鴻海 (2317)-日盛-三重券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5890人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－日盛-三重券商分點個股進出

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

日盛-三重券商分點個股進出
日盛-三重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
2023/04/07	0	0.00	6	103.08	103.00	-6	32,418	-0.02%
2023/04/06	1	104.00	6	104.50	103.50	-5	32,371	-0.02%
2023/03/31	10	104.50	1	104.00	104.00	9	31,976	0.03%
2023/03/30	4.5	104.00	16	104.16	104.50	-11.5	32,025	-0.04%
2023/03/29	0.2	103.50	4.1	103.51	103.50	-3.9	32,165	-0.01%
2023/03/28	1.1	103.05	0	0.00	103.00	1.1	32,556	0.00%
2023/03/27	4.1	104.40	1	104.50	103.50	3.1	32,645	0.01%
2023/03/24	2	105.50	58	104.66	105.50	-56	33,306	-0.17%
2023/03/23	0	0.00	31	104.50	103.50	-31	32,568	-0.10%
2023/03/22	25	103.70	30.1	104.00	103.50	-5.1	32,454	-0.02%
2023/03/20	0	0.00	20	103.00	102.50	-20	32,644	-0.06%
2023/03/17	11	104.00	108	103.86	103.50	-97	32,828	-0.30%	大賣/
2023/03/16	1.2	102.50	121	102.75	102.00	-119.8	32,303	-0.37%	大賣/鉅額交易
2023/03/15	15.2	102.50	61	102.83	102.50	-45.8	32,585	-0.14%
2023/03/14	20	101.50	0	0.00	102.00	20	33,160	0.06%
2023/03/13	25	101.60	62	102.80	103.00	-37	33,434	-0.11%
2023/03/10	4.6	101.78	25	101.50	102.00	-20.4	34,333	-0.06%
2023/03/09	57.3	103.85	0	0.00	102.50	57.3	34,973	0.16%
2023/03/08	3.1	104.50	0	0.00	104.00	3.1	35,167	0.01%
2023/03/07	330	104.71	48.2	104.85	105.00	281.8	35,211	0.80%	大買/鉅額交易
2023/03/06	0	0.00	36	103.90	103.50	-36	34,782	-0.10%
2023/03/03	0	0.00	93	103.48	102.50	-93	34,733	-0.27%
2023/03/02	0	0.00	26	102.50	102.50	-26	34,949	-0.07%
2023/03/01	37	100.74	55	102.45	102.00	-18	35,010	-0.05%
2023/02/24	72.3	102.46	18	103.17	101.00	54.3	34,736	0.16%
2023/02/23	0.4	102.50	196	102.68	103.00	-195.6	34,341	-0.57%	大賣/鉅額交易
2023/02/22	7	101.71	20	101.58	102.00	-13	34,713	-0.04%
2023/02/21	33	102.50	5	102.50	102.50	28	34,783	0.08%
2023/02/20	39.4	102.51	42.1	103.54	103.00	-2.7	35,331	-0.01%
2023/02/17	201	103.00	5.1	103.10	103.50	195.9	35,745	0.55%	大買/鉅額交易
2023/02/16	101	103.01	66.8	103.09	103.50	34.2	36,384	0.09%	大買/
2023/02/15	5	102.50	78	102.31	102.50	-73	37,202	-0.20%
2023/02/14	1	102.00	75	101.83	102.00	-74	37,250	-0.20%
2023/02/13	1	101.99	27	101.50	101.00	-26	37,616	-0.07%
2023/02/10	2.6	101.67	0.1	101.58	101.50	2.5	37,809	0.01%
2023/02/09	1	101.50	120	101.32	101.00	-119	38,059	-0.31%	大賣/鉅額交易
2023/02/08	222	100.50	0	0.00	100.50	222	38,379	0.58%	大買/鉅額交易
2023/02/07	85	100.53	80	101.63	100.50	5	38,627	0.01%
2023/02/06	41	101.01	116.1	101.45	101.50	-75.1	38,581	-0.19%	大賣/
2023/02/03	175.5	99.71	0	0.00	99.60	175.5	38,523	0.46%	大買/鉅額交易
2023/02/02	36.3	100.06	0	0.00	100.00	36.3	38,531	0.09%
2023/02/01	34.5	99.89	50	100.75	100.00	-15.5	38,077	-0.04%
2023/01/31	21	100.32	181	99.97	99.70	-160	37,933	-0.42%	大賣/鉅額交易
2023/01/30	388.6	98.89	0	0.00	98.10	388.6	37,093	1.05%	大買/鉅額交易
2023/01/17	0.2	98.35	0	0.00	98.10	0.2	36,341	0.00%
2023/01/16	3.6	98.93	0	0.00	98.10	3.6	36,361	0.01%
2023/01/13	0.2	98.90	0	0.00	98.60	0.2	36,315	0.00%
2023/01/12	4.1	98.85	0	0.00	98.60	4.1	36,978	0.01%
2023/01/11	1	99.60	0	0.00	99.10	1	37,569	0.00%
2023/01/10	0.1	99.40	0	0.00	99.40	0.1	37,879	0.00%
2023/01/09	3	99.23	1	99.10	99.10	2	38,027	0.01%
2023/01/06	2.1	98.60	1	98.40	98.40	1.1	37,890	0.00%
2023/01/05	4.6	98.36	0	0.00	98.00	4.6	38,045	0.01%
2023/01/04	10.1	98.22	2	98.10	98.10	8.1	38,079	0.02%
2023/01/03	6	98.48	8	98.93	99.10	-2	38,013	-0.01%
2022/12/30	0.1	100.00	6	99.92	99.90	-5.9	37,602	-0.02%
2022/12/29	14.1	99.85	7	99.70	99.70	7.1	37,753	0.02%
2022/12/28	2	100.25	0	0.00	100.50	2	38,005	0.01%
2022/12/27	2	100.75	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0.1	101.00	2.1	100.51	101.00	-1.9	38,115	-0.01%
2022/12/23	6	100.50	3	100.50	101.00	3	38,434	0.01%
2022/12/22	0	0.00	2	101.00	101.00	-2	38,849	-0.01%
2022/12/21	14	100.46	0	0.00	100.00	14	39,308	0.04%
2022/12/20	12	100.42	0	0.00	100.00	12	39,198	0.03%
2022/12/16	28.1	100.59	15	100.67	100.50	13.1	38,899	0.03%
2022/12/14	10	102.50	2	102.00	102.50	8	38,124	0.02%
2022/12/13	13.5	101.54	1	101.00	101.00	12.5	38,141	0.03%
2022/12/12	2	101.50	1.6	102.00	102.00	0.4	37,850	0.00%
2022/12/09	3	102.50	101	102.50	102.00	-98	38,145	-0.26%	大賣/
2022/12/08	110	101.52	10	101.50	101.50	100	37,890	0.26%	大買/
2022/12/07	2	102.50	6	102.50	102.00	-4	37,817	-0.01%
2022/12/06	28	103.41	1	103.50	103.00	27	37,621	0.07%
2022/12/05	12	105.88	21.5	105.84	105.50	-9.5	37,014	-0.03%
2022/12/02	24.1	105.64	21	105.38	105.50	3.1	36,500	0.01%
2022/12/01	108	102.51	128.4	102.52	103.00	-20.4	35,734	-0.06%	大買/大賣/
2022/11/30	2	100.50	0	0.00	100.50	2	34,905	0.01%
2022/11/29	7	99.99	0	0.00	100.00	7	34,038	0.02%
2022/11/28	23	100.09	104	100.02	100.00	-81	33,757	-0.24%	大賣/
2022/11/25	1.2	100.56	0	0.00	100.50	1.2	33,605	0.00%
2022/11/24	4.9	100.19	1	100.00	101.00	3.9	33,507	0.01%
2022/11/23	6	101.08	0	0.00	100.50	6	33,169	0.02%
2022/11/22	10.7	100.13	0.5	100.50	100.50	10.3	33,091	0.03%
2022/11/21	5	100.50	4	100.50	100.00	1	32,902	0.00%
2022/11/18	2.5	101.40	3	101.00	100.50	-0.5	32,636	0.00%
2022/11/17	17	101.06	0	0.00	101.50	17	32,326	0.05%
2022/11/16	19	101.66	0	0.00	101.50	19	32,188	0.06%
2022/11/15	59	101.16	3	101.50	101.50	56	31,685	0.18%
2022/11/14	158	100.32	54	100.96	101.50	104	31,198	0.33%	大買/鉅額交易
2022/11/11	33.6	100.78	3	100.00	100.00	30.6	30,512	0.10%
2022/11/10	3	100.50	0	0.00	100.50	3	29,543	0.01%
2022/11/09	10	102.00	2	101.75	102.50	8	29,373	0.03%
2022/11/08	6.4	100.19	1	100.00	100.00	5.4	29,190	0.02%
2022/11/07	9.3	100.11	0	0.00	100.00	9.3	29,498	0.03%
2022/11/04	13.2	100.05	11.1	99.96	100.50	2.2	29,858	0.01%
2022/11/03	5	101.00	0	0.00	101.00	5	29,990	0.02%
2022/11/02	2	101.75	5.3	101.53	102.00	-3.3	29,765	-0.01%
2022/11/01	20	101.30	11	101.05	101.50	9	29,668	0.03%
2022/10/31	2	102.00	0	0.00	102.50	2	29,304	0.01%
2022/10/28	1	103.50	1	104.00	104.00	0	29,222	0.00%
2022/10/27	3	104.50	1.1	104.95	104.00	1.9	29,368	0.01%
2022/10/25	2	102.25	0	0.00	103.50	2	29,293	0.01%
2022/10/24	1	103.50	0	0.00	103.00	1	29,045	0.00%
2022/10/21	1	103.50	1	103.50	103.50	0	28,923	0.00%
2022/10/20	0.2	101.50	0	0.00	102.50	0.2	29,034	0.00%
2022/10/18	1.1	103.55	0	0.00	103.50	1.1	28,204	0.00%
2022/10/14	3.2	105.00	0	0.00	105.00	3.2	27,956	0.01%
2022/10/13	5	103.00	107	103.98	103.50	-102	28,122	-0.36%	大賣/鉅額交易
2022/10/12	101.1	103.01	1	103.00	103.00	100.1	27,974	0.36%	大買/
2022/10/11	13	104.12	6	104.92	104.00	7	27,628	0.03%
2022/10/07	0	0.00	13	107.04	107.50	-13	27,413	-0.05%
2022/10/06	3	107.00	2	107.00	107.50	1	27,815	0.00%
2022/10/05	0	0.00	8.1	106.69	107.00	-8.1	27,893	-0.03%
2022/10/04	0	0.00	2	102.00	102.50	-2	27,455	-0.01%
2022/10/03	3	101.17	100	101.00	101.00	-97	27,474	-0.35%
2022/09/30	110	100.01	50	101.10	102.00	60	27,695	0.22%	大買/
2022/09/29	7	101.00	1	102.00	101.50	6	27,913	0.02%
2022/09/28	38.1	101.75	0	101.50	100.50	38.1	28,002	0.14%
2022/09/27	100.3	103.50	104	103.50	103.50	-3.7	27,942	-0.01%	大賣/
2022/09/26	15.1	104.14	3	103.50	104.00	12.1	28,760	0.04%
2022/09/23	0	0.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	5	106.60	9	106.56	107.00	-4	29,606	-0.01%
2022/09/20	1.1	107.94	0	0.00	108.50	1.1	29,793	0.00%
2022/09/19	3	107.00	3	106.50	107.00	0	29,797	0.00%
2022/09/16	3	107.00	0	0.00	107.50	3	30,004	0.01%
2022/09/14	7	107.50	0	0.00	107.50	7	30,383	0.02%
2022/09/13	0	0.00	8	110.00	110.00	-8	30,584	-0.03%
2022/09/12	1	108.00	7	108.36	108.50	-6	30,594	-0.02%
2022/09/08	1.7	106.70	0	0.00	107.00	1.7	31,113	0.01%
2022/09/07	2	106.75	0	0.00	106.00	2	31,387	0.01%
2022/09/06	104	108.49	110	107.55	108.50	-6	31,270	-0.02%	大買/大賣/
2022/09/05	4	108.00	3	108.00	108.00	1	31,528	0.00%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	13	107.46	0	0.00	107.50	13	32,046	0.04%
2022/08/31	0	0.00	5	109.00	109.00	-5	31,915	-0.02%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	11	108.27	61	108.49	108.00	-50	32,006	-0.16%
2022/08/26	1	110.00	6	110.00	110.50	-5	32,155	-0.02%
2022/08/24	6.1	109.58	1	109.50	109.50	5.1	33,426	0.02%
2022/08/23	3	110.00	1	110.50	110.00	2	34,509	0.01%
2022/08/22	1.1	110.06	2	110.00	111.00	-0.9	34,940	0.00%
2022/08/19	2	111.00	0	0.00	111.00	2	35,525	0.01%
2022/08/18	60	112.00	0	0.00	112.00	60	35,898	0.17%
2022/08/17	0	0.00	3	112.17	112.50	-3	36,728	-0.01%
2022/08/16	2.2	111.94	10	111.05	111.00	-7.8	36,840	-0.02%
2022/08/15	3	112.17	10	112.00	112.00	-7	36,930	-0.02%
2022/08/12	0	0.00	124	113.04	112.50	-124	37,208	-0.33%	大賣/鉅額交易
2022/08/11	100	111.50	14	111.79	113.00	86	37,022	0.23%
2022/08/10	12	109.83	20.5	109.73	110.00	-8.5	36,918	-0.02%
2022/08/09	1.5	108.83	6	108.17	109.00	-4.5	36,398	-0.01%
2022/08/08	8.4	107.05	0	0.00	108.00	8.4	36,343	0.02%
2022/08/05	0	0.00	1	108.00	108.00	-1	36,295	0.00%
2022/08/04	3.4	107.42	11	107.91	108.00	-7.6	36,249	-0.02%
2022/08/03	3	107.50	7.2	107.18	108.50	-4.2	35,932	-0.01%
