鴻海 (2317)-華南永昌-大安券商分點個股進出

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
180.5
漲跌
▼5.0
漲幅
-2.70%
成交量
75,134張
產業
上市其他電子類股
5972人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/28	27	184.37	15.1	184.80	185.50	11.9	129,230	0.01%
2024/05/27	8.9	184.10	59.4	184.11	185.00	-50.5	128,741	-0.04%
2024/05/24	28.1	174.27	22.9	174.41	176.00	5.2	127,321	0.00%
2024/05/23	45	172.06	64.1	172.48	173.00	-19.1	126,500	-0.02%
2024/05/22	49.2	169.44	19.1	169.19	169.00	30.1	125,395	0.02%
2024/05/21	22.8	166.61	2	166.50	166.00	20.8	124,802	0.02%
2024/05/20	38.2	167.61	21	168.00	167.50	17.2	124,336	0.01%
2024/05/17	38.4	169.54	21.7	169.05	170.00	16.8	123,763	0.01%
2024/05/16	56.5	175.45	69.1	177.00	171.50	-12.7	122,712	-0.01%
2024/05/15	45.8	169.18	108.2	170.71	170.50	-62.4	120,759	-0.05%	大賣/
2024/05/14	54.8	170.79	60	171.44	172.00	-5.3	118,632	0.00%
2024/05/13	35.6	170.97	17.1	171.49	169.50	18.4	116,850	0.02%
2024/05/10	38.6	169.12	38	168.90	169.50	0.6	115,830	0.00%
2024/05/09	48.1	172.40	48.1	172.95	170.50	-0.1	114,664	0.00%
2024/05/08	42.7	169.34	27	169.94	169.50	15.7	113,075	0.01%
2024/05/07	76.5	168.72	66.1	169.11	169.50	10.4	112,117	0.01%
2024/05/06	34.1	166.23	129.7	165.37	167.50	-95.6	110,314	-0.09%	大賣/
2024/05/03	35.3	156.88	49.5	157.23	156.00	-14.3	107,787	-0.01%
2024/05/02	11	153.09	28	153.23	154.00	-17	107,073	-0.02%
2024/04/30	12.1	157.18	49.8	157.49	156.00	-37.7	106,176	-0.04%
2024/04/29	15.2	158.86	26.4	158.81	158.50	-11.1	105,289	-0.01%
2024/04/26	22.1	155.95	44.2	155.82	155.00	-22.1	104,036	-0.02%
2024/04/25	28.2	151.86	16	152.22	151.50	12.2	102,659	0.01%
2024/04/24	70	153.81	110.3	151.97	156.00	-40.3	101,157	-0.04%	大賣/
2024/04/23	31	144.50	24	144.67	144.00	7	98,752	0.01%
2024/04/22	30.1	143.32	34.2	143.31	143.00	-4.1	98,059	0.00%
2024/04/19	57.8	143.05	71.2	142.93	143.00	-13.4	97,247	-0.01%
2024/04/18	19.5	147.47	65.1	147.74	148.00	-45.6	95,526	-0.05%
2024/04/17	46.4	145.22	30	145.10	146.50	16.4	94,851	0.02%
2024/04/16	91.8	140.33	57.7	140.08	141.00	34.2	93,480	0.04%
2024/04/15	56.5	146.84	10.4	147.37	146.00	46.1	90,976	0.05%
2024/04/12	10.3	150.82	20.2	151.97	150.50	-10	89,690	-0.01%
2024/04/11	61.7	149.45	48.6	150.52	150.00	13.1	87,961	0.01%
2024/04/10	48.6	155.79	19.5	155.02	154.50	29.1	85,355	0.03%
2024/04/09	21.7	158.60	9	157.78	158.00	12.7	84,044	0.02%
2024/04/08	31.4	158.18	8.3	157.90	158.00	23.1	82,682	0.03%
2024/04/03	28.3	156.29	25.2	156.97	159.00	3.1	81,311	0.00%
2024/04/02	15	156.77	45.7	156.51	159.00	-30.7	79,344	-0.04%
2024/04/01	19.8	150.92	45.1	151.80	150.50	-25.3	76,692	-0.03%
2024/03/29	86.6	153.89	32.2	151.98	150.00	54.4	75,560	0.07%
2024/03/28	37.1	153.75	59.4	155.05	155.50	-22.3	73,210	-0.03%
2024/03/27	12	145.96	60.3	146.48	148.50	-48.3	70,339	-0.07%
2024/03/26	40	142.57	61.4	143.23	142.00	-21.4	68,483	-0.03%
2024/03/25	28.2	145.82	8.2	145.65	145.50	19.9	66,381	0.03%
2024/03/22	54.7	146.01	54.6	146.08	145.50	0.1	64,505	0.00%
2024/03/21	39.2	141.98	51.6	142.66	142.50	-12.4	61,032	-0.02%
2024/03/20	45	138.93	37.3	139.34	138.00	7.8	58,649	0.01%
2024/03/19	18.2	133.65	47.3	133.32	136.00	-29	55,781	-0.05%
2024/03/18	47.3	133.10	89.6	133.12	136.00	-42.3	53,182	-0.08%
2024/03/15	77.1	129.49	156.7	130.72	132.00	-79.6	49,532	-0.16%	大賣/
2024/03/14	21.7	119.14	32.8	119.48	121.00	-11.2	43,236	-0.03%
2024/03/13	55.3	120.97	97.4	121.14	120.50	-42.1	40,314	-0.10%
2024/03/12	24.1	118.24	139.7	115.68	119.00	-115.6	34,910	-0.33%	大賣/鉅額交易
2024/03/11	9	110.11	63.2	108.92	109.50	-54.2	29,389	-0.18%
2024/03/08	10.6	105.91	6	105.92	105.00	4.6	27,431	0.02%
2024/03/07	1	108.00	80.5	107.96	107.50	-79.5	26,533	-0.30%
2024/03/06	8	106.31	25	106.46	106.50	-17	26,183	-0.06%
2024/03/05	8.6	107.12	57.9	107.40	106.50	-49.3	26,190	-0.19%
2024/03/04	9.3	104.39	35.3	105.83	106.50	-26	25,463	-0.10%
2024/03/01	1.1	103.00	0.4	103.50	102.00	0.7	24,125	0.00%
2024/02/29	6.2	103.00	6	103.50	103.00	0.2	24,041	0.00%
2024/02/27	4.1	103.74	8	103.94	103.50	-3.9	23,750	-0.02%
2024/02/26	5.7	103.45	6	103.50	103.50	-0.3	23,649	0.00%
2024/02/23	7.1	103.42	10.2	103.49	103.00	-3.1	23,790	-0.01%
2024/02/22	2	104.00	0	0.00	103.50	2	24,119	0.01%
2024/02/21	0.2	103.00	0	0.00	103.00	0.2	24,289	0.00%
2024/02/20	6.1	104.07	10.3	104.13	103.50	-4.3	24,762	-0.02%
2024/02/19	0.1	102.00	5.1	101.99	103.00	-5.1	24,617	-0.02%
2024/02/16	4	101.12	0	0.00	101.50	4	25,053	0.02%
2024/02/15	9	101.56	16	101.50	101.00	-7	25,287	-0.03%
2024/02/05	5	101.50	8.4	101.80	101.50	-3.4	25,125	-0.01%
2024/02/02	5	101.70	0.1	102.00	102.00	4.9	25,105	0.02%
2024/02/01	6	102.17	7	102.50	103.00	-1	25,344	0.00%
2024/01/31	1.1	102.44	0.1	102.00	102.50	1.1	25,428	0.00%
2024/01/30	2	102.01	0	0.00	102.00	2	25,581	0.01%
2024/01/29	5	102.50	2.8	102.50	102.50	2.2	25,927	0.01%
2024/01/26	6	102.08	8	102.69	102.50	-2	26,364	-0.01%
2024/01/25	1	102.00	7.3	101.50	102.00	-6.3	26,353	-0.02%
2024/01/24	0.3	100.95	13	101.00	100.50	-12.7	26,387	-0.05%
2024/01/23	6.1	100.43	8	101.00	101.00	-1.9	27,103	-0.01%
2024/01/22	5.2	100.06	0	0.00	99.90	5.2	29,035	0.02%
2024/01/19	3	100.50	2.2	100.48	100.50	0.8	29,204	0.00%
2024/01/18	1.1	99.08	1	99.30	99.90	0.1	29,563	0.00%
2024/01/17	41.4	98.90	2	99.05	98.60	39.4	29,936	0.13%
2024/01/16	5.1	99.78	2	100.00	100.00	3.1	30,976	0.01%
2024/01/15	8.1	100.38	0	0.00	100.00	8.1	31,922	0.03%
2024/01/12	11.9	100.50	4	100.13	100.50	7.9	32,081	0.02%
2024/01/11	10	100.47	3	100.67	100.50	7	32,209	0.02%
2024/01/10	4.2	100.50	0	0.00	100.00	4.2	32,083	0.01%
2024/01/09	6.2	101.10	1	101.00	101.00	5.2	31,963	0.02%
2024/01/08	5.5	102.16	5	101.80	101.50	0.5	31,828	0.00%
2024/01/05	1	104.00	0	104.00	104.00	1	31,693	0.00%
2024/01/04	2.1	104.47	0	0.00	104.00	2.1	31,937	0.01%
2024/01/03	0	104.50	8	104.50	104.50	-8	32,154	-0.02%
2024/01/02	3	104.67	8	104.94	105.00	-5	32,305	-0.02%
2023/12/29	2.1	104.49	2	104.25	104.50	0.1	32,250	0.00%
2023/12/28	0	0.00	3	103.83	104.00	-3	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	1	103.50	0.2	103.50	104.00	0.9	32,097	0.00%
2023/12/25	0.1	103.50	2	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	1.4	103.00	4	103.38	103.50	-2.6	32,363	-0.01%
2023/12/21	0	103.07	1.2	103.00	103.50	-1.1	32,468	0.00%
2023/12/20	5	103.50	18.4	103.69	104.50	-13.4	32,160	-0.04%
2023/12/19	5	101.90	2.8	102.18	102.50	2.2	31,507	0.01%
2023/12/18	2.1	101.71	3.2	101.81	102.00	-1.1	31,329	0.00%
2023/12/15	3.1	101.50	1	101.00	101.50	2.1	31,177	0.01%
2023/12/14	2	101.25	13.2	101.49	102.00	-11.2	30,726	-0.04%
2023/12/13	0	0.00	1	101.00	101.00	-1	30,500	0.00%
2023/12/12	0.3	101.00	2	101.00	101.00	-1.7	30,839	-0.01%
2023/12/11	1	100.50	9	101.00	101.00	-8	30,769	-0.03%
2023/12/08	17.1	101.35	5	101.30	101.50	12.1	30,658	0.04%
2023/12/07	2.1	101.00	0	0.00	101.00	2.1	30,887	0.01%
2023/12/06	2	101.00	2	101.00	101.00	0	30,950	0.00%
2023/12/05	55	100.56	56	101.03	101.00	-1	30,895	0.00%
2023/12/04	2	100.50	6.1	101.01	101.00	-4.1	30,773	-0.01%
2023/12/01	22.1	100.91	2	100.75	100.50	20.1	30,811	0.07%
2023/11/30	0	0.00	1.2	101.58	101.50	-1.2	30,592	0.00%
2023/11/29	7.3	102.00	1	102.00	102.00	6.3	30,267	0.02%
2023/11/28	0.1	102.00	4	102.25	102.50	-3.9	29,970	-0.01%
2023/11/27	0	0.00	3	102.17	101.50	-3	30,482	-0.01%
2023/11/24	9.1	101.55	0	0.00	101.50	9.1	30,442	0.03%
2023/11/22	0	0.00	4.1	102.51	102.00	-4.1	31,063	-0.01%
2023/11/21	1.1	101.50	5	102.20	102.50	-3.9	30,942	-0.01%
2023/11/20	5	101.90	3.3	102.45	101.00	1.7	31,170	0.01%
2023/11/17	1	102.50	22.5	102.65	102.50	-21.5	30,949	-0.07%
2023/11/16	0	0.00	5	101.00	101.00	-5	30,387	-0.02%
2023/11/15	30.2	100.50	71	100.84	100.50	-40.8	30,054	-0.14%
2023/11/14	44	100.06	16.1	99.18	100.00	28	29,488	0.09%
2023/11/13	2	97.75	11	98.02	97.70	-9	29,120	-0.03%
2023/11/10	7.4	97.37	2.1	97.22	97.20	5.3	29,544	0.02%
2023/11/09	5.2	97.96	8	98.13	97.90	-2.8	30,337	-0.01%
2023/11/08	8	96.18	9	96.82	97.00	-1	30,321	0.00%
2023/11/07	10.6	95.78	1	95.80	96.10	9.6	30,373	0.03%
2023/11/06	9.3	96.77	4.9	96.74	96.40	4.4	30,281	0.01%
2023/11/03	16.8	95.75	4	95.72	95.80	12.8	29,982	0.04%
2023/11/02	12.1	97.05	18	96.64	97.00	-5.9	29,758	-0.02%
2023/11/01	8.1	95.90	5	96.24	95.60	3.1	30,097	0.01%
2023/10/31	22.3	96.24	26	96.13	96.50	-3.8	30,309	-0.01%
2023/10/30	133.6	94.90	25	94.96	94.50	108.6	29,933	0.36%	大買/鉅額交易
2023/10/27	19.2	98.41	2	98.30	98.20	17.2	28,083	0.06%
2023/10/26	9.4	98.33	3	98.20	98.50	6.4	28,036	0.02%
2023/10/25	27.7	99.21	1	99.20	99.00	26.7	27,773	0.10%
2023/10/24	51.2	98.74	25	98.88	98.30	26.2	27,620	0.09%
2023/10/23	49.5	100.89	28	100.59	100.50	21.5	26,288	0.08%
2023/10/20	13.1	103.50	24	103.25	103.50	-10.9	25,919	-0.04%
2023/10/19	10.2	103.62	0	0.00	103.50	10.2	25,714	0.04%
2023/10/18	2	105.50	0	106.50	105.50	2	25,514	0.01%
2023/10/17	6	106.92	1	107.50	106.50	5	25,614	0.02%
2023/10/16	51	107.00	51	107.00	107.00	0	26,265	0.00%
2023/10/13	3.1	106.84	8	107.44	107.50	-4.9	26,851	-0.02%
2023/10/12	6	106.67	19	106.71	107.00	-13	27,096	-0.05%
2023/10/11	12.1	106.00	15	106.10	106.00	-2.9	27,348	-0.01%
2023/10/06	64	105.07	59	105.49	105.50	5	27,369	0.02%
2023/10/05	4.1	103.38	1	103.50	103.50	3.1	27,528	0.01%
2023/10/04	33.1	102.82	1	103.00	103.00	32.1	27,645	0.12%
2023/10/03	2	104.00	4	104.00	104.00	-2	27,599	-0.01%
2023/10/02	2	104.50	0.3	105.00	104.50	1.7	27,816	0.01%
2023/09/28	25.1	103.16	21	104.00	104.00	4.1	28,735	0.01%
2023/09/27	0.2	104.00	2	104.00	104.00	-1.8	29,226	-0.01%
2023/09/26	19.4	104.22	12.1	104.43	104.00	7.3	30,286	0.02%
2023/09/25	1.2	105.07	16	105.00	105.50	-14.9	31,242	-0.05%
2023/09/22	1.1	105.05	1	105.00	105.00	0.1	31,773	0.00%
2023/09/21	15.1	105.07	7	105.00	105.00	8.1	32,181	0.03%
2023/09/20	2	106.00	1	106.00	106.00	1	32,555	0.00%
2023/09/19	39	107.03	3	106.83	106.50	36	33,360	0.11%
2023/09/18	0	0.00	1	106.50	106.50	-1	34,796	0.00%
2023/09/15	7.1	106.08	11	106.45	106.00	-3.9	35,058	-0.01%
2023/09/14	0	0.00	4	106.38	106.50	-4	34,962	-0.01%
2023/09/13	11	106.00	0	0.00	106.00	11	35,116	0.03%
2023/09/12	1	106.50	16.4	107.24	107.50	-15.4	35,594	-0.04%
2023/09/11	5.1	105.30	0	0.00	105.00	5.1	35,679	0.01%
2023/09/08	4.1	105.38	1	105.00	106.00	3.1	35,975	0.01%
2023/09/07	0.3	106.00	2	105.50	105.50	-1.7	36,936	0.00%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	18	106.39	3	106.50	107.00	15	38,319	0.04%
2023/09/04	34	106.96	6	107.33	106.50	28	38,384	0.07%
2023/09/01	1	107.50	7	107.07	107.50	-6	38,403	-0.02%
2023/08/31	0	106.00	12.6	106.28	106.50	-12.6	38,772	-0.03%
2023/08/30	1.4	106.15	11	106.45	106.00	-9.6	38,234	-0.03%
2023/08/29	37.1	105.76	55	106.02	106.00	-17.9	38,783	-0.05%
2023/08/28	5	108.70	1	108.00	108.00	4	38,485	0.01%
2023/08/25	12.2	108.46	1	108.50	108.00	11.2	39,185	0.03%
2023/08/24	10.1	109.50	54.6	109.65	109.50	-44.5	40,302	-0.11%
2023/08/23	4	106.88	1	106.50	106.50	3	40,756	0.01%
2023/08/22	2	106.50	4	106.50	106.50	-2	41,061	0.00%
2023/08/21	10.2	106.49	0	0.00	106.00	10.2	41,271	0.02%
2023/08/18	2.3	106.00	2	106.00	106.00	0.3	41,354	0.00%
2023/08/17	12	106.88	13	105.85	106.50	-1	41,432	0.00%
