	3	88.97	2	89.10	89.50	1	49,622	0.00%
2019/12/03	6	89.27	40	88.99	90.00	-34	49,672	-0.07%
2019/12/02	1	88.30	10	88.36	88.60	-9	49,485	-0.02%
2019/11/29	16	88.98	40	89.33	88.50	-24	49,213	-0.05%
2019/11/28	18	90.11	12	90.42	89.80	6	48,897	0.01%
2019/11/27	1	89.90	30	90.43	90.60	-29	49,237	-0.06%
2019/11/26	3	89.70	12	89.98	89.90	-9	49,243	-0.02%
2019/11/25	38.2	89.79	12	90.12	89.60	26.2	48,294	0.05%
2019/11/22	9	91.74	15	91.87	91.40	-6	47,978	-0.01%
2019/11/21	9	91.17	47	91.51	92.50	-38	47,972	-0.08%
2019/11/20	15	92.40	31	91.55	91.90	-16	47,375	-0.03%
2019/11/19	71	91.80	85	92.14	92.80	-14	47,024	-0.03%
2019/11/18	1	90.50	7.3	90.21	90.50	-6.3	45,679	-0.01%
2019/11/15	2	90.60	14	90.05	90.10	-12	45,397	-0.03%
2019/11/14	9	89.71	30	90.48	89.30	-21	45,007	-0.05%
2019/11/13	25.6	89.87	30	89.45	89.70	-4.4	44,081	-0.01%
2019/11/12	7	89.17	39	89.75	91.00	-32	43,699	-0.07%
2019/11/11	52	88.56	69	88.83	87.90	-17	42,815	-0.04%
2019/11/08	62.2	92.40	89.3	91.71	90.90	-27.1	41,247	-0.07%
2019/11/07	12.2	90.46	42.2	90.45	90.80	-30	39,749	-0.08%
2019/11/06	64	90.33	76	90.09	90.40	-12	38,542	-0.03%
2019/11/05	35	89.92	104	89.67	90.00	-69	37,282	-0.19%	大賣/
2019/11/04	89	87.73	117.4	88.03	89.00	-28.4	36,054	-0.08%	大賣/
2019/11/01	78	83.22	52.6	83.55	84.80	25.4	34,294	0.07%
2019/10/31	0	80.30	28	81.23	80.60	-28	33,093	-0.08%
2019/10/30	5	80.14	18	80.18	80.20	-13	32,959	-0.04%
2019/10/29	25.4	80.80	12	80.95	80.80	13.4	32,835	0.04%
2019/10/28	2	80.60	5	80.60	80.10	-3	32,576	-0.01%
2019/10/25	1	80.20	28	80.07	80.20	-27	32,470	-0.08%
2019/10/24	41	80.92	32	80.52	80.50	9	32,252	0.03%
2019/10/23	51	80.15	108.2	79.94	80.50	-57.2	32,630	-0.18%	大賣/
2019/10/22	54	79.42	58	79.06	79.50	-4	32,364	-0.01%
2019/10/21	2.2	76.85	2	77.60	77.60	0.2	31,601	0.00%
2019/10/18	19	77.52	22	77.65	76.90	-3	31,704	-0.01%
2019/10/17	9	76.02	63.6	76.31	77.20	-54.6	30,791	-0.18%
2019/10/16	0	0.00	11	74.95	75.00	-11	29,769	-0.04%
2019/10/15	20	74.98	2	74.90	74.70	18	29,704	0.06%
2019/10/14	4	74.12	4	74.33	74.50	0	30,027	0.00%
2019/10/09	2	73.50	16	73.20	72.90	-14	29,767	-0.05%
2019/10/08	3	73.93	31	73.96	74.00	-28	29,894	-0.09%
2019/10/07	1	74.00	36.8	73.50	73.40	-35.8	29,759	-0.12%
2019/10/04	25	72.16	12	72.19	72.70	13	29,672	0.04%
2019/10/03	21	71.75	0	0.00	72.00	21	29,708	0.07%
2019/10/02	56	72.39	103	72.39	72.30	-47	29,572	-0.16%	大賣/
2019/10/01	51	72.79	16	72.55	72.60	35	29,331	0.12%
2019/09/27	123	73.63	1	73.20	73.20	122	28,815	0.42%	大買/鉅額交易
2019/09/26	25	74.15	0	0.00	74.00	25	28,901	0.09%
2019/09/25	1	74.40	1	74.80	74.80	0	28,895	0.00%
2019/09/24	0	0.00	3	74.93	74.90	-3	29,218	-0.01%
2019/09/23	1	74.60	1	74.40	74.70	0	29,240	0.00%
2019/09/20	5	74.22	1	74.20	74.50	4	29,577	0.01%
2019/09/19	5	73.82	0	0.00	73.50	5	29,314	0.02%
2019/09/18	7.1	74.58	2	74.80	74.40	5.1	29,144	0.02%
2019/09/17	12	74.74	402	74.60	74.60	-390	29,059	-1.34%	大賣/鉅額交易
2019/09/16	8	75.76	6	75.87	76.00	2	29,303	0.01%
2019/09/12	22	75.41	30.8	75.70	76.00	-8.8	29,068	-0.03%
2019/09/11	4	74.65	7.6	74.78	74.50	-3.6	28,869	-0.01%