2022/08/02	13	107.08	11	107.05	108.00	2	35,709	0.01%
2022/08/01	8	108.50	1	109.00	109.00	7	35,441	0.02%
2022/07/28	4	108.00	0.6	108.50	108.50	3.4	35,867	0.01%
2022/07/27	0	108.50	20	108.20	108.00	-20	36,003	-0.06%
2022/07/26	0	0.00	11.2	107.63	108.00	-11.2	35,778	-0.03%
2022/07/25	0	0.00	47	107.44	107.50	-47	35,635	-0.13%
2022/07/22	0	0.00	7	106.43	106.00	-7	35,447	-0.02%
2022/07/21	4	104.63	2	105.25	105.50	2	35,462	0.01%
2022/07/20	0.1	104.50	0	0.00	103.50	0.1	35,419	0.00%
2022/07/15	4	104.75	0	0.00	105.00	4	35,469	0.01%
2022/07/14	0	104.50	57	102.81	105.00	-57	35,384	-0.16%
2022/07/13	109	103.00	62	103.08	102.50	47	34,910	0.13%	大買/
2022/07/12	44	100.01	152	100.25	100.50	-108	34,569	-0.31%	大賣/鉅額交易
2022/07/11	1	101.00	2	101.00	101.00	-1	34,330	0.00%
2022/07/08	11	102.45	67	102.62	102.00	-56	34,172	-0.16%
2022/07/07	60	102.40	47	101.68	103.50	13	33,867	0.04%
2022/07/06	23	100.93	0	0.00	100.50	23	33,478	0.07%
2022/07/05	151	101.50	2	102.50	102.50	149	33,199	0.45%	大買/鉅額交易
2022/07/04	62.1	100.13	3	100.50	100.00	59.1	32,860	0.18%
2022/07/01	9.1	106.34	346	108.11	106.00	-336.9	32,262	-1.04%	大賣/鉅額交易
2022/06/30	2	110.00	2	109.00	109.00	0	31,744	0.00%
2022/06/28	3	111.50	8	111.88	112.00	-5	31,168	-0.02%
2022/06/27	321	111.41	1.1	111.09	111.00	319.9	31,040	1.03%	大買/鉅額交易
2022/06/24	21.1	110.02	71	109.51	110.00	-49.9	30,863	-0.16%
2022/06/23	4	108.50	7.1	108.64	108.00	-3.1	30,701	-0.01%
2022/06/22	40	110.00	100	111.50	109.50	-60	30,281	-0.20%
2022/06/21	105	110.57	43	111.97	112.00	62	30,597	0.20%	大買/
2022/06/20	1.1	109.06	8	109.44	109.00	-6.9	30,276	-0.02%
2022/06/17	10	110.00	7	110.07	109.50	3	30,071	0.01%
2022/06/16	2	111.75	21.4	112.07	111.50	-19.4	29,597	-0.07%
2022/06/15	22	112.41	0	0.00	112.00	22	30,439	0.07%
2022/06/14	5.3	111.50	16	110.34	111.50	-10.7	30,755	-0.03%
2022/06/13	2.1	111.50	230	111.43	111.50	-228	30,823	-0.74%	大賣/鉅額交易
2022/06/10	1	114.50	50	114.50	114.00	-49	30,587	-0.16%
2022/06/09	2.1	114.48	2	114.75	115.50	0.1	30,617	0.00%
2022/06/08	1	114.50	5	114.00	114.00	-4	30,518	-0.01%
2022/06/07	18	113.69	7	113.93	113.50	11	30,625	0.04%
2022/06/06	15	115.50	107.2	114.53	115.50	-92.2	30,483	-0.30%	大賣/
2022/06/02	15	115.00	6	115.00	114.00	9	30,890	0.03%
2022/06/01	0.5	114.50	11.5	115.13	114.50	-11	31,010	-0.04%
2022/05/31	5	111.40	37.4	111.63	113.00	-32.4	30,133	-0.11%
2022/05/30	0	0.00	12	110.00	110.50	-12	28,871	-0.04%
2022/05/27	1.5	110.50	18.2	110.38	110.00	-16.7	28,372	-0.06%
2022/05/26	4	109.63	53	108.98	109.00	-49	27,992	-0.18%
2022/05/25	7	109.50	35.1	109.37	109.50	-28.1	27,818	-0.10%
2022/05/24	3	108.00	0.4	108.50	108.00	2.6	27,347	0.01%
2022/05/23	0	0.00	10.4	108.38	108.00	-10.4	26,969	-0.04%
2022/05/20	13.1	108.03	3.2	108.00	107.00	9.9	26,832	0.04%
2022/05/19	31	106.31	8	106.38	107.50	23	26,456	0.09%
2022/05/18	31	106.48	14.1	106.64	107.00	17	26,023	0.07%
2022/05/17	20	105.00	1	105.00	105.00	19	25,518	0.07%
2022/05/16	0	0.00	3.1	104.00	104.50	-3.1	25,323	-0.01%
2022/05/13	0	103.50	2	103.50	104.00	-2	25,172	-0.01%
2022/05/12	58.1	102.50	1	102.50	102.00	57.1	25,217	0.23%
2022/05/11	300	103.45	10	103.00	103.00	290	25,124	1.15%	大買/鉅額交易
2022/05/10	0	0.00	32	103.52	104.00	-32	25,133	-0.13%
2022/05/09	2	103.50	1	104.00	104.00	1	25,217	0.00%
2022/05/06	0.2	103.00	0	0.00	104.00	0.2	25,527	0.00%
2022/05/05	21	105.02	9	104.89	104.50	12	25,631	0.05%
2022/05/04	20	104.50	1.1	104.00	104.00	18.9	25,602	0.07%
2022/05/03	0	0.00	3.5	102.28	102.50	-3.5	25,586	-0.01%
2022/04/29	0	0.00	7	101.64	102.00	-7	25,993	-0.03%
2022/04/28	3.1	100.03	0	0.00	101.50	3.1	26,305	0.01%
2022/04/27	7.1	100.01	11	99.90	100.00	-3.9	26,323	-0.01%
2022/04/26	8	100.82	9	101.11	101.00	-1	26,227	0.00%
2022/04/25	34.9	100.87	15	100.67	100.50	19.9	26,131	0.08%
2022/04/22	0	0.00	3	103.50	103.50	-3	25,723	-0.01%
2022/04/20	2	102.50	0	0.00	103.00	2	26,106	0.01%
2022/04/19	5	102.40	1	102.50	102.00	4	26,095	0.02%
2022/04/18	5	102.00	0	0.00	102.50	5	26,235	0.02%
2022/04/15	5.6	103.50	0.1	103.50	103.00	5.5	26,622	0.02%
2022/04/14	10	104.50	0	0.00	104.00	10	27,070	0.04%
2022/04/13	0	0.00	4	103.75	104.00	-4	27,740	-0.01%
2022/04/12	0.2	103.00	0	0.00	102.00	0.2	29,846	0.00%
2022/04/11	9.2	102.01	1	102.00	102.00	8.2	29,853	0.03%
2022/04/08	5	102.70	0	0.00	103.00	5	29,736	0.02%
2022/04/07	2.1	104.00	20	103.50	103.00	-17.9	29,605	-0.06%
2022/04/06	0	0.00	1	104.50	105.00	-1	29,253	0.00%
2022/04/01	7	104.57	0	0.00	104.50	7	28,990	0.02%
2022/03/31	23	106.43	7	106.00	106.00	16	28,748	0.06%
2022/03/30	1	105.50	0	0.00	105.50	1	28,608	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1	106.00	1	106.00	106.00	0	28,443	0.00%
2022/03/25	30	106.50	4	106.50	106.00	26	28,332	0.09%
2022/03/24	55	106.89	12	106.50	106.50	43	28,289	0.15%
2022/03/23	1	104.51	2	105.00	105.50	-1	27,980	0.00%
2022/03/22	0	104.50	10	104.50	104.00	-10	28,224	-0.04%
2022/03/21	1.1	105.06	1	105.50	104.50	0.1	28,256	0.00%
2022/03/18	12	105.79	3.2	105.69	106.00	8.8	28,271	0.03%
2022/03/17	7	103.50	6	103.75	104.00	1	27,192	0.00%
2022/03/16	8	100.94	0	0.00	101.50	8	26,806	0.03%
2022/03/15	10	101.40	7	101.71	101.00	3	26,458	0.01%
2022/03/14	3	103.00	0	0.00	102.50	3	26,525	0.01%
2022/03/11	0.3	103.50	2.3	102.84	103.50	-2	26,516	-0.01%
2022/03/10	1	103.50	2	103.25	103.00	-1	26,500	0.00%
2022/03/09	2	102.00	2	101.75	101.50	0	26,385	0.00%
2022/03/08	31.3	101.34	2.6	101.42	101.50	28.7	26,349	0.11%
2022/03/07	44	103.02	13	102.62	102.50	31	25,720	0.12%
2022/03/04	0	0.00	20	104.00	105.00	-20	25,816	-0.08%
2022/03/03	21	105.00	0.1	105.00	104.50	21	25,972	0.08%
2022/03/01	5	104.80	101	104.51	104.50	-96	26,204	-0.37%	大賣/
2022/02/25	108	102.55	7	103.43	103.00	101	26,220	0.39%	大買/鉅額交易
2022/02/24	13	103.19	76.8	103.48	102.50	-63.8	26,098	-0.24%
2022/02/23	1	104.50	0.1	104.50	105.00	0.9	25,606	0.00%
2022/02/22	9	104.56	44	104.03	104.50	-35	25,709	-0.14%
2022/02/21	44.4	106.21	1	106.00	106.00	43.4	25,784	0.17%
2022/02/18	4	105.50	5	105.50	105.50	-1	25,924	0.00%
2022/02/17	2	105.25	21	106.00	106.00	-19	25,998	-0.07%
2022/02/16	21	105.48	4	105.25	105.50	17	26,003	0.07%
2022/02/15	7.2	104.71	0	0.00	104.00	7.2	26,223	0.03%
2022/02/14	7	104.50	4	104.00	104.00	3	26,310	0.01%
2022/02/11	2	105.25	0	0.00	106.00	2	26,318	0.01%
2022/02/10	6.4	106.08	1	106.50	106.50	5.4	26,440	0.02%
2022/02/09	26	105.60	15	106.40	106.50	11	26,437	0.04%
2022/02/08	4.2	105.62	7	105.50	105.50	-2.8	26,352	-0.01%
2022/02/07	2	103.00	5	102.60	103.00	-3	25,826	-0.01%
2022/01/26	18	102.50	5	102.90	102.00	13	25,471	0.05%
2022/01/25	6	102.33	1	102.50	103.00	5	25,257	0.02%
2022/01/24	3	103.33	4.1	103.24	103.00	-1.1	25,076	0.00%
2022/01/21	4.1	102.26	0.1	102.50	102.00	4	24,727	0.02%
2022/01/20	12.9	103.08	0.1	103.50	103.00	12.8	24,415	0.05%
2022/01/19	2	103.50	1	103.50	103.50	1	24,199	0.00%
2022/01/18	0	0.00	150.6	104.00	103.50	-150.6	24,100	-0.62%	大賣/鉅額交易
2022/01/17	4	103.75	1	103.50	103.50	3	24,204	0.01%
2022/01/14	19	103.63	1.1	103.55	103.50	17.9	24,181	0.07%
2022/01/13	0	105.50	12.5	105.26	105.50	-12.5	24,050	-0.05%
2022/01/12	4	104.50	0	0.00	104.50	4	24,214	0.02%
2022/01/11	0	104.50	1	104.50	104.50	-1	24,338	0.00%
2022/01/10	9	105.39	1	105.50	104.50	8	24,605	0.03%
2022/01/07	5	106.40	1.6	106.53	106.50	3.4	24,846	0.01%
2022/01/06	29.2	107.50	106	107.98	107.00	-76.8	24,497	-0.31%	大賣/
2022/01/05	300.4	109.16	75.2	109.26	109.00	225.2	23,990	0.94%	大買/鉅額交易
2022/01/04	18.5	103.55	13	103.50	103.50	5.5	22,264	0.02%
2022/01/03	5	103.50	93	104.24	103.00	-88	22,420	-0.39%
2021/12/30	0.2	104.47	10	104.00	104.00	-9.8	22,693	-0.04%
2021/12/29	4	104.75	0	0.00	105.00	4	23,058	0.02%
2021/12/28	0	0.00	8	105.13	105.50	-8	23,528	-0.03%
2021/12/27	0	0.00	2	104.50	104.50	-2	23,690	-0.01%
2021/12/23	3	103.50	6.2	104.00	104.00	-3.2	24,295	-0.01%
2021/12/22	1.2	103.58	20	103.50	103.50	-18.8	24,599	-0.08%
2021/12/21	30	104.50	0.1	104.50	104.50	29.9	24,777	0.12%
2021/12/20	0.1	104.00	1	103.00	103.00	-0.9	24,788	0.00%
2021/12/17	12	103.75	1	103.50	103.50	11	24,743	0.04%
2021/12/16	12	103.71	1	104.00	103.50	11	24,530	0.04%
2021/12/15	1	104.00	11	104.09	105.00	-10	24,606	-0.04%
2021/12/14	1	104.50	5	104.90	104.50	-4	24,867	-0.02%
2021/12/13	6.2	104.61	0	0.00	104.50	6.2	24,882	0.03%
2021/12/10	0	0.00	43	105.01	105.00	-43	25,648	-0.17%
2021/12/09	2.2	105.50	0	0.00	106.00	2.2	25,628	0.01%
2021/12/08	28.5	106.25	4.1	106.00	105.00	24.4	25,632	0.10%
2021/12/07	11	105.50	1	107.00	106.00	10	25,267	0.04%
2021/12/06	5	106.50	140	106.39	106.50	-135	25,185	-0.54%	大賣/鉅額交易
2021/12/03	25	105.50	6	105.08	105.00	19	25,281	0.08%
2021/12/02	103.8	105.53	0	0.00	105.00	103.8	25,365	0.41%	大買/鉅額交易
2021/12/01	23	105.50	3	105.33	105.50	20	25,219	0.08%
2021/11/30	12.7	104.22	0	0.00	103.50	12.7	25,243	0.05%
2021/11/29	3.1	104.35	5.1	103.30	103.50	-2	24,913	-0.01%