2023/08/16	21.1	105.72	13	105.81	105.50	8.1	41,323	0.02%
2023/08/15	78.2	107.97	56	107.47	107.00	22.2	41,146	0.05%
2023/08/14	79.1	109.62	58.7	109.93	110.00	20.3	40,542	0.05%
2023/08/11	9.2	108.74	33	108.83	108.50	-23.8	40,690	-0.06%
2023/08/10	4.2	109.52	1	110.00	110.00	3.2	41,012	0.01%
2023/08/09	1	110.50	2	111.00	110.50	-1	41,109	0.00%
2023/08/08	3	111.00	4	110.63	110.50	-1	41,947	0.00%
2023/08/07	19	111.29	2	111.99	109.50	17	41,823	0.04%
2023/08/04	2	110.25	9	110.50	111.00	-7	41,358	-0.02%
2023/08/02	20	108.80	2	108.50	108.00	18	41,384	0.04%
2023/08/01	2.1	109.74	60	109.56	110.50	-57.9	40,993	-0.14%
2023/07/31	10	108.75	1	109.50	108.50	9	40,803	0.02%
2023/07/28	11.3	109.80	5	109.81	109.50	6.3	40,510	0.02%
2023/07/27	4.2	111.24	12	111.79	110.50	-7.9	40,589	-0.02%
2023/07/26	6.3	111.97	9	111.72	111.50	-2.7	40,899	-0.01%
2023/07/25	10	111.30	39.1	111.19	112.00	-29.1	40,721	-0.07%
2023/07/24	1	108.00	10	107.50	108.00	-9	39,989	-0.02%
2023/07/21	7.1	107.29	6	107.50	107.50	1.1	40,226	0.00%
2023/07/20	6.1	108.25	12	108.00	108.00	-6	40,260	-0.01%
2023/07/19	61.1	108.84	3	109.67	108.50	58.1	40,018	0.15%
2023/07/18	7	112.00	23	112.20	112.00	-16	39,654	-0.04%
2023/07/17	10	110.40	7	110.14	110.50	3	39,110	0.01%
2023/07/14	33.2	107.17	46.1	108.73	109.50	-12.9	38,735	-0.03%
2023/07/13	26.2	108.80	44.4	108.12	107.00	-18.2	38,284	-0.05%
2023/07/12	4.6	106.78	28.1	106.89	107.50	-23.5	38,042	-0.06%
2023/07/11	4.1	104.88	1	105.00	105.00	3.1	37,842	0.01%
2023/07/10	9.5	105.14	7	104.71	104.50	2.5	37,828	0.01%
2023/07/07	15.2	104.94	99	105.24	105.50	-83.8	37,756	-0.22%
2023/07/06	47.2	106.01	5	106.70	105.50	42.2	37,732	0.11%
2023/07/05	89.1	109.26	28	108.46	108.50	61.1	36,789	0.17%
2023/07/04	80.2	110.56	48.6	110.67	110.00	31.6	36,139	0.09%
2023/07/03	112.1	114.05	281	114.53	115.00	-168.9	35,462	-0.48%	大買/大賣/鉅額交易
2023/06/30	12.1	112.75	307.2	112.66	113.00	-295.1	34,309	-0.86%	大賣/鉅額交易
2023/06/29	50.1	114.11	110	114.86	113.00	-59.9	33,829	-0.18%	大賣/
2023/06/28	15	115.17	30	114.98	115.00	-15	33,522	-0.04%
2023/06/27	28.3	115.28	31	114.58	114.00	-2.7	33,179	-0.01%
2023/06/26	14	115.82	108.7	115.36	115.50	-94.7	32,601	-0.29%	大賣/
2023/06/21	1	112.50	3.4	113.00	113.00	-2.4	32,082	-0.01%
2023/06/20	12	112.50	36	112.58	112.50	-24	32,028	-0.07%
2023/06/19	3	112.50	4	112.13	112.50	-1	31,892	0.00%
2023/06/16	1	111.00	34	112.00	111.00	-33	31,825	-0.10%
2023/06/15	33	111.48	21	111.52	111.50	12	31,398	0.04%
2023/06/14	4.1	112.26	10.1	112.59	112.50	-6	31,855	-0.02%
2023/06/13	49	112.32	56.2	112.62	112.50	-7.2	31,723	-0.02%
2023/06/12	29	110.38	54.1	110.43	110.50	-25.1	30,901	-0.08%
2023/06/09	0	0.00	21	107.50	108.00	-21	29,760	-0.07%
2023/06/08	0	108.00	0	0.00	107.00	0	29,876	0.00%
2023/06/07	1.4	107.15	30.1	107.50	108.00	-28.6	30,051	-0.10%
2023/06/06	27.4	106.16	6.2	106.83	107.00	21.1	30,703	0.07%
2023/06/05	2.1	107.52	6.1	108.00	107.50	-4	30,622	-0.01%
2023/06/02	15	108.37	3.4	108.32	108.00	11.7	31,419	0.04%
2023/06/01	8	107.62	5.5	107.13	108.00	2.5	31,156	0.01%
2023/05/31	12.2	106.50	45	106.79	106.50	-32.8	30,871	-0.11%
2023/05/30	41.3	106.66	67.2	107.08	107.00	-25.9	30,356	-0.09%
2023/05/29	7.1	104.86	18	104.45	105.50	-11	29,635	-0.04%
2023/05/26	19	102.39	10	102.50	102.50	9	29,233	0.03%
2023/05/25	35.2	102.50	11	103.41	102.50	24.2	28,999	0.08%
2023/05/24	1	102.50	11	102.82	103.00	-10	28,936	-0.03%
2023/05/23	18	102.58	1	102.50	102.50	17	28,904	0.06%
2023/05/22	17	102.50	0	0.00	103.00	17	28,907	0.06%
2023/05/19	14	102.50	15.1	102.50	103.00	-1.1	29,083	0.00%
2023/05/18	0	103.00	3.1	103.00	103.00	-3.1	29,193	-0.01%
2023/05/17	2	102.25	19.2	102.24	102.50	-17.2	29,333	-0.06%
2023/05/16	35.6	102.56	3.1	102.52	102.00	32.5	28,993	0.11%
2023/05/15	5.1	102.01	3.1	102.32	102.00	2	28,601	0.01%
2023/05/12	3	105.50	12.1	105.05	102.50	-9.1	28,557	-0.03%
2023/05/11	3	105.50	12.1	105.05	105.00	-9.1	27,867	-0.03%
2023/05/10	4	106.38	21	106.50	106.50	-17	27,910	-0.06%
2023/05/09	19	106.37	21.3	105.53	106.50	-2.3	28,140	-0.01%
2023/05/08	6	105.00	2	105.25	105.00	4	28,301	0.01%
2023/05/05	0	0.00	18	105.03	105.00	-18	28,849	-0.06%
2023/05/04	0.5	105.50	2	105.50	105.00	-1.5	29,465	-0.01%
2023/05/03	10.4	105.84	17.6	105.95	105.50	-7.3	29,917	-0.02%
2023/05/02	24.1	105.25	65.5	105.86	106.00	-41.4	30,781	-0.13%
2023/04/28	0	0.00	4.7	104.11	104.50	-4.7	31,312	-0.02%
2023/04/27	5	103.10	0	0.00	103.50	5	31,454	0.02%
2023/04/26	9.1	103.39	25.9	103.85	103.50	-16.8	31,624	-0.05%
2023/04/25	20.7	103.04	12	103.08	103.00	8.7	31,354	0.03%
2023/04/24	16.1	103.66	3	103.67	103.50	13.1	31,215	0.04%
2023/04/21	38	104.26	36	104.94	104.00	2	31,240	0.01%
2023/04/20	1	104.00	2.5	104.39	104.50	-1.5	31,018	0.00%
2023/04/19	1	104.00	7	104.14	104.00	-6	31,244	-0.02%
2023/04/18	5	104.00	2	104.25	104.50	3	31,266	0.01%
2023/04/17	0	0.00	1	104.50	104.00	-1	31,594	0.00%
2023/04/14	1	103.50	15	103.70	104.50	-14	32,030	-0.04%
2023/04/13	0	103.00	11.4	102.56	103.00	-11.4	32,380	-0.04%
2023/04/12	2	103.00	0	0.00	102.50	2	32,302	0.01%
2023/04/11	2	103.25	0	0.00	103.50	2	32,585	0.01%
2023/04/10	31.5	103.00	0.1	103.00	103.00	31.4	32,478	0.10%
2023/04/07	24	103.48	5	103.00	103.00	19	32,418	0.06%
2023/04/06	21.1	103.60	1	105.00	103.50	20.1	32,371	0.06%
2023/03/31	4	104.00	10	104.90	104.00	-6	31,976	-0.02%
2023/03/30	2	104.00	24	104.06	104.50	-22	32,025	-0.07%
2023/03/29	6	103.50	2	103.50	103.50	4	32,165	0.01%
2023/03/28	42	103.23	1	103.50	103.00	41	32,556	0.13%
2023/03/27	7.1	103.94	2.3	104.09	103.50	4.8	32,645	0.01%
2023/03/24	15	105.27	11.9	105.31	105.50	3.2	33,306	0.01%
2023/03/23	7	103.71	1.4	103.61	103.50	5.6	32,568	0.02%
2023/03/22	23	103.50	2	103.50	103.50	21	32,454	0.06%
2023/03/21	0.5	103.00	17.6	103.29	103.50	-17.1	32,672	-0.05%
2023/03/20	7	102.71	0	103.00	102.50	7	32,644	0.02%
2023/03/17	18.1	103.33	11.7	103.93	103.50	6.4	32,828	0.02%
2023/03/16	23.5	102.73	1	102.50	102.00	22.5	32,303	0.07%
2023/03/15	0	0.00	11	102.55	102.50	-11	32,585	-0.03%
2023/03/14	13.1	101.96	0	102.00	102.00	13	33,160	0.04%
2023/03/13	15	102.13	9.1	102.45	103.00	5.9	33,434	0.02%
2023/03/10	6.1	101.84	0	0.00	102.00	6.1	34,333	0.02%
2023/03/09	19.3	102.77	0	0.00	102.50	19.3	34,973	0.06%
2023/03/08	7.7	104.11	30	104.50	104.00	-22.4	35,167	-0.06%
2023/03/07	13.2	104.36	64.3	105.05	105.00	-51.1	35,211	-0.15%
2023/03/06	5.1	103.49	25.1	103.48	103.50	-20	34,782	-0.06%
2023/03/03	12.1	102.79	14.4	103.31	102.50	-2.3	34,733	-0.01%
2023/03/02	1	102.01	1	102.49	102.50	0	34,949	0.00%
2023/03/01	7.1	101.14	7	101.86	102.00	0.1	35,010	0.00%
2023/02/24	12.5	101.69	4.4	102.43	101.00	8.1	34,736	0.02%
2023/02/23	2.2	102.50	9.6	102.60	103.00	-7.3	34,341	-0.02%
2023/02/22	11.1	101.59	3	102.00	102.00	8.1	34,713	0.02%
2023/02/21	3	102.50	3	102.50	102.50	0	34,783	0.00%
2023/02/20	94.1	103.45	1.2	103.07	103.00	93	35,331	0.26%
2023/02/17	12.2	103.00	14.2	103.00	103.50	-2.1	35,745	-0.01%
2023/02/16	9.1	103.00	33.1	103.27	103.50	-24	36,384	-0.07%
2023/02/15	12.1	102.21	35.6	102.04	102.50	-23.6	37,202	-0.06%
2023/02/14	10	101.65	6	101.75	102.00	4	37,250	0.01%
2023/02/13	9.2	101.50	0	0.00	101.00	9.2	37,616	0.02%
2023/02/10	15.1	101.43	26	101.13	101.50	-10.9	37,809	-0.03%
2023/02/09	8.2	101.17	2	101.25	101.00	6.2	38,059	0.02%
2023/02/08	2.2	100.55	2	101.00	100.50	0.2	38,379	0.00%
2023/02/07	36	101.28	4	101.25	100.50	32	38,627	0.08%
2023/02/06	54	100.92	83	101.57	101.50	-29	38,581	-0.08%
2023/02/03	5.2	99.77	6	99.65	99.60	-0.8	38,523	0.00%
2023/02/02	39	100.12	6	100.50	100.00	33	38,531	0.09%
2023/02/01	32	100.02	6	99.92	100.00	26	38,077	0.07%
2023/01/31	8.5	100.08	20	99.81	99.70	-11.5	37,933	-0.03%
2023/01/30	27.6	98.47	1	99.40	98.10	26.6	37,093	0.07%
2023/01/17	59	98.30	0	0.00	98.10	59	36,341	0.16%
2023/01/16	11.5	98.52	6	98.52	98.10	5.5	36,361	0.02%
2023/01/13	6	98.88	5.6	98.79	98.60	0.4	36,315	0.00%
2023/01/12	3.2	99.06	12	98.64	98.60	-8.9	36,978	-0.02%
2023/01/11	0	0.00	4.4	99.14	99.10	-4.4	37,569	-0.01%
2023/01/10	0	0.00	1	99.70	99.40	-1	37,879	0.00%
2023/01/09	8.1	99.15	16	99.26	99.10	-7.9	38,027	-0.02%
2023/01/06	33.6	98.63	3	98.63	98.40	30.6	37,890	0.08%
2023/01/05	18.9	98.11	7	98.17	98.00	11.9	38,045	0.03%
2023/01/04	26.5	98.17	5.2	98.28	98.10	21.3	38,079	0.06%
2023/01/03	18.3	98.76	3.1	99.05	99.10	15.3	38,013	0.04%
2022/12/30	5	100.06	1.5	99.93	99.90	3.5	37,602	0.01%
2022/12/29	19.7	99.73	2	99.70	99.70	17.7	37,753	0.05%
2022/12/28	2.3	100.06	0.1	100.50	100.50	2.2	38,005	0.01%
2022/12/27	36	100.96	1	101.00	100.50	35	37,915	0.09%
2022/12/26	0	101.00	1.8	101.00	101.00	-1.8	38,115	0.00%
2022/12/23	0	100.50	3	101.00	101.00	-3	38,434	-0.01%
2022/12/22	3	100.83	23.5	100.57	101.00	-20.5	38,849	-0.05%
2022/12/21	7.1	100.43	1	100.50	100.00	6.1	39,308	0.02%
2022/12/20	29.1	100.55	9.1	100.39	100.00	20	39,198	0.05%
2022/12/19	11	100.68	5	101.40	101.50	6	39,135	0.02%
2022/12/16	39.3	100.77	4	101.38	100.50	35.3	38,899	0.09%
2022/12/15	9.1	101.51	9	102.39	101.50	0.1	38,102	0.00%
2022/12/14	6	102.08	9	102.22	102.50	-3	38,124	-0.01%
2022/12/13	8	101.50	7	101.29	101.00	1	38,141	0.00%
2022/12/12	20.1	101.53	12	101.63	102.00	8	37,850	0.02%
2022/12/09	10	102.30	10	102.65	102.00	0	38,145	0.00%
2022/12/08	11.2	101.82	11	102.05	101.50	0.2	37,890	0.00%
2022/12/07	22	102.55	29	102.86	102.00	-7	37,817	-0.02%
2022/12/06	17.2	103.99	8.1	103.26	103.00	9	37,621	0.02%
2022/12/05	12	106.17	1	106.50	105.50	11	37,014	0.03%
2022/12/02	24.1	104.94	36.3	105.56	105.50	-12.2	36,500	-0.03%
2022/12/01	9	102.67	34.1	102.43	103.00	-25.1	35,734	-0.07%
2022/11/30	10	101.00	15	101.27	100.50	-5	34,905	-0.01%
2022/11/29	9.2	99.95	4	99.98	100.00	5.2	34,038	0.02%
2022/11/28	18.2	100.07	0	0.00	100.00	18.2	33,757	0.05%
2022/11/25	2.1	100.51	6	101.00	100.50	-4	33,605	-0.01%
2022/11/24	8	100.50	0	0.00	101.00	8	33,507	0.02%
2022/11/23	5	101.00	0	0.00	100.50	5	33,169	0.02%
2022/11/22	3.2	100.04	1	100.50	100.50	2.2	33,091	0.01%
2022/11/21	4	100.75	4.2	100.76	100.00	-0.2	32,902	0.00%
2022/11/18	20.3	100.95	15	102.17	100.50	5.3	32,636	0.02%
2022/11/17	18	101.14	5	101.10	101.50	13	32,326	0.04%
2022/11/16	2	101.50	6	101.75	101.50	-4	32,188	-0.01%
2022/11/15	5	101.60	44	101.80	101.50	-39	31,685	-0.12%
2022/11/14	126	99.81	23	101.09	101.50	103	31,198	0.33%	大買/鉅額交易
2022/11/11	282.8	100.22	42	101.44	100.00	240.8	30,512	0.79%	大買/鉅額交易
2022/11/10	21.2	100.76	0	0.00	100.50	21.2	29,543	0.07%
2022/11/09	54	100.11	34	101.81	102.50	20	29,373	0.07%
2022/11/08	7	100.07	2	100.50	100.00	5	29,190	0.02%
2022/11/07	30.6	100.12	6.1	100.01	100.00	24.5	29,498	0.08%
2022/11/04	24	100.20	3	100.13	100.50	21	29,858	0.07%
2022/11/03	3.1	100.85	5	101.00	101.00	-1.9	29,990	-0.01%
2022/11/02	10.1	101.45	0	0.00	102.00	10.1	29,765	0.03%
2022/11/01	19.5	101.20	3.4	101.56	101.50	16.1	29,668	0.05%
2022/10/31	28	102.25	12.1	102.91	102.50	15.9	29,304	0.05%
2022/10/28	4.2	104.00	0	0.00	104.00	4.2	29,222	0.01%
2022/10/27	0.2	105.00	0	0.00	104.00	0.2	29,368	0.00%
