鴻海 (2317)-國票券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/04/29	61.5	157.69	144.2	158.15	158.50	-82.7	105,289	-0.08%	大賣/
2024/04/26	72	156.38	255.5	155.67	155.00	-183.5	104,036	-0.18%	大賣/鉅額交易
2024/04/25	118.7	152.62	98.8	152.59	151.50	19.9	102,659	0.02%	大買/
2024/04/24	571.2	150.74	265.7	153.52	156.00	305.5	101,157	0.30%	大買/大賣/鉅額交易
2024/04/23	84.4	145.02	39.1	144.60	144.00	45.3	98,752	0.05%
2024/04/22	67.4	143.34	37.3	143.26	143.00	30.1	98,059	0.03%
2024/04/19	569.1	142.06	66.5	144.14	143.00	502.6	97,247	0.52%	大買/鉅額交易
2024/04/18	187.8	147.45	85	146.86	148.00	102.8	95,526	0.11%	大買/鉅額交易
2024/04/17	99.3	144.83	138.3	144.54	146.50	-39.1	94,851	-0.04%	大賣/
2024/04/16	151	140.47	928.4	140.62	141.00	-777.4	93,480	-0.83%	大買/大賣/鉅額交易
2024/04/15	364.9	147.64	43.2	146.44	146.00	321.7	90,976	0.35%	大買/鉅額交易
2024/04/12	295.1	150.58	50	151.27	150.50	245.1	89,690	0.27%	大買/鉅額交易
2024/04/11	140.7	149.44	483	150.33	150.00	-342.2	87,961	-0.39%	大買/大賣/鉅額交易
2024/04/10	93.7	156.60	162.3	155.30	154.50	-68.6	85,355	-0.08%	大賣/
2024/04/09	485	158.71	218.8	158.28	158.00	266.3	84,044	0.32%	大買/大賣/鉅額交易
2024/04/08	147.9	158.19	108.5	158.55	158.00	39.5	82,682	0.05%	大買/大賣/
2024/04/03	170.5	156.38	35	156.76	159.00	135.5	81,311	0.17%	大買/鉅額交易
2024/04/02	231.5	155.04	1,071.9	156.54	159.00	-840.3	79,344	-1.06%	大買/大賣/鉅額交易
2024/04/01	116.2	151.54	2,149	152.43	150.50	-2,032.9	76,692	-2.65%	大買/大賣/鉅額交易
2024/03/29	455.5	153.36	694.4	153.80	150.00	-239	75,560	-0.32%	大買/大賣/鉅額交易
2024/03/28	83.5	154.08	168.4	153.84	155.50	-84.9	73,210	-0.12%	大賣/
2024/03/27	308.2	148.18	264.4	145.89	148.50	43.8	70,339	0.06%	大買/大賣/
2024/03/26	684.8	143.59	1,630.7	142.78	142.00	-945.9	68,483	-1.38%	大買/大賣/鉅額交易
2024/03/25	248.7	145.28	517.7	145.22	145.50	-268.9	66,381	-0.41%	大買/大賣/鉅額交易
2024/03/22	697.4	144.72	2,570	144.31	145.50	-1,872.6	64,505	-2.90%	大買/大賣/鉅額交易
2024/03/21	1,373.1	141.75	405.9	139.76	142.50	967.3	61,032	1.58%	大買/大賣/鉅額交易
2024/03/20	1,689.6	139.13	1,188.9	137.60	138.00	500.7	58,649	0.85%	大買/大賣/鉅額交易
2024/03/19	399.3	133.82	851.7	132.69	136.00	-452.4	55,781	-0.81%	大買/大賣/鉅額交易
2024/03/18	1,170.7	134.11	546.6	133.18	136.00	624.2	53,182	1.17%	大買/大賣/鉅額交易
2024/03/15	2,504.1	129.98	1,414.6	130.97	132.00	1,089.5	49,532	2.20%	大買/大賣/鉅額交易
2024/03/14	368.2	119.54	909.6	119.53	121.00	-541.3	43,236	-1.25%	大買/大賣/鉅額交易
2024/03/13	1,112.2	121.58	888.7	120.77	120.50	223.5	40,314	0.55%	大買/大賣/鉅額交易
2024/03/12	2,114.3	115.46	933.2	115.25	119.00	1,181	34,910	3.38%	大買/大賣/鉅額交易
2024/03/11	1,107.2	109.29	636.5	108.50	109.50	470.7	29,389	1.60%	大買/大賣/鉅額交易
2024/03/08	491.9	107.13	120.8	105.82	105.00	371.1	27,431	1.35%	大買/大賣/鉅額交易
2024/03/07	252.7	107.70	65.4	107.75	107.50	187.3	26,533	0.71%	大買/鉅額交易
2024/03/06	31.5	106.10	42.5	106.28	106.50	-11.1	26,183	-0.04%
2024/03/05	399.8	107.35	53	107.51	106.50	346.8	26,190	1.32%	大買/鉅額交易
2024/03/04	941.8	105.35	122.1	104.22	106.50	819.7	25,463	3.22%	大買/大賣/鉅額交易
2024/03/01	110.1	102.33	4.2	102.50	102.00	105.9	24,125	0.44%	大買/鉅額交易
2024/02/29	43	103.13	6	103.42	103.00	37	24,041	0.15%
2024/02/27	7	103.86	44.4	103.90	103.50	-37.4	23,750	-0.16%
2024/02/26	59	103.31	7.8	103.36	103.50	51.2	23,649	0.22%
2024/02/23	99	103.39	6	103.17	103.00	93	23,790	0.39%
2024/02/22	11.1	103.05	3	103.33	103.50	8.1	24,119	0.03%
2024/02/21	25	103.00	3	103.33	103.00	22	24,289	0.09%
2024/02/20	207	104.02	24	103.65	103.50	183	24,762	0.74%	大買/鉅額交易
2024/02/19	7.2	102.36	17.7	102.18	103.00	-10.5	24,617	-0.04%
2024/02/16	8	101.13	46.6	101.32	101.50	-38.6	25,053	-0.15%
2024/02/15	6	101.33	46	101.50	101.00	-40	25,287	-0.16%
2024/02/05	24	101.50	5	101.90	101.50	19	25,125	0.08%
2024/02/02	41	102.04	3	101.50	102.00	38	25,105	0.15%