2021/11/26	21.1	103.81	0.1	104.50	103.50	21	24,820	0.08%
2021/11/25	5	105.50	3.1	105.02	105.00	1.9	24,927	0.01%
2021/11/24	16.1	105.10	200.1	105.00	105.50	-184	24,868	-0.74%	大賣/鉅額交易
2021/11/23	1	106.50	1	106.00	106.00	0	24,601	0.00%
2021/11/22	2.1	106.77	22	106.55	106.50	-19.9	24,446	-0.08%
2021/11/19	27	107.00	1	107.00	106.50	26	24,384	0.11%
2021/11/18	106	106.96	4.3	107.03	107.00	101.7	24,337	0.42%	大買/鉅額交易
2021/11/17	0	0.00	31	107.03	107.00	-31	24,205	-0.13%
2021/11/16	10	108.50	4	108.50	108.00	6	24,180	0.02%
2021/11/15	214	109.13	106	109.50	108.00	108	24,775	0.44%	大買/大賣/鉅額交易
2021/11/12	24	108.85	8	108.88	109.00	16	24,877	0.06%
2021/11/11	2.1	107.76	21	107.50	107.50	-18.9	24,858	-0.08%
2021/11/10	4	109.25	9.4	109.48	109.00	-5.4	25,126	-0.02%
2021/11/09	101	107.50	51	107.50	108.00	50	25,521	0.20%	大買/
2021/11/08	13	107.46	8	107.44	107.50	5	25,431	0.02%
2021/11/05	11	108.23	1	108.50	109.00	10	25,877	0.04%
2021/11/04	2	108.25	15	108.50	108.00	-13	26,297	-0.05%
2021/11/03	0.5	108.00	2	108.50	107.50	-1.5	26,495	-0.01%
2021/11/02	22	108.45	84.1	108.00	107.50	-62.1	26,978	-0.23%
2021/11/01	6	107.42	21	107.21	106.50	-15	26,974	-0.06%
2021/10/29	2	107.00	20	107.00	107.00	-18	27,025	-0.07%
2021/10/28	2.2	108.49	101	108.45	108.50	-98.9	27,041	-0.37%	大賣/
2021/10/27	8.1	107.94	0	0.00	108.00	8.1	27,205	0.03%
2021/10/26	0	0.00	7	108.93	109.00	-7	27,413	-0.03%
2021/10/25	0	0.00	157	108.17	108.00	-157	27,459	-0.57%	大賣/鉅額交易
2021/10/22	20.2	108.49	46.8	107.07	107.50	-26.6	27,653	-0.10%
2021/10/21	2	107.75	0	0.00	108.00	2	27,868	0.01%
2021/10/20	2.2	107.25	11	107.59	107.50	-8.8	27,916	-0.03%
2021/10/19	9.1	107.22	3.9	107.78	107.00	5.3	27,785	0.02%
2021/10/18	68	107.76	41	110.17	107.50	27	28,334	0.10%
2021/10/15	20	107.93	12	108.58	109.50	8	28,682	0.03%
2021/10/14	2	106.50	106	107.09	106.50	-104	28,303	-0.37%	大賣/鉅額交易
2021/10/13	6.1	105.08	0	0.00	105.50	6.1	28,537	0.02%
2021/10/12	13.4	105.24	1.1	105.05	105.00	12.3	28,786	0.04%
2021/10/08	1	107.50	17	107.32	108.00	-16	29,185	-0.05%
2021/10/07	30.1	107.00	10	106.10	107.00	20.1	29,179	0.07%
2021/10/06	28	104.30	25	104.06	103.00	3	29,150	0.01%
2021/10/05	33	101.50	1	101.50	101.50	32	28,786	0.11%
2021/10/04	8.3	103.14	2	103.00	103.00	6.3	28,567	0.02%
2021/10/01	14.4	103.78	14	103.07	103.00	0.4	28,543	0.00%
2021/09/30	7.1	105.01	251	104.25	105.00	-243.9	28,439	-0.86%	大賣/鉅額交易
2021/09/29	10.2	104.91	493.1	105.13	105.00	-482.9	28,792	-1.68%	大賣/鉅額交易
2021/09/28	4.5	106.56	1	106.50	106.50	3.5	29,592	0.01%
2021/09/27	0.1	108.00	31.1	108.16	107.50	-31	29,497	-0.11%
2021/09/24	1.1	107.46	2	107.50	107.50	-0.9	29,530	0.00%
2021/09/23	6	106.67	10	107.50	106.50	-4	29,793	-0.01%
2021/09/22	5	106.20	51	106.02	107.00	-46	29,774	-0.15%
2021/09/17	2.2	108.99	0	0.00	108.50	2.2	29,528	0.01%
2021/09/16	8	108.25	0	0.00	107.50	8	29,476	0.03%
2021/09/15	58.2	109.46	5.1	109.61	108.50	53.1	29,612	0.18%
2021/09/14	1	107.00	2	107.00	107.50	-1	29,019	0.00%
2021/09/13	5	107.10	0	0.00	106.50	5	29,065	0.02%
2021/09/10	6	107.50	0	0.00	108.00	6	29,390	0.02%
2021/09/09	31	106.53	0	0.00	107.00	31	29,660	0.10%
2021/09/08	258.1	107.50	102	109.01	107.50	156.1	29,623	0.53%	大買/大賣/鉅額交易
2021/09/07	152	108.66	0.2	110.00	108.50	151.8	29,547	0.51%	大買/鉅額交易
2021/09/06	82.2	111.51	1	112.50	111.00	81.2	29,553	0.27%
2021/09/03	9	111.89	4	112.00	112.50	5	29,849	0.02%
2021/09/02	7	111.07	0	0.00	111.50	7	29,768	0.02%
2021/09/01	9	111.11	32.1	111.62	111.00	-23.1	29,654	-0.08%
2021/08/31	1.4	108.64	305	108.51	111.00	-303.6	29,587	-1.03%	大賣/鉅額交易
2021/08/30	1	107.50	1	109.00	109.00	0	29,418	0.00%
2021/08/27	0	0.00	4	107.50	108.00	-4	29,666	-0.01%
2021/08/26	50	107.75	0	0.00	107.50	50	29,835	0.17%
2021/08/25	46.1	108.12	2	108.50	108.50	44.1	30,168	0.15%
2021/08/24	2.1	108.47	17	108.47	109.00	-14.9	30,304	-0.05%
2021/08/23	0.3	107.50	2.1	106.51	107.50	-1.7	30,576	-0.01%
2021/08/20	2	103.25	3.5	104.29	104.50	-1.5	30,649	0.00%
2021/08/19	18	103.72	2	104.25	103.00	16	31,163	0.05%
2021/08/18	9	105.78	5.1	105.23	107.00	3.9	30,717	0.01%
2021/08/17	23	106.48	1.5	107.33	106.50	21.5	31,031	0.07%
2021/08/16	0	0.00	3	107.50	107.50	-3	31,124	-0.01%
2021/08/13	259.1	109.71	3	109.00	109.00	256.1	31,441	0.81%	大買/鉅額交易
2021/08/12	1	109.00	4.5	109.39	109.00	-3.5	31,378	-0.01%
2021/08/11	9	107.22	505	106.51	109.00	-496	31,859	-1.56%	大賣/鉅額交易
2021/08/10	8.1	109.75	247	109.00	108.50	-238.9	32,440	-0.74%	大賣/鉅額交易
2021/08/09	3	111.83	25	111.50	112.00	-22	33,341	-0.07%
2021/08/06	4.1	112.02	46	113.00	112.50	-41.9	33,684	-0.12%
2021/08/05	5.1	111.50	0.2	112.00	112.00	4.9	34,169	0.01%
2021/08/04	1.4	112.00	13	111.62	112.00	-11.6	36,329	-0.03%
2021/08/03	60.1	111.33	20	111.00	111.50	40.1	37,309	0.11%
2021/08/02	71.1	111.07	6	112.25	113.00	65.1	37,640	0.17%
2021/07/30	34.4	109.79	1	110.50	110.00	33.4	38,246	0.09%
2021/07/29	75	110.33	2	111.00	111.00	73	38,400	0.19%
2021/07/28	33	110.38	3	110.00	110.50	30	39,142	0.08%
2021/07/27	17	110.74	62.3	111.36	111.50	-45.3	40,042	-0.11%
2021/07/26	95	109.78	5.2	110.27	110.00	89.8	40,774	0.22%
2021/07/23	106.1	110.27	3	111.00	110.50	103.1	40,978	0.25%	大買/鉅額交易
2021/07/22	172.7	110.44	5	111.10	110.50	167.7	41,267	0.41%	大買/鉅額交易
2021/07/21	18	113.89	82	114.72	112.50	-64	41,185	-0.16%
2021/07/20	5	115.10	273	115.04	114.50	-268	40,817	-0.66%	大賣/鉅額交易
2021/07/19	11.1	116.64	2	117.50	116.50	9.1	41,033	0.02%
2021/07/16	7.4	119.14	2	119.00	119.50	5.4	41,627	0.01%
2021/07/15	20.2	118.95	64.1	118.81	119.50	-43.9	41,646	-0.11%
2021/07/14	12	116.46	4.1	116.51	116.00	7.9	41,038	0.02%
2021/07/13	3	116.50	72	116.59	116.50	-69	41,122	-0.17%
2021/07/12	4	115.00	1	115.00	115.00	3	41,396	0.01%
2021/07/09	12.1	113.71	4	114.00	114.00	8.1	41,770	0.02%
2021/07/08	0	0.00	27	115.63	115.50	-27	42,184	-0.06%
2021/07/07	4	115.38	3	116.00	115.00	1	42,614	0.00%
2021/07/06	12	116.04	166	116.23	116.50	-154	43,302	-0.36%	大賣/鉅額交易
2021/07/05	9.3	115.02	32	114.98	117.00	-22.7	43,911	-0.05%
2021/07/02	2	112.00	1	112.00	111.50	1	43,223	0.00%
2021/07/01	82.2	111.68	2.2	112.27	112.00	80	43,510	0.18%
2021/06/30	237.1	112.58	6	112.58	112.00	231.1	43,940	0.53%	大買/鉅額交易
2021/06/29	266	111.98	41	111.52	111.50	225	45,039	0.50%	大買/鉅額交易
2021/06/28	8.1	111.63	3	111.83	111.50	5.1	46,909	0.01%
2021/06/25	4.2	114.00	120	114.46	113.00	-115.8	47,286	-0.24%	大賣/鉅額交易
2021/06/24	11	113.41	7	112.57	113.00	4	47,379	0.01%
2021/06/23	21	110.43	26	110.04	111.50	-5	47,741	-0.01%
2021/06/22	0.1	109.00	54	109.03	108.50	-53.9	48,354	-0.11%
2021/06/21	26	109.35	3.2	109.41	108.50	22.8	49,335	0.05%
2021/06/18	8	112.13	1	112.50	111.50	7	50,635	0.01%
2021/06/17	2	111.00	2	112.50	113.00	0	51,947	0.00%
2021/06/16	2	112.00	2	112.00	111.50	0	54,351	0.00%
2021/06/15	137	112.62	14	112.71	113.00	123	56,251	0.22%	大買/鉅額交易
2021/06/11	23.1	113.78	5	113.60	113.50	18.1	58,242	0.03%
2021/06/10	1.1	111.00	15.1	111.03	110.50	-14	59,189	-0.02%
2021/06/09	0	0.00	5	110.50	109.50	-5	60,027	-0.01%
2021/06/08	6	110.84	0	0.00	110.50	6	61,243	0.01%
2021/06/07	7	110.57	15.2	111.00	110.50	-8.2	62,197	-0.01%
2021/06/04	9.1	110.16	20	110.50	112.00	-10.9	62,654	-0.02%
2021/06/03	16.1	111.56	16.3	111.64	111.00	-0.2	62,906	0.00%
2021/06/02	267	114.30	4.5	112.56	112.00	262.5	63,414	0.41%	大買/鉅額交易
2021/06/01	501.1	114.80	42.3	114.00	114.50	458.8	64,306	0.71%	大買/鉅額交易
2021/05/31	43.3	113.08	31	113.29	113.50	12.2	65,255	0.02%
2021/05/28	26.1	110.88	256	111.09	111.00	-230	66,126	-0.35%	大賣/鉅額交易
2021/05/27	17	108.44	0	0.00	109.50	17	66,575	0.03%
2021/05/26	550.1	112.41	12.1	111.04	111.50	538	67,559	0.80%	大買/鉅額交易
2021/05/25	4	112.50	107	111.07	112.00	-103	69,013	-0.15%	大賣/鉅額交易
2021/05/24	109.1	109.48	2	109.25	109.50	107.1	69,079	0.15%	大買/鉅額交易
2021/05/21	5.1	108.78	13.6	109.18	109.50	-8.5	69,408	-0.01%
2021/05/20	30	105.50	12.1	105.62	106.00	17.9	69,516	0.03%
2021/05/19	115	105.88	12.4	104.90	105.00	102.6	70,236	0.15%	大買/鉅額交易
2021/05/18	4	104.00	32	103.34	107.00	-28	70,231	-0.04%
2021/05/17	103.3	100.19	485.4	98.73	98.20	-382.1	70,387	-0.54%	大買/大賣/鉅額交易
2021/05/14	8.3	104.98	15.3	104.90	104.50	-6.9	70,236	-0.01%
2021/05/13	35.1	103.52	26.4	103.02	103.00	8.7	70,571	0.01%
2021/05/12	48.3	101.24	562.1	103.94	102.00	-513.8	70,334	-0.73%	大賣/鉅額交易
2021/05/11	55.3	108.44	50.1	108.02	107.00	5.2	69,233	0.01%
2021/05/10	122	114.74	126	114.05	113.00	-4	69,994	-0.01%	大買/大賣/
2021/05/07	1,021.5	115.52	112.1	116.83	117.50	909.5	72,312	1.26%	大買/大賣/鉅額交易
2021/05/06	33	112.45	33	112.08	112.50	0	73,359	0.00%
2021/05/05	18.7	111.60	42.2	112.11	110.00	-23.6	74,195	-0.03%
2021/05/04	40.2	108.97	39.2	110.35	108.50	1	75,249	0.00%
2021/05/03	9.5	112.92	40.1	113.67	112.50	-30.7	76,133	-0.04%
2021/04/29	4.1	117.38	17.1	117.67	116.00	-13	78,603	-0.02%
2021/04/28	28.4	117.31	2.5	117.60	117.00	25.9	79,282	0.03%
2021/04/27	17	119.00	10	119.50	118.50	7	80,842	0.01%
