鴻海 (2317)-兆豐-鹿港券商分點個股進出

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
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2,281	149.03	122.8	150.47	156.00	2,158.2	101,157	2.13%	大買/大賣/鉅額交易
2024/04/23	14.8	144.47	3.5	144.50	144.00	11.4	98,752	0.01%
2024/04/22	13.2	142.55	13.6	143.55	143.00	-0.4	98,059	0.00%
2024/04/19	37	142.77	115	141.73	143.00	-78	97,247	-0.08%	大賣/
2024/04/18	49	147.17	13.6	147.67	148.00	35.4	95,526	0.04%
2024/04/17	51.2	144.51	1,273.2	142.91	146.50	-1,222	94,851	-1.29%	大賣/鉅額交易
2024/04/16	1,324.7	140.47	2,523.7	139.02	141.00	-1,199	93,480	-1.28%	大買/大賣/鉅額交易
2024/04/15	59.2	147.38	13	146.15	146.00	46.2	90,976	0.05%
2024/04/12	66	151.52	23	151.63	150.50	43	89,690	0.05%
2024/04/11	54.4	149.24	107.3	149.33	150.00	-52.9	87,961	-0.06%	大賣/
2024/04/10	123.8	158.15	44	158.36	154.50	79.8	85,355	0.09%	大買/
2024/04/09	17.8	158.25	27.3	159.05	158.00	-9.4	84,044	-0.01%
2024/04/08	22.1	157.98	12.3	158.21	158.00	9.7	82,682	0.01%
2024/04/03	29.6	156.65	40.2	156.96	159.00	-10.6	81,311	-0.01%
2024/04/02	20	155.68	74.1	155.61	159.00	-54.1	79,344	-0.07%
2024/04/01	24.6	152.07	29	151.21	150.50	-4.4	76,692	-0.01%
2024/03/29	56.5	154.71	27.6	152.80	150.00	28.9	75,560	0.04%
2024/03/28	82.2	153.19	115	154.00	155.50	-32.8	73,210	-0.04%	大賣/
2024/03/27	25	146.14	41.7	146.01	148.50	-16.7	70,339	-0.02%
2024/03/26	32.4	143.38	38.8	143.31	142.00	-6.5	68,483	-0.01%
2024/03/25	31.3	145.37	19.5	145.85	145.50	11.8	66,381	0.02%
2024/03/22	51	144.61	67	145.40	145.50	-16	64,505	-0.02%
2024/03/21	1,193.1	141.51	68.5	142.02	142.50	1,124.6	61,032	1.84%	大買/鉅額交易
2024/03/20	1,313.5	140.43	2,598.9	137.05	138.00	-1,285.4	58,649	-2.19%	大買/大賣/鉅額交易
2024/03/19	14.2	132.70	63.7	134.67	136.00	-49.5	55,781	-0.09%
2024/03/18	40.1	133.07	107.2	133.59	136.00	-67.1	53,182	-0.13%	大賣/
2024/03/15	2,570.2	131.96	231.9	130.53	132.00	2,338.3	49,532	4.72%	大買/大賣/鉅額交易
2024/03/14	33.7	119.07	55.5	119.55	121.00	-21.8	43,236	-0.05%
2024/03/13	159.5	120.65	1,594	120.10	120.50	-1,434.5	40,314	-3.56%	大買/大賣/鉅額交易
2024/03/12	1,435.1	118.41	225.9	115.32	119.00	1,209.2	34,910	3.46%	大買/大賣/鉅額交易
2024/03/11	4.1	110.12	74.7	109.32	109.50	-70.6	29,389	-0.24%
2024/03/08	17.1	105.57	370	107.95	105.00	-352.9	27,431	-1.29%	大賣/鉅額交易
2024/03/07	3.5	107.50	253.2	107.98	107.50	-249.7	26,533	-0.94%	大賣/鉅額交易
2024/03/06	2.1	106.27	29.1	106.12	106.50	-27	26,183	-0.10%
2024/03/05	7	107.14	19	107.66	106.50	-12	26,190	-0.05%
2024/03/04	4.2	104.80	63.1	105.63	106.50	-58.9	25,463	-0.23%
2024/03/01	3	102.00	6	102.92	102.00	-3	24,125	-0.01%
2024/02/29	1.4	103.00	7	103.00	103.00	-5.6	24,041	-0.02%
2024/02/27	14	103.79	6	103.42	103.50	8	23,750	0.03%
2024/02/26	2	103.50	0.1	103.00	103.50	2	23,649	0.01%
2024/02/23	0.1	103.00	1.3	103.00	103.00	-1.2	23,790	-0.01%
2024/02/22	10	103.50	4.1	103.12	103.50	5.9	24,119	0.02%
2024/02/21	6	103.33	7	103.21	103.00	-1	24,289	0.00%
2024/02/20	4	103.75	10	103.95	103.50	-6	24,762	-0.02%
2024/02/19	21.4	102.95	15.2	102.23	103.00	6.2	24,617	0.03%
2024/02/16	12.2	101.08	1	101.50	101.50	11.2	25,053	0.04%
2024/02/15	2.1	101.74	0.7	102.00	101.00	1.4	25,287	0.01%
2024/02/05	2	101.75	1	101.50	101.50	1	25,125	0.00%
2024/02/02	5.2	102.10	2	101.50	102.00	3.2	25,105	0.01%
2024/02/01	1	102.50	0	102.00	103.00	1	25,344	0.00%
2024/01/31	1	102.00	4	102.00	102.50	-3	25,428	-0.01%
2024/01/30	4	102.25	1	102.50	102.00	3	25,581	0.01%
2024/01/29	0	0.00	6.1	102.66	102.50	-6.1	25,927	-0.02%
2024/01/26	4.1	102.74	8	102.94	102.50	-3.9	26,364	-0.01%
2024/01/25	1	101.50	13	101.42	102.00	-12	26,353	-0.05%
2024/01/24	0	0.00	2.1	100.98	100.50	-2.1	26,387	-0.01%
2024/01/23	1	100.99	6	100.58	101.00	-5	27,103	-0.02%
2024/01/22	9	100.00	1.6	100.19	99.90	7.4	29,035	0.03%
2024/01/19	601.6	100.00	2	100.25	100.50	599.6	29,204	2.05%	大買/鉅額交易
2024/01/18	8	99.15	0.1	99.60	99.90	7.9	29,563	0.03%
2024/01/17	42.9	99.28	2.1	99.14	98.60	40.8	29,936	0.14%
2024/01/16	9.1	99.84	2	100.00	100.00	7.1	30,976	0.02%
2024/01/15	26.1	100.21	1	100.00	100.00	25.1	31,922	0.08%
2024/01/12	5.1	100.70	1.1	100.50	100.50	4	32,081	0.01%
2024/01/11	28.1	100.36	3	100.00	100.50	25.1	32,209	0.08%
2024/01/10	11.3	100.77	0.1	101.00	100.00	11.2	32,083	0.03%
2024/01/09	24.1	101.23	5	101.50	101.00	19.1	31,963	0.06%
2024/01/08	19.2	102.11	7	102.79	101.50	12.2	31,828	0.04%
2024/01/05	7.1	104.35	2	104.00	104.00	5.1	31,693	0.02%
2024/01/04	1	104.50	5.4	104.37	104.00	-4.4	31,937	-0.01%
2024/01/03	15	104.50	1	104.50	104.50	14	32,154	0.04%
2024/01/02	5	104.50	324.1	104.53	105.00	-319.1	32,305	-0.99%	大賣/鉅額交易
2023/12/29	24.2	104.42	7.6	104.43	104.50	16.5	32,250	0.05%
2023/12/28	4.3	103.62	10.5	103.88	104.00	-6.3	32,274	-0.02%
2023/12/27	3	103.50	0	0.00	103.50	3	32,180	0.01%
2023/12/26	0	0.00	3	103.50	104.00	-3	32,097	-0.01%
2023/12/25	0	0.00	12.1	103.50	103.50	-12.1	32,284	-0.04%
2023/12/22	0	0.00	6	103.50	103.50	-6	32,363	-0.02%
2023/12/21	1.1	103.02	10	103.05	103.50	-9	32,468	-0.03%
2023/12/20	27	103.24	19.1	103.33	104.50	7.9	32,160	0.02%
2023/12/19	2.5	101.60	8.1	101.88	102.50	-5.6	31,507	-0.02%
2023/12/18	0	0.00	12.3	101.99	102.00	-12.3	31,329	-0.04%
2023/12/15	1.2	101.13	3	101.17	101.50	-1.8	31,177	-0.01%
2023/12/14	0	101.50	0.1	101.50	102.00	0	30,726	0.00%
2023/12/13	4	100.75	0	0.00	101.00	4	30,500	0.01%
2023/12/12	2	101.00	3.1	100.84	101.00	-1	30,839	0.00%
2023/12/11	16.1	100.69	14	100.57	101.00	2.1	30,769	0.01%
2023/12/08	2	101.25	2	101.50	101.50	0	30,658	0.00%
2023/12/07	0	101.50	0	0.00	101.00	0	30,887	0.00%
2023/12/06	11	101.36	6.1	101.00	101.00	4.9	30,950	0.02%
2023/12/05	10.1	100.95	1	101.00	101.00	9.1	30,895	0.03%
2023/12/04	8.2	100.88	3	100.67	101.00	5.2	30,773	0.02%
2023/12/01	12.7	100.84	0	0.00	100.50	12.7	30,811	0.04%
2023/11/30	3	101.83	2	101.50	101.50	1	30,592	0.00%
2023/11/29	2	102.25	769.2	102.00	102.00	-767.2	30,267	-2.53%	大賣/鉅額交易
2023/11/28	0	0.00	0.2	102.50	102.50	-0.2	29,970	0.00%
2023/11/27	4	102.38	1	102.50	101.50	3	30,482	0.01%
2023/11/24	5.1	101.80	2	101.00	101.50	3.1	30,442	0.01%
2023/11/22	4.1	102.88	3.6	102.52	102.00	0.6	31,063	0.00%
2023/11/21	3	101.67	42.2	101.70	102.50	-39.2	30,942	-0.13%
2023/11/20	2	101.75	1.6	101.00	101.00	0.4	31,170	0.00%
2023/11/17	774.3	103.49	33.4	102.27	102.50	740.9	30,949	2.39%	大買/鉅額交易
2023/11/16	7	101.00	14.4	101.00	101.00	-7.4	30,387	-0.02%
2023/11/15	69.7	100.75	53	99.95	100.50	16.7	30,054	0.06%
2023/11/14	4.9	100.31	16.3	99.83	100.00	-11.4	29,488	-0.04%
2023/11/13	2.6	97.85	0	0.00	97.70	2.6	29,120	0.01%
2023/11/10	6.6	97.40	0	0.00	97.20	6.6	29,544	0.02%
2023/11/09	20.9	98.07	19.2	98.01	97.90	1.7	30,337	0.01%
2023/11/08	20.6	97.05	5.7	96.97	97.00	14.9	30,321	0.05%
2023/11/07	16.5	95.80	1.1	95.71	96.10	15.4	30,373	0.05%
2023/11/06	103.5	96.41	26.4	96.91	96.40	77.1	30,281	0.25%	大買/
2023/11/03	247.8	95.77	11.1	95.62	95.80	236.7	29,982	0.79%	大買/鉅額交易
2023/11/02	5.4	96.57	15.1	96.76	97.00	-9.6	29,758	-0.03%
2023/11/01	13	95.89	11.1	95.96	95.60	1.9	30,097	0.01%
2023/10/31	42.3	96.04	58.2	96.07	96.50	-15.9	30,309	-0.05%
2023/10/30	131.1	95.07	34	95.79	94.50	97.1	29,933	0.32%	大買/
2023/10/27	16.4	98.39	4	98.60	98.20	12.4	28,083	0.04%
2023/10/26	8.1	98.47	2.2	98.47	98.50	5.9	28,036	0.02%
2023/10/25	21.3	99.06	7.2	98.78	99.00	14.1	27,773	0.05%
2023/10/24	66.3	98.52	19.6	98.04	98.30	46.8	27,620	0.17%
2023/10/23	62.2	100.60	14	100.82	100.50	48.2	26,288	0.18%
2023/10/20	21	103.60	0.3	103.67	103.50	20.7	25,919	0.08%
2023/10/19	18.2	103.45	7	104.71	103.50	11.2	25,714	0.04%
2023/10/18	2.3	105.75	1	106.00	105.50	1.3	25,514	0.01%
2023/10/17	7.3	107.12	3	106.67	106.50	4.3	25,614	0.02%
2023/10/16	1	107.00	2	107.00	107.00	-1	26,265	0.00%
2023/10/13	6.3	107.48	4.1	106.82	107.50	2.2	26,851	0.01%
2023/10/12	2.5	106.72	19.4	106.96	107.00	-16.9	27,096	-0.06%
2023/10/11	2.9	106.33	5	106.30	106.00	-2.2	27,348	-0.01%
2023/10/06	1.2	105.43	19.8	105.48	105.50	-18.6	27,369	-0.07%
2023/10/05	9.2	103.12	1	103.50	103.50	8.2	27,528	0.03%
2023/10/04	18.7	102.79	4.1	103.00	103.00	14.6	27,645	0.05%
2023/10/03	0.1	104.05	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	3	104.33	2.8	105.00	104.50	0.3	27,816	0.00%
2023/09/28	8.7	103.82	93.1	103.52	104.00	-84.4	28,735	-0.29%
2023/09/27	7.4	103.87	2	104.00	104.00	5.4	29,226	0.02%
2023/09/26	8.3	104.33	3.6	104.17	104.00	4.8	30,286	0.02%
2023/09/25	9.5	105.34	0	0.00	105.50	9.5	31,242	0.03%
2023/09/22	11.2	105.01	4	105.00	105.00	7.2	31,773	0.02%
2023/09/21	6.2	105.09	0	0.00	105.00	6.2	32,181	0.02%
2023/09/20	1	106.00	3	106.17	106.00	-2	32,555	-0.01%
2023/09/19	6.1	106.93	3.1	107.00	106.50	3	33,360	0.01%
2023/09/18	3	106.00	10	106.10	106.50	-7	34,796	-0.02%
2023/09/15	14.1	106.43	0	0.00	106.00	14.1	35,058	0.04%
2023/09/14	6	106.50	1.1	106.50	106.50	4.9	34,962	0.01%
2023/09/13	3.2	106.66	20	106.00	106.00	-16.8	35,116	-0.05%
2023/09/12	10	106.50	5	106.70	107.50	5	35,594	0.01%
2023/09/11	7.2	105.78	2.2	105.09	105.00	5	35,679	0.01%
2023/09/08	1.2	105.51	1.4	105.48	106.00	-0.1	35,975	0.00%
2023/09/07	8.1	105.51	1	106.00	105.50	7.1	36,936	0.02%
2023/09/06	7	106.14	3	106.00	106.00	4	38,325	0.01%
2023/09/05	0.2	107.00	13.1	106.50	107.00	-12.9	38,319	-0.03%
2023/09/04	9.3	106.86	9.6	106.50	106.50	-0.2	38,384	0.00%
2023/09/01	0	0.00	6	106.83	107.50	-6	38,403	-0.02%
2023/08/31	1.1	106.00	4.1	105.88	106.50	-3	38,772	-0.01%
2023/08/30	2	106.00	33.1	106.02	106.00	-31.1	38,234	-0.08%
2023/08/29	32.5	106.51	1,474.2	106.22	106.00	-1,441.7	38,783	-3.72%	大賣/鉅額交易
2023/08/28	0.1	108.00	19.2	108.50	108.00	-19.2	38,485	-0.05%
2023/08/25	6.8	108.37	6	108.50	108.00	0.8	39,185	0.00%
2023/08/24	1,479	109.00	42.4	109.41	109.50	1,436.6	40,302	3.56%	大買/鉅額交易
2023/08/23	12	106.54	2.2	106.77	106.50	9.8	40,756	0.02%
2023/08/22	2	106.50	1.3	106.38	106.50	0.7	41,061	0.00%
2023/08/21	3.5	106.01	3.3	106.00	106.00	0.2	41,271	0.00%
2023/08/18	11.4	106.36	5.2	105.93	106.00	6.2	41,354	0.01%
2023/08/17	14.6	106.15	1.3	106.62	106.50	13.3	41,432	0.03%
2023/08/16	26.5	105.89	3.2	105.53	105.50	23.3	41,323	0.06%
2023/08/15	62.4	107.82	7	107.21	107.00	55.4	41,146	0.13%
2023/08/14	3.1	109.32	11	109.50	110.00	-7.9	40,542	-0.02%
2023/08/11	12.4	108.80	20	109.50	108.50	-7.6	40,690	-0.02%
2023/08/10	1.7	109.92	4.4	110.00	110.00	-2.8	41,012	-0.01%
2023/08/09	1.4	110.50	6.1	110.67	110.50	-4.7	41,109	-0.01%
2023/08/08	6	110.25	2.2	110.50	110.50	3.8	41,947	0.01%
2023/08/07	19.3	110.86	9.7	111.54	109.50	9.6	41,823	0.02%
2023/08/04	2	110.75	20.3	110.47	111.00	-18.3	41,358	-0.04%
2023/08/02	6.7	108.67	0	0.00	108.00	6.7	41,384	0.02%
2023/08/01	0	0.00	1	110.50	110.50	-1	40,993	0.00%
2023/07/31	5.4	109.14	21	108.52	108.50	-15.6	40,803	-0.04%
2023/07/28	4.6	109.78	1	109.50	109.50	3.6	40,510	0.01%
2023/07/27	4.1	110.76	3	111.00	110.50	1.1	40,589	0.00%
2023/07/26	5	111.70	17.6	111.63	111.50	-12.5	40,899	-0.03%
2023/07/25	14.5	110.87	30.2	111.20	112.00	-15.7	40,721	-0.04%
2023/07/24	0	107.50	4.3	107.78	108.00	-4.3	39,989	-0.01%