2024/02/01	0.5	102.50	2.7	102.55	103.00	-2.2	25,344	-0.01%
2024/01/31	6	102.42	30	102.07	102.50	-24	25,428	-0.09%
2024/01/30	7	102.43	0	0.00	102.00	7	25,581	0.03%
2024/01/29	1.5	102.28	7.5	102.46	102.50	-6	25,927	-0.02%
2024/01/26	17	102.59	13	102.62	102.50	4	26,364	0.02%
2024/01/25	0	101.50	8.1	101.56	102.00	-8.1	26,353	-0.03%
2024/01/24	1.3	100.89	1.8	100.78	100.50	-0.5	26,387	0.00%
2024/01/23	9	101.00	5	100.50	101.00	4	27,103	0.01%
2024/01/22	4.1	100.38	2	100.00	99.90	2.1	29,035	0.01%
2024/01/19	1	100.50	4	100.25	100.50	-3	29,204	-0.01%
2024/01/18	22	99.04	4	99.58	99.90	18	29,563	0.06%
2024/01/17	21.1	99.29	15.7	99.07	98.60	5.4	29,936	0.02%
2024/01/16	19	99.74	73.2	99.67	100.00	-54.2	30,976	-0.17%
2024/01/15	15.1	100.03	0.5	101.00	100.00	14.6	31,922	0.05%
2024/01/12	3	100.50	3	100.50	100.50	0	32,081	0.00%
2024/01/11	9.1	100.27	2	101.00	100.50	7.1	32,209	0.02%
2024/01/10	9	100.56	0	0.00	100.00	9	32,083	0.03%
2024/01/09	27.4	101.08	21.3	101.18	101.00	6.1	31,963	0.02%
2024/01/08	28	102.57	9	102.17	101.50	19	31,828	0.06%
2024/01/05	16.5	104.00	4	104.00	104.00	12.5	31,693	0.04%
2024/01/04	1	104.50	8	104.44	104.00	-7	31,937	-0.02%
2024/01/03	5.5	104.45	15	104.50	104.50	-9.5	32,154	-0.03%
2024/01/02	0.5	104.50	19	104.61	105.00	-18.5	32,305	-0.06%
2023/12/29	43	104.48	4	104.38	104.50	39	32,250	0.12%
2023/12/28	2	103.50	3.6	103.64	104.00	-1.6	32,274	-0.01%
2023/12/27	9	103.61	2	103.50	103.50	7	32,180	0.02%
2023/12/26	5	103.90	1	103.50	104.00	4	32,097	0.01%
2023/12/25	5	103.50	22	103.50	103.50	-17	32,284	-0.05%
2023/12/22	5	103.50	1	103.50	103.50	4	32,363	0.01%
2023/12/21	11	103.00	8.5	103.18	103.50	2.5	32,468	0.01%
2023/12/20	26.3	103.35	12.5	103.36	104.50	13.8	32,160	0.04%
2023/12/19	5	101.90	107.5	102.00	102.50	-102.5	31,507	-0.33%	大賣/鉅額交易
2023/12/18	15.4	101.57	119	101.50	102.00	-103.6	31,329	-0.33%	大賣/鉅額交易
2023/12/15	15	101.37	102	101.51	101.50	-87	31,177	-0.28%	大賣/
2023/12/14	31.5	101.50	21.2	101.64	102.00	10.3	30,726	0.03%
2023/12/13	6.3	101.16	6	100.75	101.00	0.3	30,500	0.00%
2023/12/12	3	101.00	2	101.00	101.00	1	30,839	0.00%
2023/12/11	3	100.83	1	101.00	101.00	2	30,769	0.01%
2023/12/08	0	0.00	1.1	101.45	101.50	-1.1	30,658	0.00%
2023/12/07	3	101.17	0.3	101.50	101.00	2.7	30,887	0.01%
2023/12/06	6	101.25	8.3	101.06	101.00	-2.3	30,950	-0.01%
2023/12/05	0.1	100.50	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	0.1	101.50	10.6	100.86	101.00	-10.5	30,773	-0.03%
2023/12/01	11.4	100.70	41	101.00	100.50	-29.7	30,811	-0.10%
2023/11/30	36.2	101.52	5	101.50	101.50	31.2	30,592	0.10%
2023/11/29	3.2	102.33	0	0.00	102.00	3.2	30,267	0.01%
2023/11/28	1	103.00	28.7	102.49	102.50	-27.7	29,970	-0.09%
2023/11/27	6.4	102.24	3.5	101.93	101.50	2.9	30,482	0.01%
2023/11/24	2	101.75	32.3	101.50	101.50	-30.2	30,442	-0.10%
2023/11/22	17.2	103.14	7.3	102.73	102.00	9.9	31,063	0.03%
2023/11/21	14	101.71	13.6	101.76	102.50	0.4	30,942	0.00%
2023/11/20	8	101.13	5	101.00	101.00	3	31,170	0.01%
2023/11/17	23	102.13	75	102.94	102.50	-52	30,949	-0.17%
2023/11/16	6	100.91	18.8	100.97	101.00	-12.7	30,387	-0.04%
2023/11/15	16.1	100.15	47.3	100.45	100.50	-31.2	30,054	-0.10%
2023/11/14	84.1	100.28	107.9	100.24	100.00	-23.8	29,488	-0.08%	大賣/
2023/11/13	3.4	97.83	3	97.93	97.70	0.4	29,120	0.00%
2023/11/10	8.9	97.41	1.2	97.26	97.20	7.7	29,544	0.03%
2023/11/09	15	97.99	15.5	97.85	97.90	-0.5	30,337	0.00%
2023/11/08	9.9	96.97	20	96.84	97.00	-10.1	30,321	-0.03%
2023/11/07	15.2	95.70	20.1	95.78	96.10	-4.9	30,373	-0.02%
2023/11/06	14.1	96.73	19.6	97.01	96.40	-5.5	30,281	-0.02%
2023/11/03	33.7	95.56	23	95.89	95.80	10.7	29,982	0.04%
2023/11/02	2.2	96.83	20.8	97.06	97.00	-18.7	29,758	-0.06%