2019/09/10	23	74.06	34	73.90	74.10	-11	28,884	-0.04%
2019/09/09	3	75.67	3	75.47	74.70	0	29,030	0.00%
2019/09/06	8	75.03	20	75.54	75.00	-12	29,372	-0.04%
2019/09/05	384	74.50	7	74.91	74.90	377	29,587	1.27%	大買/鉅額交易
2019/09/04	5	74.18	9	74.20	74.30	-4	29,815	-0.01%
2019/09/03	7	73.83	1	73.90	73.60	6	29,905	0.02%
2019/09/02	1	74.00	348	73.81	74.00	-347	30,251	-1.15%	大賣/鉅額交易
2019/08/30	2	73.60	9.3	73.61	74.20	-7.3	30,587	-0.02%
2019/08/29	6	71.90	6	72.00	71.90	0	30,724	0.00%
2019/08/28	13	72.09	2	72.20	72.40	11	31,041	0.04%
2019/08/27	11.8	72.07	2	72.20	72.20	9.8	31,307	0.03%
2019/08/26	67.1	71.78	24	71.73	72.00	43.1	31,562	0.14%
2019/08/23	4.1	73.41	9	73.40	73.30	-4.9	31,812	-0.02%
2019/08/22	14	73.76	8	73.90	73.90	6	32,267	0.02%
2019/08/21	12	73.59	0	0.00	73.50	12	34,158	0.04%
2019/08/20	15	72.71	1	72.40	72.40	14	34,127	0.04%
2019/08/19	4	72.48	1	72.80	72.40	3	34,491	0.01%
2019/08/16	7	72.36	2	72.60	72.00	5	35,197	0.01%
2019/08/15	32	71.67	6	71.60	71.60	26	35,147	0.07%
2019/08/14	7	73.01	6	73.77	72.60	1	35,268	0.00%
2019/08/13	0	0.00	15	73.03	72.90	-15	35,218	-0.04%
2019/08/12	2	72.95	18	73.47	73.70	-16	35,749	-0.04%
2019/08/08	4	73.48	3	73.00	73.10	1	36,472	0.00%
2019/08/07	0	0.00	1	73.00	72.90	-1	37,306	0.00%
2019/08/06	322	71.10	19	72.22	73.30	303	37,843	0.80%	大買/鉅額交易
2019/08/05	134	73.89	124	73.22	72.80	10	37,786	0.03%	大買/大賣/
2019/08/02	33.1	75.98	13	75.72	75.50	20.1	37,404	0.05%
2019/08/01	2	77.80	2.9	77.96	77.90	-0.9	37,162	0.00%
2019/07/31	3	78.00	9	78.40	78.60	-6	37,041	-0.02%
2019/07/30	21.5	78.11	22	77.95	77.80	-0.5	37,167	0.00%
2019/07/29	7.5	78.47	3	78.30	78.40	4.5	37,511	0.01%
2019/07/26	24	78.49	23.2	78.57	78.40	0.8	37,626	0.00%
2019/07/25	29.2	78.26	23.4	78.82	78.60	5.8	37,671	0.02%
2019/07/24	35.4	81.31	22	81.23	81.30	13.4	37,192	0.04%
2019/07/23	14	80.54	20	81.10	80.90	-6	36,534	-0.02%
2019/07/22	6	80.70	26	80.52	80.60	-20	36,414	-0.05%
2019/07/19	6	79.87	1	80.00	79.30	5	36,308	0.01%
2019/07/18	21	79.59	1	79.40	79.00	20	36,773	0.05%
2019/07/17	38	79.87	19	79.72	79.30	19	37,533	0.05%
2019/07/16	47	80.18	36	80.45	80.00	11	37,702	0.03%
2019/07/15	27	77.28	9	77.72	78.10	18	38,121	0.05%
2019/07/12	6	77.60	12	77.60	77.60	-6	40,175	-0.01%
2019/07/11	1.8	78.20	8	78.43	78.20	-6.2	41,245	-0.02%
2019/07/10	7	77.97	12	78.26	77.90	-5	42,238	-0.01%
2019/07/09	24	78.01	35	78.60	77.90	-11	43,101	-0.03%
2019/07/08	14	78.79	3.4	78.80	79.00	10.6	43,727	0.02%
2019/07/05	4	78.20	14	78.01	78.20	-10	44,148	-0.02%
2019/07/04	1	77.80	27	78.00	77.70	-26	44,538	-0.06%
2019/07/03	41	77.75	1	78.10	77.50	40	44,768	0.09%
2019/07/02	3	78.97	33	78.98	79.10	-30	45,091	-0.07%
2019/07/01	36	79.20	26	78.89	79.40	10	45,435	0.02%
2019/06/28	9	77.83	30	77.60	77.40	-21	46,469	-0.05%
2019/06/27	0.3	77.40	27.6	77.39	77.40	-27.3	48,925	-0.06%
2019/06/26	11	76.48	0	0.00	76.30	11	49,037	0.02%
2019/06/25	1.4	76.47	1.3	76.86	76.40	0.1	48,862	0.00%
2019/06/24	4	76.30	11	76.80	77.10	-7	48,644	-0.01%
2019/06/21	47	78.24	28	78.08	76.80	19	48,291	0.04%