2022/10/26	12	103.96	2	103.50	104.00	10	29,519	0.03%
2022/10/25	1	102.00	1	103.50	103.50	0	29,293	0.00%
2022/10/24	16	103.56	1.1	102.55	103.00	15	29,045	0.05%
2022/10/21	1.1	103.00	3.4	102.62	103.50	-2.3	28,923	-0.01%
2022/10/20	3.3	101.51	3.9	102.26	102.50	-0.7	29,034	0.00%
2022/10/19	6	103.42	0	104.00	103.00	6	28,453	0.02%
2022/10/18	10.1	104.01	6	105.75	103.50	4.1	28,204	0.01%
2022/10/17	7	104.93	0	0.00	105.00	7	28,041	0.02%
2022/10/14	2.1	104.76	1.2	105.00	105.00	0.9	27,956	0.00%
2022/10/13	0.1	103.53	1	103.50	103.50	-0.9	28,122	0.00%
2022/10/12	7.1	103.43	0.1	103.50	103.00	7.1	27,974	0.03%
2022/10/11	21.2	104.71	6.1	104.52	104.00	15.1	27,628	0.05%
2022/10/07	1.1	107.47	2.5	107.40	107.50	-1.4	27,413	-0.01%
2022/10/06	5	107.90	3	107.00	107.50	2	27,815	0.01%
2022/10/05	7.2	106.35	32.2	106.34	107.00	-25	27,893	-0.09%
2022/10/04	3	102.33	0	0.00	102.50	3	27,455	0.01%
2022/10/03	1.1	101.02	5	101.10	101.00	-3.9	27,474	-0.01%
2022/09/30	5.4	101.40	0	0.00	102.00	5.4	27,695	0.02%
2022/09/29	18	101.36	3	101.67	101.50	15	27,913	0.05%
2022/09/28	69.1	101.82	6	101.42	100.50	63.1	28,002	0.23%
2022/09/27	12	103.71	2	103.50	103.50	10	27,942	0.04%
2022/09/26	5.1	103.90	14	104.93	104.00	-8.9	28,760	-0.03%
2022/09/23	0	0.00	2	106.50	106.50	-2	29,122	-0.01%
2022/09/22	6	107.00	5	106.50	107.00	1	29,606	0.00%
2022/09/21	4.1	107.87	2	107.50	107.00	2.1	29,763	0.01%
2022/09/20	2	108.00	1	108.50	108.50	1	29,793	0.00%
2022/09/19	0.1	107.00	6	107.00	107.00	-5.9	29,797	-0.02%
2022/09/16	1	107.00	3	107.50	107.50	-2	30,004	-0.01%
2022/09/14	3.1	107.67	1	108.00	107.50	2.1	30,383	0.01%
2022/09/13	1	109.50	1	110.00	110.00	0	30,584	0.00%
2022/09/12	1	108.50	0	0.00	108.50	1	30,594	0.00%
2022/09/08	0.1	107.01	1	107.00	107.00	-0.9	31,113	0.00%
2022/09/07	5.2	106.80	0	0.00	106.00	5.2	31,387	0.02%
2022/09/06	2.1	108.48	0	0.00	108.50	2.1	31,270	0.01%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	0.1	107.50	1	107.50	107.50	-0.9	31,931	0.00%
2022/09/01	7.2	107.58	0.1	108.00	107.50	7.1	32,046	0.02%
2022/08/31	2	108.75	1	108.00	109.00	1	31,915	0.00%
2022/08/30	0	0.00	4	108.25	108.50	-4	31,741	-0.01%
2022/08/29	3.1	108.17	0.3	108.83	108.00	2.8	32,006	0.01%
2022/08/26	2	109.75	0	0.00	110.50	2	32,155	0.01%
2022/08/25	1	110.00	1	110.00	109.50	0	32,478	0.00%
2022/08/24	5	109.90	1.1	109.94	109.50	3.9	33,426	0.01%
2022/08/23	2	110.00	1	110.00	110.00	1	34,509	0.00%
2022/08/22	3	110.17	3	110.17	111.00	0	34,940	0.00%
2022/08/19	5.3	111.41	5	111.20	111.00	0.3	35,525	0.00%
2022/08/18	2	111.50	1	112.00	112.00	1	35,898	0.00%
2022/08/17	0.1	111.50	5	112.10	112.50	-4.9	36,728	-0.01%
2022/08/16	2.1	110.76	4	110.63	111.00	-2	36,840	-0.01%
2022/08/15	11.1	112.00	12.1	112.00	112.00	-1	36,930	0.00%
2022/08/12	4	113.50	25.1	113.26	112.50	-21.1	37,208	-0.06%
2022/08/11	45	111.79	124.3	112.47	113.00	-79.3	37,022	-0.21%	大賣/
2022/08/10	10	110.20	14	110.04	110.00	-4	36,918	-0.01%
2022/08/09	3.1	109.00	13	109.00	109.00	-9.9	36,398	-0.03%
2022/08/08	1.2	107.17	4	107.63	108.00	-2.8	36,343	-0.01%
2022/08/05	14	108.14	3	108.33	108.00	11	36,295	0.03%
2022/08/04	0	108.00	12	107.13	108.00	-12	36,249	-0.03%
2022/08/03	0.1	107.50	4.1	108.24	108.50	-4	35,932	-0.01%
2022/08/02	22.1	107.45	4	107.38	108.00	18.1	35,709	0.05%
2022/08/01	4	108.50	2	108.75	109.00	2	35,441	0.01%
2022/07/29	1	108.51	20	108.75	109.00	-19	35,652	-0.05%
2022/07/28	8	108.25	6	108.50	108.50	2	35,867	0.01%
2022/07/27	1	108.00	14	108.39	108.00	-13	36,003	-0.04%
2022/07/26	6.1	107.58	4.3	107.62	108.00	1.9	35,778	0.01%
2022/07/25	0	0.00	8.4	107.38	107.50	-8.4	35,635	-0.02%
2022/07/22	0	0.00	26	106.00	106.00	-26	35,447	-0.07%
2022/07/21	24.3	105.41	5	105.00	105.50	19.3	35,462	0.05%
2022/07/20	2	103.51	0.4	104.50	103.50	1.6	35,419	0.00%
2022/07/19	1	103.50	4	104.13	104.00	-3	35,511	-0.01%
2022/07/18	1	105.00	0	0.00	105.00	1	35,446	0.00%
2022/07/15	11.1	105.36	4	105.37	105.00	7.1	35,469	0.02%
2022/07/14	5.2	104.48	14.1	105.28	105.00	-8.9	35,384	-0.03%
2022/07/13	11	103.09	7	103.36	102.50	4	34,910	0.01%
2022/07/12	2	100.50	10	100.30	100.50	-8	34,569	-0.02%
2022/07/11	0	101.00	4	101.00	101.00	-4	34,330	-0.01%
2022/07/08	14.1	102.69	2	102.50	102.00	12.1	34,172	0.04%
2022/07/07	2.1	102.26	7	102.43	103.50	-4.9	33,867	-0.01%
2022/07/06	13.1	102.26	31	100.60	100.50	-17.9	33,478	-0.05%
2022/07/05	32.1	102.14	27	102.48	102.50	5.1	33,199	0.02%
2022/07/04	29.3	100.68	6	100.67	100.00	23.3	32,860	0.07%
2022/07/01	12.3	106.43	54	106.35	106.00	-41.7	32,262	-0.13%
2022/06/30	8.1	109.62	20	109.43	109.00	-11.9	31,744	-0.04%
2022/06/29	5	112.50	180	111.56	111.00	-175	31,393	-0.56%	大賣/鉅額交易
2022/06/28	1	111.50	202	111.75	112.00	-201	31,168	-0.64%	大賣/鉅額交易
2022/06/27	14.1	111.46	9	111.67	111.00	5.1	31,040	0.02%
2022/06/24	6.1	109.67	133	109.39	110.00	-127	30,863	-0.41%	大賣/鉅額交易
2022/06/23	13.3	108.27	39	107.83	108.00	-25.7	30,701	-0.08%
2022/06/22	2.2	110.73	1	109.50	109.50	1.2	30,281	0.00%
2022/06/21	12	111.46	1	112.00	112.00	11	30,597	0.04%
2022/06/20	9	109.67	52.2	109.06	109.00	-43.2	30,276	-0.14%
2022/06/17	11	110.04	5.3	109.90	109.50	5.8	30,071	0.02%
2022/06/16	12.5	112.21	10	112.25	111.50	2.5	29,597	0.01%
2022/06/15	8	111.81	11.7	112.13	112.00	-3.7	30,439	-0.01%
2022/06/14	21.2	110.91	14.2	111.39	111.50	7	30,755	0.02%
2022/06/13	47.1	111.74	53	111.83	111.50	-5.9	30,823	-0.02%
2022/06/10	4	114.00	2	114.75	114.00	2	30,587	0.01%
2022/06/09	7	115.07	23	115.00	115.50	-16	30,617	-0.05%
2022/06/08	2.1	114.00	5	114.20	114.00	-2.9	30,518	-0.01%
2022/06/07	29.2	113.98	6.2	114.41	113.50	23.1	30,625	0.08%
2022/06/06	0.1	114.50	29	115.81	115.50	-28.9	30,483	-0.09%
2022/06/02	2	115.00	24	115.44	114.00	-22	30,890	-0.07%
2022/06/01	2,507.4	113.89	2,547.2	113.53	114.50	-39.7	31,010	-0.13%	大買/大賣/
2022/05/31	6.1	111.40	74.1	112.14	113.00	-68	30,133	-0.23%
2022/05/30	6.2	109.42	22.1	110.23	110.50	-15.9	28,871	-0.06%
2022/05/27	9.2	110.50	27.5	110.32	110.00	-18.4	28,372	-0.06%
2022/05/26	4.3	109.40	23	109.48	109.00	-18.7	27,992	-0.07%
2022/05/25	5.2	109.40	60.1	109.67	109.50	-54.9	27,818	-0.20%
2022/05/24	3.3	108.48	59.2	108.37	108.00	-56	27,347	-0.20%
2022/05/23	13	108.04	64	108.05	108.00	-51	26,969	-0.19%
2022/05/20	15.3	107.76	19.2	107.70	107.00	-3.9	26,832	-0.01%
2022/05/19	2.1	107.46	31	106.52	107.50	-29	26,456	-0.11%
2022/05/18	13	106.73	39.3	106.74	107.00	-26.3	26,023	-0.10%
2022/05/17	2	104.50	20	105.00	105.00	-18	25,518	-0.07%
2022/05/16	3	104.33	52	104.10	104.50	-49	25,323	-0.19%
2022/05/13	5.1	103.69	11.8	103.51	104.00	-6.7	25,172	-0.03%
2022/05/12	11.1	102.50	1	102.50	102.00	10.1	25,217	0.04%
2022/05/11	6	103.50	2	103.50	103.00	4	25,124	0.02%
2022/05/10	0.2	103.00	11.2	103.45	104.00	-11	25,133	-0.04%
2022/05/09	0.1	103.50	38	103.50	104.00	-38	25,217	-0.15%
2022/05/06	2,190	102.96	2,182	103.31	104.00	8	25,527	0.03%	大買/大賣/
2022/05/05	2,499	104.62	2,496	105.10	104.50	3	25,631	0.01%	大買/大賣/
2022/05/04	1,752	104.00	1,772	104.01	104.00	-20	25,602	-0.08%	大買/大賣/
2022/05/03	0	0.00	17	101.91	102.50	-17	25,586	-0.07%
2022/04/29	7	101.93	36.2	102.00	102.00	-29.2	25,993	-0.11%
2022/04/28	5.1	100.41	80	101.45	101.50	-75	26,305	-0.28%
2022/04/27	8.1	99.93	9	99.87	100.00	-0.9	26,323	0.00%
2022/04/26	3.1	100.52	1.1	101.50	101.00	2	26,227	0.01%
2022/04/25	28.3	100.95	14	100.96	100.50	14.3	26,131	0.05%
2022/04/22	25.1	102.50	11	103.50	103.50	14.1	25,723	0.05%
2022/04/21	1	103.50	27	103.48	103.00	-26	26,086	-0.10%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/19	1.1	102.05	1	102.50	102.00	0.1	26,095	0.00%
2022/04/18	6.3	102.52	0.1	103.00	102.50	6.3	26,235	0.02%
2022/04/15	2	103.50	9	103.33	103.00	-7	26,622	-0.03%
2022/04/14	6	104.00	0	0.00	104.00	6	27,070	0.02%
2022/04/13	12	103.50	7	103.50	104.00	5	27,740	0.02%
2022/04/12	14.1	102.40	10	102.65	102.00	4	29,846	0.01%
2022/04/11	5.1	102.21	9	102.33	102.00	-3.9	29,853	-0.01%
2022/04/08	28.1	102.95	3.8	102.85	103.00	24.3	29,736	0.08%
2022/04/07	24	103.85	20	103.30	103.00	4	29,605	0.01%
2022/04/06	1	104.50	5	105.00	105.00	-4	29,253	-0.01%
2022/04/01	4.2	104.76	21	104.98	104.50	-16.8	28,990	-0.06%
2022/03/31	0	0.00	2.1	106.00	106.00	-2.1	28,748	-0.01%
2022/03/30	65	105.50	1	105.50	105.50	64	28,608	0.22%
2022/03/29	1	105.00	2	106.00	105.50	-1	28,506	0.00%
2022/03/28	3.1	105.01	17	105.97	106.00	-14	28,443	-0.05%
2022/03/25	8	106.38	50.3	106.50	106.00	-42.3	28,332	-0.15%
2022/03/24	11.4	106.68	103	106.46	106.50	-91.6	28,289	-0.32%	大賣/
2022/03/23	16	104.69	22	105.02	105.50	-6	27,980	-0.02%
2022/03/22	21.2	104.00	0	0.00	104.00	21.2	28,224	0.08%
2022/03/21	6.2	105.02	8.2	104.51	104.50	-2	28,256	-0.01%
2022/03/18	23.3	104.20	14.3	105.80	106.00	9	28,271	0.03%
2022/03/17	7	103.50	5	103.80	104.00	2	27,192	0.01%
2022/03/16	7	101.21	2	101.00	101.50	5	26,806	0.02%
2022/03/15	4	101.50	9	101.44	101.00	-5	26,458	-0.02%
2022/03/14	23	102.57	0	0.00	102.50	23	26,525	0.09%
2022/03/11	5	103.30	21	103.48	103.50	-16	26,516	-0.06%
2022/03/10	12	103.13	1	103.50	103.00	11	26,500	0.04%
2022/03/09	15	101.90	38	101.89	101.50	-23	26,385	-0.09%
2022/03/08	37.6	101.62	12	100.75	101.50	25.6	26,349	0.10%
2022/03/07	14.2	103.00	30	103.18	102.50	-15.8	25,720	-0.06%
2022/03/04	2	104.00	3.1	104.66	105.00	-1.1	25,816	0.00%
2022/03/03	15	104.60	1	105.00	104.50	14	25,972	0.05%
2022/03/02	3	104.17	0.1	105.00	104.50	2.9	26,143	0.01%
2022/03/01	28	104.45	2	105.00	104.50	26	26,204	0.10%
2022/02/25	36	103.01	2	103.50	103.00	34	26,220	0.13%
2022/02/24	7.2	103.21	12	103.13	102.50	-4.8	26,098	-0.02%
2022/02/23	1	104.50	13.1	105.00	105.00	-12.1	25,606	-0.05%
2022/02/22	64	104.50	66	104.40	104.50	-2	25,709	-0.01%
2022/02/21	7	105.57	117.1	106.16	106.00	-110.1	25,784	-0.43%	大賣/鉅額交易
2022/02/18	52.1	105.48	0	0.00	105.50	52.1	25,924	0.20%
2022/02/17	9	106.06	26	105.62	106.00	-17	25,998	-0.07%
2022/02/16	4.1	105.00	21	104.57	105.50	-17	26,003	-0.07%
2022/02/15	5	104.50	30	104.33	104.00	-25	26,223	-0.10%
2022/02/14	7.1	104.15	20	104.00	104.00	-12.9	26,310	-0.05%
2022/02/11	2	105.00	2	105.50	106.00	0	26,318	0.00%
2022/02/10	1	106.00	2	106.25	106.50	-1	26,440	0.00%
2022/02/09	2	106.50	52	105.99	106.50	-50	26,437	-0.19%
2022/02/08	8	105.50	124	105.30	105.50	-116	26,352	-0.44%	大賣/鉅額交易
2022/02/07	8	103.06	57	103.52	103.00	-49	25,826	-0.19%
2022/01/26	20.4	102.38	0	0.00	102.00	20.4	25,471	0.08%
2022/01/25	32	102.58	4	102.50	103.00	28	25,257	0.11%
2022/01/24	9.1	103.44	8	103.19	103.00	1.1	25,076	0.00%
2022/01/21	106	102.49	20	102.08	102.00	86	24,727	0.35%	大買/
2022/01/20	30	103.30	15	103.00	103.00	15	24,415	0.06%
2022/01/19	8.1	104.25	17	103.68	103.50	-8.9	24,199	-0.04%
2022/01/18	130	104.00	1	104.00	103.50	129	24,100	0.54%	大買/鉅額交易
2022/01/17	109	103.50	10	104.00	103.50	99	24,204	0.41%	大買/
2022/01/14	39.2	103.76	5	103.90	103.50	34.2	24,181	0.14%
2022/01/13	49.1	105.00	4.6	105.28	105.50	44.5	24,050	0.18%
2022/01/12	14	104.43	0	0.00	104.50	14	24,214	0.06%
2022/01/11	27.1	104.46	16	104.25	104.50	11.1	24,338	0.05%
2022/01/10	71.1	105.25	8	104.50	104.50	63.1	24,605	0.26%