2023/11/01	9	96.09	10.2	96.01	95.60	-1.2	30,097	0.00%
2023/10/31	18.2	95.84	31.9	96.26	96.50	-13.7	30,309	-0.05%
2023/10/30	136.5	95.33	22.7	95.80	94.50	113.8	29,933	0.38%	大買/鉅額交易
2023/10/27	11	98.39	26	98.35	98.20	-15	28,083	-0.05%
2023/10/26	22.4	98.40	32.8	98.58	98.50	-10.4	28,036	-0.04%
2023/10/25	36.6	98.97	15	98.93	99.00	21.6	27,773	0.08%
2023/10/24	132.2	98.40	73.1	98.39	98.30	59.1	27,620	0.21%	大買/
2023/10/23	88.3	100.77	23.1	101.30	100.50	65.2	26,288	0.25%
2023/10/20	7	103.36	21	103.76	103.50	-14	25,919	-0.05%
2023/10/19	38	104.12	2	105.00	103.50	36	25,714	0.14%
2023/10/18	7.5	105.20	8.9	105.78	105.50	-1.4	25,514	-0.01%
2023/10/17	8	106.69	5.5	106.54	106.50	2.5	25,614	0.01%
2023/10/16	5	107.00	1	107.00	107.00	4	26,265	0.02%
2023/10/13	16.1	107.21	5.6	106.55	107.50	10.5	26,851	0.04%
2023/10/12	5.1	106.40	25	106.76	107.00	-19.9	27,096	-0.07%
2023/10/11	0.1	106.00	88.5	106.13	106.00	-88.4	27,348	-0.32%
2023/10/06	7.1	105.56	21	105.36	105.50	-13.9	27,369	-0.05%
2023/10/05	4.5	103.52	0	0.00	103.50	4.5	27,528	0.02%
2023/10/04	13	102.85	2	103.00	103.00	11	27,645	0.04%
2023/10/03	7	103.93	0	0.00	104.00	7	27,599	0.03%
2023/10/02	3	105.00	12	104.58	104.50	-9	27,816	-0.03%
2023/09/28	30.5	103.57	39.8	103.69	104.00	-9.3	28,735	-0.03%
2023/09/27	8.1	103.88	0.8	104.50	104.00	7.3	29,226	0.03%
2023/09/26	35	104.47	2	104.75	104.00	33	30,286	0.11%
2023/09/25	9.2	105.39	5	105.00	105.50	4.2	31,242	0.01%
2023/09/22	6	105.08	6	105.17	105.00	0	31,773	0.00%
2023/09/21	21	105.02	14	105.14	105.00	7	32,181	0.02%
2023/09/20	7	106.36	7	106.14	106.00	0	32,555	0.00%
2023/09/19	2	106.75	25.8	106.99	106.50	-23.8	33,360	-0.07%
2023/09/18	7	106.14	13	106.27	106.50	-6	34,796	-0.02%
2023/09/15	11	106.27	0.8	106.00	106.00	10.2	35,058	0.03%
2023/09/14	2	106.50	1.7	106.50	106.50	0.3	34,962	0.00%
2023/09/13	63	106.96	2	106.00	106.00	61	35,116	0.17%
2023/09/12	1	105.50	30	107.00	107.50	-29	35,594	-0.08%
2023/09/11	11	105.09	9	105.06	105.00	2	35,679	0.01%
2023/09/08	4	105.38	10	105.30	106.00	-6	35,975	-0.02%
2023/09/07	3.1	105.84	16.2	105.72	105.50	-13.1	36,936	-0.04%
2023/09/06	13	106.00	7	106.00	106.00	6	38,325	0.02%
2023/09/05	13	107.00	68	106.21	107.00	-55	38,319	-0.14%
2023/09/04	14.1	106.04	5	106.70	106.50	9.1	38,384	0.02%
2023/09/01	0	0.00	18	107.33	107.50	-18	38,403	-0.05%
2023/08/31	15	106.07	10	106.20	106.50	5	38,772	0.01%
2023/08/30	13.1	106.46	6	106.00	106.00	7.1	38,234	0.02%
2023/08/29	83	106.06	92.8	106.30	106.00	-9.8	38,783	-0.03%
2023/08/28	2.6	108.12	8	108.06	108.00	-5.4	38,485	-0.01%
2023/08/25	14.2	108.04	5.8	108.41	108.00	8.4	39,185	0.02%
2023/08/24	32.8	109.06	53	109.28	109.50	-20.2	40,302	-0.05%
2023/08/23	44	106.51	3	107.00	106.50	41	40,756	0.10%
2023/08/22	1	106.50	2.5	106.40	106.50	-1.5	41,061	0.00%
2023/08/21	3.1	106.00	4	106.00	106.00	-1	41,271	0.00%
2023/08/18	6.3	106.33	1	106.50	106.00	5.3	41,354	0.01%
2023/08/17	30	106.95	6.3	106.56	106.50	23.7	41,432	0.06%
2023/08/16	41.4	105.89	0	0.00	105.50	41.4	41,323	0.10%
2023/08/15	144.3	107.44	11	108.00	107.00	133.3	41,146	0.32%	大買/鉅額交易
2023/08/14	6	109.67	38.5	109.59	110.00	-32.5	40,542	-0.08%
2023/08/11	10.3	108.92	4.4	109.27	108.50	5.9	40,690	0.01%
2023/08/10	3.6	109.86	28.7	109.98	110.00	-25.1	41,012	-0.06%
2023/08/09	0	0.00	8	110.75	110.50	-8	41,109	-0.02%
2023/08/08	2	110.50	16.3	110.10	110.50	-14.3	41,947	-0.03%
2023/08/07	34.4	110.63	7	111.71	109.50	27.4	41,823	0.07%
2023/08/04	6	109.25	43.5	109.98	111.00	-37.5	41,358	-0.09%
2023/08/02	22	108.23	11	109.05	108.00	11	41,384	0.03%
2023/08/01	2	110.00	10	110.00	110.50	-8	40,993	-0.02%