2023/07/21	3.4	107.67	2	107.00	107.50	1.4	40,226	0.00%
2023/07/20	10.2	108.54	22.1	108.03	108.00	-11.9	40,260	-0.03%
2023/07/19	35.8	108.74	1.2	108.92	108.50	34.6	40,018	0.09%
2023/07/18	2	112.25	28.7	111.65	112.00	-26.7	39,654	-0.07%
2023/07/17	6	110.08	7.6	110.17	110.50	-1.6	39,110	0.00%
2023/07/14	7.8	107.64	25.3	108.80	109.50	-17.5	38,735	-0.05%
2023/07/13	11.1	108.00	17.2	108.09	107.00	-6.1	38,284	-0.02%
2023/07/12	22.1	107.02	12.2	107.03	107.50	9.9	38,042	0.03%
2023/07/11	3.3	105.02	7	104.57	105.00	-3.7	37,842	-0.01%
2023/07/10	3.2	104.56	6	105.33	104.50	-2.8	37,828	-0.01%
2023/07/07	20.6	105.06	12.5	105.08	105.50	8.1	37,756	0.02%
2023/07/06	54.3	106.08	6.4	106.48	105.50	47.9	37,732	0.13%
2023/07/05	30.2	108.88	25	108.28	108.50	5.2	36,789	0.01%
2023/07/04	49.6	110.83	23.5	110.90	110.00	26.1	36,139	0.07%
2023/07/03	37.8	114.82	19.4	114.87	115.00	18.4	35,462	0.05%
2023/06/30	10.5	112.71	2,878	111.95	113.00	-2,867.5	34,309	-8.36%	大賣/鉅額交易
2023/06/29	23.4	114.49	23.1	113.70	113.00	0.4	33,829	0.00%
2023/06/28	12.2	115.05	24	115.13	115.00	-11.8	33,522	-0.04%
2023/06/27	20.2	115.10	14.1	114.82	114.00	6.1	33,179	0.02%
2023/06/26	2,878.2	115.50	44.1	114.71	115.50	2,834	32,601	8.69%	大買/鉅額交易
2023/06/21	9	112.39	1.2	112.92	113.00	7.8	32,082	0.02%
2023/06/20	4.2	112.38	9	112.61	112.50	-4.8	32,028	-0.01%
2023/06/19	1.2	111.57	20.1	111.75	112.50	-19	31,892	-0.06%
2023/06/16	3.3	111.51	20	111.48	111.00	-16.8	31,825	-0.05%
2023/06/15	14.2	111.61	2,943.9	112.04	111.50	-2,929.7	31,398	-9.33%	大賣/鉅額交易
2023/06/14	3.6	112.49	84	112.47	112.50	-80.4	31,855	-0.25%
2023/06/13	29.1	112.16	261.2	112.53	112.50	-232.1	31,723	-0.73%	大賣/鉅額交易
2023/06/12	3,250.2	110.54	98.2	109.87	110.50	3,152.1	30,901	10.20%	大買/鉅額交易
2023/06/09	0.1	107.50	2	108.00	108.00	-2	29,760	-0.01%
2023/06/08	1	107.00	7	107.21	107.00	-6	29,876	-0.02%
2023/06/07	2	107.50	0.4	108.00	108.00	1.6	30,051	0.01%
2023/06/06	16	106.16	627	107.00	107.00	-611	30,703	-1.99%	大賣/鉅額交易
2023/06/05	5.1	107.71	940.8	107.50	107.50	-935.7	30,622	-3.06%	大賣/鉅額交易
2023/06/02	659.3	108.48	1,607.2	108.00	108.00	-947.9	31,419	-3.02%	大買/大賣/鉅額交易
2023/06/01	1,315	107.02	20.2	107.50	108.00	1,294.9	31,156	4.16%	大買/鉅額交易
2023/05/31	271.7	106.52	3	106.50	106.50	268.7	30,871	0.87%	大買/鉅額交易
2023/05/30	996.2	106.53	57.3	106.93	107.00	938.9	30,356	3.09%	大買/鉅額交易
2023/05/29	5	104.80	18.6	105.15	105.50	-13.6	29,635	-0.05%
2023/05/26	24.2	102.44	14	102.50	102.50	10.2	29,233	0.03%
2023/05/25	25.2	102.98	0	0.00	102.50	25.2	28,999	0.09%
2023/05/24	3.1	102.84	11.5	102.96	103.00	-8.4	28,936	-0.03%
2023/05/23	7	102.79	0	0.00	102.50	7	28,904	0.02%
2023/05/22	14	102.68	7	103.00	103.00	7	28,907	0.02%
2023/05/19	18.1	102.83	0	0.00	103.00	18.1	29,083	0.06%
2023/05/18	13	103.46	6	103.00	103.00	7	29,193	0.02%
2023/05/17	6.3	102.26	6	102.08	102.50	0.3	29,333	0.00%
2023/05/16	9.5	102.39	7	102.07	102.00	2.5	28,993	0.01%
2023/05/15	14.2	102.15	0.6	102.00	102.00	13.6	28,601	0.05%
2023/05/12	1.1	105.50	1,021	105.50	102.50	-1,020	28,557	-3.57%	大賣/鉅額交易
2023/05/11	1.1	105.50	1,021	105.50	105.00	-1,020	27,867	-3.66%	大賣/鉅額交易
2023/05/10	6.2	106.48	12.1	106.42	106.50	-5.8	27,910	-0.02%
2023/05/09	1,027.1	106.50	157.5	106.49	106.50	869.6	28,140	3.09%	大買/大賣/鉅額交易
2023/05/08	3.3	105.00	1	105.50	105.00	2.3	28,301	0.01%
2023/05/04	5	105.00	0	0.00	105.00	5	29,465	0.02%
2023/05/03	2.9	105.76	26.2	105.52	105.50	-23.3	29,917	-0.08%
2023/05/02	3.4	104.57	772.1	105.51	106.00	-768.7	30,781	-2.50%	大賣/鉅額交易
2023/04/28	2.2	104.47	7	104.14	104.50	-4.9	31,312	-0.02%
2023/04/27	19.3	103.53	5	103.50	103.50	14.3	31,454	0.05%
2023/04/26	0	0.00	22.2	103.91	103.50	-22.2	31,624	-0.07%
2023/04/25	2.2	103.05	23.3	103.41	103.00	-21.1	31,354	-0.07%
2023/04/24	2.2	103.73	2.1	103.51	103.50	0.2	31,215	0.00%
2023/04/21	3.3	104.19	4.7	104.57	104.00	-1.5	31,240	0.00%
2023/04/20	5.6	104.02	5	104.50	104.50	0.6	31,018	0.00%
2023/04/19	3.7	103.59	3	104.00	104.00	0.7	31,244	0.00%
2023/04/18	0.1	104.00	2	104.00	104.50	-1.9	31,266	-0.01%
2023/04/17	11.2	104.00	8.8	104.00	104.00	2.4	31,594	0.01%
2023/04/14	16.1	103.97	5.2	104.10	104.50	10.9	32,030	0.03%
2023/04/13	2.3	103.00	1.1	103.00	103.00	1.2	32,380	0.00%
2023/04/12	28.6	103.12	24	102.52	102.50	4.6	32,302	0.01%
2023/04/11	11.7	103.20	0	0.00	103.50	11.7	32,585	0.04%
2023/04/10	2.6	103.12	3	103.33	103.00	-0.4	32,478	0.00%
2023/04/07	1.4	103.50	0	0.00	103.00	1.4	32,418	0.00%
2023/04/06	31.3	103.71	4	104.25	103.50	27.3	32,371	0.08%
2023/03/31	20.1	104.20	7	104.50	104.00	13.1	31,976	0.04%
2023/03/30	5	104.00	5.2	104.49	104.50	-0.2	32,025	0.00%
2023/03/29	16.5	103.80	1	103.50	103.50	15.5	32,165	0.05%
2023/03/28	7.1	103.00	6	103.25	103.00	1.1	32,556	0.00%
2023/03/27	16.1	104.03	0	0.00	103.50	16.1	32,645	0.05%
2023/03/24	12.1	104.67	40.5	105.44	105.50	-28.4	33,306	-0.09%
2023/03/23	3.3	103.20	14.1	103.47	103.50	-10.7	32,568	-0.03%
2023/03/22	2.5	103.70	6	103.92	103.50	-3.5	32,454	-0.01%
2023/03/21	5	103.50	4	103.75	103.50	1	32,672	0.00%
2023/03/20	60.2	103.00	3.1	103.01	102.50	57.1	32,644	0.17%
2023/03/17	2.3	103.50	23	103.74	103.50	-20.7	32,828	-0.06%
2023/03/16	8.3	102.50	4.5	102.41	102.00	3.8	32,303	0.01%
2023/03/15	5.3	102.51	1	102.00	102.50	4.3	32,585	0.01%
2023/03/14	3.3	102.00	0	0.00	102.00	3.3	33,160	0.01%
2023/03/13	0.1	101.75	8.1	102.86	103.00	-8	33,434	-0.02%
2023/03/10	18.3	101.92	1.9	101.76	102.00	16.4	34,333	0.05%
2023/03/09	61.2	103.33	6	102.42	102.50	55.2	34,973	0.16%
2023/03/08	17.3	104.38	9	104.50	104.00	8.3	35,167	0.02%
2023/03/07	97.3	103.92	107.3	103.91	105.00	-10	35,211	-0.03%	大賣/
2023/03/06	46.7	103.08	51.5	103.49	103.50	-4.9	34,782	-0.01%
2023/03/03	5.1	103.29	3.2	103.43	102.50	1.9	34,733	0.01%
2023/03/02	56.5	101.61	9.9	102.21	102.50	46.7	34,949	0.13%
2023/03/01	10	100.20	6.4	101.85	102.00	3.6	35,010	0.01%
2023/02/24	4.7	101.29	1	101.50	101.00	3.7	34,736	0.01%
2023/02/23	2	103.00	3	102.67	103.00	-1	34,341	0.00%
2023/02/22	8	101.75	4	101.75	102.00	4	34,713	0.01%
2023/02/21	13	102.92	12	102.50	102.50	1	34,783	0.00%
2023/02/20	2.1	103.01	3.9	102.92	103.00	-1.8	35,331	-0.01%
2023/02/17	13.4	103.00	18.2	103.05	103.50	-4.9	35,745	-0.01%
2023/02/16	3.2	103.01	15.1	103.07	103.50	-11.9	36,384	-0.03%
2023/02/15	4.1	102.12	5	102.00	102.50	-1	37,202	0.00%
2023/02/14	0.1	102.00	8	101.88	102.00	-7.9	37,250	-0.02%
2023/02/13	0.4	101.50	4	101.38	101.00	-3.6	37,616	-0.01%
2023/02/10	7.1	101.29	13.3	101.50	101.50	-6.2	37,809	-0.02%
2023/02/09	827	100.50	15.1	101.00	101.00	811.9	38,059	2.13%	大買/鉅額交易
2023/02/08	103	100.50	1	100.50	100.50	102	38,379	0.27%	大買/鉅額交易
2023/02/07	8.4	101.18	10	102.00	100.50	-1.6	38,627	0.00%
2023/02/06	14	101.54	7	101.71	101.50	7	38,581	0.02%
2023/02/03	9.1	99.70	8.1	99.74	99.60	1.1	38,523	0.00%
2023/02/02	13.3	100.20	0	0.00	100.00	13.3	38,531	0.03%
2023/02/01	25.2	100.24	20.1	100.03	100.00	5.1	38,077	0.01%
2023/01/31	37.2	99.51	41.9	99.95	99.70	-4.7	37,933	-0.01%
2023/01/30	49.2	98.45	2.1	98.85	98.10	47.1	37,093	0.13%
2023/01/17	46.2	98.25	1.2	98.33	98.10	45	36,341	0.12%
2023/01/16	18.5	98.57	11	98.46	98.10	7.5	36,361	0.02%
2023/01/13	8.1	98.99	3.3	98.90	98.60	4.8	36,315	0.01%
2023/01/12	5.1	98.90	2	99.15	98.60	3.1	36,978	0.01%
2023/01/11	0.1	99.50	7.6	99.64	99.10	-7.5	37,569	-0.02%
2023/01/10	3.7	99.33	7.3	99.57	99.40	-3.6	37,879	-0.01%
2023/01/09	10.2	99.17	3.1	99.24	99.10	7.1	38,027	0.02%
2023/01/06	22.3	98.56	17	98.67	98.40	5.3	37,890	0.01%
2023/01/05	16.1	98.21	1	98.80	98.00	15.1	38,045	0.04%
2023/01/04	17.6	98.26	6	98.25	98.10	11.6	38,079	0.03%
2023/01/03	19.3	98.93	26.2	99.01	99.10	-6.9	38,013	-0.02%
2022/12/30	3	99.93	0.1	100.50	99.90	2.9	37,602	0.01%
2022/12/29	28.3	99.78	2	99.80	99.70	26.3	37,753	0.07%
2022/12/28	7.1	100.08	0.1	100.50	100.50	7	38,005	0.02%
2022/12/27	2.1	100.76	2	100.50	100.50	0.1	37,915	0.00%
2022/12/26	0	0.00	0.1	101.00	101.00	-0.1	38,115	0.00%
2022/12/23	0	0.00	1.1	100.55	101.00	-1.1	38,434	0.00%
2022/12/22	2	100.50	2	101.00	101.00	0	38,849	0.00%
2022/12/21	2.3	100.50	0	0.00	100.00	2.3	39,308	0.01%
2022/12/20	8.3	100.32	0	0.00	100.00	8.3	39,198	0.02%
2022/12/19	3	100.50	1.4	100.95	101.50	1.6	39,135	0.00%
2022/12/16	16.5	100.79	723	100.50	100.50	-706.5	38,899	-1.82%	大賣/鉅額交易
2022/12/15	7.7	101.87	2.1	102.01	101.50	5.6	38,102	0.01%
2022/12/14	3	102.33	722.1	101.50	102.50	-719	38,124	-1.89%	大賣/鉅額交易
2022/12/13	11.9	101.29	2	101.25	101.00	9.9	38,141	0.03%
2022/12/12	3.2	102.00	2.5	101.92	102.00	0.7	37,850	0.00%
2022/12/09	556.3	102.51	1	102.50	102.00	555.3	38,145	1.46%	大買/鉅額交易
2022/12/08	6.5	102.08	0	0.00	101.50	6.5	37,890	0.02%
2022/12/07	5.5	102.43	7.2	102.93	102.00	-1.8	37,817	0.00%
2022/12/06	40.5	103.46	24.1	103.23	103.00	16.4	37,621	0.04%
2022/12/05	33.1	106.37	20	106.35	105.50	13.1	37,014	0.04%
2022/12/02	918.1	105.97	43.6	105.46	105.50	874.5	36,500	2.40%	大買/鉅額交易
2022/12/01	31.1	102.12	30.1	102.52	103.00	1	35,734	0.00%
2022/11/30	16.7	100.93	12.7	101.00	100.50	4	34,905	0.01%
2022/11/29	6.2	100.02	11.1	99.99	100.00	-5	34,038	-0.01%
2022/11/28	19.5	99.97	0.3	100.42	100.00	19.2	33,757	0.06%
2022/11/25	3.2	100.52	1	101.00	100.50	2.2	33,605	0.01%
2022/11/24	10.3	100.41	2	100.50	101.00	8.3	33,507	0.02%
2022/11/23	4.9	100.81	10.3	101.06	100.50	-5.4	33,169	-0.02%
2022/11/22	10.1	100.10	3	100.33	100.50	7.1	33,091	0.02%
2022/11/21	23.3	100.36	3	100.00	100.00	20.3	32,902	0.06%
2022/11/18	15.3	101.40	5	100.50	100.50	10.3	32,636	0.03%
2022/11/17	15.1	101.47	0	0.00	101.50	15.1	32,326	0.05%
2022/11/16	6.3	101.59	3	102.00	101.50	3.3	32,188	0.01%
2022/11/15	10.4	101.50	8.9	101.60	101.50	1.5	31,685	0.00%
2022/11/14	9.4	100.82	7.1	100.37	101.50	2.3	31,198	0.01%
2022/11/11	41.1	100.56	3	101.33	100.00	38.1	30,512	0.12%
2022/11/10	11.6	100.83	6	100.50	100.50	5.6	29,543	0.02%
2022/11/09	23.2	101.57	14.5	101.96	102.50	8.7	29,373	0.03%
2022/11/08	10.1	100.20	46	100.01	100.00	-35.9	29,190	-0.12%
2022/11/07	12.6	100.17	12.7	100.22	100.00	-0.1	29,498	0.00%
2022/11/04	123.3	100.41	116	100.01	100.50	7.3	29,858	0.02%	大買/大賣/
2022/11/03	6.6	101.00	0	0.00	101.00	6.6	29,990	0.02%
2022/11/02	8.3	101.28	6.1	101.42	102.00	2.2	29,765	0.01%
2022/11/01	49.7	101.44	5.3	101.05	101.50	44.4	29,668	0.15%
2022/10/31	10	101.88	21	102.50	102.50	-11	29,304	-0.04%
2022/10/28	2.2	103.73	0	0.00	104.00	2.2	29,222	0.01%
2022/10/27	1	104.50	1.1	104.50	104.00	-0.1	29,368	0.00%
2022/10/26	1	103.00	2	103.50	104.00	-1	29,519	0.00%
2022/10/25	3.3	102.38	1	102.50	103.50	2.3	29,293	0.01%
2022/10/24	4.2	103.74	0	0.00	103.00	4.2	29,045	0.01%
2022/10/21	2	102.75	0.3	103.00	103.50	1.7	28,923	0.01%
2022/10/20	25.3	101.68	16	102.44	102.50	9.3	29,034	0.03%
2022/10/19	25	104.06	19.1	103.45	103.00	5.9	28,453	0.02%
2022/10/18	33.2	104.35	3	103.84	103.50	30.2	28,204	0.11%
2022/10/17	6.2	104.68	2.4	104.79	105.00	3.8	28,041	0.01%
2022/10/14	3.9	105.00	4	105.00	105.00	-0.1	27,956	0.00%
2022/10/13	4.1	103.50	4.5	103.65	103.50	-0.4	28,122	0.00%