2022/01/07	51.2	106.75	37	106.50	106.50	14.2	24,846	0.06%
2022/01/06	44	107.19	2	107.01	107.00	42	24,497	0.17%
2022/01/05	56.2	108.55	190.2	109.08	109.00	-134	23,990	-0.56%	大賣/鉅額交易
2022/01/04	4	103.63	0	0.00	103.50	4	22,264	0.02%
2022/01/03	3.3	103.70	9	103.00	103.00	-5.7	22,420	-0.03%
2021/12/30	21.1	104.45	2	104.50	104.00	19.1	22,693	0.08%
2021/12/29	34	104.93	0	105.00	105.00	34	23,058	0.15%
2021/12/28	5.6	104.73	3	105.00	105.50	2.6	23,528	0.01%
2021/12/27	3	104.00	4	104.50	104.50	-1	23,690	0.00%
2021/12/24	2	104.50	1	104.50	104.00	1	24,112	0.00%
2021/12/23	0	0.00	24	103.92	104.00	-24	24,295	-0.10%
2021/12/22	11	103.77	5	103.50	103.50	6	24,599	0.02%
2021/12/21	0	104.48	2	104.50	104.50	-2	24,777	-0.01%
2021/12/20	10.1	103.01	0	0.00	103.00	10.1	24,788	0.04%
2021/12/17	5	103.50	7	103.50	103.50	-2	24,743	-0.01%
2021/12/16	17.1	104.30	2	104.25	103.50	15.1	24,530	0.06%
2021/12/15	2	104.50	0.1	104.50	105.00	1.9	24,606	0.01%
2021/12/14	1.3	104.90	1	105.00	104.50	0.3	24,867	0.00%
2021/12/13	1.2	104.58	0	0.00	104.50	1.2	24,882	0.00%
2021/12/10	4	105.25	1	105.00	105.00	3	25,648	0.01%
2021/12/09	0	0.00	51	106.00	106.00	-51	25,628	-0.20%
2021/12/08	22	106.00	24	106.75	105.00	-2	25,632	-0.01%
2021/12/07	22	105.55	2	106.50	106.00	20	25,267	0.08%
2021/12/06	4	105.75	24	106.50	106.50	-20	25,185	-0.08%
2021/12/03	40	105.00	26	105.88	105.00	14	25,281	0.06%
2021/12/02	2	105.00	53	106.02	105.00	-51	25,365	-0.20%
2021/12/01	7	104.00	13	105.15	105.50	-6	25,219	-0.02%
2021/11/30	49.1	104.64	19	103.45	103.50	30.1	25,243	0.12%
2021/11/29	57	103.06	57	104.36	103.50	0	24,913	0.00%
2021/11/26	8.1	103.88	16	103.69	103.50	-7.9	24,820	-0.03%
2021/11/25	6.1	105.25	5	105.50	105.00	1.1	24,927	0.00%
2021/11/24	62	105.16	2	105.00	105.50	60	24,868	0.24%
2021/11/23	148.1	106.16	0.2	106.50	106.00	147.9	24,601	0.60%	大買/鉅額交易
2021/11/22	1.1	107.00	36	106.93	106.50	-34.9	24,446	-0.14%
2021/11/19	10.1	107.20	210	107.49	106.50	-199.9	24,384	-0.82%	大賣/鉅額交易
2021/11/18	114.1	106.53	19	106.92	107.00	95.1	24,337	0.39%	大買/
2021/11/17	129.1	107.55	4	107.00	107.00	125.1	24,205	0.52%	大買/鉅額交易
2021/11/16	0	0.00	5	108.00	108.00	-5	24,180	-0.02%
2021/11/15	1.2	108.58	2.2	108.50	108.00	-1	24,775	0.00%
2021/11/12	8	108.50	34.5	108.83	109.00	-26.5	24,877	-0.11%
2021/11/11	5.5	107.77	169	107.50	107.50	-163.5	24,858	-0.66%	大賣/鉅額交易
2021/11/10	5	109.00	29.1	108.26	109.00	-24.1	25,126	-0.10%
2021/11/09	4.1	107.75	9	107.17	108.00	-5	25,521	-0.02%
2021/11/08	78	107.22	20	107.25	107.50	58	25,431	0.23%
2021/11/05	3	108.00	2.1	108.27	109.00	0.9	25,877	0.00%
2021/11/04	2	108.00	6.5	108.00	108.00	-4.5	26,297	-0.02%
2021/11/03	10	107.75	47	107.99	107.50	-37	26,495	-0.14%
2021/11/02	4	107.75	35.5	107.91	107.50	-31.5	26,978	-0.12%
2021/11/01	30.5	106.91	7	106.50	106.50	23.5	26,974	0.09%
2021/10/29	11.3	107.10	18	107.25	107.00	-6.7	27,025	-0.02%
2021/10/28	10.1	108.01	5	108.50	108.50	5.1	27,041	0.02%
2021/10/27	18	108.06	3	108.00	108.00	15	27,205	0.06%
2021/10/26	1	108.50	23	108.50	109.00	-22	27,413	-0.08%
2021/10/25	2.1	108.24	62.4	108.50	108.00	-60.3	27,459	-0.22%
2021/10/22	1.1	108.00	10	108.50	107.50	-8.9	27,653	-0.03%
2021/10/21	2	108.00	22	107.98	108.00	-20	27,868	-0.07%
2021/10/20	18	107.03	6	107.17	107.50	12	27,916	0.04%
2021/10/19	39.1	107.34	7.3	107.45	107.00	31.8	27,785	0.11%
2021/10/18	57.4	109.55	3	109.33	107.50	54.4	28,334	0.19%
2021/10/15	13	108.92	100	108.10	109.50	-87	28,682	-0.30%
2021/10/14	13	106.96	8	107.00	106.50	5	28,303	0.02%
2021/10/13	17	105.73	6	105.50	105.50	11	28,537	0.04%
2021/10/12	68	105.88	5.1	105.01	105.00	62.9	28,786	0.22%
2021/10/08	3.3	107.30	69	107.56	108.00	-65.7	29,185	-0.23%
2021/10/07	12	105.50	42.5	106.36	107.00	-30.5	29,179	-0.10%
2021/10/06	7.2	103.58	25	103.66	103.00	-17.8	29,150	-0.06%
2021/10/05	23.5	101.47	2	102.50	101.50	21.5	28,786	0.07%
2021/10/04	45.1	103.17	4	102.63	103.00	41.1	28,567	0.14%
2021/10/01	14.2	103.82	11	103.00	103.00	3.2	28,543	0.01%
2021/09/30	14.2	105.18	4	106.00	105.00	10.2	28,439	0.04%
2021/09/29	54.5	104.95	38	104.93	105.00	16.5	28,792	0.06%
2021/09/28	48.2	106.97	5	106.50	106.50	43.2	29,592	0.15%
2021/09/27	3	107.67	4.1	108.00	107.50	-1.1	29,497	0.00%
2021/09/24	17	107.50	2	107.50	107.50	15	29,530	0.05%
2021/09/23	5.3	107.12	2.4	107.50	106.50	2.9	29,793	0.01%
2021/09/22	25.3	106.35	0	0.00	107.00	25.3	29,774	0.08%
2021/09/17	26	108.08	5	108.20	108.50	21	29,528	0.07%
2021/09/16	21.2	108.34	0	0.00	107.50	21.2	29,476	0.07%
2021/09/15	48.4	109.82	58	109.50	108.50	-9.6	29,612	-0.03%
2021/09/14	13.3	107.46	2	107.25	107.50	11.3	29,019	0.04%
2021/09/13	64	106.98	11	106.50	106.50	53	29,065	0.18%
2021/09/10	15.5	107.45	2	108.00	108.00	13.5	29,390	0.05%
2021/09/09	19	107.16	0	0.00	107.00	19	29,660	0.06%
2021/09/08	34	107.72	25	107.30	107.50	9	29,623	0.03%
2021/09/07	15	108.67	11	108.50	108.50	4	29,547	0.01%
2021/09/06	8.2	111.75	16.1	112.06	111.00	-8	29,553	-0.03%
2021/09/03	4	112.13	19.1	112.34	112.50	-15.1	29,849	-0.05%
2021/09/02	32	111.47	4.1	112.12	111.50	27.9	29,768	0.09%
2021/09/01	11	110.77	62	110.54	111.00	-51	29,654	-0.17%
2021/08/31	53	108.58	7	109.71	111.00	46	29,587	0.16%
2021/08/30	1	109.00	31	108.19	109.00	-30	29,418	-0.10%
2021/08/27	3	107.50	15.2	107.86	108.00	-12.2	29,666	-0.04%
2021/08/26	4.2	107.52	4	107.75	107.50	0.2	29,835	0.00%
2021/08/25	15	108.17	0	0.00	108.50	15	30,168	0.05%
2021/08/24	5.1	108.21	26	108.60	109.00	-20.9	30,304	-0.07%
2021/08/23	16.1	106.47	16	106.97	107.50	0.1	30,576	0.00%
2021/08/20	14.3	103.21	17	103.75	104.50	-2.7	30,649	-0.01%
2021/08/19	58.6	104.67	34	103.00	103.00	24.6	31,163	0.08%
2021/08/18	8.2	105.21	8	105.50	107.00	0.2	30,717	0.00%
2021/08/17	8.5	106.94	6	106.58	106.50	2.5	31,031	0.01%
2021/08/16	18.4	107.27	2	107.50	107.50	16.4	31,124	0.05%
2021/08/13	24.1	109.25	15	109.20	109.00	9.1	31,441	0.03%
2021/08/12	5	108.90	22	109.05	109.00	-17	31,378	-0.05%
2021/08/11	35.1	107.00	13	108.69	109.00	22.1	31,859	0.07%
2021/08/10	63.3	110.12	17	109.12	108.50	46.3	32,440	0.14%
2021/08/09	13.1	111.58	6	112.42	112.00	7	33,341	0.02%
2021/08/06	6	111.75	74	112.53	112.50	-68	33,684	-0.20%
2021/08/05	52	111.50	4	112.00	112.00	48	34,169	0.14%
2021/08/04	3	111.67	3	112.17	112.00	0	36,329	0.00%
2021/08/03	58	111.92	10	112.50	111.50	48	37,309	0.13%
2021/08/02	2	111.50	26	111.56	113.00	-24	37,640	-0.06%
2021/07/30	27	109.80	15	110.20	110.00	12	38,246	0.03%
2021/07/29	14	110.18	5.1	111.29	111.00	8.9	38,400	0.02%
2021/07/28	24.1	109.31	10.1	109.91	110.50	14	39,142	0.04%
2021/07/27	6	111.00	24	111.04	111.50	-18	40,042	-0.04%
2021/07/26	24.3	109.78	6	110.75	110.00	18.3	40,774	0.04%
2021/07/23	14	111.86	4	110.75	110.50	10	40,978	0.02%
2021/07/22	6	110.59	8	111.19	110.50	-2	41,267	0.00%
2021/07/21	40.1	113.39	29	113.41	112.50	11.1	41,185	0.03%
2021/07/20	34.1	114.90	21.6	114.86	114.50	12.5	40,817	0.03%
2021/07/19	82.1	117.18	0.1	117.00	116.50	82	41,033	0.20%
2021/07/16	6	119.08	17.1	119.26	119.50	-11.1	41,627	-0.03%
2021/07/15	16	118.97	354.3	119.00	119.50	-338.3	41,646	-0.81%	大賣/鉅額交易
2021/07/14	35	116.97	5	117.00	116.00	30	41,038	0.07%
2021/07/13	24	116.13	44.1	116.22	116.50	-20.1	41,122	-0.05%
2021/07/12	4.1	114.99	5	115.60	115.00	-0.9	41,396	0.00%
2021/07/09	10.1	113.65	15	113.93	114.00	-4.9	41,770	-0.01%
2021/07/08	13	115.62	14	115.54	115.50	-1	42,184	0.00%
2021/07/07	12.1	115.42	2	116.00	115.00	10.1	42,614	0.02%
2021/07/06	5	116.80	9.1	116.61	116.50	-4.1	43,302	-0.01%
2021/07/05	18	115.75	50.4	115.21	117.00	-32.4	43,911	-0.07%
2021/07/02	13.1	111.54	1	111.50	111.50	12.1	43,223	0.03%
2021/07/01	3	111.83	18.5	112.00	112.00	-15.5	43,510	-0.04%
2021/06/30	8	112.31	31.2	112.92	112.00	-23.2	43,940	-0.05%
2021/06/29	3	111.83	16	112.03	111.50	-13	45,039	-0.03%
2021/06/28	25	111.88	2	112.00	111.50	23	46,909	0.05%
2021/06/25	19	114.24	15.2	114.26	113.00	3.8	47,286	0.01%
2021/06/24	6	112.67	27	112.56	113.00	-21	47,379	-0.04%
2021/06/23	6	110.08	23.1	110.56	111.50	-17.1	47,741	-0.04%
2021/06/22	1.1	109.00	1.5	109.00	108.50	-0.4	48,354	0.00%
2021/06/21	51.1	109.82	12	108.67	108.50	39.1	49,335	0.08%
2021/06/18	27	111.81	32.4	112.02	111.50	-5.4	50,635	-0.01%
2021/06/17	17	110.65	16	111.59	113.00	1	51,947	0.00%
2021/06/16	6	112.17	2	112.49	111.50	4	54,351	0.01%
2021/06/15	47	112.97	2.1	112.52	113.00	44.9	56,251	0.08%
2021/06/11	22	112.59	43.3	113.77	113.50	-21.3	58,242	-0.04%
2021/06/10	3	111.00	25.5	111.02	110.50	-22.5	59,189	-0.04%
2021/06/09	7	109.50	34	110.15	109.50	-27	60,027	-0.04%
2021/06/08	8.8	110.60	2	110.50	110.50	6.8	61,243	0.01%
2021/06/07	19.1	110.05	12	110.54	110.50	7.1	62,197	0.01%
2021/06/04	29.1	109.69	14	110.68	112.00	15.1	62,654	0.02%
2021/06/03	8.2	111.44	6.4	111.06	111.00	1.8	62,906	0.00%
2021/06/02	70.2	112.56	7	113.14	112.00	63.2	63,414	0.10%
2021/06/01	4	114.25	25.5	114.00	114.50	-21.5	64,306	-0.03%
2021/05/31	3	112.67	47.1	112.65	113.50	-44.1	65,255	-0.07%
2021/05/28	25	110.66	13	110.81	111.00	12	66,126	0.02%
2021/05/27	27.1	108.58	13	109.46	109.50	14.1	66,575	0.02%
2021/05/26	14.5	110.81	12.1	113.40	111.50	2.4	67,559	0.00%
2021/05/25	6.1	111.60	67.2	112.46	112.00	-61.1	69,013	-0.09%
2021/05/24	5.4	109.22	1	110.00	109.50	4.4	69,079	0.01%
2021/05/21	5.1	109.38	42.1	109.42	109.50	-37	69,408	-0.05%
2021/05/20	4.2	105.88	18	105.69	106.00	-13.8	69,516	-0.02%
2021/05/19	32.5	105.42	50	105.06	105.00	-17.5	70,236	-0.02%
2021/05/18	12	104.92	66.7	103.35	107.00	-54.7	70,231	-0.08%
2021/05/17	80.5	99.55	59	99.86	98.20	21.5	70,387	0.03%
2021/05/14	53.2	104.52	21.1	104.52	104.50	32.2	70,236	0.05%
2021/05/13	13.2	103.26	16.1	102.39	103.00	-2.9	70,571	0.00%
2021/05/12	96.8	101.99	60.6	102.07	102.00	36.3	70,334	0.05%
2021/05/11	175.4	107.94	101	107.06	107.00	74.4	69,233	0.11%	大買/
2021/05/10	40.7	113.70	16	113.88	113.00	24.7	69,994	0.04%
2021/05/07	26.5	116.84	108.1	115.83	117.50	-81.5	72,312	-0.11%	大賣/
2021/05/06	4.6	112.01	6.6	111.82	112.50	-2	73,359	0.00%
2021/05/05	15	111.70	15	111.50	110.00	0	74,195	0.00%
2021/05/04	155.3	109.20	114	109.81	108.50	41.3	75,249	0.05%	大買/大賣/
2021/05/03	191	113.21	4.2	112.67	112.50	186.8	76,133	0.25%	大買/鉅額交易
2021/04/29	73.5	116.14	41.1	117.46	116.00	32.4	78,603	0.04%
2021/04/28	76.5	117.55	23.6	117.10	117.00	52.9	79,282	0.07%
2021/04/27	34	118.76	27	119.61	118.50	7	80,842	0.01%
2021/04/26	112.4	118.86	0	0.00	117.50	112.4	81,368	0.14%	大買/鉅額交易
2021/04/23	28	117.21	55.2	118.43	119.00	-27.2	82,262	-0.03%
2021/04/22	151.9	118.51	21.1	119.26	117.50	130.8	84,441	0.15%	大買/鉅額交易
2021/04/21	64.4	120.37	1	121.00	120.00	63.4	88,574	0.07%
2021/04/20	58.5	121.53	8	121.63	122.00	50.5	89,305	0.06%
2021/04/19	143	122.00	10.3	122.24	121.50	132.7	90,633	0.15%	大買/鉅額交易
2021/04/16	38.5	122.73	58	122.76	123.50	-19.5	91,260	-0.02%
2021/04/15	66.2	120.42	7	120.21	121.00	59.2	92,273	0.06%
2021/04/14	26.7	120.40	74	121.50	121.50	-47.3	93,500	-0.05%
2021/04/13	9.1	122.23	35	122.19	122.50	-25.9	96,281	-0.03%
2021/04/12	43.1	120.17	15	121.17	120.50	28.1	99,322	0.03%