2023/07/31	19.3	109.53	9	108.72	108.50	10.2	40,803	0.03%
2023/07/28	14	109.57	0	0.00	109.50	14	40,510	0.03%
2023/07/27	36.3	111.55	123.8	110.87	110.50	-87.5	40,589	-0.22%	大賣/
2023/07/26	83.3	111.86	30.5	111.53	111.50	52.7	40,899	0.13%
2023/07/25	36.5	110.79	115.6	111.33	112.00	-79.1	40,721	-0.19%	大賣/
2023/07/24	3	107.67	4	108.00	108.00	-1	39,989	0.00%
2023/07/21	66.3	107.03	6	107.08	107.50	60.3	40,226	0.15%
2023/07/20	87.1	108.44	31	109.81	108.00	56.1	40,260	0.14%
2023/07/19	122.3	110.36	20.7	109.77	108.50	101.6	40,018	0.25%	大買/鉅額交易
2023/07/18	54	111.73	139.4	112.26	112.00	-85.3	39,654	-0.22%	大賣/
2023/07/17	7	110.28	79	110.37	110.50	-72	39,110	-0.18%
2023/07/14	4.1	107.87	23.7	108.84	109.50	-19.7	38,735	-0.05%
2023/07/13	30.3	107.77	81	108.24	107.00	-50.7	38,284	-0.13%
2023/07/12	93.4	106.06	82	107.30	107.50	11.4	38,042	0.03%
2023/07/11	72.5	104.99	15.4	104.87	105.00	57.1	37,842	0.15%
2023/07/10	9.1	105.06	42.1	105.08	104.50	-33	37,828	-0.09%
2023/07/07	21.9	105.22	60.1	105.16	105.50	-38.2	37,756	-0.10%
2023/07/06	88.3	106.39	34.1	106.31	105.50	54.2	37,732	0.14%
2023/07/05	86.2	108.86	116.3	108.75	108.50	-30	36,789	-0.08%	大賣/
2023/07/04	112.3	110.98	236.4	110.94	110.00	-124.1	36,139	-0.34%	大買/大賣/鉅額交易
2023/07/03	372	114.56	69.2	114.49	115.00	302.8	35,462	0.85%	大買/鉅額交易
2023/06/30	168	112.13	29	112.48	113.00	139	34,309	0.41%	大買/鉅額交易
2023/06/29	56.3	114.12	84.6	115.33	113.00	-28.3	33,829	-0.08%
2023/06/28	6	114.67	68.1	114.99	115.00	-62.1	33,522	-0.19%
2023/06/27	13	114.69	49	115.38	114.00	-36	33,179	-0.11%
2023/06/26	145.5	115.30	83	115.52	115.50	62.5	32,601	0.19%	大買/
2023/06/21	8	112.81	3.1	113.00	113.00	5	32,082	0.02%
2023/06/20	14	112.14	4	112.50	112.50	10	32,028	0.03%
2023/06/19	1	112.49	7	112.20	112.50	-6	31,892	-0.02%
2023/06/16	54	111.41	50.3	112.02	111.00	3.7	31,825	0.01%
2023/06/15	35	111.73	9	111.83	111.50	26	31,398	0.08%
2023/06/14	7	112.00	27	112.96	112.50	-20	31,855	-0.06%
2023/06/13	10	112.20	73.2	112.55	112.50	-63.2	31,723	-0.20%
2023/06/12	42.4	110.62	56.4	110.40	110.50	-14.1	30,901	-0.05%
2023/06/09	8	107.81	8	107.63	108.00	0	29,760	0.00%
2023/06/08	107	107.50	26.8	107.50	107.00	80.2	29,876	0.27%	大買/
2023/06/07	3	107.67	8.2	107.53	108.00	-5.2	30,051	-0.02%
2023/06/06	120	106.95	4.1	106.76	107.00	115.9	30,703	0.38%	大買/鉅額交易
2023/06/05	27	107.54	13.6	107.56	107.50	13.4	30,622	0.04%
2023/06/02	34.1	107.91	47	108.16	108.00	-12.9	31,419	-0.04%
2023/06/01	4	106.63	55.2	107.43	108.00	-51.1	31,156	-0.16%
2023/05/31	16	106.66	135	106.34	106.50	-119	30,871	-0.39%	大賣/鉅額交易
2023/05/30	33	107.21	51.1	107.10	107.00	-18.1	30,356	-0.06%
2023/05/29	32.1	104.53	42.5	104.81	105.50	-10.4	29,635	-0.04%
2023/05/26	24.3	102.54	37	102.42	102.50	-12.7	29,233	-0.04%
2023/05/25	9	102.78	1	103.00	102.50	8	28,999	0.03%
2023/05/24	3	102.50	0	0.00	103.00	3	28,936	0.01%
2023/05/23	2.1	102.76	2	103.00	102.50	0.1	28,904	0.00%
2023/05/22	0	0.00	7.3	102.50	103.00	-7.3	28,907	-0.03%
2023/05/19	11.5	102.64	10	102.50	103.00	1.5	29,083	0.01%
2023/05/18	3.1	103.00	5	103.00	103.00	-1.9	29,193	-0.01%
2023/05/17	7	102.50	69.2	102.41	102.50	-62.2	29,333	-0.21%
2023/05/16	14.1	102.25	101	102.50	102.00	-86.9	28,993	-0.30%	大賣/
2023/05/15	16.1	102.07	17	102.50	102.00	-0.9	28,601	0.00%
2023/05/12	14	105.54	20	105.50	102.50	-6	28,557	-0.02%
2023/05/11	14	105.54	20	105.50	105.00	-6	27,867	-0.02%
2023/05/10	6.1	106.08	14	106.32	106.50	-7.9	27,910	-0.03%
2023/05/09	13	105.65	30	106.39	106.50	-17	28,140	-0.06%
2023/05/08	11	105.09	1.8	105.50	105.00	9.2	28,301	0.03%
2023/05/05	8.2	105.00	4.2	104.88	105.00	4	28,849	0.01%
2023/05/04	14	105.11	17	105.47	105.00	-3	29,465	-0.01%