2021/04/26	11.3	118.96	2.1	118.50	117.50	9.2	81,368	0.01%
2021/04/23	5.8	117.90	32	118.27	119.00	-26.2	82,262	-0.03%
2021/04/22	22.4	118.70	10	118.30	117.50	12.4	84,441	0.01%
2021/04/21	1.1	120.50	8.8	120.38	120.00	-7.7	88,574	-0.01%
2021/04/20	7.5	121.53	13.2	121.92	122.00	-5.7	89,305	-0.01%
2021/04/19	26.8	121.93	35	122.23	121.50	-8.2	90,633	-0.01%
2021/04/16	24.3	123.04	6.3	123.16	123.50	18	91,260	0.02%
2021/04/15	4	120.38	11	120.14	121.00	-7	92,273	-0.01%
2021/04/14	13.6	122.04	18	120.11	121.50	-4.4	93,500	0.00%
2021/04/13	3.1	121.86	13	122.15	122.50	-9.9	96,281	-0.01%
2021/04/12	39.2	120.73	275	119.03	120.50	-235.8	99,322	-0.24%	大賣/鉅額交易
2021/04/09	27.3	121.26	857	120.59	120.00	-829.8	102,027	-0.81%	大賣/鉅額交易
2021/04/08	41.3	122.16	14	122.50	122.50	27.3	101,224	0.03%
2021/04/07	746.3	123.66	7	123.07	123.50	739.3	101,243	0.73%	大買/鉅額交易
2021/04/06	14.4	123.41	12	123.33	122.50	2.4	101,439	0.00%
2021/04/01	526.7	123.90	548.1	121.09	121.50	-21.4	101,864	-0.02%	大買/大賣/
2021/03/31	50.6	124.45	1,496.1	124.24	124.00	-1,445.5	102,143	-1.42%	大賣/鉅額交易
2021/03/30	456.1	129.00	10.4	129.43	129.50	445.7	100,661	0.44%	大買/鉅額交易
2021/03/29	173	128.08	8	127.88	128.50	165	100,823	0.16%	大買/鉅額交易
2021/03/26	5.4	127.19	551.6	127.39	126.50	-546.2	101,700	-0.54%	大賣/鉅額交易
2021/03/25	764	125.53	195.1	128.50	126.50	569	101,299	0.56%	大買/大賣/鉅額交易
2021/03/24	147.3	129.77	753	127.51	128.00	-605.7	100,686	-0.60%	大買/大賣/鉅額交易
2021/03/23	26	132.19	15.3	131.93	130.50	10.7	99,806	0.01%
2021/03/22	206.2	126.24	42.2	127.88	130.00	164	98,701	0.17%	大買/鉅額交易
2021/03/19	576.8	125.13	834.2	124.68	123.50	-257.4	97,546	-0.26%	大買/大賣/鉅額交易
2021/03/18	21.5	129.94	33.6	129.58	129.50	-12.1	95,637	-0.01%
2021/03/17	264.4	124.48	93.8	125.94	126.00	170.6	94,357	0.18%	大買/鉅額交易
2021/03/16	15.3	122.11	34.1	122.27	123.00	-18.8	92,873	-0.02%
2021/03/15	10	119.75	5	119.70	121.00	5	92,452	0.01%
2021/03/12	214.2	119.13	41.8	119.16	120.00	172.4	93,263	0.18%	大買/鉅額交易
2021/03/11	127	116.59	140	116.69	117.00	-13	94,385	-0.01%	大買/大賣/
2021/03/10	177	115.99	8	115.69	115.50	169	93,926	0.18%	大買/鉅額交易
2021/03/09	380.7	113.09	9	113.39	115.00	371.7	93,640	0.40%	大買/鉅額交易
2021/03/08	220.9	114.63	6	115.17	113.50	214.9	93,481	0.23%	大買/鉅額交易
2021/03/05	520.2	114.49	10.3	115.01	115.00	509.9	92,985	0.55%	大買/鉅額交易
2021/03/04	308	115.31	8	114.69	114.50	300	92,545	0.32%	大買/鉅額交易
2021/03/03	4	114.13	30.6	114.09	115.50	-26.6	91,575	-0.03%
2021/03/02	10.2	113.34	13	113.69	112.00	-2.8	90,689	0.00%
2021/02/26	33.2	112.95	2	113.00	112.00	31.2	90,179	0.03%
2021/02/25	205.2	114.28	244.3	114.82	116.50	-39.1	88,553	-0.04%	大買/大賣/
2021/02/24	21.5	112.87	0.2	113.50	110.50	21.3	87,097	0.02%
2021/02/23	22	111.13	4.4	110.94	111.50	17.6	86,598	0.02%
2021/02/22	54.2	111.56	52	112.48	111.00	2.2	86,137	0.00%
2021/02/19	20.7	111.16	15	110.23	110.00	5.7	85,645	0.01%
2021/02/18	22.1	113.14	0	0.00	113.00	22.1	84,850	0.03%
2021/02/17	20.9	113.78	23.7	113.81	114.00	-2.9	84,908	0.00%
2021/02/05	15.2	114.10	6	114.00	113.50	9.2	83,928	0.01%
2021/02/04	10	113.80	10.2	114.45	114.00	-0.2	83,134	0.00%
2021/02/03	15	116.70	12	116.38	116.50	3	82,680	0.00%
2021/02/02	42	116.33	65.4	116.08	116.50	-23.4	82,107	-0.03%
2021/02/01	19.2	111.16	44	110.98	113.00	-24.8	81,389	-0.03%
2021/01/29	74.9	115.14	54.7	115.27	111.50	20.1	79,640	0.03%
2021/01/28	29.3	118.96	27	119.11	118.50	2.3	76,874	0.00%
2021/01/27	18	123.72	10.6	123.80	123.00	7.4	75,136	0.01%
2021/01/26	25.7	122.42	10	122.79	122.00	15.7	73,916	0.02%
2021/01/25	34.1	121.46	331.3	119.85	123.00	-297.2	72,070	-0.41%	大賣/鉅額交易
2021/01/22	61.3	120.25	239.6	120.50	121.50	-178.3	70,174	-0.25%	大賣/鉅額交易
2021/01/21	105.1	116.02	75.1	116.68	117.00	30.1	67,021	0.04%	大買/
2021/01/20	30	115.70	145.4	115.34	114.50	-115.4	66,129	-0.17%	大賣/鉅額交易
2021/01/19	55	115.83	38	115.42	115.00	17	64,197	0.03%
2021/01/18	77.5	113.42	22.8	113.08	114.00	54.7	63,005	0.09%
2021/01/15	69.4	115.97	368.5	115.66	115.50	-299.1	61,737	-0.48%	大賣/鉅額交易
2021/01/14	220.3	114.98	310.2	110.91	116.00	-89.9	59,302	-0.15%	大買/大賣/
2021/01/13	93.7	106.42	19.8	105.70	106.50	73.9	54,542	0.14%
2021/01/12	19.6	104.36	217.2	103.76	104.00	-197.6	53,983	-0.37%	大賣/鉅額交易
2021/01/11	19.1	107.60	7	107.21	107.50	12.1	53,647	0.02%
2021/01/08	19.1	107.76	95.1	107.33	108.00	-76	53,291	-0.14%
2021/01/07	55	107.42	63.7	106.51	107.00	-8.7	51,832	-0.02%
2021/01/06	115.3	106.80	114.3	104.55	105.00	1	50,561	0.00%	大買/大賣/
2021/01/05	213	103.78	258	103.64	104.00	-45	47,274	-0.10%	大買/大賣/
2021/01/04	534.1	94.08	137.3	96.20	99.90	396.8	44,037	0.90%	大買/大賣/鉅額交易
2020/12/31	36	91.65	17	91.71	92.00	19	40,427	0.05%
2020/12/30	3	91.50	10	90.74	91.60	-7	40,179	-0.02%
2020/12/29	65	90.84	3	91.03	90.40	62	39,796	0.16%
2020/12/28	65	91.89	72	92.34	91.80	-7	39,355	-0.02%
2020/12/25	73	91.47	67.1	91.51	91.80	5.9	38,556	0.02%
2020/12/24	25	89.50	11	89.43	89.60	14	37,188	0.04%
2020/12/23	42	88.88	24	89.18	88.80	18	37,032	0.05%
2020/12/22	53	88.68	58	89.27	87.70	-5	36,732	-0.01%
2020/12/21	6	87.47	6	87.78	88.00	0	36,124	0.00%
2020/12/18	3	87.90	12	88.05	87.70	-9	35,941	-0.03%
2020/12/17	2	87.85	7.1	88.00	87.80	-5.1	35,866	-0.01%
2020/12/16	19	87.58	4	87.90	88.20	15	35,716	0.04%
2020/12/15	4.2	87.00	1	88.00	87.10	3.2	35,463	0.01%
2020/12/14	3	88.40	5	88.60	87.70	-2	35,162	-0.01%
2020/12/11	4	86.55	42	86.90	87.60	-38	34,666	-0.11%
2020/12/10	65	87.86	29	87.75	87.70	36	33,930	0.11%
2020/12/09	17	88.83	19	88.83	89.00	-2	33,480	-0.01%
2020/12/08	52.3	88.24	51.2	88.42	87.60	1.1	32,621	0.00%
2020/12/07	140.4	86.06	203.5	85.67	87.90	-63.1	31,140	-0.20%	大買/大賣/
2020/12/04	51	83.08	68	82.91	82.90	-17	28,798	-0.06%
2020/12/03	74	82.17	1	82.10	82.00	73	28,368	0.26%
2020/12/02	4	82.55	0	0.00	82.70	4	28,204	0.01%
2020/12/01	10	82.30	13	82.41	82.90	-3	28,227	-0.01%
2020/11/30	13	82.45	30	82.30	82.30	-17	28,504	-0.06%
2020/11/27	43.1	82.64	1	82.80	82.60	42.1	27,917	0.15%
2020/11/26	2.3	82.81	3	83.03	83.00	-0.7	27,869	0.00%
2020/11/25	1	82.00	4.2	82.16	82.00	-3.2	27,823	-0.01%
2020/11/24	57	82.65	5	82.28	82.00	52	27,853	0.19%
2020/11/23	1	82.60	2.8	82.73	82.90	-1.8	27,877	-0.01%
2020/11/20	3.2	82.40	0.1	82.80	82.50	3.1	27,738	0.01%
2020/11/19	8	82.70	8.4	82.77	82.90	-0.4	27,618	0.00%
2020/11/18	41	83.22	4	83.08	83.20	37	27,595	0.13%
2020/11/17	6	82.70	3.3	83.12	83.00	2.7	27,491	0.01%
2020/11/16	1	82.60	36	82.53	82.60	-35	27,885	-0.13%
2020/11/13	14	81.35	20	81.40	81.40	-6	27,577	-0.02%
2020/11/12	21.1	81.58	7.5	81.71	81.90	13.6	27,494	0.05%
2020/11/11	8	81.20	10.4	81.17	81.60	-2.4	27,213	-0.01%
2020/11/10	2	80.65	8	80.76	80.80	-6	27,174	-0.02%
2020/11/09	4	81.28	16	80.93	81.20	-12	28,235	-0.04%
2020/11/06	3	79.57	8	79.66	79.70	-5	28,321	-0.02%
2020/11/05	0	0.00	11	79.20	79.00	-11	28,488	-0.04%
2020/11/04	13	78.30	4	79.05	78.80	9	29,073	0.03%
2020/11/03	2.4	78.35	10.1	78.62	78.30	-7.7	29,122	-0.03%
2020/11/02	0	0.00	0.1	78.00	78.30	-0.1	29,432	0.00%
2020/10/30	19	77.34	1	77.90	77.50	18	29,600	0.06%
2020/10/29	8.1	77.26	110	77.22	78.00	-101.9	29,550	-0.34%	大賣/鉅額交易
2020/10/28	6.3	78.77	2	78.60	78.30	4.3	30,059	0.01%
2020/10/27	21	79.50	46	79.71	80.00	-25	30,234	-0.08%
2020/10/26	23	80.34	11	80.59	80.20	12	30,632	0.04%
2020/10/23	9	80.70	2	80.80	80.70	7	31,049	0.02%
2020/10/22	0	0.00	152	80.53	80.80	-152	32,073	-0.47%	大賣/鉅額交易
2020/10/21	3	80.67	6	80.92	80.40	-3	32,779	-0.01%
2020/10/20	259.2	81.45	4	81.30	81.40	255.2	33,058	0.77%	大買/鉅額交易
2020/10/19	24.1	80.94	54.1	80.89	81.30	-30	33,610	-0.09%
2020/10/16	54.6	79.20	27	79.24	78.60	27.6	33,408	0.08%
2020/10/15	1	78.10	0	0.00	78.10	1	33,847	0.00%
2020/10/14	10	78.23	0	0.00	78.00	10	34,602	0.03%
2020/10/13	4	78.65	8.2	78.58	78.90	-4.2	34,800	-0.01%
2020/10/12	0	0.00	4.6	78.57	78.70	-4.6	35,259	-0.01%
2020/10/08	1	77.60	23	77.80	78.00	-22	35,425	-0.06%
2020/10/07	1	77.40	2	77.60	77.40	-1	35,744	0.00%
2020/10/06	1	77.80	0	0.00	77.80	1	36,066	0.00%
2020/10/05	5	77.80	11	78.05	77.70	-6	36,653	-0.02%
2020/09/30	5	77.60	2	77.70	77.40	3	37,159	0.01%
2020/09/29	2	77.60	8	77.81	77.00	-6	37,455	-0.02%
2020/09/28	0	76.90	4	76.55	76.90	-4	37,793	-0.01%
2020/09/25	7	74.47	11	74.65	74.30	-4	38,001	-0.01%
2020/09/24	37.4	75.38	22	75.15	75.00	15.4	38,076	0.04%
2020/09/23	10	76.76	5	77.00	76.70	5	37,687	0.01%
2020/09/22	12	76.89	0.4	77.10	76.80	11.7	38,132	0.03%
2020/09/21	32	77.60	1	77.60	77.40	31	38,706	0.08%
2020/09/18	4	77.90	1	77.90	77.60	3	40,000	0.01%
2020/09/17	12	78.74	1	78.40	78.10	11	40,947	0.03%
2020/09/16	1	79.00	5	78.80	78.80	-4	41,362	-0.01%
2020/09/15	3	79.07	56	79.16	79.10	-53	41,339	-0.13%
2020/09/14	13	78.78	77	78.81	79.40	-64	41,646	-0.15%
2020/09/11	26	78.38	5	78.38	78.50	21	41,491	0.05%
2020/09/10	31	78.50	32	78.61	78.50	-1	41,523	0.00%
2020/09/09	5	76.94	30	77.00	77.90	-25	41,410	-0.06%
2020/09/08	35.5	77.50	1	78.00	77.50	34.5	41,473	0.08%