2021/04/09	70.3	121.84	20.3	122.23	120.00	50	102,027	0.05%
2021/04/08	30	122.80	17.5	122.47	122.50	12.5	101,224	0.01%
2021/04/07	7	123.07	15	123.97	123.50	-8	101,243	-0.01%
2021/04/06	20.2	123.15	14.4	123.27	122.50	5.8	101,439	0.01%
2021/04/01	75.3	121.98	47.1	122.88	121.50	28.2	101,864	0.03%
2021/03/31	233.2	124.54	70	124.42	124.00	163.2	102,143	0.16%	大買/鉅額交易
2021/03/30	20	129.60	25	129.40	129.50	-5	100,661	0.00%
2021/03/29	21	127.76	161.9	128.26	128.50	-140.8	100,823	-0.14%	大賣/鉅額交易
2021/03/26	95.5	126.74	36	127.07	126.50	59.5	101,700	0.06%
2021/03/25	30.3	127.23	28	127.80	126.50	2.3	101,299	0.00%
2021/03/24	57.2	128.90	54.8	129.67	128.00	2.4	100,686	0.00%
2021/03/23	57	131.43	129.2	132.30	130.50	-72.2	99,806	-0.07%	大賣/
2021/03/22	56.2	128.05	81.1	127.42	130.00	-24.9	98,701	-0.03%
2021/03/19	112.5	125.28	146.1	124.90	123.50	-33.7	97,546	-0.03%	大買/大賣/
2021/03/18	117.8	130.32	82.3	129.99	129.50	35.5	95,637	0.04%	大買/
2021/03/17	117.3	126.72	132.3	125.93	126.00	-15	94,357	-0.02%	大買/大賣/
2021/03/16	31	122.63	35.5	122.47	123.00	-4.5	92,873	0.00%
2021/03/15	6.3	119.87	46	119.97	121.00	-39.7	92,452	-0.04%
2021/03/12	39.9	119.26	124	119.28	120.00	-84.1	93,263	-0.09%	大賣/
2021/03/11	30.2	116.84	79	117.04	117.00	-48.9	94,385	-0.05%
2021/03/10	26	115.71	48.3	115.86	115.50	-22.3	93,926	-0.02%
2021/03/09	13	113.31	50.2	113.14	115.00	-37.2	93,640	-0.04%
2021/03/08	114	115.04	27	113.56	113.50	87	93,481	0.09%	大買/
2021/03/05	56	114.26	44.9	115.26	115.00	11.1	92,985	0.01%
2021/03/04	35.3	114.14	6.3	114.82	114.50	29	92,545	0.03%
2021/03/03	13.1	114.58	28.2	114.55	115.50	-15.2	91,575	-0.02%
2021/03/02	28.2	113.40	30.1	113.45	112.00	-1.9	90,689	0.00%
2021/02/26	68.5	113.43	5	113.20	112.00	63.5	90,179	0.07%
2021/02/25	9	114.67	117.1	115.18	116.50	-108.1	88,553	-0.12%	大賣/鉅額交易
2021/02/24	21	111.90	43.6	112.74	110.50	-22.6	87,097	-0.03%
2021/02/23	35	110.87	47	109.49	111.50	-12	86,598	-0.01%
2021/02/22	14	112.18	33.9	112.64	111.00	-19.9	86,137	-0.02%
2021/02/19	87.2	110.44	43	110.26	110.00	44.2	85,645	0.05%
2021/02/18	74.5	113.52	21	113.10	113.00	53.5	84,850	0.06%
2021/02/17	55.2	114.12	111.8	114.25	114.00	-56.6	84,908	-0.07%	大賣/
2021/02/05	50.4	114.74	23.4	114.68	113.50	27	83,928	0.03%
2021/02/04	11	114.14	19	114.13	114.00	-8	83,134	-0.01%
2021/02/03	17.3	116.33	73.5	117.26	116.50	-56.2	82,680	-0.07%
2021/02/02	132	115.89	43	116.24	116.50	89	82,107	0.11%	大買/
2021/02/01	115	110.42	43	109.98	113.00	72	81,389	0.09%	大買/
2021/01/29	112.8	115.59	86.8	114.77	111.50	26	79,640	0.03%	大買/
2021/01/28	63	119.55	83.2	118.83	118.50	-20.2	76,874	-0.03%
2021/01/27	33.2	123.30	16	123.38	123.00	17.2	75,136	0.02%
2021/01/26	49.9	122.71	178.8	121.81	122.00	-128.9	73,916	-0.17%	大賣/鉅額交易
2021/01/25	72	120.88	246.7	120.03	123.00	-174.7	72,070	-0.24%	大賣/鉅額交易
2021/01/22	91.4	120.26	128.9	120.29	121.50	-37.5	70,174	-0.05%	大賣/
2021/01/21	12.2	116.42	23.5	116.28	117.00	-11.3	67,021	-0.02%
2021/01/20	61	116.51	214.4	116.69	114.50	-153.4	66,129	-0.23%	大賣/鉅額交易
2021/01/19	33.3	115.46	22.3	115.27	115.00	11	64,197	0.02%
2021/01/18	43.5	113.84	170	113.48	114.00	-126.5	63,005	-0.20%	大賣/鉅額交易
2021/01/15	49.4	115.34	153.1	115.94	115.50	-103.7	61,737	-0.17%	大賣/鉅額交易
2021/01/14	396.1	112.70	800.7	113.58	116.00	-404.6	59,302	-0.68%	大買/大賣/鉅額交易
2021/01/13	46.6	105.81	52.4	105.69	106.50	-5.8	54,542	-0.01%
2021/01/12	72.3	104.32	108.6	104.50	104.00	-36.3	53,983	-0.07%	大賣/
2021/01/11	63.2	107.57	6.4	107.34	107.50	56.8	53,647	0.11%
2021/01/08	37	107.82	72.7	107.19	108.00	-35.7	53,291	-0.07%
2021/01/07	26.8	106.86	93.1	106.83	107.00	-66.3	51,832	-0.13%
2021/01/06	413.7	106.81	449.9	106.16	105.00	-36.2	50,561	-0.07%	大買/大賣/
2021/01/05	220.3	103.05	155	103.40	104.00	65.3	47,274	0.14%	大買/大賣/
2021/01/04	284	97.49	113.7	96.74	99.90	170.3	44,037	0.39%	大買/大賣/鉅額交易
2020/12/31	16	91.46	54	91.66	92.00	-38	40,427	-0.09%
2020/12/30	2	90.95	90	91.21	91.60	-88	40,179	-0.22%
2020/12/29	142	90.89	32	90.77	90.40	110	39,796	0.28%	大買/鉅額交易
2020/12/28	22.6	92.14	50	92.00	91.80	-27.4	39,355	-0.07%
2020/12/25	95.6	91.40	100.9	91.43	91.80	-5.3	38,556	-0.01%
2020/12/24	11	89.24	426.2	89.52	89.60	-415.2	37,188	-1.12%	大賣/鉅額交易
2020/12/23	20.2	88.75	39.8	88.85	88.80	-19.6	37,032	-0.05%
2020/12/22	481	87.85	570.1	89.53	87.70	-89.1	36,732	-0.24%	大買/大賣/
2020/12/21	8.4	87.92	41.3	87.90	88.00	-32.9	36,124	-0.09%
2020/12/18	6	87.77	48	87.87	87.70	-42	35,941	-0.12%
2020/12/17	17.1	87.98	2.5	87.92	87.80	14.6	35,866	0.04%
2020/12/16	11	87.82	58	87.89	88.20	-47	35,716	-0.13%
2020/12/15	66	86.95	4	86.78	87.10	62	35,463	0.17%
2020/12/14	23.2	88.25	60.2	88.59	87.70	-37	35,162	-0.11%
2020/12/11	156.1	87.15	36.3	87.39	87.60	119.9	34,666	0.35%	大買/鉅額交易
2020/12/10	356	88.06	46	87.98	87.70	310	33,930	0.91%	大買/鉅額交易
2020/12/09	39	88.94	73.1	88.67	89.00	-34.1	33,480	-0.10%
2020/12/08	97	88.19	17.2	88.43	87.60	79.8	32,621	0.24%
2020/12/07	42.1	85.89	205	85.37	87.90	-163	31,140	-0.52%	大賣/鉅額交易
2020/12/04	47.3	82.91	53	82.96	82.90	-5.7	28,798	-0.02%
2020/12/03	22.1	82.12	0.1	82.20	82.00	22.1	28,368	0.08%
2020/12/02	21	82.59	6	82.68	82.70	15	28,204	0.05%
2020/12/01	14	82.48	20	82.30	82.90	-6	28,227	-0.02%
2020/11/30	3	82.33	1.3	82.57	82.30	1.7	28,504	0.01%
2020/11/27	35	82.67	10.1	82.80	82.60	24.9	27,917	0.09%
2020/11/26	12	82.83	28	82.91	83.00	-16	27,869	-0.06%
2020/11/25	4	82.00	9.1	82.20	82.00	-5.1	27,823	-0.02%
2020/11/24	62	82.57	5	82.24	82.00	57	27,853	0.20%
2020/11/23	4.1	82.79	43	82.93	82.90	-38.9	27,877	-0.14%
2020/11/20	25	82.21	4.3	82.45	82.50	20.7	27,738	0.07%
2020/11/19	2	82.60	34	82.99	82.90	-32	27,618	-0.12%
2020/11/18	5	83.00	6.2	83.19	83.20	-1.2	27,595	0.00%
2020/11/17	73	82.46	32.8	82.83	83.00	40.2	27,491	0.15%
2020/11/16	16	82.42	26	82.52	82.60	-10	27,885	-0.04%
2020/11/13	15.7	81.21	57	81.43	81.40	-41.3	27,577	-0.15%
2020/11/12	55	81.36	67.7	81.59	81.90	-12.7	27,494	-0.05%
2020/11/11	1	80.90	24	81.13	81.60	-23	27,213	-0.08%
2020/11/10	89	80.78	41	80.78	80.80	48	27,174	0.18%
2020/11/09	29	80.88	18	81.13	81.20	11	28,235	0.04%
2020/11/06	13	79.62	96	79.53	79.70	-83	28,321	-0.29%
2020/11/05	50	78.80	31	78.93	79.00	19	28,488	0.07%
2020/11/04	34	78.39	16	79.01	78.80	18	29,073	0.06%
2020/11/03	3	78.33	20	78.40	78.30	-17	29,122	-0.06%
2020/11/02	2.8	77.70	35.4	78.04	78.30	-32.7	29,432	-0.11%
2020/10/30	14	77.58	11	77.80	77.50	3	29,600	0.01%
2020/10/29	6.5	77.73	43	77.62	78.00	-36.5	29,550	-0.12%
2020/10/28	33.4	78.89	6	78.58	78.30	27.4	30,059	0.09%
2020/10/27	3	79.83	40	79.65	80.00	-37	30,234	-0.12%
2020/10/26	13	80.94	26.9	80.30	80.20	-13.9	30,632	-0.05%
2020/10/23	2	80.70	11	81.02	80.70	-9	31,049	-0.03%
2020/10/22	1	80.40	10	80.68	80.80	-9	32,073	-0.03%
2020/10/21	50.1	80.72	21	80.87	80.40	29.1	32,779	0.09%
2020/10/20	52	81.12	40	81.78	81.40	12	33,058	0.04%
2020/10/19	102	81.04	324	80.61	81.30	-222	33,610	-0.66%	大買/大賣/鉅額交易
2020/10/16	14	78.67	55.1	79.43	78.60	-41.1	33,408	-0.12%
2020/10/15	1	78.20	0	0.00	78.10	1	33,847	0.00%
2020/10/14	32.1	78.27	0	0.00	78.00	32.1	34,602	0.09%
2020/10/13	3	78.50	21	78.71	78.90	-18	34,800	-0.05%
2020/10/12	38	78.46	23	78.67	78.70	15	35,259	0.04%
2020/10/08	3	77.77	1	77.80	78.00	2	35,425	0.01%
2020/10/07	16.1	77.43	2.6	77.45	77.40	13.5	35,744	0.04%
2020/10/06	23	78.09	0	0.00	77.80	23	36,066	0.06%
2020/10/05	0	77.70	13	77.75	77.70	-13	36,653	-0.04%
2020/09/30	2	77.80	20	77.90	77.40	-18	37,159	-0.05%
2020/09/29	3.1	77.45	1	78.20	77.00	2.1	37,455	0.01%
2020/09/28	2.1	76.90	7	76.26	76.90	-4.9	37,793	-0.01%
2020/09/25	38	74.48	31	74.31	74.30	7	38,001	0.02%
2020/09/24	42.1	75.74	34	75.08	75.00	8.1	38,076	0.02%
2020/09/23	3.2	76.81	0	0.00	76.70	3.2	37,687	0.01%
2020/09/22	24	76.77	54	76.79	76.80	-30	38,132	-0.08%
2020/09/21	15.2	77.59	31	77.43	77.40	-15.8	38,706	-0.04%
2020/09/18	4	77.80	0	0.00	77.60	4	40,000	0.01%
2020/09/17	43	78.40	21	78.14	78.10	22	40,947	0.05%
2020/09/16	12	78.75	25	78.90	78.80	-13	41,362	-0.03%
2020/09/15	169	79.23	0	0.00	79.10	169	41,339	0.41%	大買/鉅額交易
2020/09/14	2	79.40	102.2	79.30	79.40	-100.1	41,646	-0.24%	大賣/
2020/09/11	42	78.22	1	78.30	78.50	41	41,491	0.10%
2020/09/10	22.1	78.27	111	78.37	78.50	-88.9	41,523	-0.21%	大賣/
2020/09/09	27.2	77.06	3	77.50	77.90	24.2	41,410	0.06%
2020/09/08	32.1	77.62	1.3	77.78	77.50	30.8	41,473	0.07%
2020/09/07	33.2	77.09	1	77.20	77.30	32.2	41,611	0.08%
2020/09/04	27.1	76.96	1	77.00	76.90	26.1	41,954	0.06%
2020/09/03	8	77.91	3	78.80	77.70	5	41,789	0.01%
2020/09/02	3	77.13	1	77.80	77.80	2	41,734	0.00%
2020/09/01	41.1	76.85	0	0.00	77.00	41.1	42,211	0.10%
2020/08/31	4.4	77.59	6.8	77.59	76.90	-2.4	42,474	-0.01%
2020/08/28	0	78.00	1	78.00	77.50	-1	42,692	0.00%
2020/08/27	33	77.78	1	77.70	77.50	32	42,988	0.07%
2020/08/26	36	78.10	10	78.10	78.20	26	43,281	0.06%
2020/08/25	73.1	78.26	0	0.00	78.30	73.1	43,441	0.17%
2020/08/24	8.1	77.98	31	77.88	77.60	-23	43,891	-0.05%
2020/08/21	5	77.96	2.1	77.92	78.20	3	43,964	0.01%
2020/08/20	31.1	77.39	145	78.26	77.10	-113.9	43,929	-0.26%	大賣/鉅額交易
2020/08/19	2	79.80	34	80.25	79.30	-32	43,368	-0.07%
2020/08/18	59	79.75	6	79.88	79.80	53	43,283	0.12%
2020/08/17	73.1	80.30	34	80.38	80.20	39.1	43,604	0.09%
2020/08/14	11	79.82	15	80.26	80.40	-4	43,618	-0.01%
2020/08/13	125	81.29	119	79.68	79.50	6	43,559	0.01%	大買/大賣/
2020/08/12	36	81.28	37	80.69	81.40	-1	42,948	0.00%
2020/08/11	10	80.17	2	80.15	79.80	8	43,139	0.02%
2020/08/10	3	80.27	49	80.24	80.50	-46	43,407	-0.11%
2020/08/07	8.1	78.45	0	0.00	78.30	8.1	43,275	0.02%
2020/08/06	4.1	78.78	40.9	79.21	79.00	-36.9	43,625	-0.08%
2020/08/05	16	78.17	4	78.43	77.90	12	43,829	0.03%
2020/08/04	1.1	77.92	0	0.00	78.10	1.1	44,340	0.00%
2020/08/03	52.1	77.79	13	77.38	77.10	39.1	44,597	0.09%
2020/07/31	1	79.10	5	79.00	78.40	-4	44,108	-0.01%
2020/07/30	7.1	77.85	45	77.63	78.00	-37.9	43,832	-0.09%
2020/07/29	36.1	78.32	3.3	78.30	78.00	32.8	43,666	0.08%
2020/07/28	20.3	79.38	30	80.71	78.40	-9.7	43,848	-0.02%
2020/07/27	83.3	78.62	74	78.19	78.00	9.3	43,342	0.02%
2020/07/24	72.7	80.89	19	80.81	80.00	53.7	42,760	0.13%
2020/07/23	25.1	81.83	54.6	82.13	82.10	-29.5	42,348	-0.07%
2020/07/22	37	85.46	52	85.52	85.90	-15	41,517	-0.04%
2020/07/21	126	85.44	64	85.58	85.30	62	40,594	0.15%	大買/
2020/07/20	104	85.73	41	86.17	86.80	63	39,798	0.16%	大買/
2020/07/17	30	88.18	98	88.25	88.00	-68	39,066	-0.17%
2020/07/16	36	87.18	47	87.52	87.60	-11	39,095	-0.03%
2020/07/15	17	86.78	15	86.78	86.60	2	38,790	0.01%
2020/07/14	220.1	87.02	66	86.92	86.30	154.1	39,163	0.39%	大買/鉅額交易
2020/07/13	31	86.35	23	86.27	86.70	8	39,298	0.02%
2020/07/10	65	85.36	17	85.71	84.80	48	39,392	0.12%
2020/07/09	110	86.51	10.4	86.43	86.20	99.6	39,134	0.25%	大買/
2020/07/08	23	87.09	11	86.99	87.00	12	38,728	0.03%
2020/07/07	0	0.00	29	86.22	87.00	-29	38,430	-0.08%
2020/07/06	0	0.00	46.7	86.31	86.40	-46.7	38,484	-0.12%
2020/07/03	32	85.23	40	85.49	85.30	-8	39,251	-0.02%
2020/07/02	46	85.51	12	85.83	86.00	34	39,318	0.09%
2020/07/01	99	87.05	4	86.30	85.90	95	39,567	0.24%
2020/06/30	9	86.11	34	86.09	86.30	-25	39,234	-0.06%