2019/06/20	11.6	77.65	16	77.48	77.70	-4.4	47,665	-0.01%
2019/06/19	36	76.90	30	77.12	77.20	6	47,481	0.01%
2019/06/18	40	77.03	9	76.12	75.90	31	46,966	0.07%
2019/06/17	0	0.00	58	76.07	76.40	-58	46,586	-0.12%
2019/06/14	16.4	75.24	10	75.21	75.10	6.4	46,296	0.01%
2019/06/13	8	74.08	3	73.80	74.20	5	45,938	0.01%
2019/06/12	67.2	73.19	14	72.94	73.70	53.2	45,892	0.12%
2019/06/11	25.4	72.50	8	72.40	72.40	17.4	45,480	0.04%
2019/06/10	1	72.30	6	71.97	72.10	-5	45,277	-0.01%
2019/06/06	5	71.28	18	71.18	71.10	-13	44,971	-0.03%
2019/06/05	22.1	71.64	6	71.63	71.00	16.1	44,606	0.04%
2019/06/04	1.2	72.43	0	0.00	71.80	1.2	44,249	0.00%
2019/06/03	3	73.20	11	73.06	73.40	-8	43,903	-0.02%
2019/05/31	7	74.49	19	74.25	73.90	-12	43,607	-0.03%
2019/05/30	1	73.00	10	73.24	73.40	-9	42,989	-0.02%
2019/05/29	11	70.92	2	71.75	72.20	9	42,844	0.02%
2019/05/28	4	71.27	4	71.30	71.20	0	42,521	0.00%
2019/05/27	1.4	71.30	1	71.50	71.40	0.4	40,574	0.00%
2019/05/24	8	71.45	1	71.40	71.40	7	40,541	0.02%
2019/05/23	7.2	71.93	17	71.63	71.50	-9.8	40,262	-0.02%
2019/05/22	27.2	74.63	4	74.53	74.00	23.2	39,723	0.06%
2019/05/21	4	75.03	0	0.00	75.00	4	39,988	0.01%
2019/05/20	8	75.21	29.8	75.26	75.00	-21.8	39,825	-0.05%
2019/05/17	23	75.09	4.1	75.00	74.70	18.9	39,707	0.05%
2019/05/16	6.6	77.54	382	78.15	75.90	-375.4	39,278	-0.96%	大賣/鉅額交易
2019/05/15	49	77.90	1	77.80	77.80	48	38,512	0.12%
2019/05/14	16	79.49	13	79.15	79.70	3	37,886	0.01%
2019/05/13	169.3	82.01	72	81.61	81.20	97.3	37,563	0.26%	大買/
2019/05/10	16	84.54	28	84.81	83.70	-12	37,575	-0.03%
2019/05/09	25	84.87	11	84.81	84.30	14	37,560	0.04%
2019/05/08	8	85.81	3	85.87	85.90	5	37,350	0.01%
2019/05/07	5	86.62	30.2	86.73	86.60	-25.2	37,276	-0.07%
2019/05/06	40.4	85.37	0	0.00	84.90	40.4	37,269	0.11%
2019/05/03	19	87.75	8	88.01	88.20	11	36,812	0.03%
2019/05/02	12.2	86.63	0	0.00	86.90	12.2	36,616	0.03%
2019/04/30	52	86.76	21	87.00	86.90	31	36,365	0.09%
2019/04/29	12	87.79	26.4	88.52	87.80	-14.4	36,026	-0.04%
2019/04/26	7	87.10	5	87.70	87.40	2	35,703	0.01%
2019/04/25	6	86.23	8	86.76	86.80	-2	35,423	-0.01%
2019/04/24	23.2	87.57	13	88.08	86.90	10.2	35,170	0.03%
2019/04/23	45	87.54	44	87.51	88.30	1	34,864	0.00%
2019/04/22	35	88.62	7	88.57	87.80	28	34,003	0.08%
2019/04/19	54.6	89.55	132.4	91.57	88.90	-77.8	33,706	-0.23%	大賣/
2019/04/18	93	94.67	88	94.37	91.60	5	32,619	0.02%
2019/04/17	51	91.90	91	91.39	91.80	-40	30,553	-0.13%
2019/04/16	36	90.38	33.6	90.59	89.90	2.4	29,346	0.01%
2019/04/15	67	88.46	30.3	88.94	89.30	36.7	28,411	0.13%
2019/04/12	13	86.24	33	86.06	86.50	-20	27,828	-0.07%
2019/04/11	3	83.80	26	83.90	83.80	-23	27,456	-0.08%
2019/04/10	0	0.00	7.8	82.92	83.00	-7.8	26,990	-0.03%
2019/04/09	1	82.40	26	82.09	82.50	-25	26,686	-0.09%
2019/04/08	7	82.60	17	82.71	82.40	-10	26,501	-0.04%
2019/04/03	14	81.23	21	81.52	81.90	-7	25,825	-0.03%
2019/04/02	109	82.19	110	82.64	82.00	-1	25,304	0.00%	大買/大賣/
2019/04/01	76	79.01	794.2	77.69	80.80	-718.2	23,838	-3.01%	大賣/鉅額交易
2019/03/29	709	73.04	3	73.23	73.50	706	21,133	3.34%	大買/鉅額交易
2019/03/28	5.1	71.64	0	0.00	71.80	5.1	21,058	0.02%