2022/10/12	2.3	103.32	1	104.00	103.00	1.3	27,974	0.00%
2022/10/11	10.3	104.32	506	104.50	104.00	-495.7	27,628	-1.79%	大賣/鉅額交易
2022/10/07	20.8	107.25	12	107.46	107.50	8.8	27,413	0.03%
2022/10/06	20	107.23	22.1	107.16	107.50	-2.1	27,815	-0.01%
2022/10/05	519	106.14	25.1	106.50	107.00	493.9	27,893	1.77%	大買/鉅額交易
2022/10/04	0	102.50	2	102.50	102.50	-2	27,455	-0.01%
2022/10/03	16.5	101.28	2	101.25	101.00	14.5	27,474	0.05%
2022/09/30	4.9	101.17	1	100.00	102.00	3.9	27,695	0.01%
2022/09/29	10.2	101.41	3.1	101.50	101.50	7.2	27,913	0.03%
2022/09/28	31.5	101.79	6.5	101.12	100.50	25	28,002	0.09%
2022/09/27	7.3	103.86	1	104.00	103.50	6.3	27,942	0.02%
2022/09/26	19.6	104.57	16.7	104.12	104.00	2.9	28,760	0.01%
2022/09/23	5	106.50	0	0.00	106.50	5	29,122	0.02%
2022/09/22	3.1	106.68	0.1	106.50	107.00	3.1	29,606	0.01%
2022/09/21	13	108.00	10	107.00	107.00	3	29,763	0.01%
2022/09/20	0.1	108.00	2	108.00	108.50	-2	29,793	-0.01%
2022/09/19	2	107.00	0	0.00	107.00	2	29,797	0.01%
2022/09/16	10.2	107.11	2	107.50	107.50	8.2	30,004	0.03%
2022/09/15	11.1	108.00	6	108.00	108.00	5.1	30,148	0.02%
2022/09/14	6.1	107.51	0	0.00	107.50	6.1	30,383	0.02%
2022/09/13	1	110.00	14	109.61	110.00	-13	30,584	-0.04%
2022/09/12	8	108.44	13	108.31	108.50	-5	30,594	-0.02%
2022/09/08	1	107.00	1.8	106.72	107.00	-0.8	31,113	0.00%
2022/09/07	10.5	106.79	1	106.50	106.00	9.5	31,387	0.03%
2022/09/06	13	107.85	2	108.25	108.50	11	31,270	0.04%
2022/09/05	5.7	108.00	8	107.88	108.00	-2.3	31,528	-0.01%
2022/09/02	1.1	107.55	3	107.33	107.50	-1.9	31,931	-0.01%
2022/09/01	26.6	107.32	2	107.50	107.50	24.6	32,046	0.08%
2022/08/31	5.8	108.01	3	108.50	109.00	2.8	31,915	0.01%
2022/08/30	15.1	108.20	5.3	108.25	108.50	9.8	31,741	0.03%
2022/08/29	30.4	108.22	19	108.00	108.00	11.4	32,006	0.04%
2022/08/26	4	110.00	1	110.00	110.50	3	32,155	0.01%
2022/08/25	11	110.41	1	110.00	109.50	10	32,478	0.03%
2022/08/24	14.3	109.55	2	110.50	109.50	12.3	33,426	0.04%
2022/08/23	3	110.00	0.1	110.50	110.00	2.9	34,509	0.01%
2022/08/22	11.3	110.06	5	110.50	111.00	6.3	34,940	0.02%
2022/08/19	4.2	111.38	4	111.13	111.00	0.2	35,525	0.00%
2022/08/18	3.1	111.50	5	111.00	112.00	-1.9	35,898	-0.01%
2022/08/17	0	0.00	2	112.00	112.50	-2	36,728	-0.01%
2022/08/16	5.2	110.71	12	111.25	111.00	-6.9	36,840	-0.02%
2022/08/15	24.1	112.02	6.1	112.67	112.00	18.1	36,930	0.05%
2022/08/12	14.9	112.83	18.1	113.28	112.50	-3.3	37,208	-0.01%
2022/08/11	19.1	111.90	67.1	111.99	113.00	-48	37,022	-0.13%
2022/08/10	5.3	110.14	14.1	109.96	110.00	-8.8	36,918	-0.02%
2022/08/09	10.3	108.44	9.1	108.56	109.00	1.2	36,398	0.00%
2022/08/08	3.1	107.01	6	107.50	108.00	-3	36,343	-0.01%
2022/08/05	6.1	108.50	15.2	108.40	108.00	-9.1	36,295	-0.02%
2022/08/04	18.2	107.42	17	107.71	108.00	1.2	36,249	0.00%
2022/08/03	3.2	107.67	3	107.67	108.50	0.2	35,932	0.00%
2022/08/02	15.6	107.01	26	107.33	108.00	-10.4	35,709	-0.03%
2022/08/01	3	108.50	0.1	109.00	109.00	2.9	35,441	0.01%
2022/07/29	19	109.00	7	108.86	109.00	12	35,652	0.03%
2022/07/28	11.1	108.50	1.1	108.55	108.50	10	35,867	0.03%
2022/07/27	3.2	108.15	11	108.95	108.00	-7.8	36,003	-0.02%
2022/07/26	19.1	107.89	79	107.83	108.00	-59.9	35,778	-0.17%
2022/07/25	3	107.00	11	107.50	107.50	-8	35,635	-0.02%
2022/07/22	28	106.00	3.2	106.16	106.00	24.8	35,447	0.07%
2022/07/21	11.1	104.95	30.2	104.75	105.50	-19.2	35,462	-0.05%
2022/07/20	4.1	104.11	682	103.50	103.50	-677.9	35,419	-1.91%	大賣/鉅額交易
2022/07/19	1.1	104.45	0	0.00	104.00	1.1	35,511	0.00%
2022/07/18	6.2	104.75	1	105.00	105.00	5.2	35,446	0.01%
2022/07/15	5.1	105.50	5.2	105.48	105.00	-0.2	35,469	0.00%
2022/07/14	12	104.38	26	104.87	105.00	-14	35,384	-0.04%
2022/07/13	676	103.00	5.1	103.20	102.50	670.9	34,910	1.92%	大買/鉅額交易
2022/07/12	10.3	100.22	5	100.50	100.50	5.3	34,569	0.02%
2022/07/11	7	101.21	0	0.00	101.00	7	34,330	0.02%
2022/07/08	18	103.19	501	102.50	102.00	-483	34,172	-1.41%	大賣/鉅額交易
2022/07/07	505.2	103.49	312	102.99	103.50	193.2	33,867	0.57%	大買/大賣/鉅額交易
2022/07/06	8.3	101.20	14	101.89	100.50	-5.7	33,478	-0.02%
2022/07/05	364	102.50	5.2	102.52	102.50	358.8	33,199	1.08%	大買/鉅額交易
2022/07/04	348.3	100.08	366	100.10	100.00	-17.7	32,860	-0.05%	大買/大賣/
2022/07/01	46.2	106.85	4.5	107.17	106.00	41.7	32,262	0.13%
2022/06/30	12	109.56	14	109.75	109.00	-2.1	31,744	-0.01%
2022/06/29	3	111.33	325	111.50	111.00	-322	31,393	-1.03%	大賣/鉅額交易
2022/06/28	0	0.00	2	111.75	112.00	-2	31,168	-0.01%
2022/06/27	2	111.75	1.2	111.50	111.00	0.8	31,040	0.00%
2022/06/24	0.1	109.50	5	110.00	110.00	-5	30,863	-0.02%
2022/06/23	28.1	108.41	1.2	107.65	108.00	26.9	30,701	0.09%
2022/06/22	5.4	110.00	2	110.37	109.50	3.4	30,281	0.01%
2022/06/21	8	111.13	25	111.48	112.00	-17	30,597	-0.06%
2022/06/20	8.5	109.26	1.1	110.41	109.00	7.4	30,276	0.02%
2022/06/17	330.1	109.68	4	109.75	109.50	326.1	30,071	1.08%	大買/鉅額交易
2022/06/16	8.4	112.10	0	0.00	111.50	8.4	29,597	0.03%
2022/06/15	7	112.00	31.8	112.49	112.00	-24.8	30,439	-0.08%
2022/06/14	38.3	111.51	6	111.58	111.50	32.3	30,755	0.11%
2022/06/13	27.3	111.63	3	111.50	111.50	24.3	30,823	0.08%
2022/06/10	24	114.56	1	114.00	114.00	23	30,587	0.08%
2022/06/09	9	114.39	4	115.00	115.50	5	30,617	0.02%
2022/06/08	0.1	114.00	18	114.14	114.00	-17.9	30,518	-0.06%
2022/06/07	19	113.95	5.4	114.46	113.50	13.6	30,625	0.04%
2022/06/06	15	115.00	510	114.20	115.50	-495	30,483	-1.62%	大賣/鉅額交易
2022/06/02	19.2	115.23	458	114.54	114.00	-438.9	30,890	-1.42%	大賣/鉅額交易
2022/06/01	6.3	114.19	497.1	114.56	114.50	-490.8	31,010	-1.58%	大賣/鉅額交易
2022/05/31	7	112.57	46.6	112.22	113.00	-39.6	30,133	-0.13%
2022/05/30	2	109.25	2	109.75	110.50	0	28,871	0.00%
2022/05/27	3.1	110.32	24.2	110.33	110.00	-21.1	28,372	-0.07%
2022/05/26	20.1	109.67	32	109.42	109.00	-11.9	27,992	-0.04%
2022/05/25	777.1	109.01	48.2	109.63	109.50	729	27,818	2.62%	大買/鉅額交易
2022/05/24	23.3	108.32	0	0.00	108.00	23.3	27,347	0.09%
2022/05/23	11.1	107.59	832.1	108.00	108.00	-821.1	26,969	-3.04%	大賣/鉅額交易
2022/05/20	22.2	107.66	52.1	107.68	107.00	-29.9	26,832	-0.11%
2022/05/19	39	106.63	19.1	106.76	107.50	19.9	26,456	0.08%
2022/05/18	822	107.00	52	106.57	107.00	770	26,023	2.96%	大買/鉅額交易
2022/05/17	0.1	105.00	16	105.00	105.00	-16	25,518	-0.06%
2022/05/16	4	104.13	9	104.06	104.50	-5	25,323	-0.02%
2022/05/13	17	103.94	176	103.50	104.00	-159	25,172	-0.63%	大賣/鉅額交易
2022/05/12	17.2	102.68	13	102.50	102.00	4.2	25,217	0.02%
2022/05/11	5	103.50	1	103.50	103.00	4	25,124	0.02%
2022/05/10	0.1	104.00	11	103.55	104.00	-10.9	25,133	-0.04%
2022/05/09	10.4	103.48	10	103.45	104.00	0.4	25,217	0.00%
2022/05/06	11.1	103.01	3	103.17	104.00	8.1	25,527	0.03%
2022/05/05	34	105.32	451	104.53	104.50	-417	25,631	-1.63%	大賣/鉅額交易
2022/05/04	456	104.00	36.2	104.00	104.00	419.9	25,602	1.64%	大買/鉅額交易
2022/05/03	253	102.30	15	102.50	102.50	238	25,586	0.93%	大買/鉅額交易
2022/04/29	2.1	101.76	1.1	102.00	102.00	1	25,993	0.00%
2022/04/28	2.1	100.32	1	100.50	101.50	1.1	26,305	0.00%
2022/04/27	22.1	100.21	2.4	100.29	100.00	19.7	26,323	0.07%
2022/04/26	5	101.10	106.4	100.53	101.00	-101.4	26,227	-0.39%	大賣/鉅額交易
2022/04/25	60.4	101.00	1	101.00	100.50	59.4	26,131	0.23%
2022/04/22	21.3	102.95	2	103.00	103.50	19.2	25,723	0.07%
2022/04/21	1.1	103.50	2	103.50	103.00	-0.9	26,086	0.00%
2022/04/20	3.3	102.20	0	0.00	103.00	3.3	26,106	0.01%
2022/04/19	4.2	102.75	4	102.63	102.00	0.2	26,095	0.00%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	1	103.50	2	103.25	103.00	-1	26,622	0.00%
2022/04/14	7.5	104.13	16	104.00	104.00	-8.5	27,070	-0.03%
2022/04/13	1.1	104.00	11	103.86	104.00	-9.9	27,740	-0.04%
2022/04/12	6	102.08	0	0.00	102.00	6	29,846	0.02%
2022/04/11	30	102.45	5	102.00	102.00	25	29,853	0.08%
2022/04/08	5.3	102.62	0	0.00	103.00	5.3	29,736	0.02%
2022/04/07	15.2	103.54	1	104.00	103.00	14.2	29,605	0.05%
2022/04/06	4.2	104.41	0	0.00	105.00	4.2	29,253	0.01%
2022/04/01	10.5	104.81	0	0.00	104.50	10.5	28,990	0.04%
2022/03/31	6	106.00	7.2	106.00	106.00	-1.2	28,748	0.00%
2022/03/30	0	0.00	3	105.50	105.50	-3	28,608	-0.01%
2022/03/29	26.7	105.52	1	105.50	105.50	25.7	28,506	0.09%
2022/03/28	1	105.00	10.4	106.00	106.00	-9.4	28,443	-0.03%
2022/03/25	50	106.38	724.1	106.00	106.00	-674.1	28,332	-2.38%	大賣/鉅額交易
2022/03/24	726.1	107.44	325.3	106.03	106.50	400.8	28,289	1.42%	大買/大賣/鉅額交易
2022/03/23	4	104.50	6	105.08	105.50	-2	27,980	-0.01%
2022/03/22	134.1	104.00	1	104.00	104.00	133.1	28,224	0.47%	大買/鉅額交易
2022/03/21	3	106.00	1.1	105.48	104.50	2	28,256	0.01%
2022/03/18	33.5	104.19	22.1	104.43	106.00	11.5	28,271	0.04%
2022/03/17	15.2	103.18	24	103.65	104.00	-8.8	27,192	-0.03%
2022/03/16	17.6	100.99	7.5	100.63	101.50	10.1	26,806	0.04%
2022/03/15	20	101.25	3	102.00	101.00	17	26,458	0.06%
2022/03/14	14	103.00	0	0.00	102.50	14	26,525	0.05%
2022/03/11	5.8	103.41	1.1	103.50	103.50	4.7	26,516	0.02%
2022/03/10	21.1	103.24	18	103.08	103.00	3.1	26,500	0.01%
2022/03/09	7.1	101.65	7	101.79	101.50	0.1	26,385	0.00%
2022/03/08	23.9	101.12	15	101.33	101.50	8.9	26,349	0.03%
2022/03/07	47.4	103.61	6	102.92	102.50	41.4	25,720	0.16%
2022/03/04	0.3	104.67	8.1	104.75	105.00	-7.8	25,816	-0.03%
2022/03/02	10.3	104.50	1.2	104.50	104.50	9.1	26,143	0.03%
2022/03/01	3.8	104.35	6	105.00	104.50	-2.2	26,204	-0.01%
2022/02/25	16.1	102.91	4	103.25	103.00	12.1	26,220	0.05%
2022/02/24	19.7	103.15	4.1	103.13	102.50	15.6	26,098	0.06%
2022/02/23	8	104.56	4	105.00	105.00	4	25,606	0.02%
2022/02/22	23.2	104.48	11	104.50	104.50	12.2	25,709	0.05%
2022/02/21	7	106.00	8	106.00	106.00	-1	25,784	0.00%
2022/02/18	207	105.50	1	105.50	105.50	206	25,924	0.79%	大買/鉅額交易
2022/02/17	2	106.00	7	106.29	106.00	-5	25,998	-0.02%
2022/02/16	3	105.00	23.7	105.38	105.50	-20.7	26,003	-0.08%
2022/02/15	7.6	104.36	20	104.45	104.00	-12.4	26,223	-0.05%
2022/02/14	4.2	104.02	14	104.00	104.00	-9.8	26,310	-0.04%
2022/02/11	3	105.00	7	105.50	106.00	-4	26,318	-0.02%
2022/02/10	5.7	106.05	8	106.06	106.50	-2.3	26,440	-0.01%
2022/02/09	2	105.75	5.1	106.01	106.50	-3.1	26,437	-0.01%
2022/02/08	23	105.48	15.1	105.10	105.50	7.9	26,352	0.03%
2022/02/07	9.1	102.95	110	103.05	103.00	-100.9	25,826	-0.39%	大賣/
2022/01/26	27.4	102.45	0	0.00	102.00	27.4	25,471	0.11%
2022/01/25	22	102.77	11	102.55	103.00	11	25,257	0.04%
2022/01/24	39.7	102.96	36.2	103.07	103.00	3.5	25,076	0.01%
2022/01/21	14	102.21	2	102.75	102.00	12	24,727	0.05%
2022/01/20	16.2	103.31	0	0.00	103.00	16.2	24,415	0.07%
2022/01/19	14.1	103.54	3	103.50	103.50	11.1	24,199	0.05%
2022/01/18	1.2	104.00	1	104.00	103.50	0.2	24,100	0.00%
2022/01/17	5.3	103.62	0	0.00	103.50	5.3	24,204	0.02%
2022/01/14	35.5	103.70	2	103.00	103.50	33.5	24,181	0.14%
2022/01/13	2	105.25	6	105.42	105.50	-4	24,050	-0.02%
2022/01/12	2.4	104.07	2	104.00	104.50	0.4	24,214	0.00%
2022/01/11	12.2	104.43	2	104.50	104.50	10.2	24,338	0.04%
2022/01/10	22.3	104.89	11.1	104.91	104.50	11.2	24,605	0.05%
2022/01/07	28.5	107.01	6.3	106.82	106.50	22.2	24,846	0.09%
2022/01/06	33	107.06	10	107.25	107.00	23	24,497	0.09%