2020/09/07	3	76.97	5	77.20	77.30	-2	41,611	0.00%
2020/09/04	13	76.87	1	77.10	76.90	12	41,954	0.03%
2020/09/03	20	78.11	4	78.02	77.70	16	41,789	0.04%
2020/09/02	3	77.27	1	77.30	77.80	2	41,734	0.00%
2020/09/01	5	76.82	2	76.80	77.00	3	42,211	0.01%
2020/08/31	7	77.51	0	0.00	76.90	7	42,474	0.02%
2020/08/28	4	77.45	2	77.50	77.50	2	42,692	0.00%
2020/08/27	32	77.75	1	77.60	77.50	31	42,988	0.07%
2020/08/26	60.1	77.92	5	78.30	78.20	55.1	43,281	0.13%
2020/08/25	4	78.10	10	78.20	78.30	-6	43,441	-0.01%
2020/08/24	15	77.73	1	77.90	77.60	14	43,891	0.03%
2020/08/21	1	78.02	5	78.30	78.20	-4	43,964	-0.01%
2020/08/20	17	77.32	10	77.41	77.10	7	43,929	0.02%
2020/08/19	1	79.30	4	80.55	79.30	-3	43,368	-0.01%
2020/08/18	4	79.50	41	79.68	79.80	-37	43,283	-0.09%
2020/08/17	2.3	80.24	9	80.27	80.20	-6.7	43,604	-0.02%
2020/08/14	6	79.95	4	80.25	80.40	2	43,618	0.00%
2020/08/13	27	80.13	27	80.51	79.50	0	43,559	0.00%
2020/08/12	41	81.17	11.8	80.96	81.40	29.2	42,948	0.07%
2020/08/11	7	79.91	47	79.91	79.80	-40	43,139	-0.09%
2020/08/10	20	79.96	14	80.36	80.50	6	43,407	0.01%
2020/08/07	22	78.88	16	79.06	78.30	6	43,275	0.01%
2020/08/06	3	78.97	6	79.32	79.00	-3	43,625	-0.01%
2020/08/05	25	78.10	2	78.10	77.90	23	43,829	0.05%
2020/08/04	4	77.88	203	77.77	78.10	-199	44,340	-0.45%	大賣/鉅額交易
2020/08/03	16	77.54	37	77.41	77.10	-21	44,597	-0.05%
2020/07/31	18	78.74	6	79.07	78.40	12	44,108	0.03%
2020/07/30	15	77.84	1	78.50	78.00	14	43,832	0.03%
2020/07/29	128	78.70	2	79.20	78.00	126	43,666	0.29%	大買/鉅額交易
2020/07/28	114	78.98	7	80.06	78.40	107	43,848	0.24%	大買/鉅額交易
2020/07/27	15.1	78.46	14	78.66	78.00	1.1	43,342	0.00%
2020/07/24	45.2	81.06	104	81.17	80.00	-58.8	42,760	-0.14%	大賣/
2020/07/23	17	81.88	32	82.05	82.10	-15	42,348	-0.04%
2020/07/22	21	85.49	66	85.56	85.90	-45	41,517	-0.11%
2020/07/21	78.6	85.36	161	85.55	85.30	-82.4	40,594	-0.20%	大賣/
2020/07/20	25	86.12	7	86.43	86.80	18	39,798	0.05%
2020/07/17	15.2	88.26	20.8	88.15	88.00	-5.6	39,066	-0.01%
2020/07/16	25.3	87.19	99	87.53	87.60	-73.8	39,095	-0.19%
2020/07/15	11	86.70	5	86.94	86.60	6	38,790	0.02%
2020/07/14	11	86.66	5	86.90	86.30	6	39,163	0.02%
2020/07/13	7	86.30	8	86.16	86.70	-1	39,298	0.00%
2020/07/10	9	85.30	7	85.49	84.80	2	39,392	0.01%
2020/07/09	12	86.27	1	87.20	86.20	11	39,134	0.03%
2020/07/08	30	86.90	3	86.90	87.00	27	38,728	0.07%
2020/07/07	5	86.58	6	87.13	87.00	-1	38,430	0.00%
2020/07/06	1	86.40	13	86.39	86.40	-12	38,484	-0.03%
2020/07/03	10	85.20	15	85.45	85.30	-5	39,251	-0.01%
2020/07/02	3	85.70	0	0.00	86.00	3	39,318	0.01%
2020/07/01	6	85.92	40	86.76	85.90	-34	39,567	-0.09%
2020/06/30	5	86.12	23.1	86.05	86.30	-18.1	39,234	-0.05%
2020/06/29	35	84.37	25	84.10	85.20	10	38,911	0.03%
2020/06/24	262	82.00	25	82.78	83.50	237	37,861	0.63%	大買/鉅額交易
2020/06/23	38.6	79.95	24	79.83	80.20	14.6	37,387	0.04%
2020/06/19	5	78.72	0	0.00	78.80	5	37,883	0.01%
2020/06/18	8	78.01	0	0.00	78.50	8	37,988	0.02%
2020/06/17	12.1	78.08	0.8	78.20	78.20	11.3	38,713	0.03%
2020/06/16	21	78.40	255.2	78.40	78.40	-234.2	40,122	-0.58%	大賣/鉅額交易
2020/06/15	263	77.25	55	77.36	77.00	208	41,533	0.50%	大買/鉅額交易
2020/06/12	9	77.43	7	77.74	78.00	2	42,349	0.00%
2020/06/11	3	79.07	9	79.36	78.60	-6	42,992	-0.01%
2020/06/10	1.2	79.70	8	79.81	79.90	-6.8	43,388	-0.02%
2020/06/09	1	79.60	4.1	79.72	79.50	-3.1	44,767	-0.01%
2020/06/08	5	79.22	12	79.39	79.70	-7	45,559	-0.02%
2020/06/05	0.4	78.50	18	77.98	78.50	-17.6	45,175	-0.04%
2020/06/04	0	0.00	7.3	78.18	78.40	-7.3	45,232	-0.02%
2020/06/03	3	78.30	129	78.00	78.10	-126	45,254	-0.28%	大賣/鉅額交易
2020/06/02	22	77.10	8.1	77.21	77.10	13.9	45,186	0.03%
2020/06/01	14	76.56	9	76.46	76.20	5	45,106	0.01%
2020/05/29	11	75.33	6	75.43	75.80	5	45,158	0.01%
2020/05/28	25	75.60	4	75.25	75.30	21	44,994	0.05%
2020/05/27	3	75.20	7.6	75.33	75.30	-4.6	45,453	-0.01%
2020/05/26	10	74.76	100	74.97	74.80	-90	45,969	-0.20%
2020/05/25	21	73.11	2	73.40	73.60	19	46,216	0.04%
2020/05/22	38	74.01	4	73.75	73.60	34	46,552	0.07%
2020/05/21	12	74.37	3	74.63	74.70	9	46,325	0.02%
2020/05/20	41	74.65	0	0.00	74.50	41	46,417	0.09%
2020/05/19	70	75.02	3.2	75.44	74.80	66.8	46,489	0.14%
2020/05/18	25	75.22	5	75.72	75.00	20	46,100	0.04%
2020/05/15	113	77.21	17	77.47	77.10	96	45,526	0.21%	大買/
2020/05/14	27.6	78.20	0	0.00	78.20	27.6	45,023	0.06%
2020/05/13	140	78.25	4	78.38	78.80	136	44,680	0.30%	大買/鉅額交易
2020/05/12	9	77.49	5	77.50	77.30	4	44,565	0.01%
2020/05/11	17	78.36	49	78.42	78.90	-32	44,747	-0.07%
2020/05/08	2	76.40	147.8	76.40	76.20	-145.8	44,242	-0.33%	大賣/鉅額交易
2020/05/07	190	75.31	82	75.44	75.20	108	44,308	0.24%	大買/鉅額交易
2020/05/06	5	74.46	4	74.58	74.30	1	44,218	0.00%
2020/05/05	42.1	74.37	5	74.20	74.10	37.1	44,492	0.08%
2020/05/04	21	74.40	7	74.44	74.50	14	44,768	0.03%
2020/04/30	3	76.33	30.1	76.45	77.00	-27.1	44,694	-0.06%
2020/04/29	1.4	76.06	14.4	75.87	75.60	-13	44,975	-0.03%
2020/04/28	46	74.87	2	74.80	75.20	44	45,609	0.10%
2020/04/27	1	75.00	70	74.85	74.90	-69	47,798	-0.14%
2020/04/24	2	73.85	2	73.80	73.80	0	47,910	0.00%
2020/04/23	16	74.42	10	74.69	74.00	6	48,896	0.01%
2020/04/22	18	72.73	12	73.24	73.90	6	48,768	0.01%
2020/04/21	75.8	74.16	12	73.80	73.50	63.8	48,703	0.13%
2020/04/20	3	75.90	15	76.16	76.20	-12	48,171	-0.02%
2020/04/17	42.4	75.86	18.1	76.06	75.80	24.3	48,024	0.05%
2020/04/16	13	74.60	3	74.73	74.00	10	47,392	0.02%
2020/04/15	4.1	74.20	0	0.00	74.10	4.1	47,157	0.01%
2020/04/14	4	73.90	2	74.20	74.40	2	47,387	0.00%
2020/04/13	5	73.38	4	73.40	73.10	1	47,485	0.00%
2020/04/10	1	73.40	1	73.70	73.90	0	47,506	0.00%
2020/04/09	22	74.63	24	75.00	74.00	-2	47,817	0.00%
2020/04/08	31	73.65	145	74.48	75.00	-114	47,242	-0.24%	大賣/鉅額交易
2020/04/07	16	71.41	1	70.90	71.20	15	45,981	0.03%
2020/04/06	1	69.40	0	0.00	70.20	1	45,466	0.00%
2020/04/01	1	70.00	1	70.10	70.00	0	44,975	0.00%
2020/03/31	37.5	70.01	23	70.31	69.90	14.5	44,733	0.03%
2020/03/30	27.2	70.10	0	0.00	70.00	27.2	44,283	0.06%
2020/03/27	5	71.14	13	70.58	70.10	-8	43,919	-0.02%
2020/03/26	4.1	70.95	125	71.50	71.00	-120.9	43,204	-0.28%	大賣/鉅額交易
2020/03/25	122	71.83	119	72.06	71.40	3	43,208	0.01%	大買/大賣/
2020/03/24	4.1	69.92	12	70.12	69.40	-7.9	42,793	-0.02%
2020/03/23	20.1	67.92	1	67.80	67.50	19.1	43,074	0.04%
2020/03/20	62	69.30	5	70.06	70.80	57	42,561	0.13%
2020/03/19	36	66.89	9	67.99	66.30	27	41,412	0.07%
2020/03/18	14	70.35	5	70.92	70.00	9	40,185	0.02%
2020/03/17	17.8	70.79	5	71.54	70.60	12.8	39,472	0.03%
2020/03/16	8	72.38	4	73.33	71.10	4	38,858	0.01%
2020/03/13	27.1	70.67	4	73.20	74.60	23.1	38,007	0.06%
2020/03/12	20.2	75.96	10	76.45	74.70	10.2	36,846	0.03%
2020/03/11	2	78.65	1	79.90	78.60	1	35,761	0.00%
2020/03/10	5.4	79.25	1	79.20	79.40	4.4	35,582	0.01%
2020/03/09	7.2	79.26	4.3	79.52	79.10	2.9	35,358	0.01%
2020/03/06	103	80.80	3	81.17	80.80	100	35,166	0.28%	大買/
2020/03/05	8	82.89	29.1	83.29	82.70	-21.1	35,040	-0.06%
2020/03/04	1	81.40	100	81.50	81.70	-99	35,049	-0.28%
2020/03/03	104.4	81.10	111	81.50	81.00	-6.6	34,888	-0.02%	大買/大賣/
2020/03/02	15	79.33	1	79.80	79.20	14	34,638	0.04%
2020/02/27	102.2	80.11	6	80.72	80.30	96.2	34,937	0.28%	大買/
2020/02/26	23	81.29	0	0.00	81.10	23	34,982	0.07%
2020/02/25	4.6	81.41	147	82.00	82.30	-142.4	34,763	-0.41%	大賣/鉅額交易
2020/02/24	60.4	80.70	1	80.90	80.70	59.4	34,847	0.17%
2020/02/21	120	81.80	0	0.00	81.70	120	35,036	0.34%	大買/鉅額交易
2020/02/20	15	82.95	2	83.65	82.80	13	36,338	0.04%
2020/02/19	2	83.70	4	84.00	83.80	-2	36,346	-0.01%
2020/02/18	4	84.30	0	0.00	83.40	4	36,642	0.01%
2020/02/17	2	83.90	0	0.00	83.90	2	37,750	0.01%
2020/02/14	2	85.30	8	85.00	84.90	-6	38,341	-0.02%
2020/02/13	9	85.29	5	85.40	84.70	4	39,439	0.01%
2020/02/12	9	84.29	53	83.91	85.50	-44	40,708	-0.11%
2020/02/11	9	82.40	7.5	82.82	82.90	1.5	41,559	0.00%
2020/02/10	4	80.05	9	80.38	82.00	-5	42,608	-0.01%
2020/02/07	6	82.88	4.1	83.58	82.90	1.9	43,602	0.00%
2020/02/06	3	83.17	3	83.30	83.60	0	45,059	0.00%
2020/02/05	2	82.15	7	82.06	82.20	-5	46,922	-0.01%
2020/02/04	10.2	83.09	10.6	82.83	82.20	-0.4	48,200	0.00%
2020/02/03	28.1	80.70	12.5	79.73	82.20	15.6	48,094	0.03%
2020/01/31	29	83.61	22.2	83.84	83.20	6.8	47,505	0.01%
2020/01/30	95.6	83.47	24.4	84.94	83.10	71.2	47,070	0.15%
2020/01/20	2	93.30	115.1	92.79	92.30	-113.1	44,925	-0.25%	大賣/鉅額交易
2020/01/17	122	91.99	13	92.18	92.30	109	44,926	0.24%	大買/鉅額交易
2020/01/16	0	0.00	1	89.90	90.00	-1	44,307	0.00%
2020/01/15	2	90.05	5	90.00	89.90	-3	45,467	-0.01%
2020/01/14	1	89.90	28	89.90	90.00	-27	46,469	-0.06%
2020/01/13	52	88.80	41	89.48	89.60	11	46,698	0.02%
2020/01/10	0	0.00	29	88.38	89.00	-29	47,630	-0.06%
2020/01/09	0	0.00	37	87.49	87.10	-37	48,452	-0.08%
2020/01/08	51.4	87.21	20.3	87.00	86.50	31.1	48,573	0.06%
2020/01/07	32	89.26	13	89.81	89.10	19	48,302	0.04%
2020/01/06	129	91.00	13	90.45	90.50	116	48,395	0.24%	大買/鉅額交易
2020/01/03	11	91.43	6	91.87	91.60	5	48,271	0.01%
2020/01/02	6	90.45	6	91.15	90.80	0	48,116	0.00%