2019/03/27	0	0.00	1	72.00	71.90	-1	21,359	0.00%
2019/03/26	4.4	71.62	1	71.80	71.80	3.4	21,516	0.02%
2019/03/25	11.6	71.51	2	71.20	71.20	9.6	21,784	0.04%
2019/03/22	10	73.01	12	73.25	73.00	-2	21,732	-0.01%
2019/03/21	4	72.68	7	73.00	73.00	-3	21,996	-0.01%
2019/03/20	8	72.19	25.5	72.12	72.40	-17.5	22,458	-0.08%
2019/03/19	3	71.97	4	72.35	72.30	-1	23,024	0.00%
2019/03/18	8	71.50	2	71.50	72.00	6	23,226	0.03%
2019/03/15	11	70.67	8	70.74	70.60	3	23,470	0.01%
2019/03/14	0	0.00	2	70.75	71.10	-2	23,311	-0.01%
2019/03/13	2	70.90	2	70.75	70.70	0	24,214	0.00%
2019/03/12	0	0.00	2	71.15	71.20	-2	24,353	-0.01%
2019/03/11	6	70.43	0	0.00	70.40	6	24,453	0.02%
2019/03/08	12.4	70.81	30	70.63	70.70	-17.6	24,916	-0.07%
2019/03/07	6	71.67	16.6	71.80	71.60	-10.6	25,765	-0.04%
2019/03/06	0	0.00	4.4	72.47	72.50	-4.4	26,193	-0.02%
2019/03/05	0	0.00	132.2	72.00	71.90	-132.2	26,787	-0.49%	大賣/鉅額交易
2019/03/04	6	71.72	1	72.30	72.20	5	26,928	0.02%
2019/02/27	3	72.60	3	72.70	72.70	0	26,754	0.00%
2019/02/26	5	72.80	1	72.80	72.80	4	26,722	0.01%
2019/02/22	1	73.40	2.2	73.32	73.50	-1.2	27,267	0.00%
2019/02/21	1.1	73.42	4	73.60	73.80	-2.9	27,552	-0.01%
2019/02/20	20.1	73.60	12	73.33	73.20	8.1	27,545	0.03%
2019/02/19	0	0.00	4	71.90	72.00	-4	27,169	-0.01%
2019/02/18	7	71.16	2	71.60	71.00	5	27,351	0.02%
2019/02/15	7	70.36	0	0.00	70.30	7	27,533	0.03%
2019/02/14	5.3	71.63	0.6	71.50	71.40	4.7	27,638	0.02%
2019/02/13	1.6	71.94	7	72.30	72.00	-5.4	27,733	-0.02%
2019/02/12	13	71.18	46	71.47	72.00	-33	27,694	-0.12%
2019/02/11	1.2	69.92	0	0.00	69.90	1.2	27,543	0.00%
2019/01/30	1	70.00	1	70.20	70.00	0	27,311	0.00%
2019/01/29	11	70.17	2	70.25	69.90	9	27,329	0.03%
2019/01/28	0	0.00	1	70.90	70.80	-1	27,288	0.00%
2019/01/25	6	70.65	3	70.80	70.70	3	27,511	0.01%
2019/01/24	3	69.90	1	70.00	70.00	2	27,455	0.01%
2019/01/23	8.4	69.85	0	0.00	69.70	8.4	27,740	0.03%
2019/01/22	0	0.00	2	70.80	70.70	-2	27,933	-0.01%
2019/01/21	2	71.10	6	71.20	71.20	-4	28,393	-0.01%
2019/01/18	1	70.60	10	70.80	70.80	-9	29,728	-0.03%
2019/01/17	3	70.30	0	0.00	70.40	3	30,927	0.01%
2019/01/16	0.2	70.20	0	0.00	70.20	0.2	31,610	0.00%
2019/01/15	0	0.00	10	70.33	70.30	-10	31,959	-0.03%
2019/01/14	1	68.70	4	68.70	68.70	-3	32,168	-0.01%
2019/01/11	1	69.80	1	69.90	69.40	0	33,547	0.00%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/08	2	68.45	2	68.60	68.60	0	33,510	0.00%
2019/01/07	5	69.00	5	68.88	69.30	0	33,710	0.00%
2019/01/04	13	67.52	0	0.00	67.60	13	33,606	0.04%
2019/01/03	5.3	68.88	0	0.00	68.90	5.3	33,646	0.02%
2019/01/02	132	70.00	1	71.20	70.10	131	33,501	0.39%	大買/鉅額交易
2018/12/28	2	70.80	1.2	70.80	70.80	0.8	33,856	0.00%
2018/12/27	1	70.80	7	71.25	70.80	-6	34,100	-0.02%
2018/12/26	0	0.00	2	70.60	70.20	-2	34,354	-0.01%
2018/12/25	6	70.72	3	70.37	70.70	3	34,538	0.01%
2018/12/24	2	71.10	4	71.18	71.40	-2	35,126	-0.01%
2018/12/22	0	0.00	3.6	71.15	70.90	-3.6	35,373	-0.01%
2018/12/21	4.2	70.69	2	70.95	71.40	2.2	35,779	0.01%
2018/12/20	0	0.00	11	71.82	71.50	-11	35,804	-0.03%
2018/12/19	2	70.90	3	71.23	71.80	-1	35,643	0.00%