2022/01/05	81.3	109.02	89	108.67	109.00	-7.8	23,990	-0.03%
2022/01/04	3.5	103.54	1.1	103.52	103.50	2.4	22,264	0.01%
2022/01/03	4.2	103.50	1	103.50	103.00	3.2	22,420	0.01%
2021/12/30	10.1	104.30	4	104.50	104.00	6.1	22,693	0.03%
2021/12/29	12	104.54	0	0.00	105.00	12	23,058	0.05%
2021/12/28	3	104.83	1	105.50	105.50	2	23,528	0.01%
2021/12/27	11	104.50	12	104.46	104.50	-1	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	1.1	104.00	14	104.00	104.00	-12.9	24,295	-0.05%
2021/12/22	7	104.00	2	103.50	103.50	5	24,599	0.02%
2021/12/21	1	104.50	2	104.00	104.50	-1	24,777	0.00%
2021/12/20	23.6	103.44	17	103.47	103.00	6.6	24,788	0.03%
2021/12/17	25	103.48	0.3	104.00	103.50	24.7	24,743	0.10%
2021/12/16	19.1	104.13	6	105.50	103.50	13.1	24,530	0.05%
2021/12/15	10.2	104.21	2	105.00	105.00	8.2	24,606	0.03%
2021/12/14	12	104.50	2	105.00	104.50	10	24,867	0.04%
2021/12/13	2	104.75	0	0.00	104.50	2	24,882	0.01%
2021/12/10	12.2	105.01	1	105.00	105.00	11.2	25,648	0.04%
2021/12/09	52	105.50	2	105.75	106.00	50	25,628	0.20%
2021/12/08	6	106.08	2	105.50	105.00	4	25,632	0.02%
2021/12/07	189	106.04	2	107.00	106.00	187	25,267	0.74%	大買/鉅額交易
2021/12/06	0	0.00	17	106.44	106.50	-17	25,185	-0.07%
2021/12/03	5	105.50	7.7	105.95	105.00	-2.7	25,281	-0.01%
2021/12/02	3.1	105.98	4	106.38	105.00	-0.9	25,365	0.00%
2021/12/01	7	104.50	7.1	105.08	105.50	-0.1	25,219	0.00%
2021/11/30	14	104.00	3	104.67	103.50	11	25,243	0.04%
2021/11/29	36.5	104.15	2	104.00	103.50	34.5	24,913	0.14%
2021/11/26	180.2	103.54	16.1	103.85	103.50	164.1	24,820	0.66%	大買/鉅額交易
2021/11/25	8.3	105.44	3	105.00	105.00	5.3	24,927	0.02%
2021/11/24	29.4	105.11	1.2	105.19	105.50	28.1	24,868	0.11%
2021/11/23	25	106.34	10	106.00	106.00	15	24,601	0.06%
2021/11/22	13	106.77	3.4	106.56	106.50	9.6	24,446	0.04%
2021/11/19	6.3	106.86	1	107.50	106.50	5.3	24,384	0.02%
2021/11/18	17.4	106.89	0	0.00	107.00	17.4	24,337	0.07%
2021/11/17	286.5	107.04	5	108.00	107.00	281.5	24,205	1.16%	大買/鉅額交易
2021/11/16	2	108.00	2	108.00	108.00	0	24,180	0.00%
2021/11/15	2.2	108.77	449	109.00	108.00	-446.8	24,775	-1.80%	大賣/鉅額交易
2021/11/12	1	108.50	9.2	108.62	109.00	-8.2	24,877	-0.03%
2021/11/11	6.2	107.84	0	0.00	107.50	6.2	24,858	0.02%
2021/11/10	2	109.00	4	109.25	109.00	-2	25,126	-0.01%
2021/11/09	5	107.50	4.2	107.62	108.00	0.8	25,521	0.00%
2021/11/08	2.3	107.54	2.3	107.29	107.50	-0.1	25,431	0.00%
2021/11/05	4	108.25	14.4	108.06	109.00	-10.4	25,877	-0.04%
2021/11/04	3	108.17	2.3	108.22	108.00	0.7	26,297	0.00%
2021/11/03	1	108.00	6.8	108.00	107.50	-5.8	26,495	-0.02%
2021/11/02	1	108.00	17	107.85	107.50	-16	26,978	-0.06%
2021/11/01	5	106.90	6	107.00	106.50	-1	26,974	0.00%
2021/10/29	9	107.22	3	107.33	107.00	6	27,025	0.02%
2021/10/28	0	0.00	4	108.25	108.50	-4	27,041	-0.01%
2021/10/27	1	108.50	2	108.00	108.00	-1	27,205	0.00%
2021/10/26	1	108.50	5	109.00	109.00	-4	27,413	-0.01%
2021/10/25	3.1	108.00	8	108.13	108.00	-4.9	27,459	-0.02%
2021/10/22	0	0.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/21	1	108.00	0.3	107.50	108.00	0.7	27,868	0.00%
2021/10/20	19.3	107.01	5	107.80	107.50	14.3	27,916	0.05%
2021/10/19	42	107.45	4	107.00	107.00	38	27,785	0.14%
2021/10/18	19.4	109.80	563	108.59	107.50	-543.6	28,334	-1.92%	大賣/鉅額交易
2021/10/15	552.1	108.01	22	109.20	109.50	530.1	28,682	1.85%	大買/鉅額交易
2021/10/14	1	106.50	21	106.98	106.50	-20	28,303	-0.07%
2021/10/13	17	105.15	4	104.75	105.50	13	28,537	0.05%
2021/10/12	32	105.11	702.3	104.51	105.00	-670.3	28,786	-2.33%	大賣/鉅額交易
2021/10/08	4	107.38	217	107.49	108.00	-213	29,185	-0.73%	大賣/鉅額交易
2021/10/07	35	106.27	40	106.45	107.00	-5	29,179	-0.02%
2021/10/06	980	103.51	89.1	103.27	103.00	891	29,150	3.06%	大買/鉅額交易
2021/10/05	23.3	101.60	6	101.67	101.50	17.3	28,786	0.06%
2021/10/04	17	103.91	18	103.28	103.00	-1	28,567	0.00%
2021/10/01	14.6	103.38	13	103.69	103.00	1.6	28,543	0.01%
2021/09/30	6.2	105.26	2	105.00	105.00	4.2	28,439	0.01%
2021/09/29	20.1	104.88	1	105.00	105.00	19.1	28,792	0.07%
2021/09/28	81.1	106.50	0	0.00	106.50	81.1	29,592	0.27%
2021/09/27	277.1	107.51	2	108.50	107.50	275.1	29,497	0.93%	大買/鉅額交易
2021/09/24	7	107.50	6.8	107.50	107.50	0.2	29,530	0.00%
2021/09/23	104.2	106.51	1	107.00	106.50	103.2	29,793	0.35%	大買/鉅額交易
2021/09/22	11.2	106.29	2.6	106.68	107.00	8.7	29,774	0.03%
2021/09/17	7.1	108.65	4	108.75	108.50	3.1	29,528	0.01%
2021/09/16	3	108.50	1	107.50	107.50	2	29,476	0.01%
2021/09/15	52	109.19	57	108.86	108.50	-5	29,612	-0.02%
2021/09/14	13.2	107.35	6	107.42	107.50	7.2	29,019	0.02%
2021/09/13	14.2	106.86	0	0.00	106.50	14.2	29,065	0.05%
2021/09/10	4	107.88	6	107.58	108.00	-2	29,390	-0.01%
2021/09/09	6	106.92	2	107.50	107.00	4	29,660	0.01%
2021/09/08	5.4	108.46	1.2	108.92	107.50	4.2	29,623	0.01%
2021/09/07	5	108.80	0	0.00	108.50	5	29,547	0.02%
2021/09/06	3.2	111.37	8	111.25	111.00	-4.8	29,553	-0.02%
2021/09/03	25.4	112.44	35	112.34	112.50	-9.6	29,849	-0.03%
2021/09/02	12.5	112.28	3	111.50	111.50	9.5	29,768	0.03%
2021/09/01	12	111.50	4	111.00	111.00	8	29,654	0.03%
2021/08/31	1	108.50	4.2	110.05	111.00	-3.2	29,587	-0.01%
2021/08/30	3	107.50	0.2	108.70	109.00	2.8	29,418	0.01%
2021/08/27	1	107.50	7	107.93	108.00	-6	29,666	-0.02%
2021/08/26	0	0.00	296.1	107.00	107.50	-296.1	29,835	-0.99%	大賣/鉅額交易
2021/08/25	1.1	108.50	0.1	108.50	108.50	1.1	30,168	0.00%
2021/08/24	6.2	108.60	11.6	108.53	109.00	-5.4	30,304	-0.02%
2021/08/23	0	0.00	9.2	106.92	107.50	-9.2	30,576	-0.03%
2021/08/20	300.4	105.47	9	102.83	104.50	291.4	30,649	0.95%	大買/鉅額交易
2021/08/19	18.5	104.19	11	103.55	103.00	7.5	31,163	0.02%
2021/08/18	287.2	106.50	236	105.32	107.00	51.2	30,717	0.17%	大買/大賣/
2021/08/17	15.1	107.50	67	106.53	106.50	-51.9	31,031	-0.17%
2021/08/16	7.7	107.15	198.1	108.00	107.50	-190.4	31,124	-0.61%	大賣/鉅額交易
2021/08/13	239	109.40	26.3	109.48	109.00	212.7	31,441	0.68%	大買/鉅額交易
2021/08/12	0.1	109.00	3	109.00	109.00	-2.9	31,378	-0.01%
2021/08/11	6.2	107.52	10	107.90	109.00	-3.9	31,859	-0.01%
2021/08/10	27.5	109.07	0	0.00	108.50	27.5	32,440	0.08%
2021/08/09	2.2	111.98	1	112.00	112.00	1.2	33,341	0.00%
2021/08/06	28	112.39	18	112.89	112.50	10	33,684	0.03%
2021/08/05	3	111.83	4.1	111.27	112.00	-1.1	34,169	0.00%
2021/08/04	0	0.00	8	112.19	112.00	-8	36,329	-0.02%
2021/08/03	15.3	111.40	2	111.00	111.50	13.3	37,309	0.04%
2021/08/02	0.1	112.50	5	111.80	113.00	-4.9	37,640	-0.01%
2021/07/30	2	109.75	14	109.79	110.00	-12	38,246	-0.03%
2021/07/29	1	111.00	8	111.00	111.00	-7	38,400	-0.02%
2021/07/28	1	109.00	4	109.25	110.50	-3	39,142	-0.01%
2021/07/27	2	111.50	35	111.00	111.50	-33	40,042	-0.08%
2021/07/26	13	109.54	3.4	109.11	110.00	9.6	40,774	0.02%
2021/07/23	9.1	110.51	3	111.17	110.50	6.1	40,978	0.01%
2021/07/22	38.2	110.57	35	111.80	110.50	3.2	41,267	0.01%
2021/07/21	55	113.41	12.2	113.38	112.50	42.8	41,185	0.10%
2021/07/20	14	114.79	66.1	114.95	114.50	-52.1	40,817	-0.13%
2021/07/19	45	116.58	3	116.33	116.50	42	41,033	0.10%
2021/07/16	5.1	118.61	839.2	119.49	119.50	-834.1	41,627	-2.00%	大賣/鉅額交易
2021/07/15	11	118.91	22.2	119.07	119.50	-11.2	41,646	-0.03%
2021/07/14	807.2	117.48	11	116.68	116.00	796.2	41,038	1.94%	大買/鉅額交易
2021/07/13	1	116.00	383.3	116.51	116.50	-382.3	41,122	-0.93%	大賣/鉅額交易
2021/07/12	5	115.30	6	115.00	115.00	-1	41,396	0.00%
2021/07/09	8.4	113.88	1	114.00	114.00	7.4	41,770	0.02%
2021/07/08	7	115.86	5	115.50	115.50	2	42,184	0.00%
2021/07/07	2.1	115.24	0.1	115.00	115.00	2	42,614	0.00%
2021/07/06	5	116.70	9	116.44	116.50	-4	43,302	-0.01%
2021/07/05	24.5	115.63	100.1	115.55	117.00	-75.6	43,911	-0.17%
2021/07/02	43	111.64	5	111.90	111.50	38	43,223	0.09%
2021/07/01	2.3	112.00	37.6	112.00	112.00	-35.3	43,510	-0.08%
2021/06/30	6	112.83	5.5	112.89	112.00	0.5	43,940	0.00%
2021/06/29	4	112.00	18	111.69	111.50	-14	45,039	-0.03%
2021/06/28	55	111.58	6	111.83	111.50	49	46,909	0.10%
2021/06/25	20	114.38	24	113.54	113.00	-4	47,286	-0.01%
2021/06/24	34	113.38	520.7	112.40	113.00	-486.7	47,379	-1.03%	大賣/鉅額交易
2021/06/23	499.3	110.50	21	111.10	111.50	478.3	47,741	1.00%	大買/鉅額交易
2021/06/22	7	108.79	6	109.42	108.50	1	48,354	0.00%
2021/06/21	17.2	109.43	6	109.83	108.50	11.2	49,335	0.02%
2021/06/18	3	111.67	3.2	112.19	111.50	-0.2	50,635	0.00%
2021/06/17	4	111.00	4	111.50	113.00	0	51,947	0.00%
2021/06/16	2	112.00	3	112.67	111.50	-1	54,351	0.00%
2021/06/15	17	113.18	1.1	113.00	113.00	15.9	56,251	0.03%
2021/06/11	8.2	113.50	23	113.57	113.50	-14.8	58,242	-0.03%
2021/06/10	2	111.00	3	110.67	110.50	-1	59,189	0.00%
2021/06/09	3.3	109.74	1	110.00	109.50	2.3	60,027	0.00%
2021/06/08	3	110.17	10.2	110.51	110.50	-7.2	61,243	-0.01%
2021/06/07	3	110.33	4.3	111.14	110.50	-1.3	62,197	0.00%
2021/06/04	13.1	110.27	7	111.93	112.00	6.1	62,654	0.01%
2021/06/03	66.3	111.51	8	111.75	111.00	58.3	62,906	0.09%
2021/06/02	30	112.32	1.2	112.43	112.00	28.8	63,414	0.05%
2021/06/01	7	113.86	6.3	114.48	114.50	0.7	64,306	0.00%
2021/05/31	18.3	112.97	68.4	113.31	113.50	-50.1	65,255	-0.08%
2021/05/28	22	110.50	460.2	110.99	111.00	-438.2	66,126	-0.66%	大賣/鉅額交易
2021/05/27	7.3	108.41	884	109.50	109.50	-876.7	66,575	-1.32%	大賣/鉅額交易
2021/05/26	13	111.08	3	111.00	111.50	10	67,559	0.01%
2021/05/25	17.2	111.80	23.2	112.26	112.00	-6	69,013	-0.01%
2021/05/24	382.2	109.50	11.4	108.64	109.50	370.8	69,079	0.54%	大買/鉅額交易
2021/05/21	37	108.46	61	108.79	109.50	-24	69,408	-0.03%
2021/05/20	942	106.00	72.1	105.95	106.00	869.9	69,516	1.25%	大買/鉅額交易
2021/05/19	42.1	105.36	847	105.48	105.00	-804.9	70,236	-1.15%	大賣/鉅額交易
2021/05/18	839.3	103.53	85.3	104.74	107.00	754	70,231	1.07%	大買/鉅額交易
2021/05/17	57.4	99.38	145.3	98.93	98.20	-87.9	70,387	-0.12%	大賣/
2021/05/14	17.8	104.81	34.1	104.41	104.50	-16.3	70,236	-0.02%
2021/05/13	39	103.71	43	102.60	103.00	-4	70,571	-0.01%
2021/05/12	99	101.47	73.3	101.05	102.00	25.7	70,334	0.04%
2021/05/11	122.8	108.42	24.5	107.39	107.00	98.3	69,233	0.14%	大買/
2021/05/10	258.1	113.34	4	113.38	113.00	254.1	69,994	0.36%	大買/鉅額交易
2021/05/07	49	115.22	70.3	116.13	117.50	-21.3	72,312	-0.03%
2021/05/06	5.2	111.62	12.7	111.91	112.50	-7.5	73,359	-0.01%
2021/05/05	91.4	111.04	62.3	110.81	110.00	29.1	74,195	0.04%
2021/05/04	39.9	109.39	38	109.00	108.50	1.9	75,249	0.00%
2021/05/03	35.3	113.21	29	113.28	112.50	6.3	76,133	0.01%
2021/04/29	17	117.29	11.4	117.27	116.00	5.6	78,603	0.01%
2021/04/28	24.8	117.16	2.2	117.72	117.00	22.5	79,282	0.03%
2021/04/27	74	119.67	40.1	119.10	118.50	33.9	80,842	0.04%
2021/04/26	43.5	117.89	12.1	118.35	117.50	31.4	81,368	0.04%
2021/04/23	16.6	118.46	15.4	118.72	119.00	1.2	82,262	0.00%
2021/04/22	26.1	118.90	1,607.4	117.54	117.50	-1,581.3	84,441	-1.87%	大賣/鉅額交易
2021/04/21	25.9	120.65	16	120.47	120.00	9.9	88,574	0.01%
2021/04/20	8.3	121.51	5	121.60	122.00	3.3	89,305	0.00%
2021/04/19	9.2	121.83	16	121.72	121.50	-6.8	90,633	-0.01%
2021/04/16	48.1	122.75	40	122.90	123.50	8.1	91,260	0.01%
2021/04/15	16.7	120.21	10.3	120.69	121.00	6.4	92,273	0.01%
2021/04/14	34.7	121.43	35	121.14	121.50	-0.3	93,500	0.00%
2021/04/13	33.2	122.18	16.6	122.14	122.50	16.6	96,281	0.02%