2023/05/03	12.1	105.50	8	105.56	105.50	4.1	29,917	0.01%
2023/05/02	1.1	105.50	66	105.47	106.00	-64.9	30,781	-0.21%
2023/04/28	4	104.50	53	104.01	104.50	-49	31,312	-0.16%
2023/04/27	13.1	103.53	8.7	103.65	103.50	4.4	31,454	0.01%
2023/04/26	5	103.70	32	103.61	103.50	-27	31,624	-0.09%
2023/04/25	5	103.20	16	103.28	103.00	-11	31,354	-0.04%
2023/04/24	0.2	103.55	1	104.00	103.50	-0.8	31,215	0.00%
2023/04/21	1	104.00	30.1	104.58	104.00	-29.1	31,240	-0.09%
2023/04/20	4	104.25	61	104.01	104.50	-57	31,018	-0.18%
2023/04/19	16.5	104.36	4.2	104.50	104.00	12.3	31,244	0.04%
2023/04/18	1	104.00	4.3	104.12	104.50	-3.3	31,266	-0.01%
2023/04/17	12	104.00	2.2	104.00	104.00	9.9	31,594	0.03%
2023/04/14	13	104.38	13.2	104.08	104.50	-0.2	32,030	0.00%
2023/04/13	3.9	103.02	14	103.00	103.00	-10.1	32,380	-0.03%
2023/04/12	4.3	102.78	2	102.50	102.50	2.3	32,302	0.01%
2023/04/11	8	103.19	23	103.39	103.50	-15	32,585	-0.05%
2023/04/10	3.2	103.19	1.1	103.50	103.00	2.1	32,478	0.01%
2023/04/07	6.1	103.09	2.3	103.78	103.00	3.8	32,418	0.01%
2023/04/06	14.2	103.61	6	104.33	103.50	8.2	32,371	0.03%
2023/03/31	11	104.00	22	104.07	104.00	-11	31,976	-0.03%
2023/03/30	7.1	104.00	5	104.30	104.50	2.1	32,025	0.01%
2023/03/29	25.5	103.50	13	103.50	103.50	12.5	32,165	0.04%
2023/03/28	9.1	103.07	20.7	103.52	103.00	-11.6	32,556	-0.04%
2023/03/27	32	103.97	10	104.75	103.50	22	32,645	0.07%
2023/03/24	15.1	104.64	25.1	105.24	105.50	-10	33,306	-0.03%
2023/03/23	6.1	103.58	4.2	104.00	103.50	1.9	32,568	0.01%
2023/03/22	32.2	103.95	8	103.50	103.50	24.2	32,454	0.07%
2023/03/21	8	103.44	12	103.67	103.50	-4	32,672	-0.01%
2023/03/20	28	102.82	5	102.80	102.50	23	32,644	0.07%
2023/03/17	6.1	103.58	18.2	103.88	103.50	-12.1	32,828	-0.04%
2023/03/16	23.1	102.24	4.6	102.39	102.00	18.5	32,303	0.06%
2023/03/15	5	102.50	1	103.00	102.50	4	32,585	0.01%
2023/03/14	36.3	102.44	3	102.17	102.00	33.3	33,160	0.10%
2023/03/13	6.4	102.86	6	102.75	103.00	0.4	33,434	0.00%
2023/03/10	2.2	101.78	4	102.00	102.00	-1.8	34,333	-0.01%
2023/03/09	46.3	102.69	2	103.50	102.50	44.3	34,973	0.13%
2023/03/08	25.1	104.12	4	104.75	104.00	21.1	35,167	0.06%
2023/03/07	13.3	104.99	51.5	104.97	105.00	-38.2	35,211	-0.11%
2023/03/06	2.4	103.42	5.1	103.40	103.50	-2.7	34,782	-0.01%
2023/03/03	5.1	103.40	7	103.50	102.50	-2	34,733	-0.01%
2023/03/02	0	102.13	4.8	102.50	102.50	-4.8	34,949	-0.01%
2023/03/01	11.1	100.70	15	101.83	102.00	-3.9	35,010	-0.01%
2023/02/24	85.2	101.16	9.1	101.57	101.00	76.1	34,736	0.22%
2023/02/23	1	102.50	13	102.73	103.00	-12	34,341	-0.03%
2023/02/22	7	101.65	23	101.89	102.00	-16	34,713	-0.05%
2023/02/21	16.1	102.88	7	102.86	102.50	9.1	34,783	0.03%
2023/02/20	5.1	103.20	9.8	103.24	103.00	-4.6	35,331	-0.01%
2023/02/17	5	103.00	11	103.23	103.50	-6	35,745	-0.02%
2023/02/16	14	103.29	38.6	103.11	103.50	-24.6	36,384	-0.07%
2023/02/15	6	102.33	11.9	102.07	102.50	-5.9	37,202	-0.02%
2023/02/14	18.1	101.89	9	102.00	102.00	9.1	37,250	0.02%
2023/02/13	1.7	101.50	1	101.50	101.00	0.7	37,616	0.00%
2023/02/10	36	101.46	67.4	101.50	101.50	-31.4	37,809	-0.08%
2023/02/09	139	101.45	13	100.88	101.00	126	38,059	0.33%	大買/鉅額交易
2023/02/08	17	100.53	1.2	100.57	100.50	15.9	38,379	0.04%
2023/02/07	20.1	100.85	0.5	101.80	100.50	19.5	38,627	0.05%
2023/02/06	15	101.53	38.8	101.56	101.50	-23.8	38,581	-0.06%
2023/02/03	46.7	99.68	13	99.62	99.60	33.7	38,523	0.09%
2023/02/02	60	100.18	7.2	100.50	100.00	52.8	38,531	0.14%
2023/02/01	18	100.02	0.3	100.50	100.00	17.7	38,077	0.05%
2023/01/31	17.3	99.95	48.9	99.92	99.70	-31.6	37,933	-0.08%
2023/01/30	98.4	98.37	31	98.10	98.10	67.4	37,093	0.18%
2023/01/17	26.1	98.26	6.8	98.29	98.10	19.3	36,341	0.05%