2019/12/31	4	90.90	4	90.85	90.80	0	48,193	0.00%
2019/12/30	7	90.96	100	91.50	90.90	-93	48,265	-0.19%
2019/12/27	102	91.41	156.5	91.44	91.50	-54.5	48,462	-0.11%	大買/大賣/
2019/12/26	2	90.70	1	90.70	90.80	1	48,560	0.00%
2019/12/25	0.2	90.80	0	0.00	91.00	0.2	49,146	0.00%
2019/12/24	25	90.90	0.8	90.90	90.90	24.2	49,384	0.05%
2019/12/23	12	90.87	9	91.06	91.50	3	49,552	0.01%
2019/12/20	1	91.10	1	92.00	91.10	0	49,578	0.00%
2019/12/19	100	92.00	101	91.60	92.20	-1	49,260	0.00%	大賣/
2019/12/18	0	0.00	27	92.16	92.40	-27	48,958	-0.06%
2019/12/17	9	91.29	3	91.20	91.60	6	48,539	0.01%
2019/12/16	25	91.50	5	91.90	91.60	20	48,561	0.04%
2019/12/13	0	0.00	7	91.47	91.00	-7	48,552	-0.01%
2019/12/12	1	91.00	0	0.00	91.00	1	48,727	0.00%
2019/12/11	0	0.00	7.4	90.81	91.30	-7.4	48,865	-0.02%
2019/12/10	3	90.17	0	0.00	90.30	3	49,354	0.01%
2019/12/09	160	91.14	67	90.99	91.00	93	49,715	0.19%	大買/
2019/12/06	10	89.80	13	90.65	90.50	-3	49,472	-0.01%
2019/12/05	19	90.04	10	89.76	89.90	9	49,467	0.02%
2019/12/04	5	89.02	103	89.29	89.50	-98	49,622	-0.20%	大賣/
2019/12/03	120.4	89.83	25	89.22	90.00	95.4	49,672	0.19%	大買/
2019/12/02	6	87.73	12	87.69	88.60	-6	49,485	-0.01%
2019/11/29	30.4	88.79	9.2	89.16	88.50	21.2	49,213	0.04%
2019/11/28	3	89.80	2	90.40	89.80	1	48,897	0.00%
2019/11/27	0	0.00	2	90.70	90.60	-2	49,237	0.00%
2019/11/26	18.3	89.68	22	90.05	89.90	-3.7	49,243	-0.01%
2019/11/25	14	89.41	40	90.24	89.60	-26	48,294	-0.05%
2019/11/22	10	91.90	19	92.02	91.40	-9	47,978	-0.02%
2019/11/21	22.1	91.10	92.1	91.02	92.50	-70	47,972	-0.15%
2019/11/20	8.4	91.73	105.8	92.18	91.90	-97.4	47,375	-0.21%	大賣/
2019/11/19	114	91.57	62	91.94	92.80	52	47,024	0.11%	大買/
2019/11/18	1	90.20	6	90.45	90.50	-5	45,679	-0.01%
2019/11/15	21.3	90.56	3.6	90.02	90.10	17.7	45,397	0.04%
2019/11/14	3	89.93	110	90.22	89.30	-107	45,007	-0.24%	大賣/鉅額交易
2019/11/13	5	89.58	4	89.98	89.70	1	44,081	0.00%
2019/11/12	206	89.53	114.3	88.93	91.00	91.7	43,699	0.21%	大買/大賣/
2019/11/11	154	89.44	297.6	88.69	87.90	-143.6	42,815	-0.34%	大買/大賣/鉅額交易
2019/11/08	326	91.88	225.8	91.27	90.90	100.2	41,247	0.24%	大買/大賣/
2019/11/07	86	90.57	28.3	90.48	90.80	57.7	39,749	0.15%
2019/11/06	129	89.86	332.2	90.20	90.40	-203.2	38,542	-0.53%	大買/大賣/鉅額交易
2019/11/05	208	89.70	215.4	90.04	90.00	-7.4	37,282	-0.02%	大買/大賣/
2019/11/04	264.7	87.96	149.1	87.36	89.00	115.6	36,054	0.32%	大買/大賣/鉅額交易
2019/11/01	124	82.85	40	82.75	84.80	84	34,294	0.24%	大買/
2019/10/31	0	0.00	13	80.92	80.60	-13	33,093	-0.04%
2019/10/30	4.1	79.90	0	0.00	80.20	4.1	32,959	0.01%
2019/10/29	11	80.99	8	81.13	80.80	3	32,835	0.01%
2019/10/28	7	80.33	7	80.34	80.10	0	32,576	0.00%
2019/10/25	2.2	80.22	9	79.96	80.20	-6.8	32,470	-0.02%
2019/10/24	7.2	80.30	5	80.30	80.50	2.2	32,252	0.01%
2019/10/23	23	80.10	42	80.13	80.50	-19	32,630	-0.06%
2019/10/22	8.8	78.99	524	79.40	79.50	-515.3	32,364	-1.59%	大賣/鉅額交易
2019/10/21	2	76.60	0	0.00	77.60	2	31,601	0.01%
2019/10/18	4	77.63	6	77.63	76.90	-2	31,704	-0.01%
2019/10/17	55	77.05	239.2	75.60	77.20	-184.2	30,791	-0.60%	大賣/鉅額交易
2019/10/16	0	0.00	6.8	75.06	75.00	-6.8	29,769	-0.02%
2019/10/15	1	74.60	166	74.99	74.70	-165	29,704	-0.56%	大賣/鉅額交易
2019/10/14	1	74.50	5	74.34	74.50	-4	30,027	-0.01%
2019/10/09	5	73.22	2.2	73.41	72.90	2.8	29,767	0.01%
2019/10/08	2	73.80	6.2	73.91	74.00	-4.2	29,894	-0.01%
2019/10/07	6	73.32	103	73.51	73.40	-97	29,759	-0.33%	大賣/
2019/10/04	8	72.39	1	72.60	72.70	7	29,672	0.02%
2019/10/03	5	71.86	0	0.00	72.00	5	29,708	0.02%
2019/10/02	12	72.29	2	72.30	72.30	10	29,572	0.03%
2019/10/01	7.2	72.56	1.4	72.39	72.60	5.8	29,331	0.02%
2019/09/27	108.2	73.59	5.9	73.33	73.20	102.3	28,815	0.35%	大買/鉅額交易
2019/09/26	136	74.21	9.1	74.55	74.00	126.9	28,901	0.44%	大買/鉅額交易
2019/09/25	3	74.40	101	74.70	74.80	-98	28,895	-0.34%	大賣/
2019/09/24	3	74.83	132	75.00	74.90	-129	29,218	-0.44%	大賣/鉅額交易
2019/09/23	1.4	74.60	2	74.65	74.70	-0.6	29,240	0.00%
2019/09/20	111.1	74.00	5.8	74.07	74.50	105.3	29,577	0.36%	大買/鉅額交易
2019/09/19	160	74.22	100	74.60	73.50	60	29,314	0.20%	大買/
2019/09/18	13	74.56	6	74.53	74.40	7	29,144	0.02%
2019/09/17	307	74.57	24	74.80	74.60	283	29,059	0.97%	大買/鉅額交易
2019/09/16	18	75.39	2.2	75.58	76.00	15.8	29,303	0.05%
2019/09/12	24	75.68	214	75.26	76.00	-190	29,068	-0.65%	大賣/鉅額交易
2019/09/11	183.1	74.31	72	74.89	74.50	111.1	28,869	0.38%	大買/鉅額交易
2019/09/10	78	74.17	1	74.00	74.10	77	28,884	0.27%
2019/09/09	35	74.78	0.4	74.80	74.70	34.6	29,030	0.12%
2019/09/06	3.1	75.45	3	75.53	75.00	0.1	29,372	0.00%
2019/09/05	3.2	74.65	3	74.70	74.90	0.2	29,587	0.00%
2019/09/04	0	0.00	7.4	74.20	74.30	-7.4	29,815	-0.02%
2019/09/03	1.3	73.80	0	0.00	73.60	1.3	29,905	0.00%
2019/09/02	8.1	74.06	7	74.10	74.00	1.1	30,251	0.00%
2019/08/30	1.2	73.70	52	73.86	74.20	-50.8	30,587	-0.17%
2019/08/29	5.8	71.96	0	0.00	71.90	5.8	30,724	0.02%
2019/08/28	0	0.00	53	72.11	72.40	-53	31,041	-0.17%
2019/08/27	10	72.05	2	72.20	72.20	8	31,307	0.03%
2019/08/26	9	71.89	0	0.00	72.00	9	31,562	0.03%
2019/08/23	47	73.20	1	73.60	73.30	46	31,812	0.14%
2019/08/22	2	74.00	48	73.89	73.90	-46	32,267	-0.14%
2019/08/21	3	73.53	2.1	73.55	73.50	0.9	34,158	0.00%
2019/08/20	2	72.60	0	0.00	72.40	2	34,127	0.01%
2019/08/19	0.4	72.60	2	72.45	72.40	-1.6	34,491	0.00%
2019/08/16	3	71.53	6	72.42	72.00	-3	35,197	-0.01%
2019/08/15	15	71.67	0	0.00	71.60	15	35,147	0.04%
2019/08/14	46.2	73.19	2	73.90	72.60	44.2	35,268	0.13%
2019/08/13	5	73.08	2	73.05	72.90	3	35,218	0.01%
2019/08/12	4	73.60	1	74.00	73.70	3	35,749	0.01%
2019/08/08	3	73.27	79.2	73.59	73.10	-76.2	36,472	-0.21%
2019/08/07	28	73.02	22	73.90	72.90	6	37,306	0.02%
2019/08/06	90	72.82	5	70.70	73.30	85	37,843	0.22%
2019/08/05	5	73.06	31	73.04	72.80	-26	37,786	-0.07%
2019/08/02	38	75.99	105	76.36	75.50	-67	37,404	-0.18%	大賣/
2019/08/01	100	78.30	5	78.16	77.90	95	37,162	0.26%
2019/07/31	5.2	78.58	1	78.10	78.60	4.2	37,041	0.01%
2019/07/30	2.1	78.00	0	0.00	77.80	2.1	37,167	0.01%
2019/07/29	200.1	78.10	0	0.00	78.40	200.1	37,511	0.53%	大買/鉅額交易
2019/07/26	4	78.48	1	78.70	78.40	3	37,626	0.01%
2019/07/25	223	78.05	335.4	78.69	78.60	-112.4	37,671	-0.30%	大買/大賣/鉅額交易
2019/07/24	290	81.29	10.4	81.14	81.30	279.6	37,192	0.75%	大買/鉅額交易
2019/07/23	8	80.60	12	81.08	80.90	-4	36,534	-0.01%
2019/07/22	0	0.00	19.4	80.35	80.60	-19.4	36,414	-0.05%
2019/07/19	19	79.32	4	80.18	79.30	15	36,308	0.04%
2019/07/18	2	79.15	0	0.00	79.00	2	36,773	0.01%
2019/07/17	13	80.06	102	80.10	79.30	-89	37,533	-0.24%	大賣/
2019/07/16	107	79.74	505.6	79.25	80.00	-398.6	37,702	-1.06%	大買/大賣/鉅額交易
2019/07/15	14	77.80	12	76.61	78.10	2	38,121	0.01%
2019/07/12	495	77.72	4	77.83	77.60	491	40,175	1.22%	大買/鉅額交易
2019/07/11	2	78.60	101	78.59	78.20	-99	41,245	-0.24%	大賣/
2019/07/10	117	77.75	2	78.15	77.90	115	42,238	0.27%	大買/鉅額交易
2019/07/09	1	78.30	2	77.90	77.90	-1	43,101	0.00%
2019/07/08	1.1	78.71	301	78.53	79.00	-299.9	43,727	-0.69%	大賣/鉅額交易
2019/07/05	100	78.20	1	78.00	78.20	99	44,148	0.22%
2019/07/04	2	78.00	5	77.80	77.70	-3	44,538	-0.01%
2019/07/03	204.2	77.61	8	77.71	77.50	196.2	44,768	0.44%	大買/鉅額交易
2019/07/02	1	79.40	0	0.00	79.10	1	45,091	0.00%
2019/07/01	141	79.56	11	79.16	79.40	130	45,435	0.29%	大買/鉅額交易
2019/06/28	3	77.80	8	77.68	77.40	-5	46,469	-0.01%
2019/06/27	9.2	77.39	204	77.70	77.40	-194.8	48,925	-0.40%	大賣/鉅額交易
2019/06/26	2	76.30	0	0.00	76.30	2	49,037	0.00%
2019/06/25	6	76.92	0.6	76.40	76.40	5.4	48,862	0.01%
2019/06/24	6	75.83	12	76.62	77.10	-6	48,644	-0.01%
2019/06/21	207	76.83	41	78.12	76.80	166	48,291	0.34%	大買/鉅額交易
2019/06/20	1.6	77.58	55.1	77.58	77.70	-53.5	47,665	-0.11%
2019/06/19	6.2	76.63	27	77.04	77.20	-20.8	47,481	-0.04%
2019/06/18	17	76.55	11	75.50	75.90	6	46,966	0.01%
2019/06/17	85	76.38	17	76.09	76.40	68	46,586	0.15%
2019/06/14	2.2	75.28	13	74.78	75.10	-10.8	46,296	-0.02%
2019/06/13	16.4	73.99	101	73.21	74.20	-84.6	45,938	-0.18%	大賣/
2019/06/12	12	72.40	4	73.53	73.70	8	45,892	0.02%
2019/06/11	1	72.01	103	72.11	72.40	-102	45,480	-0.22%	大賣/鉅額交易
2019/06/10	101	72.09	4	71.48	72.10	97	45,277	0.21%	大買/
2019/06/06	103	71.60	106.9	71.37	71.10	-3.9	44,971	-0.01%	大買/大賣/
2019/06/05	114.2	71.81	37	72.31	71.00	77.2	44,606	0.17%	大買/
2019/06/04	118	72.96	103	72.00	71.80	15	44,249	0.03%	大買/大賣/
2019/06/03	23	72.77	2	72.95	73.40	21	43,903	0.05%
2019/05/31	20	74.22	4	74.18	73.90	16	43,607	0.04%
2019/05/30	7.1	73.16	107	72.63	73.40	-99.9	42,989	-0.23%	大賣/
2019/05/29	105.4	71.94	1	70.90	72.20	104.4	42,844	0.24%	大買/鉅額交易
2019/05/28	11	71.39	51	71.51	71.20	-40	42,521	-0.09%
2019/05/27	8	71.60	8	71.55	71.40	0	40,574	0.00%
2019/05/24	59.8	71.78	3	71.73	71.40	56.8	40,541	0.14%
2019/05/23	18.1	71.97	4	71.88	71.50	14.1	40,262	0.04%
2019/05/22	5	74.62	104	75.08	74.00	-99	39,723	-0.25%	大賣/
2019/05/21	105.2	75.00	22	75.13	75.00	83.2	39,988	0.21%	大買/
2019/05/20	6	74.97	4	75.40	75.00	2	39,825	0.01%
2019/05/17	5.1	75.28	205	75.73	74.70	-199.9	39,707	-0.50%	大賣/鉅額交易
2019/05/16	209	76.77	1	77.10	75.90	208	39,278	0.53%	大買/鉅額交易