2021/04/12	44.1	120.56	28.3	120.97	120.50	15.9	99,322	0.02%
2021/04/09	59.6	121.09	28	121.30	120.00	31.6	102,027	0.03%
2021/04/08	20.9	122.49	1,044.8	122.98	122.50	-1,023.9	101,224	-1.01%	大賣/鉅額交易
2021/04/07	12.1	123.00	15	123.23	123.50	-2.9	101,243	0.00%
2021/04/06	10.2	123.20	11.8	122.77	122.50	-1.6	101,439	0.00%
2021/04/01	48.9	121.99	40	122.38	121.50	8.9	101,864	0.01%
2021/03/31	272.6	125.64	34.5	125.17	124.00	238.1	102,143	0.23%	大買/鉅額交易
2021/03/30	11.3	129.39	19.5	129.02	129.50	-8.2	100,661	-0.01%
2021/03/29	6.1	128.00	23	128.02	128.50	-16.9	100,823	-0.02%
2021/03/26	8.2	127.00	12	126.96	126.50	-3.9	101,700	0.00%
2021/03/25	33	127.70	40.8	126.96	126.50	-7.8	101,299	-0.01%
2021/03/24	65.1	128.70	39.1	129.87	128.00	26	100,686	0.03%
2021/03/23	1,046.9	131.57	68.7	131.67	130.50	978.3	99,806	0.98%	大買/鉅額交易
2021/03/22	63.9	126.83	128.8	127.10	130.00	-65	98,701	-0.07%	大賣/
2021/03/19	88.4	124.99	73.1	124.52	123.50	15.3	97,546	0.02%
2021/03/18	93.5	129.67	97.5	129.79	129.50	-4	95,637	0.00%
2021/03/17	77	125.77	97.9	126.15	126.00	-20.9	94,357	-0.02%
2021/03/16	37.2	122.54	36.3	122.41	123.00	0.8	92,873	0.00%
2021/03/15	17.2	119.47	61.4	120.63	121.00	-44.2	92,452	-0.05%
2021/03/12	74.9	119.12	110.5	119.58	120.00	-35.6	93,263	-0.04%	大賣/
2021/03/11	56.5	116.98	66	117.22	117.00	-9.5	94,385	-0.01%
2021/03/10	25.1	115.42	44	115.59	115.50	-18.9	93,926	-0.02%
2021/03/09	20	113.55	1,233.1	112.53	115.00	-1,213.1	93,640	-1.30%	大賣/鉅額交易
2021/03/08	156	115.30	47.2	114.25	113.50	108.8	93,481	0.12%	大買/鉅額交易
2021/03/05	1,171.1	115.44	60	114.99	115.00	1,111.1	92,985	1.19%	大買/鉅額交易
2021/03/04	64.3	113.90	1,756.7	112.57	114.50	-1,692.4	92,545	-1.83%	大賣/鉅額交易
2021/03/03	1,744.1	113.76	81.9	114.71	115.50	1,662.2	91,575	1.82%	大買/鉅額交易
2021/03/02	35	113.50	32	113.72	112.00	3	90,689	0.00%
2021/02/26	307.3	112.73	435.1	113.76	112.00	-127.8	90,179	-0.14%	大買/大賣/鉅額交易
2021/02/25	1,859.5	115.10	1,511.8	116.39	116.50	347.7	88,553	0.39%	大買/大賣/鉅額交易
2021/02/24	18.4	111.75	4.3	111.70	110.50	14.1	87,097	0.02%
2021/02/23	14.6	110.56	18.2	110.81	111.50	-3.6	86,598	0.00%
2021/02/22	61	112.36	1,368	111.02	111.00	-1,307	86,137	-1.52%	大賣/鉅額交易
2021/02/19	21.5	110.58	10.8	110.63	110.00	10.7	85,645	0.01%
2021/02/18	26.7	113.52	40	113.71	113.00	-13.3	84,850	-0.02%
2021/02/17	48.4	113.97	40	114.01	114.00	8.4	84,908	0.01%
2021/02/05	72.1	114.16	38.8	115.09	113.50	33.3	83,928	0.04%
2021/02/04	35.8	114.37	23.6	114.08	114.00	12.2	83,134	0.01%
2021/02/03	38.2	116.93	11.6	116.80	116.50	26.6	82,680	0.03%
2021/02/02	18	116.11	57	116.26	116.50	-39	82,107	-0.05%
2021/02/01	31.1	110.75	105.1	110.37	113.00	-74	81,389	-0.09%	大賣/
2021/01/29	70.4	115.36	474.9	117.86	111.50	-404.5	79,640	-0.51%	大賣/鉅額交易
2021/01/28	46.8	119.16	34.9	119.14	118.50	11.9	76,874	0.02%
2021/01/27	452	123.89	58.2	123.50	123.00	393.8	75,136	0.52%	大買/鉅額交易
2021/01/26	54.1	122.89	69	122.67	122.00	-14.9	73,916	-0.02%
2021/01/25	31.2	119.86	33.7	120.58	123.00	-2.5	72,070	0.00%
2021/01/22	106.7	119.50	179	120.17	121.50	-72.3	70,174	-0.10%	大買/大賣/
2021/01/21	40.1	116.36	67.4	116.14	117.00	-27.3	67,021	-0.04%
2021/01/20	57.7	116.39	50.8	116.51	114.50	6.9	66,129	0.01%
2021/01/19	56.8	114.99	85	114.96	115.00	-28.2	64,197	-0.04%
2021/01/18	22.2	113.06	25.7	112.75	114.00	-3.5	63,005	-0.01%
2021/01/15	170.5	115.92	89.4	115.44	115.50	81.1	61,737	0.13%	大買/
2021/01/14	109.7	112.22	309	113.44	116.00	-199.3	59,302	-0.34%	大買/大賣/鉅額交易
2021/01/13	24.4	105.90	28.8	106.28	106.50	-4.4	54,542	-0.01%
2021/01/12	80.7	104.62	72	103.70	104.00	8.7	53,983	0.02%
2021/01/11	47.2	107.75	19.1	107.99	107.50	28.1	53,647	0.05%
2021/01/08	2,068.4	108.96	1,911.8	107.96	108.00	156.6	53,291	0.29%	大買/大賣/鉅額交易
2021/01/07	37.8	106.85	65.6	106.96	107.00	-27.8	51,832	-0.05%
2021/01/06	89.2	105.62	132.5	104.97	105.00	-43.3	50,561	-0.09%	大賣/
2021/01/05	703.1	102.32	170.8	103.58	104.00	532.3	47,274	1.13%	大買/大賣/鉅額交易
2021/01/04	2,084	97.40	193.8	96.73	99.90	1,890.2	44,037	4.29%	大買/大賣/鉅額交易
2020/12/31	7.5	91.69	12	91.70	92.00	-4.5	40,427	-0.01%
2020/12/30	10.1	90.91	28	91.14	91.60	-17.9	40,179	-0.04%
2020/12/29	30.1	90.88	27	90.77	90.40	3.1	39,796	0.01%
2020/12/28	30	92.18	45.5	92.27	91.80	-15.5	39,355	-0.04%
2020/12/25	100.8	91.50	71.8	91.59	91.80	29	38,556	0.08%
2020/12/24	1	89.40	21.8	89.46	89.60	-20.8	37,188	-0.06%
2020/12/23	6	88.58	37	88.79	88.80	-31	37,032	-0.08%
2020/12/22	72.1	89.03	73.3	89.07	87.70	-1.2	36,732	0.00%
2020/12/21	13	88.15	3	87.93	88.00	10	36,124	0.03%
2020/12/18	3	87.80	15.1	87.59	87.70	-12.1	35,941	-0.03%
2020/12/17	3.4	87.80	15	87.90	87.80	-11.6	35,866	-0.03%
2020/12/16	2.4	87.76	28	87.86	88.20	-25.6	35,716	-0.07%
2020/12/15	17	87.52	35	86.74	87.10	-18	35,463	-0.05%
2020/12/14	13.3	88.61	32	88.47	87.70	-18.7	35,162	-0.05%
2020/12/11	22	87.13	16	87.20	87.60	6	34,666	0.02%
2020/12/10	33	87.87	24	87.67	87.70	9	33,930	0.03%
2020/12/09	43.2	88.81	40.3	88.68	89.00	2.9	33,480	0.01%
2020/12/08	98.1	88.76	98.1	88.24	87.60	0	32,621	0.00%
2020/12/07	109.4	86.17	80	86.53	87.90	29.4	31,140	0.09%	大買/
2020/12/04	24	83.01	25.8	82.91	82.90	-1.8	28,798	-0.01%
2020/12/03	8	82.06	12.7	82.17	82.00	-4.7	28,368	-0.02%
2020/12/02	13.5	82.56	98.6	82.57	82.70	-85.1	28,204	-0.30%
2020/12/01	19	82.58	6.6	82.52	82.90	12.4	28,227	0.04%
2020/11/30	13	82.45	3.5	82.67	82.30	9.5	28,504	0.03%
2020/11/27	4	82.60	119.2	82.60	82.60	-115.1	27,917	-0.41%	大賣/鉅額交易
2020/11/26	47	82.86	36	82.89	83.00	11	27,869	0.04%
2020/11/25	20	82.07	4.6	82.09	82.00	15.4	27,823	0.06%
2020/11/24	6	82.23	17	82.31	82.00	-11	27,853	-0.04%
2020/11/23	5	82.76	7.1	82.80	82.90	-2.1	27,877	-0.01%
2020/11/20	11.6	82.49	13.7	82.42	82.50	-2.1	27,738	-0.01%
2020/11/19	2	82.80	10.1	82.74	82.90	-8.1	27,618	-0.03%
2020/11/18	7.2	83.00	11.3	83.14	83.20	-4.1	27,595	-0.01%
2020/11/17	1	82.80	2	83.05	83.00	-1	27,491	0.00%
2020/11/16	212.5	82.60	62.7	82.50	82.60	149.8	27,885	0.54%	大買/鉅額交易
2020/11/13	15	81.47	4	81.40	81.40	11	27,577	0.04%
2020/11/12	12.4	81.60	46	81.74	81.90	-33.6	27,494	-0.12%
2020/11/11	1.8	81.29	24	81.29	81.60	-22.2	27,213	-0.08%
2020/11/10	2.3	80.73	12	80.90	80.80	-9.7	27,174	-0.04%
2020/11/09	26	81.11	67	80.82	81.20	-41	28,235	-0.15%
2020/11/06	3	79.50	17	79.52	79.70	-14	28,321	-0.05%
2020/11/05	2	79.00	3	79.10	79.00	-1	28,488	0.00%
2020/11/04	2	78.10	9	78.72	78.80	-7	29,073	-0.02%
2020/11/03	26	78.58	27	78.40	78.30	-1	29,122	0.00%
2020/11/02	1.2	77.53	6	78.03	78.30	-4.9	29,432	-0.02%
2020/10/30	5.3	77.64	3	77.90	77.50	2.3	29,600	0.01%
2020/10/29	22.4	77.47	57	77.93	78.00	-34.7	29,550	-0.12%
2020/10/28	28.3	78.78	2	78.40	78.30	26.3	30,059	0.09%
2020/10/27	7.9	79.76	10	79.68	80.00	-2.2	30,234	-0.01%
2020/10/26	1.4	80.34	1	80.50	80.20	0.4	30,632	0.00%
2020/10/23	5.1	80.82	1.1	80.61	80.70	4	31,049	0.01%
2020/10/22	3.1	80.47	6	80.55	80.80	-3	32,073	-0.01%
2020/10/21	39	81.06	15	80.55	80.40	24	32,779	0.07%
2020/10/20	58	81.49	38	81.44	81.40	20	33,058	0.06%
2020/10/19	69.2	80.74	121.1	81.04	81.30	-51.9	33,610	-0.15%	大賣/
2020/10/16	19	79.56	21	79.05	78.60	-2	33,408	-0.01%
2020/10/15	3	77.97	3	78.30	78.10	0	33,847	0.00%
2020/10/14	9	78.21	2	78.25	78.00	7	34,602	0.02%
2020/10/13	0	0.00	8	78.73	78.90	-8	34,800	-0.02%
2020/10/12	20	78.65	39	78.54	78.70	-19	35,259	-0.05%
2020/10/08	1.1	77.91	2	77.85	78.00	-0.9	35,425	0.00%
2020/10/07	4.1	77.43	0	0.00	77.40	4.1	35,744	0.01%
2020/10/06	6	77.92	7	78.10	77.80	-1	36,066	0.00%
2020/10/05	2	77.60	100.1	77.63	77.70	-98.1	36,653	-0.27%
2020/09/30	13	77.82	20	77.74	77.40	-7	37,159	-0.02%
2020/09/29	23.6	77.57	29	77.40	77.00	-5.4	37,455	-0.01%
2020/09/28	21	75.98	44	76.56	76.90	-23	37,793	-0.06%
2020/09/25	34	74.58	10	74.98	74.30	24	38,001	0.06%
2020/09/24	48	75.40	7	75.49	75.00	41	38,076	0.11%
2020/09/23	9	76.80	1	76.80	76.70	8	37,687	0.02%
2020/09/22	13.2	76.85	1	77.10	76.80	12.2	38,132	0.03%
2020/09/21	6.1	77.68	7	77.60	77.40	-0.9	38,706	0.00%
2020/09/18	13	77.79	0	0.00	77.60	13	40,000	0.03%
2020/09/17	3	78.20	10.5	78.45	78.10	-7.5	40,947	-0.02%
2020/09/16	10	78.92	108	78.61	78.80	-98	41,362	-0.24%	大賣/
2020/09/15	6	79.17	7	79.10	79.10	-1	41,339	0.00%
2020/09/14	3	79.40	15	79.27	79.40	-12	41,646	-0.03%
2020/09/11	2	78.35	5.8	78.38	78.50	-3.8	41,491	-0.01%
2020/09/10	6	78.50	22	78.44	78.50	-16	41,523	-0.04%
2020/09/09	14	76.93	14	77.49	77.90	0	41,410	0.00%
2020/09/08	50.4	77.79	32	77.72	77.50	18.4	41,473	0.04%
2020/09/07	12	77.12	8	77.16	77.30	4	41,611	0.01%
2020/09/04	62.3	76.96	25	76.90	76.90	37.3	41,954	0.09%
2020/09/03	63	78.73	48	78.54	77.70	15	41,789	0.04%
2020/09/02	37	77.30	28	77.26	77.80	9	41,734	0.02%
2020/09/01	109.4	76.80	10	76.57	77.00	99.4	42,211	0.24%	大買/
2020/08/31	14.4	77.01	0	0.00	76.90	14.4	42,474	0.03%
2020/08/28	22	77.50	11	77.34	77.50	11	42,692	0.03%
2020/08/27	15.3	77.81	5	77.80	77.50	10.3	42,988	0.02%
2020/08/26	3	77.97	1.8	78.23	78.20	1.2	43,281	0.00%
2020/08/25	1	78.10	11.6	78.25	78.30	-10.6	43,441	-0.02%
2020/08/24	19	77.99	0	0.00	77.60	19	43,891	0.04%
2020/08/21	12.3	78.01	6	78.18	78.20	6.3	43,964	0.01%
2020/08/20	45.4	77.78	17	77.82	77.10	28.4	43,929	0.06%
2020/08/19	21.1	80.33	30.1	79.68	79.30	-9	43,368	-0.02%
2020/08/18	4.7	79.54	3.1	79.80	79.80	1.6	43,283	0.00%
2020/08/17	3.2	80.23	17	80.22	80.20	-13.8	43,604	-0.03%
2020/08/14	27	80.01	34	80.31	80.40	-7	43,618	-0.02%
2020/08/13	65	80.47	46.1	79.88	79.50	19	43,559	0.04%
2020/08/12	56.2	80.58	104	81.20	81.40	-47.8	42,948	-0.11%	大賣/
2020/08/11	22	80.10	10	79.93	79.80	12	43,139	0.03%
2020/08/10	33.9	80.02	37	80.49	80.50	-3.1	43,407	-0.01%
2020/08/07	6.1	78.52	3	78.87	78.30	3.1	43,275	0.01%
2020/08/06	18	79.36	23	79.01	79.00	-5	43,625	-0.01%
2020/08/05	16	78.11	6	78.22	77.90	10	43,829	0.02%
2020/08/04	8	77.79	1.1	77.85	78.10	6.9	44,340	0.02%
2020/08/03	51	77.84	14.5	78.00	77.10	36.5	44,597	0.08%
2020/07/31	29.6	78.75	36	78.68	78.40	-6.4	44,108	-0.01%
2020/07/30	40.2	77.89	8	78.35	78.00	32.2	43,832	0.07%
2020/07/29	45	78.66	22.9	78.32	78.00	22.1	43,666	0.05%
2020/07/28	55	79.46	51.5	80.10	78.40	3.5	43,848	0.01%
2020/07/27	41.1	78.66	182	79.42	78.00	-140.9	43,342	-0.33%	大賣/鉅額交易
2020/07/24	34	80.99	62	80.58	80.00	-28	42,760	-0.07%
2020/07/23	45	81.96	11	81.97	82.10	34	42,348	0.08%
2020/07/22	19.1	85.42	24	85.62	85.90	-4.9	41,517	-0.01%
2020/07/21	65.2	85.38	11	85.45	85.30	54.2	40,594	0.13%
2020/07/20	17	85.87	24	86.29	86.80	-7	39,798	-0.02%
2020/07/17	9	88.17	39	88.19	88.00	-30	39,066	-0.08%
2020/07/16	27	87.71	46.1	87.54	87.60	-19.1	39,095	-0.05%
2020/07/15	12	86.91	14.2	86.73	86.60	-2.2	38,790	-0.01%
2020/07/14	3	86.67	3	87.00	86.30	0	39,163	0.00%
2020/07/13	7	86.07	12	86.04	86.70	-5	39,298	-0.01%
2020/07/10	16	85.22	27	85.34	84.80	-11	39,392	-0.03%
2020/07/09	17	86.61	3	86.03	86.20	14	39,134	0.04%
2020/07/08	4	87.00	16.8	86.95	87.00	-12.8	38,728	-0.03%
2020/07/07	1.2	86.48	215	86.21	87.00	-213.8	38,430	-0.56%	大賣/鉅額交易
2020/07/06	5.5	86.28	45.2	86.33	86.40	-39.7	38,484	-0.10%