2023/01/16	31.6	98.38	7	98.57	98.10	24.6	36,361	0.07%
2023/01/13	16.4	99.06	9.5	98.84	98.60	6.9	36,315	0.02%
2023/01/12	72.4	98.98	3.9	99.16	98.60	68.5	36,978	0.19%
2023/01/11	83.1	99.14	0	0.00	99.10	83.1	37,569	0.22%
2023/01/10	5	99.20	1.5	99.40	99.40	3.5	37,879	0.01%
2023/01/09	22.1	99.17	5	99.16	99.10	17.1	38,027	0.04%
2023/01/06	18.1	98.62	5	98.68	98.40	13.1	37,890	0.03%
2023/01/05	21.3	98.08	0	0.00	98.00	21.3	38,045	0.06%
2023/01/04	28.8	98.38	2	98.35	98.10	26.8	38,079	0.07%
2023/01/03	37.5	98.66	354	99.01	99.10	-316.5	38,013	-0.83%	大賣/鉅額交易
2022/12/30	8	99.98	15	99.97	99.90	-7	37,602	-0.02%
2022/12/29	45.5	99.84	1	99.90	99.70	44.5	37,753	0.12%
2022/12/28	35.6	100.16	11	100.18	100.50	24.6	38,005	0.06%
2022/12/27	1	100.50	8.4	100.53	100.50	-7.4	37,915	-0.02%
2022/12/26	2.1	100.99	23	100.63	101.00	-20.9	38,115	-0.05%
2022/12/23	3.1	100.18	9	100.50	101.00	-5.9	38,434	-0.02%
2022/12/22	17.1	101.00	1	101.00	101.00	16.1	38,849	0.04%
2022/12/21	6.1	100.34	9	100.00	100.00	-2.9	39,308	-0.01%
2022/12/20	63.1	100.79	2.3	100.29	100.00	60.7	39,198	0.15%
2022/12/19	6.2	100.92	1.7	101.29	101.50	4.5	39,135	0.01%
2022/12/16	69.2	100.64	13	101.08	100.50	56.2	38,899	0.14%
2022/12/15	5.1	101.80	23	101.98	101.50	-17.9	38,102	-0.05%
2022/12/14	5	101.70	19	102.26	102.50	-14	38,124	-0.04%
2022/12/13	18.2	101.42	3	101.00	101.00	15.2	38,141	0.04%
2022/12/12	105	101.75	0	0.00	102.00	105	37,850	0.28%	大買/鉅額交易
2022/12/09	11	102.27	7	102.79	102.00	4	38,145	0.01%
2022/12/08	13.1	101.89	11.6	102.03	101.50	1.5	37,890	0.00%
2022/12/07	16.7	102.51	5.1	102.71	102.00	11.6	37,817	0.03%
2022/12/06	95.6	103.56	24	103.83	103.00	71.6	37,621	0.19%
2022/12/05	46.3	106.08	121.5	106.44	105.50	-75.3	37,014	-0.20%	大賣/
2022/12/02	97	104.76	59.1	105.19	105.50	37.9	36,500	0.10%
2022/12/01	40	102.51	27.6	102.66	103.00	12.4	35,734	0.03%
2022/11/30	19.2	101.03	4.1	101.02	100.50	15	34,905	0.04%
2022/11/29	27.6	99.94	8.4	99.96	100.00	19.3	34,038	0.06%
2022/11/28	32.1	99.98	6	100.00	100.00	26.1	33,757	0.08%
2022/11/25	11	100.68	3	100.83	100.50	8	33,605	0.02%
2022/11/24	32.3	100.48	5	100.50	101.00	27.3	33,507	0.08%
2022/11/23	78	101.01	3	101.17	100.50	75	33,169	0.23%
2022/11/22	24.1	100.29	2	100.25	100.50	22.1	33,091	0.07%
2022/11/21	16	100.56	10	100.05	100.00	6	32,902	0.02%
2022/11/18	28.1	100.93	7.2	101.73	100.50	21	32,636	0.06%
2022/11/17	10	101.25	2.1	101.26	101.50	7.9	32,326	0.02%
2022/11/16	42	101.64	34	101.96	101.50	8	32,188	0.02%
2022/11/15	185.3	101.21	4	101.50	101.50	181.3	31,685	0.57%	大買/鉅額交易
2022/11/14	76	100.38	11	101.00	101.50	65	31,198	0.21%
2022/11/11	229.5	100.49	4	100.50	100.00	225.5	30,512	0.74%	大買/鉅額交易
2022/11/10	63	100.55	2	100.75	100.50	61	29,543	0.21%
2022/11/09	29	101.26	14	101.93	102.50	15	29,373	0.05%
2022/11/08	28	100.16	5	100.00	100.00	23	29,190	0.08%
2022/11/07	28.1	100.07	20	100.00	100.00	8.1	29,498	0.03%
2022/11/04	68.7	100.18	72.8	99.91	100.50	-4.1	29,858	-0.01%
2022/11/03	12.7	100.93	13	101.00	101.00	-0.3	29,990	0.00%
2022/11/02	67	101.42	17.2	101.22	102.00	49.8	29,765	0.17%
2022/11/01	91.5	101.48	4	101.50	101.50	87.5	29,668	0.29%
2022/10/31	24	102.15	7	101.93	102.50	17	29,304	0.06%
2022/10/28	2	104.00	2	104.00	104.00	0	29,222	0.00%
2022/10/27	5	104.50	3.5	104.36	104.00	1.5	29,368	0.01%
2022/10/26	4	103.63	10.1	103.94	104.00	-6.1	29,519	-0.02%
2022/10/25	2	102.25	19	103.11	103.50	-17	29,293	-0.06%
2022/10/24	2	104.00	2.1	103.00	103.00	-0.1	29,045	0.00%
2022/10/21	3	102.50	14	103.04	103.50	-11	28,923	-0.04%
2022/10/20	12.4	101.46	10	102.60	102.50	2.4	29,034	0.01%
2022/10/19	2.3	103.78	8	103.31	103.00	-5.7	28,453	-0.02%
2022/10/18	22	103.98	4.9	104.25	103.50	17.1	28,204	0.06%