2018/12/18	10.5	70.37	5	70.50	70.80	5.5	35,873	0.02%
2018/12/17	5	71.18	44	71.42	71.10	-39	36,093	-0.11%
2018/12/14	11	72.18	20	71.73	71.50	-9	36,528	-0.02%
2018/12/13	16.4	72.40	103	72.77	73.00	-86.6	36,813	-0.24%	大賣/
2018/12/12	26	70.59	22	70.73	71.20	4	37,341	0.01%
2018/12/11	10	68.83	9	68.80	68.40	1	37,568	0.00%
2018/12/10	5	67.76	4	67.85	67.70	1	37,759	0.00%
2018/12/07	4.2	69.42	1	69.20	69.10	3.2	37,568	0.01%
2018/12/06	21.6	69.82	8	69.14	69.00	13.6	37,365	0.04%
2018/12/05	7	71.81	2	72.00	71.60	5	36,597	0.01%
2018/12/04	3	73.83	0	0.00	73.40	3	36,922	0.01%
2018/12/03	32.2	73.42	38	73.89	74.00	-5.8	36,977	-0.02%
2018/11/30	6.3	73.28	6	73.37	71.90	0.3	36,598	0.00%
2018/11/29	25	73.63	13.4	73.71	72.40	11.6	35,692	0.03%
2018/11/28	7.4	71.78	13.4	72.20	73.10	-6	35,289	-0.02%
2018/11/27	11.1	70.38	0	0.00	70.70	11.1	34,839	0.03%
2018/11/26	18	70.84	23	71.25	71.00	-5	34,800	-0.01%
2018/11/23	7	70.06	12.8	70.20	70.00	-5.8	34,663	-0.02%
2018/11/22	21.2	70.17	7	70.10	69.50	14.2	34,653	0.04%
2018/11/21	26	69.94	15	70.45	70.60	11	34,466	0.03%
2018/11/20	49.8	71.21	10.6	71.60	71.00	39.2	34,147	0.11%
2018/11/19	4.1	73.43	1	73.70	73.40	3.1	33,901	0.01%
2018/11/16	1	74.10	2	74.90	74.30	-1	34,199	0.00%
2018/11/15	18.4	73.14	61	73.51	74.50	-42.6	35,037	-0.12%
2018/11/14	6	74.05	3	73.63	73.30	3	34,998	0.01%
2018/11/13	6.1	74.33	1	74.50	74.40	5.1	34,972	0.01%
2018/11/12	2	76.50	2	76.15	76.20	0	34,899	0.00%
2018/11/09	4.6	75.83	0	0.00	76.10	4.6	35,101	0.01%
2018/11/08	15.6	77.18	2	77.60	76.60	13.6	35,138	0.04%
2018/11/07	2	77.80	5.2	77.50	77.90	-3.2	35,022	-0.01%
2018/11/06	12.6	77.72	0.6	77.80	77.30	12	35,016	0.03%
2018/11/05	5	79.84	0.8	80.00	80.00	4.2	35,081	0.01%
2018/11/02	8	80.63	14.8	80.47	81.00	-6.8	35,222	-0.02%
2018/11/01	2.8	79.61	4	79.33	79.90	-1.2	35,105	0.00%
2018/10/31	7	78.64	5.1	78.31	78.80	1.9	35,267	0.01%
2018/10/30	1	76.10	3.5	76.17	76.40	-2.5	35,030	-0.01%
2018/10/29	6.3	76.61	7.8	76.71	75.50	-1.5	35,063	0.00%
2018/10/26	10	78.05	19	77.81	76.20	-9	35,074	-0.03%
2018/10/17	129.5	70.39	117.6	68.43	68.10	11.9	34,592	0.03%	大買/大賣/
2018/10/16	13.1	70.06	9.1	70.13	70.40	4	33,758	0.01%
2018/10/15	10	70.51	4	70.63	70.50	6	33,489	0.02%
2018/10/12	34.1	70.67	21	70.53	71.90	13.1	33,508	0.04%
2018/10/11	27.3	70.52	53	70.80	70.10	-25.7	33,512	-0.08%
2018/10/09	22	75.53	1	75.70	75.30	21	32,293	0.07%
2018/10/08	6	75.50	3	75.57	75.50	3	32,342	0.01%
2018/10/05	56.1	75.67	9	75.83	75.60	47.1	32,631	0.14%
2018/10/04	9.1	76.60	2	76.75	76.20	7.1	32,542	0.02%
2018/10/03	5.1	77.80	12	77.72	77.80	-6.9	32,668	-0.02%
2018/10/02	5	78.66	10	78.10	78.10	-5	32,896	-0.02%
2018/10/01	14	79.96	4	80.03	79.90	10	32,641	0.03%
2018/09/28	25	78.94	6.2	78.78	79.20	18.8	32,840	0.06%
2018/09/27	2.1	77.94	46	77.99	78.70	-43.9	32,499	-0.14%
2018/09/26	3	77.67	23	77.64	77.30	-20	32,279	-0.06%
2018/09/25	3	75.53	1	76.20	76.10	2	32,142	0.01%
2018/09/21	7	75.54	4	75.60	75.80	3	32,370	0.01%
2018/09/20	2.1	75.66	1	75.60	75.60	1.1	32,265	0.00%
2018/09/19	0	0.00	1	76.20	76.40	-1	32,294	0.00%