2020/07/03	25	85.33	29	85.50	85.30	-4	39,251	-0.01%
2020/07/02	14	85.69	32	85.75	86.00	-18	39,318	-0.05%
2020/07/01	13	86.42	12	85.89	85.90	1	39,567	0.00%
2020/06/30	15.1	86.03	36	86.13	86.30	-20.9	39,234	-0.05%
2020/06/29	80.1	84.09	142	84.38	85.20	-61.9	38,911	-0.16%	大賣/
2020/06/24	59	82.47	82	83.08	83.50	-23	37,861	-0.06%
2020/06/23	43	80.04	42	79.91	80.20	1	37,387	0.00%
2020/06/22	7	78.49	7	78.60	78.90	0	37,269	0.00%
2020/06/19	5	78.26	3	78.43	78.80	2	37,883	0.01%
2020/06/18	3.5	78.41	11	77.93	78.50	-7.5	37,988	-0.02%
2020/06/17	3	78.33	13	78.13	78.20	-10	38,713	-0.03%
2020/06/16	5	78.00	11	78.16	78.40	-6	40,122	-0.01%
2020/06/15	19	77.56	0	0.00	77.00	19	41,533	0.05%
2020/06/12	20.6	77.50	8	77.43	78.00	12.6	42,349	0.03%
2020/06/11	16	78.74	11.3	79.07	78.60	4.7	42,992	0.01%
2020/06/10	7	79.66	6	79.58	79.90	1	43,388	0.00%
2020/06/09	10	79.72	22	80.03	79.50	-12	44,767	-0.03%
2020/06/08	5	79.32	35.6	79.45	79.70	-30.6	45,559	-0.07%
2020/06/05	8	78.14	17.3	78.08	78.50	-9.3	45,175	-0.02%
2020/06/04	13	78.32	18	78.21	78.40	-5	45,232	-0.01%
2020/06/03	11	77.93	35.6	77.99	78.10	-24.6	45,254	-0.05%
2020/06/02	10.3	77.04	13.1	77.17	77.10	-2.8	45,186	-0.01%
2020/06/01	4	76.20	19	76.51	76.20	-15	45,106	-0.03%
2020/05/29	0	0.00	1	75.50	75.80	-1	45,158	0.00%
2020/05/28	8	75.76	9	75.71	75.30	-1	44,994	0.00%
2020/05/27	1	74.80	4	75.33	75.30	-3	45,453	-0.01%
2020/05/26	34.1	74.95	52	74.80	74.80	-17.9	45,969	-0.04%
2020/05/25	28	73.19	5	73.24	73.60	23	46,216	0.05%
2020/05/22	51.1	73.86	5	73.88	73.60	46.1	46,552	0.10%
2020/05/21	124	74.55	1	74.80	74.70	123	46,325	0.27%	大買/鉅額交易
2020/05/20	7	74.60	8	74.74	74.50	-1	46,417	0.00%
2020/05/19	139	75.07	3	75.40	74.80	136	46,489	0.29%	大買/鉅額交易
2020/05/18	54	75.60	9	75.57	75.00	45	46,100	0.10%
2020/05/15	26	77.24	16	76.79	77.10	10	45,526	0.02%
2020/05/14	22	78.28	2	78.50	78.20	20	45,023	0.04%
2020/05/13	56.4	78.24	38	78.31	78.80	18.4	44,680	0.04%
2020/05/12	26	77.62	8	77.60	77.30	18	44,565	0.04%
2020/05/11	35	78.04	64	78.59	78.90	-29	44,747	-0.06%
2020/05/08	64	76.40	79	76.31	76.20	-15	44,242	-0.03%
2020/05/07	0	0.00	6	75.33	75.20	-6	44,308	-0.01%
2020/05/06	10	74.89	3	74.67	74.30	7	44,218	0.02%
2020/05/05	13.6	74.34	1	74.10	74.10	12.6	44,492	0.03%
2020/05/04	38	74.55	1.6	74.56	74.50	36.4	44,768	0.08%
2020/04/30	19.8	76.55	92	76.78	77.00	-72.2	44,694	-0.16%
2020/04/29	1	75.80	18.9	75.86	75.60	-17.9	44,975	-0.04%
2020/04/28	10	75.01	19	74.88	75.20	-9	45,609	-0.02%
2020/04/27	7	75.01	21	74.86	74.90	-14	47,798	-0.03%
2020/04/24	2	73.95	8	74.00	73.80	-6	47,910	-0.01%
2020/04/23	17	74.35	5	74.70	74.00	12	48,896	0.02%
2020/04/22	15.4	73.14	2.3	73.65	73.90	13.1	48,768	0.03%
2020/04/21	19	74.43	17	74.82	73.50	2	48,703	0.00%
2020/04/20	33.2	76.22	26.6	76.01	76.20	6.6	48,171	0.01%
2020/04/17	38.2	75.78	52.1	76.13	75.80	-13.9	48,024	-0.03%
2020/04/16	51	74.52	51	74.46	74.00	0	47,392	0.00%
2020/04/15	45	74.71	52	74.42	74.10	-7	47,157	-0.01%
2020/04/14	41.1	74.25	39	74.32	74.40	2.1	47,387	0.00%
2020/04/13	17	73.12	0	0.00	73.10	17	47,485	0.04%
2020/04/10	8.4	73.70	0	0.00	73.90	8.4	47,506	0.02%
2020/04/09	53	74.73	68	74.31	74.00	-15	47,817	-0.03%
2020/04/08	106.2	73.44	94.9	74.10	75.00	11.3	47,242	0.02%	大買/
2020/04/07	40	71.33	38	71.21	71.20	2	45,981	0.00%
2020/04/06	10	69.86	2	69.70	70.20	8	45,466	0.02%
2020/04/01	13	70.16	3	70.03	70.00	10	44,975	0.02%
2020/03/31	40	70.04	2	69.90	69.90	38	44,733	0.08%
2020/03/30	6	69.55	10	70.00	70.00	-4	44,283	-0.01%
2020/03/27	33.2	71.07	20	71.51	70.10	13.2	43,919	0.03%
2020/03/26	11.1	70.94	9	71.17	71.00	2.1	43,204	0.00%
2020/03/25	12.2	71.82	41	71.88	71.40	-28.8	43,208	-0.07%
2020/03/24	24	69.83	43	70.02	69.40	-19	42,793	-0.04%
2020/03/23	49	67.80	14.2	67.89	67.50	34.8	43,074	0.08%
2020/03/20	92.2	69.33	87.1	69.74	70.80	5.1	42,561	0.01%
2020/03/19	72.4	67.66	38	67.93	66.30	34.4	41,412	0.08%
2020/03/18	77.2	70.49	45.3	70.48	70.00	31.9	40,185	0.08%
2020/03/17	62	71.11	36	71.27	70.60	26	39,472	0.07%
2020/03/16	40.4	72.23	8	72.26	71.10	32.4	38,858	0.08%
2020/03/13	61.8	70.77	13.6	72.33	74.60	48.2	38,007	0.13%
2020/03/12	117.6	75.33	11.1	75.79	74.70	106.5	36,846	0.29%	大買/鉅額交易
2020/03/11	19	79.02	6	79.18	78.60	13	35,761	0.04%
2020/03/10	41	79.00	36	78.74	79.40	5	35,582	0.01%
2020/03/09	51	79.46	5.5	79.48	79.10	45.5	35,358	0.13%
2020/03/06	35	81.16	27	80.93	80.80	8	35,166	0.02%
2020/03/05	42	83.24	38	82.97	82.70	4	35,040	0.01%
2020/03/04	22	81.63	23.3	81.44	81.70	-1.3	35,049	0.00%
2020/03/03	35.2	81.05	38	81.42	81.00	-2.8	34,888	-0.01%
2020/03/02	38.2	79.35	29	79.90	79.20	9.2	34,638	0.03%
2020/02/27	35	80.30	2	80.20	80.30	33	34,937	0.09%
2020/02/26	22	81.37	7.8	81.67	81.10	14.2	34,982	0.04%
2020/02/25	3	81.73	6	81.37	82.30	-3	34,763	-0.01%
2020/02/24	25.6	80.68	14	80.84	80.70	11.6	34,847	0.03%
2020/02/21	10.3	82.00	6.2	81.80	81.70	4.1	35,036	0.01%
2020/02/20	16.1	82.97	2	83.25	82.80	14.1	36,338	0.04%
2020/02/19	2	83.45	3	84.07	83.80	-1	36,346	0.00%
2020/02/18	20.2	83.60	0	0.00	83.40	20.2	36,642	0.06%
2020/02/17	4	84.10	12	84.01	83.90	-8	37,750	-0.02%
2020/02/14	3.8	84.79	7	84.91	84.90	-3.2	38,341	-0.01%
2020/02/13	36.1	85.83	77	85.50	84.70	-40.9	39,439	-0.10%
2020/02/12	45	84.12	43	84.55	85.50	2	40,708	0.00%
2020/02/11	19	82.87	2	82.95	82.90	17	41,559	0.04%
2020/02/10	71	81.81	24	81.86	82.00	47	42,608	0.11%
2020/02/07	13.3	82.87	19.8	82.86	82.90	-6.5	43,602	-0.01%
2020/02/06	26	82.75	49	83.05	83.60	-23	45,059	-0.05%
2020/02/05	2.8	82.16	10	82.20	82.20	-7.2	46,922	-0.02%
2020/02/04	5.2	82.75	10.1	83.32	82.20	-4.9	48,200	-0.01%
2020/02/03	15	79.40	13	80.56	82.20	2	48,094	0.00%
2020/01/31	22	83.90	8	83.86	83.20	14	47,505	0.03%
2020/01/30	106.3	84.16	742	83.24	83.10	-635.7	47,070	-1.35%	大買/大賣/鉅額交易
2020/01/20	25	92.55	20.6	92.36	92.30	4.4	44,925	0.01%
2020/01/17	736	92.13	115.6	92.12	92.30	620.4	44,926	1.38%	大買/大賣/鉅額交易
2020/01/16	12	90.05	15.5	89.91	90.00	-3.5	44,307	-0.01%
2020/01/15	2	90.10	6	90.00	89.90	-4	45,467	-0.01%
2020/01/14	2.1	89.99	10	89.90	90.00	-7.9	46,469	-0.02%
2020/01/13	2	89.05	1	89.60	89.60	1	46,698	0.00%
2020/01/10	18	88.13	56	88.49	89.00	-38	47,630	-0.08%
2020/01/09	11	87.31	12	87.42	87.10	-1	48,452	0.00%
2020/01/08	49	86.86	21	87.28	86.50	28	48,573	0.06%
2020/01/07	29	89.26	109	89.98	89.10	-80	48,302	-0.17%	大賣/
2020/01/06	7	90.51	10	90.67	90.50	-3	48,395	-0.01%
2020/01/03	38.2	91.58	54.4	91.35	91.60	-16.2	48,271	-0.03%
2020/01/02	1.2	90.51	8	90.54	90.80	-6.8	48,116	-0.01%
2019/12/31	25	91.18	27	90.90	90.80	-2	48,193	0.00%
2019/12/30	1.2	90.90	5	91.26	90.90	-3.8	48,265	-0.01%
2019/12/27	0	0.00	2	91.65	91.50	-2	48,462	0.00%
2019/12/26	21	91.00	18	90.88	90.80	3	48,560	0.01%
2019/12/25	2.8	90.94	6.6	90.97	91.00	-3.8	49,146	-0.01%
2019/12/24	0.8	90.90	1.8	90.96	90.90	-1	49,384	0.00%
2019/12/23	2	90.80	5	91.24	91.50	-3	49,552	-0.01%
2019/12/20	17	91.98	16.3	92.01	91.10	0.7	49,578	0.00%
2019/12/19	4.2	91.49	16	91.78	92.20	-11.8	49,260	-0.02%
2019/12/18	3.4	92.38	40.2	92.25	92.40	-36.8	48,958	-0.08%
2019/12/17	12.2	91.20	7	91.37	91.60	5.2	48,539	0.01%
2019/12/16	4	91.53	30.8	91.59	91.60	-26.8	48,561	-0.06%
2019/12/13	0.2	90.60	12	91.39	91.00	-11.8	48,552	-0.02%
2019/12/12	31	91.91	76	91.63	91.00	-45	48,727	-0.09%
2019/12/11	28	90.78	72.8	91.11	91.30	-44.8	48,865	-0.09%
2019/12/10	14	90.39	2	90.40	90.30	12	49,354	0.02%
2019/12/09	58	91.23	111	91.04	91.00	-53	49,715	-0.11%	大賣/
2019/12/06	37	90.52	3	90.27	90.50	34	49,472	0.07%
2019/12/05	3	89.97	8.9	90.04	89.90	-5.9	49,467	-0.01%
2019/12/04	4	88.85	0	0.00	89.50	4	49,622	0.01%
2019/12/03	3.9	89.55	12	89.91	90.00	-8.1	49,672	-0.02%
2019/12/02	27	88.50	30	87.38	88.60	-3	49,485	-0.01%
2019/11/29	20	89.27	9.2	88.82	88.50	10.8	49,213	0.02%
2019/11/28	2	90.30	30	90.14	89.80	-28	48,897	-0.06%
2019/11/27	5	90.26	5.6	90.21	90.60	-0.6	49,237	0.00%
2019/11/26	38.2	90.25	40	89.86	89.90	-1.8	49,243	0.00%
2019/11/25	28	89.85	11.2	90.50	89.60	16.8	48,294	0.03%
2019/11/22	21	91.77	22	91.53	91.40	-1	47,978	0.00%
2019/11/21	20	91.28	19.1	91.52	92.50	0.9	47,972	0.00%
2019/11/20	15	91.76	37.7	91.79	91.90	-22.7	47,375	-0.05%
2019/11/19	19	92.62	85.6	92.32	92.80	-66.6	47,024	-0.14%
2019/11/18	19.1	90.28	20	90.42	90.50	-1	45,679	0.00%
2019/11/15	10	90.05	18.8	90.17	90.10	-8.8	45,397	-0.02%
2019/11/14	18	90.38	38	90.05	89.30	-20	45,007	-0.04%
2019/11/13	14	89.81	25.8	89.71	89.70	-11.8	44,081	-0.03%
2019/11/12	19.1	90.35	23.1	90.26	91.00	-4	43,699	-0.01%
2019/11/11	27.2	88.08	481.9	87.59	87.90	-454.7	42,815	-1.06%	大賣/鉅額交易
2019/11/08	50.1	91.83	32.3	91.53	90.90	17.8	41,247	0.04%
2019/11/07	40	90.33	64	90.68	90.80	-24	39,749	-0.06%
2019/11/06	25	89.91	159.6	90.24	90.40	-134.6	38,542	-0.35%	大賣/鉅額交易
2019/11/05	22.3	89.85	118.2	89.72	90.00	-95.9	37,282	-0.26%	大賣/
2019/11/04	29.3	87.46	132	88.26	89.00	-102.6	36,054	-0.28%	大賣/鉅額交易
2019/11/01	62.2	82.04	136	83.24	84.80	-73.8	34,294	-0.22%	大賣/
2019/10/31	102.2	81.19	8	81.05	80.60	94.2	33,093	0.28%	大買/
2019/10/30	20	80.30	14	80.26	80.20	6	32,959	0.02%
2019/10/29	21	81.00	7	80.77	80.80	14	32,835	0.04%
2019/10/28	0	0.00	290	80.10	80.10	-290	32,576	-0.89%	大賣/鉅額交易
2019/10/25	3.2	80.06	9	80.06	80.20	-5.8	32,470	-0.02%
2019/10/24	7.6	80.66	17.6	80.43	80.50	-10	32,252	-0.03%
2019/10/23	43.4	80.00	76	80.17	80.50	-32.6	32,630	-0.10%
2019/10/22	62	78.88	89.2	79.30	79.50	-27.2	32,364	-0.08%
2019/10/21	2	76.95	14	77.03	77.60	-12	31,601	-0.04%
2019/10/18	36.2	77.59	102	77.60	76.90	-65.8	31,704	-0.21%	大賣/
2019/10/17	50	75.63	95	76.34	77.20	-45	30,791	-0.15%
2019/10/16	21	75.23	46.6	74.93	75.00	-25.6	29,769	-0.09%
2019/10/15	27.2	74.90	62	74.76	74.70	-34.8	29,704	-0.12%
2019/10/14	37	74.33	44	74.26	74.50	-7	30,027	-0.02%
2019/10/09	2.2	73.32	0	0.00	72.90	2.2	29,767	0.01%
2019/10/08	50.6	73.95	54	73.89	74.00	-3.4	29,894	-0.01%
2019/10/07	35	73.58	42.6	73.35	73.40	-7.6	29,759	-0.03%
2019/10/04	31	72.47	30	72.61	72.70	1	29,672	0.00%
2019/10/03	36	71.89	10	71.83	72.00	26	29,708	0.09%
2019/10/02	5.2	72.34	5	72.32	72.30	0.2	29,572	0.00%
2019/10/01	82	72.66	16	72.60	72.60	66	29,331	0.23%
2019/09/27	3	73.63	1	73.20	73.20	2	28,815	0.01%
2019/09/26	7	74.39	1	74.10	74.00	6	28,901	0.02%
2019/09/25	11	74.52	2	74.20	74.80	9	28,895	0.03%
2019/09/24	32	74.89	35	74.92	74.90	-3	29,218	-0.01%
2019/09/23	11	74.60	1	74.30	74.70	10	29,240	0.03%
2019/09/20	8	74.30	1	74.20	74.50	7	29,577	0.02%
2019/09/19	31.1	73.97	12.3	74.16	73.50	18.8	29,314	0.06%
2019/09/18	54	74.41	13	74.42	74.40	41	29,144	0.14%
2019/09/17	21.1	74.75	3	74.83	74.60	18.1	29,059	0.06%
2019/09/16	59	75.66	45	75.71	76.00	14	29,303	0.05%
2019/09/12	19	75.61	42	75.76	76.00	-23	29,068	-0.08%
2019/09/11	35	74.73	32	74.42	74.50	3	28,869	0.01%
2019/09/10	3	73.97	26.4	74.29	74.10	-23.4	28,884	-0.08%
2019/09/09	1	74.60	11	74.90	74.70	-10	29,030	-0.03%
2019/09/06	139	75.16	43	75.53	75.00	96	29,372	0.33%	大買/
2019/09/05	43	74.94	72	74.68	74.90	-29	29,587	-0.10%