2020/06/29	30	84.25	102	84.22	85.20	-72	38,911	-0.19%	大賣/
2020/06/24	24.6	82.81	185	82.11	83.50	-160.4	37,861	-0.42%	大賣/鉅額交易
2020/06/23	3	79.64	10	80.18	80.20	-7	37,387	-0.02%
2020/06/22	2.1	78.36	2	78.45	78.90	0.1	37,269	0.00%
2020/06/19	9.1	78.29	1	78.30	78.80	8.1	37,883	0.02%
2020/06/18	1.2	78.17	2	78.50	78.50	-0.8	37,988	0.00%
2020/06/17	20	78.24	3	78.57	78.20	17	38,713	0.04%
2020/06/16	24	78.00	11	77.85	78.40	13	40,122	0.03%
2020/06/15	40	77.55	0	0.00	77.00	40	41,533	0.10%
2020/06/12	13.6	77.34	28	77.37	78.00	-14.4	42,349	-0.03%
2020/06/11	60.1	79.84	33	79.43	78.60	27.1	42,992	0.06%
2020/06/10	60	79.68	13.2	79.79	79.90	46.8	43,388	0.11%
2020/06/09	26	79.65	42	80.05	79.50	-16	44,767	-0.04%
2020/06/08	6	79.35	187	79.27	79.70	-181	45,559	-0.40%	大賣/鉅額交易
2020/06/05	17	78.00	11.6	78.41	78.50	5.4	45,175	0.01%
2020/06/04	88	78.29	94	78.50	78.40	-6	45,232	-0.01%
2020/06/03	52	77.90	38	78.02	78.10	14	45,254	0.03%
2020/06/02	47	77.10	7	77.17	77.10	40	45,186	0.09%
2020/06/01	1	76.00	28	76.12	76.20	-27	45,106	-0.06%
2020/05/29	6	74.87	4	74.68	75.80	2	45,158	0.00%
2020/05/28	4.1	75.35	141	75.45	75.30	-137	44,994	-0.30%	大賣/鉅額交易
2020/05/27	2	75.05	5.5	75.42	75.30	-3.5	45,453	-0.01%
2020/05/26	1	74.90	12	75.08	74.80	-11	45,969	-0.02%
2020/05/25	7.4	73.19	1	73.20	73.60	6.4	46,216	0.01%
2020/05/22	20	73.84	4	73.60	73.60	16	46,552	0.03%
2020/05/21	20	74.90	12	74.68	74.70	8	46,325	0.02%
2020/05/20	65	74.84	12	74.78	74.50	53	46,417	0.11%
2020/05/19	107	75.09	5	74.80	74.80	102	46,489	0.22%	大買/鉅額交易
2020/05/18	38	75.86	7.6	75.57	75.00	30.4	46,100	0.07%
2020/05/15	48	77.31	10	77.28	77.10	38	45,526	0.08%
2020/05/14	37	78.24	3	78.00	78.20	34	45,023	0.08%
2020/05/13	22.3	78.31	44	78.32	78.80	-21.7	44,680	-0.05%
2020/05/12	34	77.54	4	77.73	77.30	30	44,565	0.07%
2020/05/11	9	78.69	118	78.41	78.90	-109	44,747	-0.24%	大賣/鉅額交易
2020/05/08	3	76.27	34.1	76.56	76.20	-31.1	44,242	-0.07%
2020/05/07	6	75.27	89	75.14	75.20	-83	44,308	-0.19%
2020/05/06	16	74.38	32	74.39	74.30	-16	44,218	-0.04%
2020/05/05	29.7	74.48	21	74.10	74.10	8.7	44,492	0.02%
2020/05/04	239	74.52	29	74.56	74.50	210	44,768	0.47%	大買/鉅額交易
2020/04/30	8	76.65	46	76.46	77.00	-38	44,694	-0.09%
2020/04/29	23	75.80	38	75.95	75.60	-15	44,975	-0.03%
2020/04/28	100	75.00	23	75.29	75.20	77	45,609	0.17%
2020/04/27	1	74.60	43	74.68	74.90	-42	47,798	-0.09%
2020/04/24	15	73.80	1	74.10	73.80	14	47,910	0.03%
2020/04/23	3	74.03	2	74.75	74.00	1	48,896	0.00%
2020/04/22	11	73.39	2	73.40	73.90	9	48,768	0.02%
2020/04/21	103	74.11	6	74.15	73.50	97	48,703	0.20%	大買/
2020/04/20	20	75.83	33	75.88	76.20	-13	48,171	-0.03%
2020/04/17	34	75.66	95	75.98	75.80	-61	48,024	-0.13%
2020/04/16	39	74.18	91	74.42	74.00	-52	47,392	-0.11%
2020/04/15	68.1	74.27	79	74.46	74.10	-10.9	47,157	-0.02%
2020/04/14	33	73.45	32	74.01	74.40	1	47,387	0.00%
2020/04/13	37	73.31	107	73.50	73.10	-70	47,485	-0.15%	大賣/
2020/04/10	35	73.67	44	73.75	73.90	-9	47,506	-0.02%
2020/04/09	65	74.65	96	74.48	74.00	-31	47,817	-0.06%
2020/04/08	90.4	74.45	134.6	74.10	75.00	-44.2	47,242	-0.09%	大賣/
2020/04/07	15	71.25	58.2	71.48	71.20	-43.2	45,981	-0.09%
2020/04/06	26	69.83	60	69.98	70.20	-34	45,466	-0.07%
2020/04/01	22	70.01	25	70.16	70.00	-3	44,975	-0.01%
2020/03/31	18	70.07	16	70.12	69.90	2	44,733	0.00%
2020/03/30	30	69.28	52	69.37	70.00	-22	44,283	-0.05%
2020/03/27	80	71.24	43	71.64	70.10	37	43,919	0.08%
2020/03/26	79	70.81	62	70.99	71.00	17	43,204	0.04%
2020/03/25	46	71.53	57	71.69	71.40	-11	43,208	-0.03%
2020/03/24	8	69.63	44.9	69.97	69.40	-36.9	42,793	-0.09%
2020/03/23	87	67.52	62.3	67.73	67.50	24.8	43,074	0.06%
2020/03/20	123	69.92	68	69.65	70.80	55	42,561	0.13%	大買/
2020/03/19	110	68.16	87	68.60	66.30	23	41,412	0.06%	大買/
2020/03/18	64	70.63	75	70.87	70.00	-11	40,185	-0.03%
2020/03/17	113	70.95	73	71.36	70.60	40	39,472	0.10%	大買/
2020/03/16	60	72.54	54	72.98	71.10	6	38,858	0.02%
2020/03/13	148.1	70.97	89	72.72	74.60	59.1	38,007	0.16%	大買/
2020/03/12	156.2	75.83	46	75.91	74.70	110.2	36,846	0.30%	大買/鉅額交易
2020/03/11	18	78.83	30	79.24	78.60	-12	35,761	-0.03%
2020/03/10	90	79.11	54	78.85	79.40	36	35,582	0.10%
2020/03/09	51	79.57	23	79.83	79.10	28	35,358	0.08%
2020/03/06	97	81.21	24	81.26	80.80	73	35,166	0.21%
2020/03/05	9	83.12	37.2	83.12	82.70	-28.2	35,040	-0.08%
2020/03/04	12	81.33	13	81.48	81.70	-1	35,049	0.00%
2020/03/03	2	81.40	72	81.36	81.00	-70	34,888	-0.20%
2020/03/02	46	78.73	1	78.90	79.20	45	34,638	0.13%
2020/02/27	44	80.50	16	81.00	80.30	28	34,937	0.08%
2020/02/26	92	81.24	10	81.50	81.10	82	34,982	0.23%
2020/02/25	72	80.26	4	81.10	82.30	68	34,763	0.20%
2020/02/24	64.1	80.82	0	0.00	80.70	64.1	34,847	0.18%
2020/02/21	31.1	81.95	23.8	82.01	81.70	7.3	35,036	0.02%
2020/02/20	7	83.19	25	82.99	82.80	-18	36,338	-0.05%
2020/02/19	1.2	83.37	0.9	83.80	83.80	0.3	36,346	0.00%
2020/02/18	21	83.30	17	84.06	83.40	4	36,642	0.01%
2020/02/17	3	83.87	35.8	84.14	83.90	-32.8	37,750	-0.09%
2020/02/14	12	84.83	22	84.71	84.90	-10	38,341	-0.03%
2020/02/13	9	85.19	44	85.48	84.70	-35	39,439	-0.09%
2020/02/12	25.8	84.10	22	84.54	85.50	3.8	40,708	0.01%
2020/02/11	23	82.53	9	82.68	82.90	14	41,559	0.03%
2020/02/10	37	80.68	58.1	81.26	82.00	-21.1	42,608	-0.05%
2020/02/07	5	82.88	4	82.83	82.90	1	43,602	0.00%
2020/02/06	62	82.68	25	82.89	83.60	37	45,059	0.08%
2020/02/05	44	82.12	25	82.26	82.20	19	46,922	0.04%
2020/02/04	86	82.95	76	82.84	82.20	10	48,200	0.02%
2020/02/03	51	79.46	75	79.76	82.20	-24	48,094	-0.05%
2020/01/31	45.2	83.38	18	84.03	83.20	27.2	47,505	0.06%
2020/01/30	178.5	84.14	210	84.00	83.10	-31.5	47,070	-0.07%	大買/大賣/
2020/01/20	23	92.53	40	92.82	92.30	-17	44,925	-0.04%
2020/01/17	21	91.88	178.1	91.96	92.30	-157.1	44,926	-0.35%	大賣/鉅額交易
2020/01/16	0	0.00	22	89.82	90.00	-22	44,307	-0.05%
2020/01/15	10	89.90	38.8	89.87	89.90	-28.8	45,467	-0.06%
2020/01/14	1	89.80	47	89.98	90.00	-46	46,469	-0.10%
2020/01/13	63	89.11	29	89.30	89.60	34	46,698	0.07%
2020/01/10	22	87.93	91.1	88.11	89.00	-69.1	47,630	-0.15%
2020/01/09	35	87.34	53	87.49	87.10	-18	48,452	-0.04%
2020/01/08	91.1	87.31	43	87.42	86.50	48.1	48,573	0.10%
2020/01/07	132	89.66	21	89.70	89.10	111	48,302	0.23%	大買/鉅額交易
2020/01/06	27.1	90.65	32	90.65	90.50	-5	48,395	-0.01%
2020/01/03	148	91.47	53.2	91.50	91.60	94.8	48,271	0.20%	大買/
2020/01/02	54	90.62	78.3	91.03	90.80	-24.3	48,116	-0.05%
2019/12/31	22	90.99	0	0.00	90.80	22	48,193	0.05%
2019/12/30	4.2	91.26	6.1	91.36	90.90	-2	48,265	0.00%
2019/12/27	10	91.50	26	91.58	91.50	-16	48,462	-0.03%
2019/12/26	20	90.90	22.8	91.10	90.80	-2.8	48,560	-0.01%
2019/12/25	8.4	90.97	10	91.00	91.00	-1.6	49,146	0.00%
2019/12/24	20	91.00	11	91.21	90.90	9	49,384	0.02%
2019/12/23	2	90.90	10	90.97	91.50	-8	49,552	-0.02%
2019/12/20	21	91.81	55	92.04	91.10	-34	49,578	-0.07%
2019/12/19	31.2	91.69	22.3	91.91	92.20	9	49,260	0.02%
2019/12/18	63	92.09	88.4	92.26	92.40	-25.4	48,958	-0.05%
2019/12/17	56.2	91.34	23	91.43	91.60	33.2	48,539	0.07%
2019/12/16	30	91.52	27	91.66	91.60	3	48,561	0.01%
2019/12/13	10	91.60	64.4	91.70	91.00	-54.4	48,552	-0.11%
2019/12/12	21	91.03	51	91.83	91.00	-30	48,727	-0.06%
2019/12/11	1	90.80	24.1	91.09	91.30	-23.1	48,865	-0.05%
2019/12/10	40	90.50	21	90.10	90.30	19	49,354	0.04%
2019/12/09	29	90.84	222	90.98	91.00	-193	49,715	-0.39%	大賣/鉅額交易
2019/12/06	78	90.11	60	90.59	90.50	18	49,472	0.04%
2019/12/05	44	90.27	82	90.43	89.90	-38	49,467	-0.08%
2019/12/04	39	89.00	8	89.16	89.50	31	49,622	0.06%
2019/12/03	11	89.19	48	89.31	90.00	-37	49,672	-0.07%
2019/12/02	84	88.14	38	88.48	88.60	46	49,485	0.09%
2019/11/29	100	89.22	20	89.37	88.50	80	49,213	0.16%
2019/11/28	2	90.35	67	90.37	89.80	-65	48,897	-0.13%
2019/11/27	30.3	90.20	42	90.10	90.60	-11.7	49,237	-0.02%
2019/11/26	47	89.87	62	90.06	89.90	-15	49,243	-0.03%
2019/11/25	155	89.86	30	90.28	89.60	125	48,294	0.26%	大買/鉅額交易
2019/11/22	44	92.07	5	92.16	91.40	39	47,978	0.08%
2019/11/21	9	91.02	37.1	91.57	92.50	-28.1	47,972	-0.06%
2019/11/20	108.3	91.80	42.1	91.77	91.90	66.2	47,375	0.14%	大買/
2019/11/19	5.1	91.29	138.9	92.11	92.80	-133.9	47,024	-0.28%	大賣/鉅額交易
2019/11/18	13	90.19	54.4	90.47	90.50	-41.4	45,679	-0.09%
2019/11/15	20	90.35	52	90.14	90.10	-32	45,397	-0.07%
2019/11/14	53	90.18	127	91.10	89.30	-74	45,007	-0.16%	大賣/
2019/11/13	73	89.98	97.4	90.26	89.70	-24.4	44,081	-0.06%
2019/11/12	10	89.45	100	89.94	91.00	-90	43,699	-0.21%
2019/11/11	153.5	88.37	148	88.91	87.90	5.5	42,815	0.01%	大買/大賣/
2019/11/08	11	91.82	180	91.50	90.90	-169	41,247	-0.41%	大賣/鉅額交易
2019/11/07	94	90.09	91.2	90.63	90.80	2.8	39,749	0.01%
2019/11/06	115	89.76	115.9	90.04	90.40	-0.9	38,542	0.00%	大買/大賣/
2019/11/05	8	89.68	78	89.68	90.00	-70	37,282	-0.19%
2019/11/04	21.1	87.89	297.4	88.17	89.00	-276.3	36,054	-0.77%	大賣/鉅額交易
2019/11/01	3	83.33	174.4	83.64	84.80	-171.4	34,294	-0.50%	大賣/鉅額交易
2019/10/31	1	80.80	57	80.96	80.60	-56	33,093	-0.17%
2019/10/30	6	80.15	6	80.25	80.20	0	32,959	0.00%
2019/10/29	16	80.84	27	80.99	80.80	-11	32,835	-0.03%
2019/10/28	11	80.12	0	0.00	80.10	11	32,576	0.03%
2019/10/25	41	80.42	2	79.95	80.20	39	32,470	0.12%
2019/10/24	16.1	80.40	40	80.33	80.50	-23.9	32,252	-0.07%
2019/10/23	30	80.21	41	80.36	80.50	-11	32,630	-0.03%
2019/10/22	67	79.15	34	79.44	79.50	33	32,364	0.10%
2019/10/21	7	76.99	8	77.04	77.60	-1	31,601	0.00%
2019/10/18	7	77.30	58	77.53	76.90	-51	31,704	-0.16%
2019/10/17	8	76.76	23	76.52	77.20	-15	30,791	-0.05%
2019/10/16	0	0.00	29.4	74.91	75.00	-29.4	29,769	-0.10%
2019/10/15	34	75.00	30	74.98	74.70	4	29,704	0.01%
2019/10/14	5	74.22	17	74.29	74.50	-12	30,027	-0.04%
2019/10/09	5	73.36	24	73.28	72.90	-19	29,767	-0.06%
2019/10/08	9	73.92	28	73.86	74.00	-19	29,894	-0.06%
2019/10/07	22	73.51	11	73.68	73.40	11	29,759	0.04%
2019/10/04	0	0.00	9	72.29	72.70	-9	29,672	-0.03%
2019/10/03	15	71.74	1	71.90	72.00	14	29,708	0.05%
2019/10/02	38	72.30	7.3	72.36	72.30	30.7	29,572	0.10%
2019/10/01	8.3	72.52	2.4	72.56	72.60	5.9	29,331	0.02%
2019/09/27	19	73.57	0	0.00	73.20	19	28,815	0.07%
2019/09/26	13	74.22	17	74.82	74.00	-4	28,901	-0.01%
2019/09/25	62	74.43	1	74.30	74.80	61	28,895	0.21%
2019/09/24	4	74.85	2	75.20	74.90	2	29,218	0.01%
2019/09/23	21	74.41	1	74.50	74.70	20	29,240	0.07%
2019/09/20	20.1	73.80	0	0.00	74.50	20.1	29,577	0.07%
2019/09/19	18	73.76	24	74.25	73.50	-6	29,314	-0.02%
2019/09/18	21.1	74.43	6	74.40	74.40	15.1	29,144	0.05%
2019/09/17	12	74.94	111	74.76	74.60	-99	29,059	-0.34%	大賣/
2019/09/16	2	76.05	14	76.06	76.00	-12	29,303	-0.04%
2019/09/12	15	75.79	113	75.85	76.00	-98	29,068	-0.34%	大賣/
2019/09/11	10	74.50	101	74.61	74.50	-91	28,869	-0.32%	大賣/
2019/09/10	217	74.08	2	74.25	74.10	215	28,884	0.74%	大買/鉅額交易
2019/09/09	11	74.71	11.8	74.98	74.70	-0.8	29,030	0.00%
2019/09/06	21	75.23	25	75.34	75.00	-4	29,372	-0.01%
2019/09/05	219.2	74.84	6	74.88	74.90	213.2	29,587	0.72%	大買/鉅額交易
2019/09/04	3	74.40	9	74.24	74.30	-6	29,815	-0.02%
2019/09/03	1	73.60	5	73.88	73.60	-4	29,905	-0.01%
2019/09/02	2.2	74.00	1.7	74.00	74.00	0.5	30,251	0.00%
2019/08/30	9	73.94	7	73.79	74.20	2	30,587	0.01%