2019/05/15	11.1	77.81	3	78.17	77.80	8.1	38,512	0.02%
2019/05/14	12.6	79.63	8	79.13	79.70	4.6	37,886	0.01%
2019/05/13	1	81.50	1	81.50	81.20	0	37,563	0.00%
2019/05/10	5	84.46	6	83.87	83.70	-1	37,575	0.00%
2019/05/09	3	85.03	150	85.10	84.30	-147	37,560	-0.39%	大賣/鉅額交易
2019/05/08	53	85.42	6	85.40	85.90	47	37,350	0.13%
2019/05/07	5.4	85.39	7.6	86.54	86.60	-2.2	37,276	-0.01%
2019/05/06	4	85.23	106.2	85.70	84.90	-102.2	37,269	-0.27%	大賣/鉅額交易
2019/05/03	1.8	88.07	1	87.80	88.20	0.8	36,812	0.00%
2019/05/02	1.2	86.65	1	86.60	86.90	0.2	36,616	0.00%
2019/04/30	5	86.88	0	0.00	86.90	5	36,365	0.01%
2019/04/29	101	88.80	1.1	87.97	87.80	99.9	36,026	0.28%	大買/
2019/04/26	102	87.25	1	86.90	87.40	101	35,703	0.28%	大買/鉅額交易
2019/04/25	6	86.22	6	86.68	86.80	0	35,423	0.00%
2019/04/24	3.3	86.90	255	86.64	86.90	-251.7	35,170	-0.72%	大賣/鉅額交易
2019/04/23	115.6	86.93	434	87.68	88.30	-318.4	34,864	-0.91%	大買/大賣/鉅額交易
2019/04/22	133.9	88.91	3	88.03	87.80	130.9	34,003	0.38%	大買/鉅額交易
2019/04/19	130.5	90.44	229.4	91.24	88.90	-98.9	33,706	-0.29%	大買/大賣/
2019/04/18	280.3	93.46	316.4	94.03	91.60	-36.1	32,619	-0.11%	大買/大賣/
2019/04/17	127	92.10	37.8	91.30	91.80	89.2	30,553	0.29%	大買/
2019/04/16	12.1	90.30	16.8	90.27	89.90	-4.7	29,346	-0.02%
2019/04/15	15.7	89.01	20	88.43	89.30	-4.3	28,411	-0.02%
2019/04/12	14.3	86.41	13	86.04	86.50	1.3	27,828	0.00%
2019/04/11	5	83.92	3.7	83.98	83.80	1.3	27,456	0.00%
2019/04/10	2.4	82.70	2	83.00	83.00	0.4	26,990	0.00%
2019/04/09	2	82.40	0	0.00	82.50	2	26,686	0.01%
2019/04/08	105.2	82.12	206.7	82.82	82.40	-101.5	26,501	-0.38%	大買/大賣/鉅額交易
2019/04/03	103.2	81.40	2	81.90	81.90	101.2	25,825	0.39%	大買/鉅額交易
2019/04/02	24.3	82.28	123.2	82.07	82.00	-98.9	25,304	-0.39%	大賣/
2019/04/01	229	80.45	207	79.80	80.80	22	23,838	0.09%	大買/大賣/
2019/03/29	101	73.19	11	73.24	73.50	90	21,133	0.43%	大買/
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	0.2	71.90	1	71.80	71.90	-0.8	21,359	0.00%
2019/03/26	0	0.00	101	71.67	71.80	-101	21,516	-0.47%	大賣/鉅額交易
2019/03/25	6	71.30	0	0.00	71.20	6	21,784	0.03%
2019/03/22	104.2	73.35	1	72.70	73.00	103.2	21,732	0.47%	大買/鉅額交易
2019/03/21	150	73.03	5	72.96	73.00	145	21,996	0.66%	大買/鉅額交易
2019/03/20	0	0.00	51	72.11	72.40	-51	22,458	-0.23%
2019/03/19	21	71.90	109	72.46	72.30	-88	23,024	-0.38%	大賣/
2019/03/18	101	71.79	2	71.80	72.00	99	23,226	0.43%	大買/
2019/03/15	0	0.00	4	71.00	70.60	-4	23,470	-0.02%
2019/03/14	1	70.70	100	71.00	71.10	-99	23,311	-0.42%
2019/03/13	156	70.73	20	70.80	70.70	136	24,214	0.56%	大買/鉅額交易
2019/03/12	25	71.28	100	71.20	71.20	-75	24,353	-0.31%
2019/03/11	329.2	70.47	3	70.47	70.40	326.2	24,453	1.33%	大買/鉅額交易
2019/03/08	7	70.84	3	70.87	70.70	4	24,916	0.02%
2019/03/07	1	72.30	4	71.73	71.60	-3	25,765	-0.01%
2019/03/06	2	72.30	1	72.10	72.50	1	26,193	0.00%
2019/03/04	2	71.95	21	71.72	72.20	-19	26,928	-0.07%
2019/02/27	0	0.00	0.5	72.70	72.70	-0.5	26,754	0.00%
2019/02/26	1	73.00	4	73.00	72.80	-3	26,722	-0.01%
2019/02/25	2	73.30	1	72.80	73.40	1	26,937	0.00%
2019/02/22	4	73.10	0	0.00	73.50	4	27,267	0.01%
2019/02/21	0.5	73.60	51	73.10	73.80	-50.5	27,552	-0.18%
2019/02/20	10	72.81	28	73.35	73.20	-18	27,545	-0.07%
2019/02/19	22	71.98	5	71.96	72.00	17	27,169	0.06%
2019/02/18	1	71.00	10	71.14	71.00	-9	27,351	-0.03%
2019/02/15	4.5	70.77	3	70.70	70.30	1.5	27,533	0.01%
2019/02/14	0	71.50	2	71.80	71.40	-2	27,638	-0.01%
2019/02/13	4	72.03	3	72.23	72.00	1	27,733	0.00%
2019/02/12	0.1	71.70	24.2	71.83	72.00	-24.1	27,694	-0.09%
2019/02/11	5	71.00	3	70.60	69.90	2	27,543	0.01%
2019/01/30	3.2	69.97	10	70.04	70.00	-6.8	27,311	-0.02%
2019/01/29	3	70.16	0	0.00	69.90	3	27,329	0.01%
2019/01/28	1.7	70.82	12.4	70.78	70.80	-10.7	27,288	-0.04%
2019/01/25	11	70.84	8	70.66	70.70	3	27,511	0.01%
2019/01/24	1.2	69.67	4	69.98	70.00	-2.8	27,455	-0.01%
2019/01/23	4	69.93	0	0.00	69.70	4	27,740	0.01%
2019/01/22	2	70.75	30	70.60	70.70	-28	27,933	-0.10%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	1.8	70.66	70.80	-1.8	29,728	-0.01%
2019/01/17	30	70.30	1	70.30	70.40	29	30,927	0.09%
2019/01/16	2.1	69.87	0	0.00	70.20	2.1	31,610	0.01%
2019/01/15	4	70.33	137	69.71	70.30	-133	31,959	-0.42%	大賣/鉅額交易
2019/01/14	135	68.71	1	68.70	68.70	134	32,168	0.42%	大買/鉅額交易
2019/01/11	8	69.94	6	69.77	69.40	2	33,547	0.01%
2019/01/10	3.4	69.22	100	69.55	69.30	-96.6	33,515	-0.29%
2019/01/09	0.4	69.80	139	69.60	69.90	-138.6	33,515	-0.41%	大賣/鉅額交易
2019/01/08	104	68.31	2	68.60	68.60	102	33,510	0.30%	大買/鉅額交易
2019/01/07	4	69.00	22.8	69.30	69.30	-18.8	33,710	-0.06%
2019/01/04	47	67.56	4	67.63	67.60	43	33,606	0.13%
2019/01/03	19	68.88	21.8	68.96	68.90	-2.8	33,646	-0.01%
2019/01/02	1	70.30	1	70.10	70.10	0	33,501	0.00%
2018/12/28	2.2	70.84	0	0.00	70.80	2.2	33,856	0.01%
2018/12/27	100	71.60	101	71.20	70.80	-1	34,100	0.00%	大賣/
2018/12/26	0.1	70.30	0	0.00	70.20	0.1	34,354	0.00%
2018/12/25	1	70.40	101	70.01	70.70	-100	34,538	-0.29%	大賣/
2018/12/24	101.1	71.19	3	71.30	71.40	98.1	35,126	0.28%	大買/
2018/12/22	11	70.99	0	0.00	70.90	11	35,373	0.03%
2018/12/21	2.2	70.95	3	71.00	71.40	-0.8	35,779	0.00%
2018/12/20	3	71.17	2	71.90	71.50	1	35,804	0.00%
2018/12/19	0	0.00	6	71.20	71.80	-6	35,643	-0.02%
2018/12/18	1	70.30	0	0.00	70.80	1	35,873	0.00%
2018/12/17	1.1	71.30	0	0.00	71.10	1.1	36,093	0.00%
2018/12/14	9	71.32	100	71.70	71.50	-91	36,528	-0.25%
2018/12/13	101.8	72.70	116	71.48	73.00	-14.2	36,813	-0.04%	大買/大賣/
2018/12/12	103.7	70.22	11	70.55	71.20	92.7	37,341	0.25%	大買/
2018/12/11	8	68.68	106	68.52	68.40	-98	37,568	-0.26%	大賣/
2018/12/10	210.4	67.90	101.8	67.90	67.70	108.6	37,759	0.29%	大買/大賣/鉅額交易
2018/12/07	3	69.23	0.8	69.80	69.10	2.2	37,568	0.01%
2018/12/06	52.2	69.60	2	70.00	69.00	50.2	37,365	0.13%
2018/12/05	18	72.07	4	72.13	71.60	14	36,597	0.04%
2018/12/04	112	73.41	107	73.90	73.40	5	36,922	0.01%	大買/大賣/
2018/12/03	114	73.16	215	73.76	74.00	-101	36,977	-0.27%	大買/大賣/鉅額交易
2018/11/30	0	0.00	4	73.43	71.90	-4	36,598	-0.01%
2018/11/29	12	73.98	10	73.62	72.40	2	35,692	0.01%
2018/11/28	106	71.93	118.4	72.95	73.10	-12.4	35,289	-0.04%	大買/大賣/
2018/11/27	2.3	70.53	0	0.00	70.70	2.3	34,839	0.01%
2018/11/26	0.2	71.10	7	71.14	71.00	-6.8	34,800	-0.02%
2018/11/23	5	69.96	10	70.17	70.00	-5	34,663	-0.01%
2018/11/22	7.2	69.86	0	0.00	69.50	7.2	34,653	0.02%
2018/11/21	5	69.62	128	69.14	70.60	-123	34,466	-0.36%	大賣/鉅額交易
2018/11/20	131	71.26	0	0.00	71.00	131	34,147	0.38%	大買/鉅額交易
2018/11/19	110	73.42	0	0.00	73.40	110	33,901	0.32%	大買/鉅額交易
2018/11/16	2	74.10	109	74.82	74.30	-107	34,199	-0.31%	大賣/鉅額交易
2018/11/15	157.1	73.38	70	74.39	74.50	87.1	35,037	0.25%	大買/
2018/11/14	6.4	73.91	30.7	73.53	73.30	-24.3	34,998	-0.07%
2018/11/13	41.2	74.38	3	74.53	74.40	38.2	34,972	0.11%
2018/11/12	12	76.14	1	76.60	76.20	11	34,899	0.03%
2018/11/09	5	76.04	12	75.77	76.10	-7	35,101	-0.02%
2018/11/08	9	77.12	11	77.29	76.60	-2	35,138	-0.01%
2018/11/07	1	77.90	3	78.00	77.90	-2	35,022	-0.01%
2018/11/06	13.4	78.23	3	77.73	77.30	10.4	35,016	0.03%
2018/11/05	97.2	79.60	1	80.30	80.00	96.2	35,081	0.27%
2018/11/02	7	81.03	18	80.82	81.00	-11	35,222	-0.03%
2018/11/01	7.6	79.66	2.2	79.34	79.90	5.4	35,105	0.02%
2018/10/31	7.2	78.38	117.6	78.05	78.80	-110.4	35,267	-0.31%	大賣/鉅額交易
2018/10/30	112.2	76.26	5	76.08	76.40	107.2	35,030	0.31%	大買/鉅額交易
2018/10/29	143.8	77.80	132	76.28	75.50	11.8	35,063	0.03%	大買/大賣/
2018/10/26	223.8	78.34	234.7	76.87	76.20	-10.9	35,074	-0.03%	大買/大賣/
2018/10/17	133	70.33	133	70.00	68.10	0	34,592	0.00%	大買/大賣/
2018/10/16	83	70.11	42	70.15	70.40	41	33,758	0.12%
2018/10/15	17.1	70.69	3	70.60	70.50	14.1	33,489	0.04%
2018/10/12	15	70.98	15	71.17	71.90	0	33,508	0.00%
2018/10/11	73	70.30	144	71.81	70.10	-71	33,512	-0.21%	大賣/
2018/10/09	108	75.69	5.1	75.60	75.30	103	32,293	0.32%	大買/鉅額交易
2018/10/08	10	75.47	7	75.50	75.50	3	32,342	0.01%
2018/10/05	116	76.14	103	75.70	75.60	13	32,631	0.04%	大買/大賣/
2018/10/04	15.6	76.45	0	0.00	76.20	15.6	32,542	0.05%
2018/10/03	7	77.80	10	77.80	77.80	-3	32,668	-0.01%
2018/10/02	7	79.07	13.3	78.82	78.10	-6.3	32,896	-0.02%
2018/10/01	4	79.98	39	80.08	79.90	-35	32,641	-0.11%
2018/09/28	0	79.20	2	78.95	79.20	-2	32,840	-0.01%
2018/09/27	8	77.74	13	78.03	78.70	-5	32,499	-0.02%
2018/09/26	9.1	77.57	3	77.33	77.30	6.1	32,279	0.02%
2018/09/25	0	0.00	18	76.10	76.10	-18	32,142	-0.06%
2018/09/21	2	75.35	2	75.45	75.80	0	32,370	0.00%
2018/09/20	5	75.66	1	75.60	75.60	4	32,265	0.01%
2018/09/19	2	76.15	20	76.22	76.40	-18	32,294	-0.06%
2018/09/18	8.4	76.45	3	76.90	75.80	5.4	32,335	0.02%
2018/09/17	18	77.76	16	77.89	77.80	2	32,456	0.01%
2018/09/14	2	77.10	6	77.63	77.90	-4	32,799	-0.01%
2018/09/13	14.4	76.10	106	76.95	76.00	-91.6	32,828	-0.28%	大賣/
2018/09/12	16	77.34	0	0.00	77.00	16	32,740	0.05%
2018/09/11	106	76.02	9	76.78	77.70	97	32,803	0.30%	大買/
2018/09/10	20.1	75.49	11	75.44	75.10	9.1	33,096	0.03%
2018/09/07	29	77.72	92	77.95	77.70	-63	32,715	-0.19%
2018/09/06	43.5	79.54	31.3	79.20	79.30	12.2	32,743	0.04%