2018/09/18	9	76.12	3	76.30	75.80	6	32,335	0.02%
2018/09/17	2	77.75	4	77.63	77.80	-2	32,456	-0.01%
2018/09/14	4	77.28	6.3	77.37	77.90	-2.3	32,799	-0.01%
2018/09/13	22.2	76.05	4	76.25	76.00	18.2	32,828	0.06%
2018/09/12	8	77.26	1	77.40	77.00	7	32,740	0.02%
2018/09/11	45	76.45	19.4	76.82	77.70	25.6	32,803	0.08%
2018/09/10	29	75.42	3	75.63	75.10	26	33,096	0.08%
2018/09/07	26.2	78.15	16	77.88	77.70	10.2	32,715	0.03%
2018/09/06	22	79.64	1	79.60	79.30	21	32,743	0.06%
2018/09/05	2	80.20	0	0.00	80.10	2	32,558	0.01%
2018/09/04	25	80.29	2.3	80.36	80.10	22.7	32,939	0.07%
2018/09/03	19	80.21	18	80.20	80.10	1	33,317	0.00%
2018/08/31	17	80.48	4.3	80.52	80.50	12.7	34,592	0.04%
2018/08/30	1.4	80.96	0	0.00	80.90	1.4	35,372	0.00%
2018/08/29	4	81.25	1	81.30	81.40	3	35,704	0.01%
2018/08/28	0.1	81.40	4	81.33	81.20	-3.9	35,877	-0.01%
2018/08/27	4	80.90	4	81.05	81.00	0	36,077	0.00%
2018/08/24	2.1	80.89	4	81.08	81.10	-1.9	36,106	-0.01%
2018/08/23	5	81.50	12	81.23	81.80	-7	37,143	-0.02%
2018/08/21	3	81.10	0	0.00	81.00	3	37,825	0.01%
2018/08/20	2	81.30	4	81.10	81.00	-2	38,555	-0.01%
2018/08/17	12	81.55	8	81.34	81.10	4	39,047	0.01%
2018/08/16	10	81.09	5	81.06	81.20	5	39,033	0.01%
2018/08/15	18.1	80.64	0	0.00	81.10	18.1	38,932	0.05%
2018/08/14	28.1	81.62	12	82.43	81.30	16.1	38,576	0.04%
2018/08/13	21	84.13	3	84.17	83.80	18	37,744	0.05%
2018/08/10	0	0.00	4	85.80	85.90	-4	37,559	-0.01%
2018/08/09	3	85.40	3	85.47	85.20	0	37,496	0.00%
2018/08/08	0	0.00	5	84.92	85.00	-5	37,984	-0.01%
2018/08/07	0	0.00	25	85.00	84.40	-25	38,653	-0.06%
2018/08/06	0	0.00	4	84.30	84.60	-4	40,277	-0.01%
2018/08/03	25	83.60	5.1	83.51	83.80	19.9	40,685	0.05%
2018/08/02	7	83.34	27	84.27	82.80	-20	40,725	-0.05%
2018/08/01	27	84.00	2	83.90	84.10	25	40,747	0.06%
2018/07/31	0	0.00	1	83.60	83.80	-1	40,718	0.00%
2018/07/30	2	84.10	15	83.96	84.20	-13	40,734	-0.03%
2018/07/26	11.2	82.76	4	82.93	83.50	7.2	40,985	0.02%
2018/07/25	28	82.81	9	82.80	82.70	19	41,156	0.05%
2018/07/24	15	85.22	24	85.24	85.20	-9	41,023	-0.02%
2018/07/23	3	85.33	14	85.38	85.50	-11	40,405	-0.03%
2018/07/20	13.1	85.25	14	84.84	85.30	-0.9	40,448	0.00%
2018/07/19	12.5	84.63	40	84.90	85.20	-27.5	40,634	-0.07%
2018/07/18	7	84.07	5	84.02	84.10	2	41,177	0.00%
2018/07/17	1	82.90	5	83.10	82.90	-4	41,148	-0.01%
2018/07/16	7	83.10	2	82.90	82.80	5	41,273	0.01%
2018/07/13	46	82.22	14	82.40	82.90	32	42,018	0.08%
2018/07/12	2	80.95	1	81.20	81.20	1	42,639	0.00%
2018/07/11	25	80.94	23	81.57	81.60	2	42,885	0.00%
2018/07/10	3.5	80.60	0	0.00	80.50	3.5	42,680	0.01%
2018/07/09	2	81.10	0	0.00	80.80	2	42,584	0.00%
2018/07/06	4	80.60	15	80.42	80.50	-11	42,830	-0.03%
2018/07/05	15.6	81.53	10	81.30	81.20	5.6	42,840	0.01%
2018/07/04	8.2	81.41	17	81.09	81.60	-8.8	43,143	-0.02%
2018/07/03	11	81.35	0	0.00	80.70	11	43,802	0.03%
2018/07/02	8	81.70	2	82.10	81.00	6	44,386	0.01%
2018/06/29	3	81.63	8	82.68	83.20	-5	44,722	-0.01%
2018/06/28	5	80.76	1	80.70	80.50	4	46,328	0.01%
2018/06/27	6	81.15	2	81.00	80.90	4	46,430	0.01%
2018/06/26	9	80.56	3	80.73	81.00	6	46,386	0.01%