2019/08/27	14.2	72.11	1	72.60	72.20	13.2	31,307	0.04%
2019/08/26	16	71.89	30	71.97	72.00	-14	31,562	-0.04%
2019/08/23	32	73.40	21	73.50	73.30	11	31,812	0.03%
2019/08/22	18	73.82	25	73.82	73.90	-7	32,267	-0.02%
2019/08/21	33	73.42	28.1	73.06	73.50	4.9	34,158	0.01%
2019/08/20	25	72.56	10	72.60	72.40	15	34,127	0.04%
2019/08/19	31	72.46	23	72.63	72.40	8	34,491	0.02%
2019/08/16	30.1	71.33	36	71.70	72.00	-5.9	35,197	-0.02%
2019/08/15	86	71.63	20	71.90	71.60	66	35,147	0.19%
2019/08/14	21	73.11	136	73.79	72.60	-115	35,268	-0.33%	大賣/鉅額交易
2019/08/13	31.2	73.26	4	73.05	72.90	27.2	35,218	0.08%
2019/08/12	37	73.51	41	73.48	73.70	-4	35,749	-0.01%
2019/08/08	27.4	73.05	21	73.25	73.10	6.4	36,472	0.02%
2019/08/07	12	73.13	0	0.00	72.90	12	37,306	0.03%
2019/08/06	20	71.26	9	71.58	73.30	11	37,843	0.03%
2019/08/05	38	73.10	2	72.90	72.80	36	37,786	0.10%
2019/08/02	143	75.98	63	75.98	75.50	80	37,404	0.21%	大買/
2019/08/01	75	77.97	51	78.06	77.90	24	37,162	0.06%
2019/07/31	1	77.80	13	77.91	78.60	-12	37,041	-0.03%
2019/07/30	29.1	78.07	10	77.70	77.80	19.1	37,167	0.05%
2019/07/29	7	78.10	2	78.25	78.40	5	37,511	0.01%
2019/07/26	10	78.38	6	78.70	78.40	4	37,626	0.01%
2019/07/25	32	78.36	10	78.84	78.60	22	37,671	0.06%
2019/07/24	73.8	81.17	73	81.26	81.30	0.8	37,192	0.00%
2019/07/23	153	80.62	11	80.76	80.90	142	36,534	0.39%	大買/鉅額交易
2019/07/22	20.7	79.82	9	80.00	80.60	11.7	36,414	0.03%
2019/07/19	1	79.30	1	79.80	79.30	0	36,308	0.00%
2019/07/18	4	79.10	4	79.13	79.00	0	36,773	0.00%
2019/07/17	49	79.44	118	79.33	79.30	-69	37,533	-0.18%	大賣/
2019/07/16	10	80.18	86	78.92	80.00	-76	37,702	-0.20%
2019/07/15	36	76.61	36.2	77.34	78.10	-0.2	38,121	0.00%
2019/07/12	10	77.60	9	77.71	77.60	1	40,175	0.00%
2019/07/11	15	78.10	25	78.06	78.20	-10	41,245	-0.02%
2019/07/10	51	77.94	4	78.03	77.90	47	42,238	0.11%
2019/07/09	9	78.17	5	78.60	77.90	4	43,101	0.01%
2019/07/08	3	78.70	77	78.89	79.00	-74	43,727	-0.17%
2019/07/05	72	78.10	3	78.10	78.20	69	44,148	0.16%
2019/07/04	2.1	77.80	22	77.98	77.70	-19.9	44,538	-0.04%
2019/07/03	34.2	77.97	21	78.18	77.50	13.2	44,768	0.03%
2019/07/02	43	78.86	73	78.95	79.10	-30	45,091	-0.07%
2019/07/01	104	78.99	33	78.75	79.40	71	45,435	0.16%	大買/
2019/06/28	23	77.43	23	77.95	77.40	0	46,469	0.00%
2019/06/27	0.2	77.40	8	77.49	77.40	-7.8	48,925	-0.02%
2019/06/26	11	76.29	96	76.34	76.30	-85	49,037	-0.17%
2019/06/25	15	76.76	22	76.80	76.40	-7	48,862	-0.01%
2019/06/24	52	76.13	42	76.92	77.10	10	48,644	0.02%
2019/06/21	27.2	77.86	35	77.95	76.80	-7.8	48,291	-0.02%
2019/06/20	25	77.24	36.5	77.70	77.70	-11.5	47,665	-0.02%
2019/06/19	10	76.70	31	77.26	77.20	-21	47,481	-0.04%
2019/06/18	6.2	76.26	23	75.73	75.90	-16.8	46,966	-0.04%
2019/06/17	8	76.44	5	76.24	76.40	3	46,586	0.01%
2019/06/14	44.2	75.03	47.3	74.98	75.10	-3.1	46,296	-0.01%
2019/06/13	10.1	74.01	7	74.06	74.20	3.1	45,938	0.01%
2019/06/12	6.4	73.25	5	73.18	73.70	1.4	45,892	0.00%
2019/06/11	145	72.61	33.4	72.41	72.40	111.6	45,480	0.25%	大買/鉅額交易
2019/06/10	51	71.75	62	71.89	72.10	-11	45,277	-0.02%
2019/06/06	4.2	71.36	7	71.30	71.10	-2.8	44,971	-0.01%
2019/06/05	97	72.17	26	72.62	71.00	71	44,606	0.16%
2019/06/04	39	72.14	20	72.30	71.80	19	44,249	0.04%
2019/06/03	16	72.81	16	73.20	73.40	0	43,903	0.00%
2019/05/31	54	73.84	19	74.60	73.90	35	43,607	0.08%
2019/05/30	36	72.82	12	73.04	73.40	24	42,989	0.06%
2019/05/29	47	71.08	19	72.11	72.20	28	42,844	0.07%
2019/05/28	1	71.60	8.9	71.44	71.20	-7.9	42,521	-0.02%
2019/05/27	53.6	71.39	43	71.63	71.40	10.6	40,574	0.03%
2019/05/24	30	71.70	17	71.58	71.40	13	40,541	0.03%
2019/05/23	62	72.07	32	72.42	71.50	30	40,262	0.07%
2019/05/22	48	74.39	41	74.58	74.00	7	39,723	0.02%
2019/05/21	96	74.92	61	75.03	75.00	35	39,988	0.09%
2019/05/20	95	75.17	92.4	75.39	75.00	2.6	39,825	0.01%
2019/05/17	132.4	75.76	128	76.11	74.70	4.4	39,707	0.01%	大買/大賣/
2019/05/16	118.1	77.41	97	77.31	75.90	21.1	39,278	0.05%	大買/
2019/05/15	102	77.88	75.4	77.87	77.80	26.6	38,512	0.07%	大買/
2019/05/14	133.4	79.55	73	79.56	79.70	60.4	37,886	0.16%	大買/
2019/05/13	34	82.13	82	81.94	81.20	-48	37,563	-0.13%
2019/05/10	54.3	84.88	92.1	84.63	83.70	-37.9	37,575	-0.10%
2019/05/09	45	85.47	12	84.83	84.30	33	37,560	0.09%
2019/05/08	31	85.51	11	85.56	85.90	20	37,350	0.05%
2019/05/07	26.4	86.83	51	86.27	86.60	-24.6	37,276	-0.07%
2019/05/06	93.3	85.53	64	85.60	84.90	29.3	37,269	0.08%
2019/05/03	76	86.93	114	87.46	88.20	-38	36,812	-0.10%	大賣/
2019/05/02	60	86.57	45	86.99	86.90	15	36,616	0.04%
2019/04/30	37.2	87.20	5.1	86.90	86.90	32.1	36,365	0.09%
2019/04/29	25	87.76	32.5	88.19	87.80	-7.5	36,026	-0.02%
2019/04/26	3	87.03	44	87.58	87.40	-41	35,703	-0.11%
2019/04/25	2.2	86.71	2	86.70	86.80	0.2	35,423	0.00%
2019/04/24	102.2	87.24	77.1	88.27	86.90	25.1	35,170	0.07%	大買/
2019/04/23	177	87.57	131	88.09	88.30	46	34,864	0.13%	大買/大賣/
2019/04/22	69.3	88.29	27	88.66	87.80	42.3	34,003	0.12%
2019/04/19	40.1	89.31	31.8	89.68	88.90	8.3	33,706	0.02%
2019/04/18	162.9	93.60	314.4	94.37	91.60	-151.5	32,619	-0.46%	大買/大賣/鉅額交易
2019/04/17	46	91.09	198.8	91.03	91.80	-152.8	30,553	-0.50%	大賣/鉅額交易
2019/04/16	78.7	90.16	66	90.69	89.90	12.7	29,346	0.04%
2019/04/15	12	88.02	77	88.22	89.30	-65	28,411	-0.23%
2019/04/12	41.4	86.23	36.6	86.36	86.50	4.8	27,828	0.02%
2019/04/11	26	84.23	15.6	84.14	83.80	10.4	27,456	0.04%
2019/04/10	13	82.92	5.2	82.95	83.00	7.8	26,990	0.03%
2019/04/09	3.4	82.35	46	82.48	82.50	-42.6	26,686	-0.16%
2019/04/08	20	82.74	10	82.60	82.40	10	26,501	0.04%
2019/04/03	35	80.93	66	81.36	81.90	-31	25,825	-0.12%
2019/04/02	57	82.38	29	82.72	82.00	28	25,304	0.11%
2019/04/01	29	79.14	195	78.23	80.80	-166	23,838	-0.70%	大賣/鉅額交易
2019/03/29	2.1	72.77	14	72.91	73.50	-11.9	21,133	-0.06%
2019/03/28	0.2	71.80	0.8	71.80	71.80	-0.6	21,058	0.00%
2019/03/26	0	0.00	7	71.80	71.80	-7	21,516	-0.03%
2019/03/25	12	71.37	0	0.00	71.20	12	21,784	0.06%
2019/03/22	5	73.00	25	73.40	73.00	-20	21,732	-0.09%
2019/03/21	2	73.00	20	72.91	73.00	-18	21,996	-0.08%
2019/03/20	10.1	72.20	25.1	72.14	72.40	-15	22,458	-0.07%
2019/03/19	17.2	71.88	7	72.21	72.30	10.2	23,024	0.04%
2019/03/18	4	71.28	34	71.40	72.00	-30	23,226	-0.13%
2019/03/15	0	70.90	0	0.00	70.60	0	23,470	0.00%
2019/03/14	1	71.00	0	0.00	71.10	1	23,311	0.00%
2019/03/13	4	70.85	1	70.80	70.70	3	24,214	0.01%
2019/03/12	5.2	71.26	7	71.30	71.20	-1.8	24,353	-0.01%
2019/03/11	7	70.56	7	70.40	70.40	0	24,453	0.00%
2019/03/08	45	70.74	7	70.87	70.70	38	24,916	0.15%
2019/03/07	1	71.70	1	71.80	71.60	0	25,765	0.00%
2019/03/06	0	0.00	7	72.41	72.50	-7	26,193	-0.03%
2019/03/05	2	71.65	1	72.00	71.90	1	26,787	0.00%
2019/03/04	62.2	71.85	0	0.00	72.20	62.2	26,928	0.23%
2019/02/27	41	72.89	31.6	72.70	72.70	9.4	26,754	0.04%
2019/02/26	91	73.15	31	73.35	72.80	60	26,722	0.22%
2019/02/25	13	73.17	15	73.37	73.40	-2	26,937	-0.01%
2019/02/22	34	73.48	24	73.31	73.50	10	27,267	0.04%
2019/02/21	6	73.68	15	73.61	73.80	-9	27,552	-0.03%
2019/02/20	46	72.90	87	73.10	73.20	-41	27,545	-0.15%
2019/02/19	4.6	72.00	66.8	71.82	72.00	-62.2	27,169	-0.23%
2019/02/18	22	71.17	22	71.47	71.00	0	27,351	0.00%
2019/02/15	35.3	70.73	1	70.40	70.30	34.3	27,533	0.12%
2019/02/14	72.4	71.76	11	71.97	71.40	61.4	27,638	0.22%
2019/02/13	43	71.94	23	72.19	72.00	20	27,733	0.07%
2019/02/12	1	71.90	94	71.24	72.00	-93	27,694	-0.34%
2019/02/11	41	70.05	60.2	70.57	69.90	-19.2	27,543	-0.07%
2019/01/29	44	70.00	0	0.00	69.90	44	27,329	0.16%
2019/01/28	20	70.80	54	70.81	70.80	-34	27,288	-0.12%
2019/01/25	0	0.00	23	70.69	70.70	-23	27,511	-0.08%
2019/01/24	6	69.82	0	0.00	70.00	6	27,455	0.02%
2019/01/23	28	69.91	12	69.80	69.70	16	27,740	0.06%
2019/01/22	10	70.40	3	70.40	70.70	7	27,933	0.03%
2019/01/21	1	71.10	26	71.23	71.20	-25	28,393	-0.09%
2019/01/18	8	70.53	2	70.60	70.80	6	29,728	0.02%
2019/01/17	2.6	70.46	10	70.20	70.40	-7.4	30,927	-0.02%
2019/01/16	7	70.33	20	70.20	70.20	-13	31,610	-0.04%
2019/01/15	5	70.14	34	70.37	70.30	-29	31,959	-0.09%
2019/01/14	33	68.95	12	69.28	68.70	21	32,168	0.07%
2019/01/11	86	69.73	81	69.57	69.40	5	33,547	0.01%
2019/01/10	47	69.20	16.7	69.19	69.30	30.3	33,515	0.09%
2019/01/09	22	69.69	36.6	69.62	69.90	-14.6	33,515	-0.04%
2019/01/08	17	68.68	2	69.60	68.60	15	33,510	0.04%
2019/01/07	49	68.79	59	69.23	69.30	-10	33,710	-0.03%
2019/01/04	12	67.52	67	67.27	67.60	-55	33,606	-0.16%
2019/01/03	41	69.09	7	68.99	68.90	34	33,646	0.10%
2019/01/02	15.6	70.41	22	70.02	70.10	-6.4	33,501	-0.02%
2018/12/28	2	70.95	2	70.80	70.80	0	33,856	0.00%
2018/12/27	1	71.40	36	71.36	70.80	-35	34,100	-0.10%
2018/12/26	25.4	70.54	9.6	70.60	70.20	15.8	34,354	0.05%
2018/12/25	22.2	70.33	22	70.55	70.70	0.2	34,538	0.00%
2018/12/24	55	71.13	32.1	71.32	71.40	22.9	35,126	0.07%
2018/12/21	14.4	70.59	34	70.72	71.40	-19.6	35,779	-0.05%
2018/12/20	3	71.47	5	71.68	71.50	-2	35,804	-0.01%
2018/12/19	2	71.15	27	71.30	71.80	-25	35,643	-0.07%
2018/12/18	6.2	70.53	2	70.70	70.80	4.2	35,873	0.01%
2018/12/17	49.2	71.48	14	72.05	71.10	35.2	36,093	0.10%
2018/12/14	27.2	71.46	20	71.64	71.50	7.2	36,528	0.02%
2018/12/13	8	72.50	44	72.43	73.00	-36	36,813	-0.10%
2018/12/12	16	70.73	60	70.66	71.20	-44	37,341	-0.12%
2018/12/11	3	68.60	9	68.79	68.40	-6	37,568	-0.02%
2018/12/10	46	67.95	65	67.81	67.70	-19	37,759	-0.05%
2018/12/07	4	69.30	0.4	69.80	69.10	3.6	37,568	0.01%
2018/12/06	74	69.66	4	69.30	69.00	70	37,365	0.19%
2018/12/05	46.1	72.16	4	71.90	71.60	42.1	36,597	0.11%
2018/12/04	25.4	73.33	114	73.77	73.40	-88.6	36,922	-0.24%	大賣/
2018/12/03	63	73.56	49	73.84	74.00	14	36,977	0.04%
2018/11/30	1	71.90	2	73.60	71.90	-1	36,598	0.00%
2018/11/29	18.4	73.10	31	74.26	72.40	-12.6	35,692	-0.04%
2018/11/28	1.1	73.19	45	72.12	73.10	-43.9	35,289	-0.12%
2018/11/27	3	70.33	5	70.54	70.70	-2	34,839	-0.01%
2018/11/26	38.8	71.15	20	71.25	71.00	18.8	34,800	0.05%
2018/11/23	5.6	70.19	7	70.16	70.00	-1.4	34,663	0.00%
2018/11/22	19	69.92	5	69.68	69.50	14	34,653	0.04%
2018/11/21	40	69.39	8.8	70.14	70.60	31.2	34,466	0.09%
2018/11/20	91.2	71.48	21	71.12	71.00	70.2	34,147	0.21%
2018/11/19	28.4	73.47	17	73.23	73.40	11.4	33,901	0.03%
2018/11/16	29.2	74.49	22	74.57	74.30	7.2	34,199	0.02%
2018/11/15	15	73.81	62	74.17	74.50	-47	35,037	-0.13%
2018/11/14	62	74.39	12	73.20	73.30	50	34,998	0.14%
2018/11/13	55	74.42	3	74.33	74.40	52	34,972	0.15%
2018/11/12	1	76.20	2	76.10	76.20	-1	34,899	0.00%
2018/11/09	3	76.07	1	75.90	76.10	2	35,101	0.01%
2018/11/08	57.6	77.21	73	77.96	76.60	-15.4	35,138	-0.04%
2018/11/07	60.1	77.82	15	77.84	77.90	45.1	35,022	0.13%
2018/11/06	15	77.96	8	78.01	77.30	7	35,016	0.02%
2018/11/05	69	80.19	3	80.60	80.00	66	35,081	0.19%
2018/11/02	1	79.54	92	79.68	81.00	-91	35,222	-0.26%
2018/11/01	0.8	79.90	25	79.82	79.90	-24.2	35,105	-0.07%
2018/10/31	43.6	78.44	5.8	78.42	78.80	37.8	35,267	0.11%
2018/10/30	10.6	75.65	5.2	75.76	76.40	5.4	35,030	0.02%
2018/10/29	38.2	76.95	21	77.13	75.50	17.2	35,063	0.05%
2018/10/26	168.4	78.15	265.3	77.16	76.20	-96.8	35,074	-0.28%	大買/大賣/
2018/10/17	71.1	70.21	16	68.98	68.10	55.1	34,592	0.16%
2018/10/16	27	70.09	98.6	70.13	70.40	-71.6	33,758	-0.21%
2018/10/15	35	70.66	17.2	70.86	70.50	17.8	33,489	0.05%