2019/09/04	34	74.25	30	74.39	74.30	4	29,815	0.01%
2019/09/03	3.2	73.89	5	73.90	73.60	-1.8	29,905	-0.01%
2019/09/02	21.2	74.01	24	74.07	74.00	-2.8	30,251	-0.01%
2019/08/30	411	73.75	28	73.64	74.20	383	30,587	1.25%	大買/鉅額交易
2019/08/29	8	71.93	0	0.00	71.90	8	30,724	0.03%
2019/08/28	13.2	72.18	8.2	72.21	72.40	5	31,041	0.02%
2019/08/27	11.2	72.13	2	72.20	72.20	9.2	31,307	0.03%
2019/08/26	23	71.82	2	71.80	72.00	21	31,562	0.07%
2019/08/23	12	73.49	1	73.50	73.30	11	31,812	0.03%
2019/08/22	27	74.01	25	73.68	73.90	2	32,267	0.01%
2019/08/21	22	73.26	27	73.51	73.50	-5	34,158	-0.01%
2019/08/20	4	72.68	3	72.47	72.40	1	34,127	0.00%
2019/08/19	65.1	72.48	35	72.58	72.40	30.1	34,491	0.09%
2019/08/16	23	71.48	4	72.13	72.00	19	35,197	0.05%
2019/08/15	36	71.63	1	71.60	71.60	35	35,147	0.10%
2019/08/14	62	73.76	51	73.39	72.60	11	35,268	0.03%
2019/08/13	39.2	73.16	38	73.28	72.90	1.2	35,218	0.00%
2019/08/12	18.6	73.57	24	73.69	73.70	-5.4	35,749	-0.02%
2019/08/08	4	73.03	3	73.53	73.10	1	36,472	0.00%
2019/08/07	37	73.23	4	72.98	72.90	33	37,306	0.09%
2019/08/06	46	71.94	5	73.22	73.30	41	37,843	0.11%
2019/08/05	35.2	73.50	9	73.27	72.80	26.2	37,786	0.07%
2019/08/02	26	76.12	21	75.80	75.50	5	37,404	0.01%
2019/08/01	4	77.93	2	77.95	77.90	2	37,162	0.01%
2019/07/31	4	77.88	4	77.98	78.60	0	37,041	0.00%
2019/07/30	16.2	78.23	6	77.87	77.80	10.2	37,167	0.03%
2019/07/29	5	78.24	8	78.25	78.40	-3	37,511	-0.01%
2019/07/26	25	78.60	46	78.52	78.40	-21	37,626	-0.06%
2019/07/25	51	78.56	47	78.66	78.60	4	37,671	0.01%
2019/07/24	89	81.17	474	81.05	81.30	-385	37,192	-1.04%	大賣/鉅額交易
2019/07/23	36.1	80.83	22.8	80.98	80.90	13.3	36,534	0.04%
2019/07/22	338.1	80.47	308.8	80.61	80.60	29.3	36,414	0.08%	大買/大賣/
2019/07/19	58.5	79.83	57	79.50	79.30	1.5	36,308	0.00%
2019/07/18	54	79.41	55	79.35	79.00	-1	36,773	0.00%
2019/07/17	54	79.99	38	79.74	79.30	16	37,533	0.04%
2019/07/16	82.2	79.40	130.4	79.82	80.00	-48.2	37,702	-0.13%	大賣/
2019/07/15	32	76.94	58	76.72	78.10	-26	38,121	-0.07%
2019/07/12	66	77.86	7	77.79	77.60	59	40,175	0.15%
2019/07/11	18	78.51	18.4	78.42	78.20	-0.4	41,245	0.00%
2019/07/10	59	77.91	2.6	77.90	77.90	56.4	42,238	0.13%
2019/07/09	26	78.72	25	78.17	77.90	1	43,101	0.00%
2019/07/08	56	78.63	42	78.82	79.00	14	43,727	0.03%
2019/07/05	8	78.09	0.5	78.20	78.20	7.5	44,148	0.02%
2019/07/04	34	77.94	20	77.80	77.70	14	44,538	0.03%
2019/07/03	20	77.92	3	77.70	77.50	17	44,768	0.04%
2019/07/02	3.5	78.93	3	79.20	79.10	0.5	45,091	0.00%
2019/07/01	65	78.92	69	79.00	79.40	-4	45,435	-0.01%
2019/06/28	48	77.74	27	77.66	77.40	21	46,469	0.05%
2019/06/27	0.2	77.40	12	77.59	77.40	-11.8	48,925	-0.02%
2019/06/26	4	76.30	1	76.30	76.30	3	49,037	0.01%
2019/06/25	7	76.84	1.1	77.14	76.40	5.9	48,862	0.01%
2019/06/24	7	76.33	10.6	76.12	77.10	-3.6	48,644	-0.01%
2019/06/21	25.1	77.93	39.3	77.56	76.80	-14.2	48,291	-0.03%
2019/06/20	2	77.65	8	77.45	77.70	-6	47,665	-0.01%
2019/06/19	10.1	76.82	58	77.11	77.20	-47.9	47,481	-0.10%
2019/06/18	51	77.09	58.2	76.49	75.90	-7.2	46,966	-0.02%
2019/06/17	50.2	75.72	96	76.19	76.40	-45.8	46,586	-0.10%
2019/06/14	52	74.81	91	75.04	75.10	-39	46,296	-0.08%
2019/06/13	46	74.05	41	73.95	74.20	5	45,938	0.01%
2019/06/12	6	72.90	3	73.27	73.70	3	45,892	0.01%
2019/06/11	6	72.42	2	72.25	72.40	4	45,480	0.01%
2019/06/10	7.9	71.71	9.2	71.99	72.10	-1.3	45,277	0.00%
2019/06/06	81.4	71.36	61	71.47	71.10	20.4	44,971	0.05%
2019/06/05	31.3	71.69	5.4	71.17	71.00	25.9	44,606	0.06%
2019/06/04	19.6	72.07	1	73.30	71.80	18.6	44,249	0.04%
2019/06/03	3	72.90	13.4	73.13	73.40	-10.4	43,903	-0.02%
2019/05/31	16.4	74.20	3	74.50	73.90	13.4	43,607	0.03%
2019/05/30	29.1	72.87	27	72.70	73.40	2.1	42,989	0.00%
2019/05/29	35.2	71.02	14.8	71.96	72.20	20.4	42,844	0.05%
2019/05/28	6	71.45	2	71.50	71.20	4	42,521	0.01%
2019/05/27	19	71.52	5	71.54	71.40	14	40,574	0.03%
2019/05/24	75.4	71.64	1	71.30	71.40	74.4	40,541	0.18%
2019/05/23	99.8	71.82	12	71.65	71.50	87.8	40,262	0.22%
2019/05/22	13.8	74.11	1	74.10	74.00	12.8	39,723	0.03%
2019/05/21	129.5	75.00	16.8	74.73	75.00	112.7	39,988	0.28%	大買/鉅額交易
2019/05/20	46.1	75.13	30	75.23	75.00	16.1	39,825	0.04%
2019/05/17	42.4	75.29	8	75.98	74.70	34.4	39,707	0.09%
2019/05/16	130.8	77.85	49.8	77.64	75.90	81	39,278	0.21%	大買/
2019/05/15	110.1	77.83	40.2	77.97	77.80	69.9	38,512	0.18%	大買/
2019/05/14	20.2	79.64	9	79.43	79.70	11.2	37,886	0.03%
2019/05/13	12	81.90	14	82.01	81.20	-2	37,563	-0.01%
2019/05/10	5.1	85.02	6.4	84.24	83.70	-1.3	37,575	0.00%
2019/05/09	9.6	84.95	18	84.64	84.30	-8.4	37,560	-0.02%
2019/05/08	2	85.85	4	85.80	85.90	-2	37,350	-0.01%
2019/05/07	2	86.90	21.1	86.44	86.60	-19.1	37,276	-0.05%
2019/05/06	45	85.76	36	85.40	84.90	9	37,269	0.02%
2019/05/03	1	88.20	6	87.50	88.20	-5	36,812	-0.01%
2019/05/02	10	86.63	3	86.70	86.90	7	36,616	0.02%
2019/04/30	1	87.80	2.4	87.40	86.90	-1.4	36,365	0.00%
2019/04/29	19	87.67	8	87.99	87.80	11	36,026	0.03%
2019/04/26	51	87.32	45	87.11	87.40	6	35,703	0.02%
2019/04/25	14	86.64	12	86.76	86.80	2	35,423	0.01%
2019/04/24	13	87.65	11.2	87.53	86.90	1.8	35,170	0.01%
2019/04/23	21	87.72	14	87.32	88.30	7	34,864	0.02%
2019/04/22	26	88.10	9	88.19	87.80	17	34,003	0.05%
2019/04/19	74.4	89.45	44.5	89.87	88.90	29.9	33,706	0.09%
2019/04/18	69.2	94.13	87.6	94.17	91.60	-18.4	32,619	-0.06%
2019/04/17	33.5	91.36	114.8	91.19	91.80	-81.3	30,553	-0.27%	大賣/
2019/04/16	39.4	90.63	57.3	90.18	89.90	-17.9	29,346	-0.06%
2019/04/15	39	88.15	104	88.72	89.30	-65	28,411	-0.23%	大賣/
2019/04/12	35	85.79	140	86.21	86.50	-105	27,828	-0.38%	大賣/鉅額交易
2019/04/11	7.5	83.85	32	84.13	83.80	-24.5	27,456	-0.09%
2019/04/10	26	83.18	21.8	82.81	83.00	4.2	26,990	0.02%
2019/04/09	0.2	82.00	11.2	82.38	82.50	-11	26,686	-0.04%
2019/04/08	4	82.75	18	82.49	82.40	-14	26,501	-0.05%
2019/04/03	13	81.47	19	81.64	81.90	-6	25,825	-0.02%
2019/04/02	27.9	82.26	91.6	82.71	82.00	-63.7	25,304	-0.25%
2019/04/01	37	78.00	183.8	79.42	80.80	-146.8	23,838	-0.62%	大賣/鉅額交易
2019/03/29	6.6	72.24	33	73.11	73.50	-26.4	21,133	-0.12%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0.1	71.90	6	71.90	71.90	-5.9	21,359	-0.03%
2019/03/26	0.9	71.80	1	71.80	71.80	-0.1	21,516	0.00%
2019/03/25	15	71.27	27	71.31	71.20	-12	21,784	-0.06%
2019/03/22	4	72.83	26.2	72.91	73.00	-22.2	21,732	-0.10%
2019/03/21	17.5	72.87	26.6	72.95	73.00	-9.2	21,996	-0.04%
2019/03/20	3.2	72.20	54	72.39	72.40	-50.8	22,458	-0.23%
2019/03/19	23	72.37	4	72.18	72.30	19	23,024	0.08%
2019/03/18	2	71.20	9	71.71	72.00	-7	23,226	-0.03%
2019/03/15	8	70.73	0	0.00	70.60	8	23,470	0.03%
2019/03/14	1	70.80	3	70.97	71.10	-2	23,311	-0.01%
2019/03/13	20	70.73	2	70.80	70.70	18	24,214	0.07%
2019/03/12	3	71.10	0	0.00	71.20	3	24,353	0.01%
2019/03/11	10	70.47	14	70.59	70.40	-4	24,453	-0.02%
2019/03/08	31	70.76	5	70.80	70.70	26	24,916	0.10%
2019/03/07	2	71.65	4.2	71.68	71.60	-2.2	25,765	-0.01%
2019/03/06	2.2	72.31	2	72.30	72.50	0.2	26,193	0.00%
2019/03/05	0.8	72.00	2	71.85	71.90	-1.2	26,787	0.00%
2019/03/04	6	71.83	3	72.20	72.20	3	26,928	0.01%
2019/02/27	1	72.90	0	0.00	72.70	1	26,754	0.00%
2019/02/26	8	73.20	13	73.35	72.80	-5	26,722	-0.02%
2019/02/25	4.1	73.28	8	73.19	73.40	-3.9	26,937	-0.01%
2019/02/22	6.2	73.08	4	73.30	73.50	2.2	27,267	0.01%
2019/02/21	5	73.70	36	73.57	73.80	-31	27,552	-0.11%
2019/02/20	40.2	72.73	81	73.29	73.20	-40.8	27,545	-0.15%
2019/02/19	8.2	71.94	18	71.97	72.00	-9.8	27,169	-0.04%
2019/02/18	14.1	71.08	4	71.38	71.00	10.1	27,351	0.04%
2019/02/15	15	70.65	2.9	70.36	70.30	12.1	27,533	0.04%
2019/02/14	1	71.60	0.1	71.50	71.40	0.9	27,638	0.00%
2019/02/13	48.2	72.20	36.4	72.18	72.00	11.8	27,733	0.04%
2019/02/12	7	71.60	29	71.63	72.00	-22	27,694	-0.08%
2019/02/11	14.4	70.14	1	71.30	69.90	13.4	27,543	0.05%
2019/01/30	6	69.98	14	70.19	70.00	-8	27,311	-0.03%
2019/01/29	7	69.91	0.1	70.00	69.90	6.9	27,329	0.03%
2019/01/28	0	0.00	7.6	70.88	70.80	-7.6	27,288	-0.03%
2019/01/25	4.4	70.70	7	70.80	70.70	-2.6	27,511	-0.01%
2019/01/24	14	69.97	0	0.00	70.00	14	27,455	0.05%
2019/01/23	16	69.79	0.6	69.90	69.70	15.4	27,740	0.06%
2019/01/22	4	70.70	0.1	70.50	70.70	3.9	27,933	0.01%
2019/01/21	23.1	71.18	12	71.18	71.20	11.1	28,393	0.04%
2019/01/18	2	70.65	4	70.63	70.80	-2	29,728	-0.01%
2019/01/17	38	70.60	27	70.39	70.40	11	30,927	0.04%
2019/01/16	13.2	70.41	11.8	70.12	70.20	1.4	31,610	0.00%
2019/01/15	32.2	69.86	45.8	70.33	70.30	-13.6	31,959	-0.04%
2019/01/14	9.1	68.76	3	68.80	68.70	6.1	32,168	0.02%
2019/01/11	5.8	69.78	4	69.88	69.40	1.8	33,547	0.01%
2019/01/10	1.4	69.26	1	69.60	69.30	0.4	33,515	0.00%
2019/01/09	6	69.22	13.4	69.73	69.90	-7.4	33,515	-0.02%
2019/01/08	19.4	68.51	5.1	68.80	68.60	14.3	33,510	0.04%
2019/01/07	20.5	69.06	19	69.00	69.30	1.5	33,710	0.00%
2019/01/04	40.4	67.55	1	67.80	67.60	39.4	33,606	0.12%
2019/01/03	80.2	69.01	1	68.90	68.90	79.2	33,646	0.24%
2019/01/02	8.1	70.22	2	70.65	70.10	6.1	33,501	0.02%
2018/12/28	0	0.00	6	70.98	70.80	-6	33,856	-0.02%
2018/12/27	31	71.75	30	71.10	70.80	1	34,100	0.00%
2018/12/26	1	70.20	4.8	70.22	70.20	-3.8	34,354	-0.01%
2018/12/25	8.4	70.42	3	70.80	70.70	5.4	34,538	0.02%
2018/12/24	0.6	71.10	4	71.40	71.40	-3.4	35,126	-0.01%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	10.6	70.70	12	71.14	71.40	-1.4	35,779	0.00%
2018/12/20	1	71.30	8	71.81	71.50	-7	35,804	-0.02%
2018/12/19	0	0.00	4	71.25	71.80	-4	35,643	-0.01%
2018/12/18	2	70.50	13	70.62	70.80	-11	35,873	-0.03%
2018/12/17	5	71.52	3	71.10	71.10	2	36,093	0.01%
2018/12/14	18	71.58	13.4	71.57	71.50	4.6	36,528	0.01%
2018/12/13	3.4	72.62	66	72.37	73.00	-62.6	36,813	-0.17%
2018/12/12	61.1	70.70	80.6	71.04	71.20	-19.5	37,341	-0.05%
2018/12/11	16	68.69	11	68.83	68.40	5	37,568	0.01%
2018/12/10	43	67.94	8	67.79	67.70	35	37,759	0.09%
2018/12/07	41	69.47	2	69.40	69.10	39	37,568	0.10%
2018/12/06	80.2	69.52	11	69.45	69.00	69.2	37,365	0.19%
2018/12/05	35.6	71.87	1	71.70	71.60	34.6	36,597	0.09%
2018/12/04	4	73.40	18.8	73.54	73.40	-14.8	36,922	-0.04%
2018/12/03	45	73.46	55	73.74	74.00	-10	36,977	-0.03%
2018/11/30	10	72.30	57	73.26	71.90	-47	36,598	-0.13%
2018/11/29	55.4	73.89	59.6	73.28	72.40	-4.2	35,692	-0.01%
2018/11/28	52	72.16	45	72.37	73.10	7	35,289	0.02%
2018/11/27	9.9	70.55	3	70.20	70.70	6.9	34,839	0.02%
2018/11/26	47.7	71.09	45	71.10	71.00	2.7	34,800	0.01%
2018/11/23	17.2	70.10	7	70.06	70.00	10.2	34,663	0.03%
2018/11/22	30	69.88	11	69.72	69.50	19	34,653	0.05%
2018/11/21	38.7	69.72	6.7	69.53	70.60	32	34,466	0.09%
2018/11/20	59.4	71.42	22	71.60	71.00	37.4	34,147	0.11%
2018/11/19	27.5	73.48	0	0.00	73.40	27.5	33,901	0.08%
2018/11/16	2.2	74.09	3.1	74.63	74.30	-0.9	34,199	0.00%
2018/11/15	69.4	73.14	12.6	74.12	74.50	56.8	35,037	0.16%
2018/11/14	25.2	73.95	19.9	74.12	73.30	5.3	34,998	0.02%
2018/11/13	18.6	74.43	1	74.50	74.40	17.6	34,972	0.05%
2018/11/12	7.2	76.54	2.4	75.88	76.20	4.8	34,899	0.01%
2018/11/09	20.5	75.90	12	75.99	76.10	8.5	35,101	0.02%
2018/11/08	12.8	77.08	2	77.25	76.60	10.8	35,138	0.03%
2018/11/07	8	77.87	3	78.00	77.90	4.9	35,022	0.01%