2018/06/25	5	81.94	8	82.10	81.50	-3	46,072	-0.01%
2018/06/22	6	82.08	4	82.30	82.30	2	45,973	0.00%
2018/06/21	4	82.85	1	82.80	82.70	3	45,954	0.01%
2018/06/20	37	82.45	4	83.20	83.00	33	46,402	0.07%
2018/06/19	7	83.43	0	0.00	83.00	7	46,024	0.02%
2018/06/15	11	84.89	11	84.55	85.00	0	45,391	0.00%
2018/06/14	20.4	85.89	177	86.58	85.50	-156.6	44,934	-0.35%	大賣/鉅額交易
2018/06/13	6	88.23	1	87.60	87.80	5	44,377	0.01%
2018/06/12	1	87.80	5	88.00	87.70	-4	45,087	-0.01%
2018/06/11	12	87.78	22	87.53	87.40	-10	45,024	-0.02%
2018/06/08	42	89.81	48	88.69	88.30	-6	45,184	-0.01%
2018/06/07	47	90.21	30	89.87	91.20	17	44,916	0.04%
2018/06/06	2	88.85	20	88.99	89.10	-18	44,888	-0.04%
2018/06/05	1	88.00	2	88.20	88.10	-1	45,553	0.00%
2018/06/04	3	87.77	22.3	87.67	87.80	-19.3	45,573	-0.04%
2018/06/01	5	86.36	18	86.54	86.60	-13	45,724	-0.03%
2018/05/31	4	87.50	11	87.01	85.70	-7	45,907	-0.02%
2018/05/30	22	87.16	2	87.00	87.40	20	45,020	0.04%
2018/05/29	32	88.46	11.4	88.50	87.60	20.7	44,829	0.05%
2018/05/28	89	88.69	38	88.52	88.80	51	44,821	0.11%
2018/05/25	13	86.52	48	86.05	86.50	-35	44,419	-0.08%
2018/05/24	49	84.04	1	84.20	84.10	48	44,188	0.11%
2018/05/23	2	83.70	10	84.00	83.60	-8	44,702	-0.02%
2018/05/22	32	84.49	20	84.40	84.00	12	45,124	0.03%
2018/05/21	30	85.00	0	0.00	85.00	30	45,700	0.07%
2018/05/18	37	84.15	0	0.00	83.90	37	46,339	0.08%
2018/05/17	37	85.07	5	84.88	84.20	32	47,022	0.07%
2018/05/16	27	84.48	4.8	84.43	84.60	22.2	47,215	0.05%
2018/05/15	51	86.79	21	88.02	86.00	30	47,488	0.06%
2018/05/14	52	89.17	43	89.30	89.00	9	48,662	0.02%
2018/05/11	31	84.32	88	84.37	85.00	-57	47,388	-0.12%
2018/05/10	3	82.87	16	82.54	82.90	-13	47,391	-0.03%
2018/05/09	25	82.34	4.1	81.93	81.80	20.9	47,644	0.04%
2018/05/08	0	0.00	1	82.20	82.60	-1	48,053	0.00%
2018/05/07	19	81.52	1	81.50	81.60	18	48,209	0.04%
2018/05/04	3.2	80.61	0	0.00	80.40	3.2	48,519	0.01%
2018/05/03	30.1	80.35	4	80.35	80.10	26.1	48,855	0.05%
2018/05/02	13	83.35	6	82.63	81.80	7	48,950	0.01%
2018/04/30	19	82.82	42	82.72	82.90	-23	49,029	-0.05%
2018/04/27	25.4	81.11	16	81.27	81.50	9.4	49,363	0.02%
2018/04/26	71.2	80.99	52	80.94	80.60	19.2	49,915	0.04%
2018/04/25	48.1	80.01	7	80.04	80.40	41.1	50,957	0.08%
2018/04/24	77.2	80.90	8	81.33	80.60	69.2	51,057	0.14%
2018/04/23	16.2	83.21	7	83.29	83.00	9.2	50,484	0.02%
2018/04/20	5	83.78	21	84.06	84.00	-16	50,371	-0.03%
2018/04/19	28	83.99	3	83.73	85.00	25	50,547	0.05%
2018/04/18	26	85.25	23	84.97	84.80	3	50,204	0.01%
2018/04/17	20.2	86.90	4	86.55	86.50	16.2	50,087	0.03%
2018/04/16	1	87.10	8	87.45	87.60	-7	50,333	-0.01%
2018/04/13	5	87.02	1	87.20	87.00	4	50,506	0.01%
2018/04/12	33	86.99	12	86.83	86.80	21	50,851	0.04%
2018/04/11	47	87.93	68	87.66	87.30	-21	51,181	-0.04%
2018/04/10	8.1	87.04	11	87.00	87.00	-2.9	51,411	-0.01%
2018/04/09	12	86.93	144	86.79	87.40	-132	51,757	-0.26%	大賣/鉅額交易
2018/04/03	97	87.19	33	87.22	87.20	64	51,281	0.12%
2018/04/02	34.5	88.45	118	88.05	88.10	-83.5	50,921	-0.16%	大賣/
2018/03/31	484	89.21	266	89.05	88.50	218	50,680	0.43%	大買/大賣/鉅額交易