2018/09/05	23	80.10	21.9	80.30	80.10	1.1	32,558	0.00%
2018/09/04	115	80.22	30	80.20	80.10	85	32,939	0.26%	大買/
2018/09/03	14	80.18	1	80.10	80.10	13	33,317	0.04%
2018/08/31	14	80.48	104	80.31	80.50	-90	34,592	-0.26%	大賣/
2018/08/30	111	81.11	0.1	81.10	80.90	110.9	35,372	0.31%	大買/鉅額交易
2018/08/29	39	81.34	3	81.30	81.40	36	35,704	0.10%
2018/08/28	5.1	81.24	4	81.23	81.20	1.1	35,877	0.00%
2018/08/27	1	80.80	3	81.03	81.00	-2	36,077	-0.01%
2018/08/24	2	80.75	0	0.00	81.10	2	36,106	0.01%
2018/08/23	1	81.00	2	81.40	81.80	-1	37,143	0.00%
2018/08/22	5.6	81.44	0	0.00	81.70	5.6	37,444	0.01%
2018/08/21	4	81.23	0	0.00	81.00	4	37,825	0.01%
2018/08/17	3	81.67	20	81.51	81.10	-17	39,047	-0.04%
2018/08/16	4	80.80	1	81.00	81.20	3	39,033	0.01%
2018/08/15	14	80.51	7.2	80.75	81.10	6.8	38,932	0.02%
2018/08/14	111	82.03	12	81.46	81.30	99	38,576	0.26%	大買/
2018/08/13	4	84.33	2	84.05	83.80	2	37,744	0.01%
2018/08/10	0.1	85.70	6	85.90	85.90	-5.9	37,559	-0.02%
2018/08/09	0.1	85.10	82	85.41	85.20	-81.9	37,496	-0.22%
2018/08/08	0	0.00	35	84.91	85.00	-35	37,984	-0.09%
2018/08/07	0	0.00	4	85.05	84.40	-4	38,653	-0.01%
2018/08/06	0	0.00	6	84.43	84.60	-6	40,277	-0.01%
2018/08/03	0	0.00	1	83.60	83.80	-1	40,685	0.00%
2018/08/02	0	0.00	2	84.50	82.80	-2	40,725	0.00%
2018/08/01	1	84.00	0	0.00	84.10	1	40,747	0.00%
2018/07/31	0	0.00	1	83.70	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	5	83.96	84.20	-5	40,734	-0.01%
2018/07/27	1.1	83.20	1	83.30	83.20	0.1	40,533	0.00%
2018/07/26	3	82.77	112	82.59	83.50	-109	40,985	-0.27%	大賣/鉅額交易
2018/07/25	145	82.92	4	82.93	82.70	141	41,156	0.34%	大買/鉅額交易
2018/07/24	5	85.12	16	85.31	85.20	-11	41,023	-0.03%
2018/07/23	2	85.00	149.7	85.51	85.50	-147.7	40,405	-0.37%	大賣/鉅額交易
2018/07/20	103	84.43	2	85.30	85.30	101	40,448	0.25%	大買/鉅額交易
2018/07/19	1	85.00	12	85.03	85.20	-11	40,634	-0.03%
2018/07/18	12	84.28	25	84.00	84.10	-13	41,177	-0.03%
2018/07/16	21	83.20	13	83.17	82.80	8	41,273	0.02%
2018/07/13	4.1	82.36	11	82.41	82.90	-6.9	42,018	-0.02%
2018/07/12	101	81.10	100	81.25	81.20	1	42,639	0.00%	大買/
2018/07/11	9	81.22	3	81.57	81.60	6	42,885	0.01%
2018/07/10	11	80.85	1	80.50	80.50	10	42,680	0.02%
2018/07/09	4.1	81.02	2	81.05	80.80	2.1	42,584	0.00%
2018/07/06	6	80.68	1	80.70	80.50	5	42,830	0.01%
2018/07/05	1.3	81.06	0	0.00	81.20	1.3	42,840	0.00%
2018/07/04	5.1	80.99	4	81.00	81.60	1.1	43,143	0.00%
2018/07/03	12	80.95	1	80.70	80.70	11	43,802	0.03%
2018/07/02	16	81.66	0	0.00	81.00	16	44,386	0.04%
2018/06/29	27	82.31	5	82.22	83.20	22	44,722	0.05%
2018/06/28	13	80.92	0	0.00	80.50	13	46,328	0.03%
2018/06/27	15	81.05	1	80.90	80.90	14	46,430	0.03%
2018/06/26	21.9	80.83	2	80.80	81.00	19.9	46,386	0.04%
2018/06/25	21	81.69	8	81.73	81.50	13	46,072	0.03%
2018/06/22	12	82.14	105.3	82.01	82.30	-93.3	45,973	-0.20%	大賣/
2018/06/21	121	82.99	4	82.95	82.70	117	45,954	0.25%	大買/鉅額交易
2018/06/20	14	82.31	8	82.55	83.00	6	46,402	0.01%
2018/06/19	68.6	83.56	11	84.00	83.00	57.6	46,024	0.13%
2018/06/15	54	84.65	4	85.00	85.00	50	45,391	0.11%
2018/06/14	13	86.08	1	85.60	85.50	12	44,934	0.03%
2018/06/13	2	87.95	104	88.09	87.80	-102	44,377	-0.23%	大賣/鉅額交易
2018/06/12	106	87.30	6.5	87.72	87.70	99.5	45,087	0.22%	大買/
2018/06/11	108	87.79	124	87.78	87.40	-16	45,024	-0.04%	大買/大賣/
2018/06/08	92	89.32	176	89.69	88.30	-84	45,184	-0.19%	大賣/
2018/06/07	109.1	90.84	20	90.01	91.20	89.1	44,916	0.20%	大買/
2018/06/06	0	0.00	8	88.91	89.10	-8	44,888	-0.02%
2018/06/05	10	87.97	10.4	88.10	88.10	-0.4	45,553	0.00%
2018/06/04	6	87.57	7.8	87.76	87.80	-1.8	45,573	0.00%
2018/06/01	3	86.50	40	86.41	86.60	-37	45,724	-0.08%
2018/05/31	27	86.66	65	87.67	85.70	-38	45,907	-0.08%
2018/05/30	9	87.49	9	86.92	87.40	0	45,020	0.00%
2018/05/29	105	88.38	12	87.95	87.60	93	44,829	0.21%	大買/
2018/05/28	16	88.30	116.6	88.49	88.80	-100.6	44,821	-0.22%	大賣/
2018/05/25	206	85.95	157	86.28	86.50	49	44,419	0.11%	大買/大賣/
2018/05/24	0	0.00	4	84.23	84.10	-4	44,188	-0.01%
2018/05/23	8.5	83.88	4	83.60	83.60	4.5	44,702	0.01%
2018/05/22	11	84.55	27	84.34	84.00	-16	45,124	-0.04%
2018/05/21	22	85.00	3	85.13	85.00	19	45,700	0.04%
2018/05/18	61	84.26	20.3	84.38	83.90	40.7	46,339	0.09%
2018/05/17	5	85.10	2	85.10	84.20	3	47,022	0.01%
2018/05/16	22	84.96	15	84.59	84.60	7	47,215	0.01%
2018/05/15	14.1	86.93	13.7	87.09	86.00	0.3	47,488	0.00%
2018/05/14	131.8	88.45	179	88.17	89.00	-47.2	48,662	-0.10%	大買/大賣/
2018/05/11	12	84.42	34	84.43	85.00	-22	47,388	-0.05%
2018/05/10	1	82.50	9.5	82.47	82.90	-8.5	47,391	-0.02%
2018/05/09	9	82.28	4	82.33	81.80	5	47,644	0.01%
2018/05/08	26	81.98	9	81.96	82.60	17	48,053	0.04%
2018/05/07	2	81.60	3	81.53	81.60	-1	48,209	0.00%
2018/05/04	3	80.47	0	0.00	80.40	3	48,519	0.01%
2018/05/03	23.1	80.42	2	80.40	80.10	21.1	48,855	0.04%
2018/05/02	33	82.55	6	82.37	81.80	27	48,950	0.06%
2018/04/30	7	82.81	2	82.30	82.90	5	49,029	0.01%
2018/04/27	15	81.17	1	81.10	81.50	14	49,363	0.03%
2018/04/26	15	80.91	1	81.80	80.60	14	49,915	0.03%
2018/04/25	35.6	80.09	15	80.21	80.40	20.6	50,957	0.04%
2018/04/24	41	80.96	44	81.16	80.60	-3	51,057	-0.01%
2018/04/23	42.2	83.39	6	83.37	83.00	36.2	50,484	0.07%
2018/04/20	13	83.99	5	84.04	84.00	8	50,371	0.02%
2018/04/19	29.1	84.05	27	84.44	85.00	2.1	50,547	0.00%
2018/04/18	28	85.26	15	85.72	84.80	13	50,204	0.03%
2018/04/17	4	86.98	2	86.70	86.50	2	50,087	0.00%
2018/04/16	8	87.33	33	87.73	87.60	-25	50,333	-0.05%
2018/04/13	27	87.10	3	87.00	87.00	24	50,506	0.05%
2018/04/12	14	87.03	3	86.87	86.80	11	50,851	0.02%
2018/04/11	19	87.66	1	88.40	87.30	18	51,181	0.04%
2018/04/10	9	87.10	22	87.19	87.00	-13	51,411	-0.03%
2018/04/09	26.3	87.39	25	87.20	87.40	1.3	51,757	0.00%
2018/04/03	17.1	87.15	3	87.30	87.20	14.1	51,281	0.03%
2018/04/02	32.4	88.48	6	88.78	88.10	26.4	50,921	0.05%
2018/03/31	60.1	88.58	2	88.50	88.50	58.1	50,680	0.11%
2018/03/30	18	91.68	6	91.63	91.40	12	48,765	0.02%
2018/03/29	9	90.07	0	0.00	90.00	9	48,632	0.02%
2018/03/28	3	90.53	2	90.55	90.10	1	48,333	0.00%
2018/03/27	2.4	91.18	5	91.22	91.20	-2.6	48,237	-0.01%
2018/03/26	9	89.97	10.1	90.16	90.20	-1.1	48,082	0.00%
2018/03/23	20	90.76	15	91.11	90.40	5	48,202	0.01%
2018/03/22	2	92.65	2	92.65	92.80	0	48,376	0.00%
2018/03/21	5	92.50	1	92.60	92.40	4	48,263	0.01%
2018/03/20	3.1	92.61	10	92.60	92.60	-6.9	48,615	-0.01%
2018/03/19	8.7	92.86	2.3	92.91	92.90	6.4	48,662	0.01%
2018/03/16	1	93.10	4	93.43	92.80	-3	48,767	-0.01%
2018/03/15	3	93.83	2	93.15	93.40	1	48,424	0.00%
2018/03/14	21	93.53	4	93.73	93.30	17	48,939	0.03%
2018/03/13	27	95.28	18	95.58	95.20	9	48,868	0.02%
2018/03/12	2	94.00	12.2	93.90	94.30	-10.2	48,136	-0.02%
2018/03/09	7.1	91.86	22	91.75	91.90	-14.9	48,311	-0.03%
2018/03/08	5	89.10	3	89.30	89.40	2	48,434	0.00%
2018/03/07	15	88.93	7	89.44	88.50	8	48,600	0.02%
2018/03/06	10	88.00	3	88.40	88.20	7	49,225	0.01%
2018/03/05	0	0.00	2	87.20	87.00	-2	49,994	0.00%
2018/03/02	7.4	87.26	4	87.30	87.80	3.4	49,680	0.01%
2018/03/01	10	88.07	1	87.80	87.90	9	49,850	0.02%
2018/02/27	6	88.95	2	89.60	88.10	4	49,752	0.01%
2018/02/26	6	89.07	0	0.00	88.80	6	49,448	0.01%
2018/02/23	5	88.54	4	88.75	88.90	1	49,325	0.00%
2018/02/22	20	87.78	2	87.90	87.90	18	49,530	0.04%
2018/02/21	17	88.49	2	88.50	88.20	15	49,335	0.03%
2018/02/12	27.2	87.89	1	87.60	87.60	26.2	48,915	0.05%
2018/02/09	25	86.88	6	87.48	87.50	19	48,743	0.04%
2018/02/08	8.3	89.20	2	89.25	89.00	6.3	48,453	0.01%
2018/02/07	15	90.52	1	90.00	90.00	14	49,905	0.03%
2018/02/06	71	89.87	36	89.68	89.20	35	49,153	0.07%
2018/02/05	7	92.96	113	92.53	92.80	-106	47,142	-0.22%	大賣/鉅額交易
2018/02/02	102	93.83	4	94.93	95.20	98	47,140	0.21%	大買/
2018/02/01	19	93.59	3	93.70	93.50	16	47,024	0.03%
2018/01/31	25	92.54	113.4	92.80	92.20	-88.4	46,756	-0.19%	大賣/
2018/01/30	113	93.90	5	94.18	93.60	108	46,299	0.23%	大買/鉅額交易
2018/01/29	2	94.75	23	94.73	94.70	-21	46,043	-0.05%
2018/01/26	121	96.01	100	95.30	95.40	21	45,847	0.05%	大買/
2018/01/25	0	0.00	11	95.90	95.40	-11	45,486	-0.02%
2018/01/24	4	95.98	13	96.12	95.90	-9	44,848	-0.02%
2018/01/23	4	95.80	7	96.20	96.90	-3	44,696	-0.01%
2018/01/22	15.1	96.74	106	97.16	96.60	-90.9	44,513	-0.20%	大賣/
2018/01/19	123.6	96.15	41	95.84	96.90	82.6	43,848	0.19%	大買/
2018/01/18	14.1	94.50	12	94.54	93.80	2.1	42,486	0.00%
2018/01/17	1	92.70	6	93.28	93.40	-5	42,043	-0.01%
2018/01/16	12	93.21	4.3	93.34	93.40	7.7	41,887	0.02%
2018/01/15	108	92.99	114	93.09	93.30	-6	41,766	-0.01%	大買/大賣/
2018/01/12	5	91.76	5	92.20	91.80	0	41,540	0.00%
2018/01/11	28.2	91.27	105	91.50	91.40	-76.8	41,459	-0.19%	大賣/
2018/01/10	68.1	91.06	58.5	91.01	90.80	9.6	40,939	0.02%
2018/01/09	4	91.90	13	91.90	91.80	-9	40,640	-0.02%
2018/01/08	29.8	92.06	4	91.80	91.80	25.8	40,616	0.06%
2018/01/05	118	92.79	100	92.30	93.00	18	40,275	0.04%	大買/
2018/01/04	121.1	92.98	54	93.53	92.60	67.1	39,996	0.17%	大買/
2018/01/03	109	95.03	51	94.12	94.00	58	39,819	0.15%	大買/
2018/01/02	8	95.23	6	95.05	95.00	2	39,215	0.01%