2018/11/06	13.4	77.93	1	77.30	77.30	12.4	35,016	0.04%
2018/11/05	2.4	80.08	5.9	80.27	80.00	-3.5	35,081	-0.01%
2018/11/02	9.5	80.51	17.4	80.52	81.00	-7.9	35,222	-0.02%
2018/11/01	39.4	79.29	45	79.74	79.90	-5.6	35,105	-0.02%
2018/10/31	5.9	78.53	36.9	78.21	78.80	-31	35,267	-0.09%
2018/10/30	6.2	75.93	12	76.00	76.40	-5.8	35,030	-0.02%
2018/10/29	16.5	76.38	7	77.13	75.50	9.5	35,063	0.03%
2018/10/26	121.8	77.33	41.1	76.74	76.20	80.7	35,074	0.23%	大買/
2018/10/17	49	69.67	13.2	69.91	68.10	35.8	34,592	0.10%
2018/10/16	35	70.25	60	70.11	70.40	-25	33,758	-0.07%
2018/10/15	161	70.51	11	70.61	70.50	150	33,489	0.45%	大買/鉅額交易
2018/10/12	53.4	70.72	16	71.28	71.90	37.4	33,508	0.11%
2018/10/11	160	70.41	38	70.82	70.10	122	33,512	0.36%	大買/鉅額交易
2018/10/09	10	75.65	164.4	75.53	75.30	-154.4	32,293	-0.48%	大賣/鉅額交易
2018/10/08	5.1	75.53	2	75.60	75.50	3.1	32,342	0.01%
2018/10/05	44.3	75.88	11	75.87	75.60	33.3	32,631	0.10%
2018/10/04	33.3	76.86	3	76.40	76.20	30.3	32,542	0.09%
2018/10/03	7.2	77.79	4	77.70	77.80	3.2	32,668	0.01%
2018/10/02	16	78.83	10	79.38	78.10	6	32,896	0.02%
2018/10/01	12.2	80.01	18	80.03	79.90	-5.8	32,641	-0.02%
2018/09/28	5	79.00	41.3	78.67	79.20	-36.3	32,840	-0.11%
2018/09/27	37	77.63	52.3	78.08	78.70	-15.3	32,499	-0.05%
2018/09/26	15	77.30	10	77.48	77.30	5	32,279	0.02%
2018/09/25	10	75.96	3	76.00	76.10	7	32,142	0.02%
2018/09/21	17	75.46	5	75.78	75.80	12	32,370	0.04%
2018/09/20	22.8	75.61	2	75.80	75.60	20.8	32,265	0.06%
2018/09/19	6	76.10	1.2	76.25	76.40	4.8	32,294	0.01%
2018/09/18	17.2	76.34	3	76.17	75.80	14.2	32,335	0.04%
2018/09/17	4	77.70	2	77.75	77.80	2	32,456	0.01%
2018/09/14	45	77.05	52	77.75	77.90	-7	32,799	-0.02%
2018/09/13	16	76.21	10	76.30	76.00	6	32,828	0.02%
2018/09/12	19	77.29	9	77.43	77.00	10	32,740	0.03%
2018/09/11	38	76.07	8	76.95	77.70	30	32,803	0.09%
2018/09/10	65	75.50	24	75.46	75.10	41	33,096	0.12%
2018/09/07	109	77.93	13.7	78.21	77.70	95.3	32,715	0.29%	大買/
2018/09/06	98	79.48	28	79.36	79.30	70	32,743	0.21%
2018/09/05	5.1	80.20	1	80.30	80.10	4.1	32,558	0.01%
2018/09/04	13	80.21	0	0.00	80.10	13	32,939	0.04%
2018/09/03	20	80.20	2.5	80.16	80.10	17.5	33,317	0.05%
2018/08/31	119	80.49	2	80.50	80.50	117	34,592	0.34%	大買/鉅額交易
2018/08/30	34	81.21	5.4	81.04	80.90	28.6	35,372	0.08%
2018/08/29	16	81.21	1	81.20	81.40	15	35,704	0.04%
2018/08/28	1	81.10	1	81.20	81.20	0	35,877	0.00%
2018/08/27	5	81.04	7	81.00	81.00	-2	36,077	-0.01%
2018/08/24	9.5	81.10	2	81.00	81.10	7.5	36,106	0.02%
2018/08/23	19	81.58	9	81.38	81.80	10	37,143	0.03%
2018/08/22	0	0.00	2	81.60	81.70	-2	37,444	-0.01%
2018/08/21	11	81.15	1	81.00	81.00	10	37,825	0.03%
2018/08/20	4.1	81.23	4.2	81.16	81.00	-0.1	38,555	0.00%
2018/08/17	13	81.78	3	81.40	81.10	10	39,047	0.03%
2018/08/16	7.6	81.04	18	81.01	81.20	-10.4	39,033	-0.03%
2018/08/15	28.3	80.78	10	80.85	81.10	18.3	38,932	0.05%
2018/08/14	42.2	81.54	10	81.59	81.30	32.2	38,576	0.08%
2018/08/13	11	84.34	2	84.60	83.80	9	37,744	0.02%
2018/08/10	1	85.90	12	85.82	85.90	-11	37,559	-0.03%
2018/08/09	1.3	85.10	70	85.27	85.20	-68.7	37,496	-0.18%
2018/08/08	0	0.00	19	84.96	85.00	-19	37,984	-0.05%
2018/08/07	7	84.87	11	84.99	84.40	-4	38,653	-0.01%
2018/08/06	10	84.43	25	84.58	84.60	-15	40,277	-0.04%
2018/08/03	15	83.21	16	83.39	83.80	-1	40,685	0.00%
2018/08/02	34	83.98	37	84.07	82.80	-3	40,725	-0.01%
2018/08/01	11.2	83.80	4	84.05	84.10	7.2	40,747	0.02%
2018/07/31	1.4	83.87	3	83.83	83.80	-1.6	40,718	0.00%
2018/07/30	12.3	83.43	15	83.88	84.20	-2.8	40,734	-0.01%
2018/07/27	2.6	83.16	5	83.28	83.20	-2.5	40,533	-0.01%
2018/07/26	6	82.58	11.3	82.69	83.50	-5.3	40,985	-0.01%
2018/07/25	36.1	82.87	16	82.78	82.70	20.1	41,156	0.05%
2018/07/24	16	85.35	49	85.42	85.20	-33	41,023	-0.08%
2018/07/23	8	85.26	19	85.32	85.50	-11	40,405	-0.03%
2018/07/20	22.2	85.16	21	84.97	85.30	1.2	40,448	0.00%
2018/07/19	21	84.80	43	84.83	85.20	-22	40,634	-0.05%
2018/07/18	27.2	84.02	27.1	84.21	84.10	0.1	41,177	0.00%
2018/07/17	0	0.00	3	82.87	82.90	-3	41,148	-0.01%
2018/07/16	14	82.90	5	83.14	82.80	9	41,273	0.02%
2018/07/13	36.3	82.08	47.7	82.33	82.90	-11.4	42,018	-0.03%
2018/07/12	3	81.20	3	81.17	81.20	0	42,639	0.00%
2018/07/11	21	81.52	14	81.41	81.60	7	42,885	0.02%
2018/07/10	7	80.53	4	80.40	80.50	3	42,680	0.01%
2018/07/09	2.6	81.00	8	80.84	80.80	-5.4	42,584	-0.01%
2018/07/06	31	80.53	1	80.70	80.50	30	42,830	0.07%
2018/07/05	8.2	81.25	2	81.20	81.20	6.2	42,840	0.01%
2018/07/04	7	80.97	12	81.32	81.60	-5	43,143	-0.01%
2018/07/03	24	81.13	20	80.79	80.70	4	43,802	0.01%
2018/07/02	12	81.64	3	82.60	81.00	9	44,386	0.02%
2018/06/29	15	81.93	10	82.64	83.20	5	44,722	0.01%
2018/06/28	31.4	80.55	1	80.70	80.50	30.4	46,328	0.07%
2018/06/27	82.1	81.19	36	81.09	80.90	46.1	46,430	0.10%
2018/06/26	86.1	80.73	9	80.88	81.00	77.1	46,386	0.17%
2018/06/25	66.2	81.88	11.3	82.14	81.50	54.9	46,072	0.12%
2018/06/22	44	82.15	3	82.07	82.30	41	45,973	0.09%
2018/06/21	14.1	83.10	1	83.40	82.70	13.1	45,954	0.03%
2018/06/20	16	82.43	3	82.43	83.00	13	46,402	0.03%
2018/06/19	79.1	83.24	5.5	83.23	83.00	73.6	46,024	0.16%
2018/06/15	17	84.72	18	85.06	85.00	-1	45,391	0.00%
2018/06/14	35	85.91	0	0.00	85.50	35	44,934	0.08%
2018/06/13	11.7	88.34	14	87.78	87.80	-2.4	44,377	-0.01%
2018/06/12	4	87.58	10	87.70	87.70	-6	45,087	-0.01%
2018/06/11	13	87.85	10.6	87.61	87.40	2.4	45,024	0.01%
2018/06/08	24.6	89.05	30	89.43	88.30	-5.4	45,184	-0.01%
2018/06/07	72.3	90.15	89	90.31	91.20	-16.7	44,916	-0.04%
2018/06/06	11.2	88.61	174.1	89.09	89.10	-162.9	44,888	-0.36%	大賣/鉅額交易
2018/06/05	4.1	88.05	17	87.91	88.10	-12.9	45,553	-0.03%
2018/06/04	1	87.90	7	87.80	87.80	-6	45,573	-0.01%
2018/06/01	8.1	86.51	11	86.60	86.60	-2.9	45,724	-0.01%
2018/05/31	3	87.23	6	87.13	85.70	-3	45,907	-0.01%
2018/05/30	2.4	87.08	8	87.03	87.40	-5.6	45,020	-0.01%
2018/05/29	10.3	88.00	8	88.37	87.60	2.3	44,829	0.01%
2018/05/28	23	88.55	115	88.33	88.80	-92	44,821	-0.21%	大賣/
2018/05/25	23	85.30	31	86.18	86.50	-8	44,419	-0.02%
2018/05/24	7	84.16	12	84.22	84.10	-5	44,188	-0.01%
2018/05/23	4.1	83.66	8	84.00	83.60	-3.9	44,702	-0.01%
2018/05/22	14	84.16	6	84.20	84.00	8	45,124	0.02%
2018/05/21	0	0.00	14	85.26	85.00	-14	45,700	-0.03%
2018/05/18	4	84.35	1	84.70	83.90	3	46,339	0.01%
2018/05/17	38	84.83	6	84.98	84.20	32	47,022	0.07%
2018/05/16	44.6	84.96	12	84.77	84.60	32.6	47,215	0.07%
2018/05/15	76.7	87.33	59	86.95	86.00	17.7	47,488	0.04%
2018/05/14	132.1	89.15	217.6	88.80	89.00	-85.5	48,662	-0.18%	大買/大賣/
2018/05/11	31	84.41	58	84.35	85.00	-27	47,388	-0.06%
2018/05/10	12.1	82.58	4	82.65	82.90	8.1	47,391	0.02%
2018/05/09	18	81.94	3	82.27	81.80	15	47,644	0.03%
2018/05/08	1	82.60	22	82.22	82.60	-21	48,053	-0.04%
2018/05/07	24.2	81.40	27	81.16	81.60	-2.8	48,209	-0.01%
2018/05/04	33	80.65	29	80.54	80.40	4	48,519	0.01%
2018/05/03	56.2	80.47	1	80.70	80.10	55.2	48,855	0.11%
2018/05/02	21	82.88	2	83.60	81.80	19	48,950	0.04%
2018/04/30	37	82.75	12	82.80	82.90	25	49,029	0.05%
2018/04/27	18.1	81.02	0	0.00	81.50	18.1	49,363	0.04%
2018/04/26	17	80.76	13	80.95	80.60	4	49,915	0.01%
2018/04/25	72	80.17	5	79.92	80.40	67	50,957	0.13%
2018/04/24	132.3	81.07	46	81.08	80.60	86.3	51,057	0.17%	大買/
2018/04/23	78.5	83.56	1	83.30	83.00	77.5	50,484	0.15%
2018/04/20	18	83.99	5	84.00	84.00	13	50,371	0.03%
2018/04/19	38	84.09	17	84.11	85.00	21	50,547	0.04%
2018/04/18	119.1	85.72	19	85.16	84.80	100.1	50,204	0.20%	大買/
2018/04/17	31	86.62	6	86.72	86.50	25	50,087	0.05%
2018/04/16	10	87.56	15	87.20	87.60	-5	50,333	-0.01%
2018/04/13	40	87.04	9.3	87.15	87.00	30.7	50,506	0.06%
2018/04/12	25.4	86.99	17	87.11	86.80	8.4	50,851	0.02%
2018/04/11	59	88.38	16	87.54	87.30	43	51,181	0.08%
2018/04/10	28.2	87.01	1	87.40	87.00	27.2	51,411	0.05%
2018/04/09	23	87.10	9	86.93	87.40	14	51,757	0.03%
2018/04/03	49	87.21	8	87.18	87.20	41	51,281	0.08%
2018/04/02	45.3	88.19	6	88.52	88.10	39.3	50,921	0.08%
2018/03/31	149	88.71	5	88.92	88.50	144	50,680	0.28%	大買/鉅額交易
2018/03/30	5	91.58	4	91.98	91.40	1	48,765	0.00%
2018/03/29	30	90.14	4	90.10	90.00	26	48,632	0.05%
2018/03/28	8	90.48	7	90.21	90.10	1	48,333	0.00%
2018/03/27	4	91.13	3	91.23	91.20	1	48,237	0.00%
2018/03/26	39.1	89.95	34	89.93	90.20	5.1	48,082	0.01%
2018/03/23	31.1	90.84	13	90.95	90.40	18.1	48,202	0.04%
2018/03/22	14	93.00	13	92.72	92.80	1	48,376	0.00%
2018/03/21	6	92.52	3	92.57	92.40	3	48,263	0.01%
2018/03/20	16	92.59	5	92.54	92.60	11	48,615	0.02%
2018/03/19	3	92.80	3	92.80	92.90	0	48,662	0.00%
2018/03/16	8	93.16	4	93.03	92.80	4	48,767	0.01%
2018/03/15	32	93.70	17	93.58	93.40	15	48,424	0.03%
2018/03/14	24.6	93.51	3	93.90	93.30	21.6	48,939	0.04%
2018/03/13	15	95.56	75	96.09	95.20	-60	48,868	-0.12%
2018/03/12	17	94.12	31	94.01	94.30	-14	48,136	-0.03%
2018/03/09	60.6	91.01	102.4	91.95	91.90	-41.8	48,311	-0.09%	大賣/
2018/03/08	1.3	89.49	8	89.45	89.40	-6.7	48,434	-0.01%
2018/03/07	29	89.21	33	89.56	88.50	-4	48,600	-0.01%
2018/03/06	25	88.24	27	88.37	88.20	-2	49,225	0.00%
2018/03/05	9.3	87.14	0.2	87.50	87.00	9.1	49,994	0.02%
2018/03/02	6.1	87.23	5	87.60	87.80	1.1	49,680	0.00%
2018/03/01	9.1	87.82	2	87.90	87.90	7.1	49,850	0.01%
2018/02/27	18	88.52	12	89.01	88.10	6	49,752	0.01%
2018/02/26	10	88.96	2	89.20	88.80	8	49,448	0.02%
2018/02/23	12	88.64	1	88.30	88.90	11	49,325	0.02%
2018/02/22	16	87.79	7	87.73	87.90	9	49,530	0.02%
2018/02/21	16	88.53	4	88.63	88.20	12	49,335	0.02%
2018/02/12	43.1	87.81	4	87.93	87.60	39.1	48,915	0.08%
2018/02/09	111.6	86.77	27	86.85	87.50	84.6	48,743	0.17%	大買/
2018/02/08	25.1	89.40	25	89.34	89.00	0.1	48,453	0.00%
2018/02/07	34	90.48	5.1	90.71	90.00	28.9	49,905	0.06%
2018/02/06	143.2	89.95	15	89.91	89.20	128.2	49,153	0.26%	大買/鉅額交易
2018/02/05	21.2	92.98	18	92.98	92.80	3.2	47,142	0.01%
2018/02/02	23.1	94.86	23	94.93	95.20	0.1	47,140	0.00%
2018/02/01	21.1	93.85	8	93.65	93.50	13.1	47,024	0.03%
2018/01/31	31	92.55	27	92.58	92.20	4	46,756	0.01%
2018/01/30	29	93.98	15	94.19	93.60	14	46,299	0.03%
2018/01/29	14	94.71	29	94.87	94.70	-15	46,043	-0.03%
2018/01/26	11.2	95.39	2	95.75	95.40	9.2	45,847	0.02%
2018/01/25	0	0.00	8	95.93	95.40	-8	45,486	-0.02%
2018/01/24	6	96.23	2	96.40	95.90	4	44,848	0.01%
2018/01/23	9.2	95.94	7	96.54	96.90	2.2	44,696	0.00%
2018/01/22	32	97.01	13	96.99	96.60	19	44,513	0.04%
2018/01/19	18.9	95.69	154	96.19	96.90	-135.1	43,848	-0.31%	大賣/鉅額交易
2018/01/18	74	94.29	57	94.34	93.80	17	42,486	0.04%
2018/01/17	10	93.08	3	92.70	93.40	7	42,043	0.02%
2018/01/16	12	93.13	7	93.27	93.40	5	41,887	0.01%
2018/01/15	11.4	93.07	28	92.91	93.30	-16.6	41,766	-0.04%
2018/01/12	18.4	91.90	3	91.93	91.80	15.4	41,540	0.04%
2018/01/11	21.2	91.29	18.1	91.71	91.40	3.1	41,459	0.01%
2018/01/10	73	90.88	4	90.98	90.80	69	40,939	0.17%
2018/01/09	16	92.08	1	91.90	91.80	15	40,640	0.04%
2018/01/08	49	91.87	0	0.00	91.80	49	40,616	0.12%
2018/01/05	22.7	92.25	9	92.66	93.00	13.7	40,275	0.03%
2018/01/04	36	92.75	2	92.90	92.60	34	39,996	0.09%
2018/01/03	21	94.34	3	94.27	94.00	18	39,819	0.05%
2018/01/02	9	94.78	4	94.80	95.00	5	39,215	0.01%