2018/03/30	101	91.36	77	92.02	91.40	24	48,765	0.05%	大買/
2018/03/29	44.1	90.26	3	90.20	90.00	41.1	48,632	0.08%
2018/03/28	36	90.33	0	0.00	90.10	36	48,333	0.07%
2018/03/27	13	90.95	3	91.20	91.20	10	48,237	0.02%
2018/03/26	62	89.74	57	89.90	90.20	5	48,082	0.01%
2018/03/23	148.1	90.93	5	91.00	90.40	143.1	48,202	0.30%	大買/鉅額交易
2018/03/22	4	92.98	6	92.72	92.80	-2	48,376	0.00%
2018/03/21	57	92.25	51	92.40	92.40	6	48,263	0.01%
2018/03/20	68	92.50	52	92.60	92.60	16	48,615	0.03%
2018/03/19	5.5	92.73	2	93.00	92.90	3.5	48,662	0.01%
2018/03/16	48.5	93.27	65	93.37	92.80	-16.5	48,767	-0.03%
2018/03/15	22.1	93.59	43	93.34	93.40	-20.9	48,424	-0.04%
2018/03/14	32	93.75	15	93.43	93.30	17	48,939	0.03%
2018/03/13	89.1	95.71	21.3	95.81	95.20	67.8	48,868	0.14%
2018/03/12	14.2	93.89	83	93.89	94.30	-68.9	48,136	-0.14%
2018/03/09	136	91.76	163	91.20	91.90	-27	48,311	-0.06%	大買/大賣/
2018/03/08	24	89.43	17	89.56	89.40	7	48,434	0.01%
2018/03/07	65	89.18	12	89.98	88.50	53	48,600	0.11%
2018/03/06	28	88.16	9	88.36	88.20	19	49,225	0.04%
2018/03/05	9.1	87.81	0	0.00	87.00	9.1	49,994	0.02%
2018/03/02	17.1	87.42	10	87.38	87.80	7.1	49,680	0.01%
2018/03/01	3.1	87.81	1	87.80	87.90	2.1	49,850	0.00%
2018/02/27	18.1	88.27	5	88.52	88.10	13.1	49,752	0.03%
2018/02/26	7.2	89.05	6	89.32	88.80	1.2	49,448	0.00%
2018/02/23	21	88.69	31	89.06	88.90	-10	49,325	-0.02%
2018/02/22	60.3	87.85	0	0.00	87.90	60.3	49,530	0.12%
2018/02/21	24	88.46	26	88.45	88.20	-2	49,335	0.00%
2018/02/12	33.1	87.87	34	88.03	87.60	-0.9	48,915	0.00%
2018/02/09	47	86.91	4	87.05	87.50	43	48,743	0.09%
2018/02/08	104.1	89.48	2	89.30	89.00	102.1	48,453	0.21%	大買/鉅額交易
2018/02/07	49.1	91.01	12	90.76	90.00	37.1	49,905	0.07%
2018/02/06	136	89.69	90	89.73	89.20	46	49,153	0.09%	大買/
2018/02/05	29	92.90	10	93.40	92.80	19	47,142	0.04%
2018/02/02	53	94.48	45	94.70	95.20	8	47,140	0.02%
2018/02/01	17	93.03	55	93.67	93.50	-38	47,024	-0.08%
2018/01/31	34	92.60	19.3	92.58	92.20	14.7	46,756	0.03%
2018/01/30	31	94.08	15	94.17	93.60	16	46,299	0.03%
2018/01/29	43.6	94.82	25	94.77	94.70	18.6	46,043	0.04%
2018/01/26	9	95.52	33	95.42	95.40	-24	45,847	-0.05%
2018/01/25	2	95.60	6	95.97	95.40	-4	45,486	-0.01%
2018/01/24	17	95.94	15	96.17	95.90	2	44,848	0.00%
2018/01/23	17	96.35	14	95.99	96.90	3	44,696	0.01%
2018/01/22	46	96.99	19	96.97	96.60	27	44,513	0.06%
2018/01/19	44.2	96.22	68	96.24	96.90	-23.8	43,848	-0.05%
2018/01/18	9	94.36	28	94.30	93.80	-19	42,486	-0.04%
2018/01/17	13	93.10	0	0.00	93.40	13	42,043	0.03%
2018/01/16	6	93.33	3	93.27	93.40	3	41,887	0.01%
2018/01/15	5.1	92.99	8	93.00	93.30	-3	41,766	-0.01%
2018/01/12	56	92.00	12	91.77	91.80	44	41,540	0.11%
2018/01/11	24	91.13	4	91.53	91.40	20	41,459	0.05%
2018/01/10	34.8	90.91	2	91.10	90.80	32.8	40,939	0.08%
2018/01/09	59	91.90	2	91.80	91.80	57	40,640	0.14%
2018/01/08	8	91.89	1	91.70	91.80	7	40,616	0.02%
2018/01/05	19	92.20	13	92.35	93.00	6	40,275	0.01%
2018/01/04	14	92.83	0	0.00	92.60	14	39,996	0.04%
2018/01/03	15	94.50	22	94.88	94.00	-7	39,819	-0.02%
2018/01/02	2	94.80	38	95.04	95.00	-36	39,215	-0.09%