2022/10/17	29	104.98	16	105.00	105.00	13	28,041	0.05%
2022/10/14	15	104.80	3.5	105.00	105.00	11.5	27,956	0.04%
2022/10/13	37.3	103.69	9	103.56	103.50	28.3	28,122	0.10%
2022/10/12	10	103.20	14	103.71	103.00	-4	27,974	-0.01%
2022/10/11	17	104.26	10	104.65	104.00	7	27,628	0.03%
2022/10/07	5	107.00	26.1	107.13	107.50	-21.1	27,413	-0.08%
2022/10/06	12	107.08	8.1	107.43	107.50	3.9	27,815	0.01%
2022/10/05	2	106.75	65.1	106.73	107.00	-63.1	27,893	-0.23%
2022/10/04	2	102.50	3	102.33	102.50	-1	27,455	0.00%
2022/10/03	13.1	101.00	0.1	101.00	101.00	13	27,474	0.05%
2022/09/30	8	101.62	6	101.17	102.00	2	27,695	0.01%
2022/09/29	34.4	101.28	5	101.60	101.50	29.4	27,913	0.11%
2022/09/28	55.6	101.32	2.2	101.07	100.50	53.4	28,002	0.19%
2022/09/27	47	103.98	4.4	103.60	103.50	42.6	27,942	0.15%
2022/09/26	73.4	104.51	27.1	104.15	104.00	46.3	28,760	0.16%
2022/09/23	41	106.56	25.3	106.58	106.50	15.7	29,122	0.05%
2022/09/22	2	106.75	42	106.51	107.00	-40	29,606	-0.14%
2022/09/21	8.2	106.95	5	108.00	107.00	3.2	29,763	0.01%
2022/09/20	1.5	107.50	4	108.50	108.50	-2.5	29,793	-0.01%
2022/09/19	4	106.88	9	106.95	107.00	-5	29,797	-0.02%
2022/09/16	17	107.12	0	0.00	107.50	17	30,004	0.06%
2022/09/15	44	108.00	0.1	108.50	108.00	43.9	30,148	0.15%
2022/09/14	10	107.80	5.1	107.81	107.50	4.9	30,383	0.02%
2022/09/13	0	0.00	18.4	109.69	110.00	-18.4	30,584	-0.06%
2022/09/12	0	0.00	3	108.50	108.50	-3	30,594	-0.01%
2022/09/08	13	106.54	4	106.50	107.00	9	31,113	0.03%
2022/09/07	52.4	107.09	7.4	107.39	106.00	45.1	31,387	0.14%
2022/09/06	5	108.20	1.2	108.42	108.50	3.8	31,270	0.01%
2022/09/05	11	108.00	1	107.99	108.00	10	31,528	0.03%
2022/09/02	2	107.50	3.1	107.52	107.50	-1.1	31,931	0.00%
2022/09/01	63.2	107.49	5.1	107.70	107.50	58.2	32,046	0.18%
2022/08/31	25.1	108.72	25.6	108.37	109.00	-0.5	31,915	0.00%
2022/08/30	10.1	108.25	1	108.50	108.50	9.1	31,741	0.03%
2022/08/29	19.1	108.08	5.1	108.51	108.00	14	32,006	0.04%
2022/08/26	28.1	110.37	9.6	109.77	110.50	18.5	32,155	0.06%
2022/08/25	13	109.58	1.1	110.00	109.50	11.9	32,478	0.04%
2022/08/24	2.1	109.52	4.1	109.26	109.50	-2	33,426	-0.01%
2022/08/23	17	110.00	14	110.00	110.00	3	34,509	0.01%
2022/08/22	11	110.14	1	110.00	111.00	10	34,940	0.03%
2022/08/19	13	111.19	10	111.00	111.00	3	35,525	0.01%
2022/08/18	10.1	111.75	2	111.75	112.00	8.1	35,898	0.02%
2022/08/17	6	111.75	7	112.19	112.50	-1	36,728	0.00%
2022/08/16	10.2	111.10	3	110.67	111.00	7.2	36,840	0.02%
2022/08/15	11.5	111.93	50.3	112.96	112.00	-38.9	36,930	-0.11%
2022/08/12	5.3	112.99	78.5	112.88	112.50	-73.2	37,208	-0.20%
2022/08/11	10.5	112.38	171.6	112.18	113.00	-161.1	37,022	-0.44%	大賣/鉅額交易
2022/08/10	6	110.00	46.4	109.94	110.00	-40.4	36,918	-0.11%
2022/08/09	5	108.60	16.5	108.70	109.00	-11.5	36,398	-0.03%
2022/08/08	30	107.30	9.8	107.54	108.00	20.2	36,343	0.06%
2022/08/05	14	108.39	7	108.36	108.00	7	36,295	0.02%
2022/08/04	42.3	107.26	5	108.00	108.00	37.3	36,249	0.10%
2022/08/03	38.5	107.32	45.4	108.50	108.50	-6.9	35,932	-0.02%
2022/08/02	772.1	107.42	28.6	107.33	108.00	743.4	35,709	2.08%	大買/鉅額交易
2022/08/01	10	108.50	2	108.75	109.00	8	35,441	0.02%
2022/07/29	25	108.50	7	108.86	109.00	18	35,652	0.05%
2022/07/28	4	108.38	32.2	108.48	108.50	-28.2	35,867	-0.08%
2022/07/27	18	107.72	32.9	108.07	108.00	-14.9	36,003	-0.04%
2022/07/26	33	107.61	39.2	107.68	108.00	-6.2	35,778	-0.02%
2022/07/25	17	107.35	9	107.06	107.50	8	35,635	0.02%
2022/07/22	5.4	106.00	6	106.00	106.00	-0.7	35,447	0.00%
2022/07/21	13.1	105.26	9.4	104.68	105.50	3.7	35,462	0.01%
2022/07/20	52.1	104.30	10	104.40	103.50	42.1	35,419	0.12%
2022/07/19	2.1	104.00	5.5	104.27	104.00	-3.4	35,511	-0.01%