2018/10/12	60	70.62	55.8	70.94	71.90	4.2	33,508	0.01%
2018/10/11	57	70.62	35	70.17	70.10	22	33,512	0.07%
2018/10/09	39	75.52	41	75.70	75.30	-2	32,293	-0.01%
2018/10/08	23.4	75.59	23	75.92	75.50	0.4	32,342	0.00%
2018/10/05	74	75.63	41	75.85	75.60	33	32,631	0.10%
2018/10/04	9	76.80	10	76.50	76.20	-1	32,542	0.00%
2018/10/03	48	77.76	43	77.87	77.80	5	32,668	0.02%
2018/10/02	52	78.60	70.1	80.18	78.10	-18.1	32,896	-0.06%
2018/10/01	94	79.98	29	80.07	79.90	65	32,641	0.20%
2018/09/28	43	78.97	166	78.64	79.20	-123	32,840	-0.37%	大賣/鉅額交易
2018/09/27	13.2	77.65	15	78.15	78.70	-1.8	32,499	-0.01%
2018/09/26	55	77.14	110	76.91	77.30	-55	32,279	-0.17%	大賣/
2018/09/25	60.5	75.70	101	75.70	76.10	-40.5	32,142	-0.13%	大賣/
2018/09/21	78	75.71	143	75.52	75.80	-65	32,370	-0.20%	大賣/
2018/09/20	60.1	75.67	55	75.89	75.60	5.1	32,265	0.02%
2018/09/19	41	76.06	71	76.19	76.40	-30	32,294	-0.09%
2018/09/18	74	76.53	16	75.80	75.80	58	32,335	0.18%
2018/09/17	52	77.53	52	77.95	77.80	0	32,456	0.00%
2018/09/14	3	77.80	76	77.23	77.90	-73	32,799	-0.22%
2018/09/13	99	76.14	92	76.57	76.00	7	32,828	0.02%
2018/09/12	121	77.88	68	77.39	77.00	53	32,740	0.16%	大買/
2018/09/11	120	76.72	97	76.42	77.70	23	32,803	0.07%	大買/
2018/09/10	117.3	75.92	195	75.91	75.10	-77.7	33,096	-0.23%	大買/大賣/
2018/09/07	194	78.16	243	78.55	77.70	-49	32,715	-0.15%	大買/大賣/
2018/09/06	105	79.33	73.2	79.58	79.30	31.8	32,743	0.10%	大買/
2018/09/05	10	80.16	3	80.17	80.10	7	32,558	0.02%
2018/09/04	26	80.20	44	80.32	80.10	-18	32,939	-0.05%
2018/09/03	60.2	80.20	45	80.23	80.10	15.2	33,317	0.05%
2018/08/31	59	80.49	72	80.43	80.50	-13	34,592	-0.04%
2018/08/30	74	81.13	30	81.13	80.90	44	35,372	0.12%
2018/08/29	30	81.28	66	81.32	81.40	-36	35,704	-0.10%
2018/08/28	32.3	81.06	30	81.23	81.20	2.3	35,877	0.01%
2018/08/27	62	80.97	36	81.04	81.00	26	36,077	0.07%
2018/08/24	54	80.75	30	80.87	81.10	24	36,106	0.07%
2018/08/23	74	81.17	52	81.34	81.80	22	37,143	0.06%
2018/08/22	13.5	81.41	20	81.55	81.70	-6.5	37,444	-0.02%
2018/08/21	3	81.00	3	81.20	81.00	0	37,825	0.00%
2018/08/20	43	81.23	35	81.34	81.00	8	38,555	0.02%
2018/08/17	15	81.70	25	81.42	81.10	-10	39,047	-0.03%
2018/08/16	46	80.52	1	81.40	81.20	45	39,033	0.12%
2018/08/15	70.4	80.67	122.3	80.77	81.10	-51.9	38,932	-0.13%	大賣/
2018/08/14	202.4	82.05	88	81.74	81.30	114.4	38,576	0.30%	大買/鉅額交易
2018/08/13	68.3	84.91	144	84.88	83.80	-75.7	37,744	-0.20%	大賣/
2018/08/10	22	85.81	36	85.63	85.90	-14	37,559	-0.04%
2018/08/09	23	85.35	48	85.36	85.20	-25	37,496	-0.07%
2018/08/08	41	84.65	56	84.94	85.00	-15	37,984	-0.04%
2018/08/07	40	84.80	64.5	84.89	84.40	-24.5	38,653	-0.06%
2018/08/06	28	84.08	82	84.44	84.60	-54	40,277	-0.13%
2018/08/03	35.2	83.31	57	83.46	83.80	-21.8	40,685	-0.05%
2018/08/02	43.5	83.87	57	84.05	82.80	-13.5	40,725	-0.03%
2018/08/01	31	83.77	30	83.95	84.10	1	40,747	0.00%
2018/07/31	90.3	83.73	4	83.85	83.80	86.3	40,718	0.21%
2018/07/30	30	83.83	95	83.67	84.20	-65	40,734	-0.16%
2018/07/27	42	83.14	17	83.38	83.20	25	40,533	0.06%
2018/07/26	55	82.65	82	82.72	83.50	-27	40,985	-0.07%
2018/07/25	54	82.83	23	82.85	82.70	31	41,156	0.08%
2018/07/24	115	85.54	108.5	85.68	85.20	6.5	41,023	0.02%	大買/大賣/
2018/07/23	4	85.18	78	85.38	85.50	-74	40,405	-0.18%
2018/07/20	43	85.44	32.1	85.22	85.30	10.9	40,448	0.03%
2018/07/19	43.2	85.05	90	84.97	85.20	-46.8	40,634	-0.12%
2018/07/18	43.2	83.95	87.5	83.83	84.10	-44.3	41,177	-0.11%
2018/07/17	33	82.62	52.5	82.78	82.90	-19.5	41,148	-0.05%
2018/07/16	56	82.94	60	83.09	82.80	-4	41,273	-0.01%
2018/07/13	45	81.95	86	82.15	82.90	-41	42,018	-0.10%
2018/07/12	163.2	81.22	48	81.20	81.20	115.2	42,639	0.27%	大買/鉅額交易
2018/07/11	49	80.66	138	81.14	81.60	-89	42,885	-0.21%	大賣/
2018/07/10	90.1	80.88	30	80.83	80.50	60.1	42,680	0.14%
2018/07/09	40	80.85	25	81.08	80.80	15	42,584	0.04%
2018/07/06	110	80.68	110	80.51	80.50	0	42,830	0.00%	大買/大賣/
2018/07/05	20.2	81.20	30	81.13	81.20	-9.8	42,840	-0.02%
2018/07/04	61	81.06	91	81.04	81.60	-30	43,143	-0.07%
2018/07/03	108.1	81.24	73	81.53	80.70	35.1	43,802	0.08%	大買/
2018/07/02	48	82.47	45	82.61	81.00	3	44,386	0.01%
2018/06/29	78	81.26	68.4	81.56	83.20	9.6	44,722	0.02%
2018/06/28	59	80.63	64	80.64	80.50	-5	46,328	-0.01%
2018/06/27	128	81.12	92	81.02	80.90	36	46,430	0.08%	大買/
2018/06/26	166	80.69	176	80.95	81.00	-10	46,386	-0.02%	大買/大賣/
2018/06/25	60	81.96	64	81.81	81.50	-4	46,072	-0.01%
2018/06/22	64.5	82.09	46	82.15	82.30	18.5	45,973	0.04%
2018/06/21	67	82.97	63	83.18	82.70	4	45,954	0.01%
2018/06/20	134	82.32	96	82.28	83.00	38	46,402	0.08%	大買/
2018/06/19	92	83.58	56	83.82	83.00	36	46,024	0.08%
2018/06/15	365	84.76	50	84.96	85.00	315	45,391	0.69%	大買/鉅額交易
2018/06/14	194	86.46	76	86.80	85.50	118	44,934	0.26%	大買/鉅額交易
2018/06/13	50	87.42	52	87.72	87.80	-2	44,377	0.00%
2018/06/12	44	87.31	70	87.47	87.70	-26	45,087	-0.06%
2018/06/11	60	87.74	48	87.76	87.40	12	45,024	0.03%
2018/06/08	229	89.75	66	89.44	88.30	163	45,184	0.36%	大買/鉅額交易
2018/06/07	66	90.01	96	89.99	91.20	-30	44,916	-0.07%
2018/06/06	21	88.24	33	88.63	89.10	-12	44,888	-0.03%
2018/06/05	12.5	87.68	13	88.35	88.10	-0.5	45,553	0.00%
2018/06/04	35	87.79	61	87.78	87.80	-26	45,573	-0.06%
2018/06/01	55	86.43	40	86.55	86.60	15	45,724	0.03%
2018/05/31	27	87.12	16	87.29	85.70	11	45,907	0.02%
2018/05/30	17.4	86.74	1.2	87.08	87.40	16.2	45,020	0.04%
2018/05/29	11.5	88.10	36	88.48	87.60	-24.5	44,829	-0.05%
2018/05/28	82	88.44	61	88.71	88.80	21	44,821	0.05%
2018/05/25	35.9	85.64	116	85.62	86.50	-80.1	44,419	-0.18%	大賣/
2018/05/24	66.2	83.93	54	84.11	84.10	12.2	44,188	0.03%
2018/05/23	22.2	84.10	29	84.08	83.60	-6.8	44,702	-0.02%
2018/05/22	192	84.63	66.1	84.89	84.00	125.9	45,124	0.28%	大買/鉅額交易
2018/05/21	51	85.01	49	85.13	85.00	2	45,700	0.00%
2018/05/18	136	84.41	127	84.45	83.90	9	46,339	0.02%	大買/大賣/
2018/05/17	126	84.90	30	85.07	84.20	96	47,022	0.20%	大買/
2018/05/16	224	84.97	104	85.20	84.60	120	47,215	0.25%	大買/大賣/鉅額交易
2018/05/15	133	87.75	125	87.29	86.00	8	47,488	0.02%	大買/大賣/
2018/05/14	48.5	88.79	101	88.48	89.00	-52.5	48,662	-0.11%	大賣/
2018/05/11	64.2	84.20	58.9	84.43	85.00	5.3	47,388	0.01%
2018/05/10	10.1	82.11	45	82.48	82.90	-34.9	47,391	-0.07%
2018/05/09	92	82.05	12	82.59	81.80	80	47,644	0.17%
2018/05/08	7	81.60	27	81.94	82.60	-20	48,053	-0.04%
2018/05/07	40	81.30	14	81.71	81.60	26	48,209	0.05%
2018/05/04	134	80.37	101	80.54	80.40	33	48,519	0.07%	大買/大賣/
2018/05/03	206	80.43	60	80.53	80.10	146	48,855	0.30%	大買/鉅額交易
2018/05/02	132	82.96	89	82.83	81.80	43	48,950	0.09%	大買/
2018/04/30	54	81.84	37	82.11	82.90	17	49,029	0.03%
2018/04/27	13	81.08	259	81.07	81.50	-246	49,363	-0.50%	大賣/鉅額交易
2018/04/26	95	81.30	169	80.97	80.60	-74	49,915	-0.15%	大賣/
2018/04/25	286	80.32	99	80.12	80.40	187	50,957	0.37%	大買/鉅額交易
2018/04/24	331	81.19	187	81.15	80.60	144	51,057	0.28%	大買/大賣/鉅額交易
2018/04/23	102	83.24	68	83.16	83.00	34	50,484	0.07%	大買/
2018/04/20	12	84.00	128	83.88	84.00	-116	50,371	-0.23%	大賣/鉅額交易
2018/04/19	111	84.14	157	83.94	85.00	-46	50,547	-0.09%	大買/大賣/
2018/04/18	182	85.51	403	85.30	84.80	-221	50,204	-0.44%	大買/大賣/鉅額交易
2018/04/17	161	87.09	45	86.80	86.50	116	50,087	0.23%	大買/鉅額交易
2018/04/16	44	87.06	181	87.22	87.60	-137	50,333	-0.27%	大賣/鉅額交易
2018/04/13	95	87.02	82	87.29	87.00	13	50,506	0.03%
2018/04/12	102	87.06	64	87.24	86.80	38	50,851	0.07%	大買/
2018/04/11	74	87.98	166	87.97	87.30	-92	51,181	-0.18%	大賣/
2018/04/10	181.3	87.08	45.1	87.40	87.00	136.2	51,411	0.26%	大買/鉅額交易
2018/04/09	111	86.84	71	87.08	87.40	40	51,757	0.08%	大買/
2018/04/03	179	87.12	145	87.26	87.20	34	51,281	0.07%	大買/大賣/
2018/04/02	122.7	88.28	150	88.55	88.10	-27.3	50,921	-0.05%	大買/大賣/
2018/03/31	387.1	89.27	137	88.44	88.50	250.1	50,680	0.49%	大買/大賣/鉅額交易
2018/03/30	97	91.46	63	91.36	91.40	34	48,765	0.07%
2018/03/29	116	90.08	101	90.36	90.00	15	48,632	0.03%	大買/大賣/
2018/03/28	85	90.43	106	90.70	90.10	-21	48,333	-0.04%	大賣/
2018/03/27	114.1	91.00	122	91.24	91.20	-7.9	48,237	-0.02%	大買/大賣/
2018/03/26	188	89.86	100	90.12	90.20	88	48,082	0.18%	大買/
2018/03/23	199.2	90.99	74	91.09	90.40	125.2	48,202	0.26%	大買/鉅額交易
2018/03/22	104	92.80	151.2	92.92	92.80	-47.2	48,376	-0.10%	大買/大賣/
2018/03/21	84	92.39	95	92.59	92.40	-11	48,263	-0.02%
2018/03/20	43	92.61	11	92.67	92.60	32	48,615	0.07%
2018/03/19	85	92.73	97	92.90	92.90	-12	48,662	-0.02%
2018/03/16	71.2	93.29	63	93.52	92.80	8.2	48,767	0.02%
2018/03/15	113	92.87	128	93.08	93.40	-15	48,424	-0.03%	大買/大賣/
2018/03/14	141	93.76	103	93.95	93.30	38	48,939	0.08%	大買/大賣/
2018/03/13	155	95.77	371	95.64	95.20	-216	48,868	-0.44%	大買/大賣/鉅額交易
2018/03/12	101	93.79	171	93.93	94.30	-70	48,136	-0.15%	大買/大賣/
2018/03/09	72	91.04	72	91.14	91.90	0	48,311	0.00%
2018/03/08	76	88.98	75	89.32	89.40	1	48,434	0.00%
2018/03/07	43.2	89.02	40	89.26	88.50	3.2	48,600	0.01%
2018/03/06	26	88.21	62	88.26	88.20	-36	49,225	-0.07%
2018/03/05	110.2	87.66	25	87.88	87.00	85.2	49,994	0.17%	大買/
2018/03/02	73	87.18	59	87.54	87.80	14	49,680	0.03%
2018/03/01	74.9	87.83	82	88.01	87.90	-7.1	49,850	-0.01%
2018/02/27	41	89.47	31	89.56	88.10	10	49,752	0.02%
2018/02/26	128	89.15	32	89.38	88.80	96	49,448	0.19%	大買/
2018/02/23	38	88.71	77	88.65	88.90	-39	49,325	-0.08%
2018/02/22	112.7	87.84	56	88.07	87.90	56.7	49,530	0.11%	大買/
2018/02/21	41	88.40	68	88.57	88.20	-27	49,335	-0.05%
2018/02/12	86	87.77	74.8	88.04	87.60	11.2	48,915	0.02%
2018/02/09	123	86.86	60	86.98	87.50	63	48,743	0.13%	大買/
2018/02/08	77	89.40	51	89.79	89.00	26	48,453	0.05%
2018/02/07	64.1	90.62	46	90.64	90.00	18.1	49,905	0.04%
2018/02/06	269.1	90.07	118	89.80	89.20	151.1	49,153	0.31%	大買/大賣/鉅額交易
2018/02/05	88	92.86	42	93.03	92.80	46	47,142	0.10%
2018/02/02	51	93.93	63	94.67	95.20	-12	47,140	-0.03%
2018/02/01	11.5	94.20	71	93.72	93.50	-59.5	47,024	-0.13%
2018/01/31	168	92.61	51	92.63	92.20	117	46,756	0.25%	大買/鉅額交易
2018/01/30	200.3	94.13	31	94.30	93.60	169.3	46,299	0.37%	大買/鉅額交易
2018/01/29	165.5	94.72	69	94.98	94.70	96.5	46,043	0.21%	大買/
2018/01/26	85	95.39	72	95.70	95.40	13	45,847	0.03%
2018/01/25	131.2	95.68	108	96.03	95.40	23.2	45,486	0.05%	大買/大賣/
2018/01/24	124	96.01	98	96.20	95.90	26	44,848	0.06%	大買/
2018/01/23	59	95.86	169	96.02	96.90	-110	44,696	-0.25%	大賣/鉅額交易
2018/01/22	192	96.74	106	96.79	96.60	86	44,513	0.19%	大買/大賣/
2018/01/19	138	95.49	228.1	95.57	96.90	-90.1	43,848	-0.21%	大買/大賣/
2018/01/18	53	94.20	40.2	94.42	93.80	12.8	42,486	0.03%
2018/01/17	61.2	92.95	125	93.08	93.40	-63.8	42,043	-0.15%	大賣/
2018/01/16	138.3	93.40	85	93.58	93.40	53.3	41,887	0.13%	大買/
2018/01/15	82	92.67	112	92.75	93.30	-30	41,766	-0.07%	大賣/
2018/01/12	196	91.89	82	91.96	91.80	114	41,540	0.27%	大買/鉅額交易
2018/01/11	184	91.43	124	91.57	91.40	60	41,459	0.14%	大買/大賣/
2018/01/10	92	90.98	46	91.18	90.80	46	40,939	0.11%
2018/01/09	53	91.98	71	92.15	91.80	-18	40,640	-0.04%
2018/01/08	202.3	92.02	43	92.06	91.80	159.3	40,616	0.39%	大買/鉅額交易
2018/01/05	135.5	92.21	45	92.39	93.00	90.5	40,275	0.22%	大買/
2018/01/04	125	92.92	153.1	92.83	92.60	-28.1	39,996	-0.07%	大買/大賣/
2018/01/03	71	94.75	34	94.67	94.00	37	39,819	0.09%
2018/01/02	87.8	95.01	78	95.16	95.00	9.8	39,215	0.02%