2022/07/18	11	104.68	7.1	104.72	105.00	3.9	35,446	0.01%
2022/07/15	9	105.06	4.1	105.12	105.00	5	35,469	0.01%
2022/07/14	29	104.66	25	104.58	105.00	4	35,384	0.01%
2022/07/13	26.3	103.19	11.3	103.09	102.50	15	34,910	0.04%
2022/07/12	24	100.12	10.7	100.40	100.50	13.3	34,569	0.04%
2022/07/11	24.1	101.31	41	101.76	101.00	-16.9	34,330	-0.05%
2022/07/08	40.7	102.13	3	103.50	102.00	37.7	34,172	0.11%
2022/07/07	35.7	102.29	13.4	102.71	103.50	22.4	33,867	0.07%
2022/07/06	22.3	101.30	11	100.91	100.50	11.3	33,478	0.03%
2022/07/05	11.1	101.95	13	102.35	102.50	-1.9	33,199	-0.01%
2022/07/04	39.1	100.61	53	100.22	100.00	-13.9	32,860	-0.04%
2022/07/01	51.4	107.28	62.5	106.37	106.00	-11.1	32,262	-0.03%
2022/06/30	19	109.58	39	109.59	109.00	-20	31,744	-0.06%
2022/06/29	8	111.13	4	111.25	111.00	4	31,393	0.01%
2022/06/28	3	111.33	4.7	111.65	112.00	-1.7	31,168	-0.01%
2022/06/27	15	111.37	8.2	111.68	111.00	6.8	31,040	0.02%
2022/06/24	4.2	109.62	11	109.82	110.00	-6.8	30,863	-0.02%
2022/06/23	40.7	108.33	38	108.01	108.00	2.7	30,701	0.01%
2022/06/22	17.9	110.45	49	110.76	109.50	-31.1	30,281	-0.10%
2022/06/21	6	111.67	10.4	111.69	112.00	-4.4	30,597	-0.01%
2022/06/20	26.1	109.80	35	109.59	109.00	-8.9	30,276	-0.03%
2022/06/17	21.4	109.89	45.2	109.98	109.50	-23.8	30,071	-0.08%
2022/06/16	19.1	111.71	54.1	113.12	111.50	-35	29,597	-0.12%
2022/06/15	1.6	112.00	9	112.22	112.00	-7.4	30,439	-0.02%
2022/06/14	26.1	111.10	17	111.06	111.50	9.1	30,755	0.03%
2022/06/13	34.9	111.97	9	111.44	111.50	25.9	30,823	0.08%
2022/06/10	3.2	114.21	11	115.00	114.00	-7.8	30,587	-0.03%
2022/06/09	22.1	115.05	11	114.77	115.50	11.1	30,617	0.04%
2022/06/08	13	114.27	4	114.13	114.00	9	30,518	0.03%
2022/06/07	82	113.62	28.3	114.11	113.50	53.8	30,625	0.18%
2022/06/06	17	115.12	17	115.38	115.50	0	30,483	0.00%
2022/06/02	101	114.88	13.4	115.05	114.00	87.6	30,890	0.28%	大買/
2022/06/01	35.4	114.74	80.7	114.44	114.50	-45.3	31,010	-0.15%
2022/05/31	11.1	112.36	147.5	112.37	113.00	-136.5	30,133	-0.45%	大賣/鉅額交易
2022/05/30	7	109.79	68.3	109.87	110.50	-61.3	28,871	-0.21%
2022/05/27	47.6	110.44	40.8	110.22	110.00	6.8	28,372	0.02%
2022/05/26	1	109.00	30.7	109.66	109.00	-29.7	27,992	-0.11%
2022/05/25	43	108.71	57.3	109.45	109.50	-14.3	27,818	-0.05%
2022/05/24	4.6	108.32	13	108.54	108.00	-8.4	27,347	-0.03%
2022/05/23	1	108.50	33.2	108.44	108.00	-32.2	26,969	-0.12%
2022/05/20	9.1	107.72	42	107.99	107.00	-32.9	26,832	-0.12%
2022/05/19	3	107.50	42	106.30	107.50	-39	26,456	-0.15%
2022/05/18	18	106.42	97.1	106.64	107.00	-79.1	26,023	-0.30%
2022/05/17	17	104.97	13.8	104.86	105.00	3.2	25,518	0.01%
2022/05/16	6	104.17	5	104.10	104.50	1	25,323	0.00%
2022/05/13	67.5	103.64	8	103.50	104.00	59.5	25,172	0.24%
2022/05/12	56	102.05	0	102.50	102.00	56	25,217	0.22%
2022/05/11	0	0.00	4.3	103.38	103.00	-4.3	25,124	-0.02%
2022/05/10	3.2	103.69	6	103.75	104.00	-2.8	25,133	-0.01%
2022/05/09	0	0.00	11.5	103.67	104.00	-11.5	25,217	-0.05%
2022/05/06	19	102.92	4	103.88	104.00	15	25,527	0.06%
2022/05/05	6.1	104.75	53.2	104.51	104.50	-47	25,631	-0.18%
2022/05/04	6	104.17	19	104.11	104.00	-13	25,602	-0.05%
2022/05/03	7	102.50	24.2	102.33	102.50	-17.2	25,586	-0.07%
2022/04/29	0.1	101.50	9	101.94	102.00	-8.9	25,993	-0.03%
2022/04/28	2.2	100.50	4	101.00	101.50	-1.8	26,305	-0.01%
2022/04/27	27.1	99.99	19	100.18	100.00	8.1	26,323	0.03%
2022/04/26	17.3	100.86	4	101.13	101.00	13.3	26,227	0.05%
2022/04/25	42.7	101.09	8	100.56	100.50	34.7	26,131	0.13%
2022/04/22	1.1	102.50	8	102.94	103.50	-6.9	25,723	-0.03%
2022/04/21	2	103.00	4	104.00	103.00	-2	26,086	-0.01%
2022/04/20	10.6	102.36	0.1	102.50	103.00	10.5	26,106	0.04%
2022/04/19	11	102.23	3.4	102.40	102.00	7.6	26,095	0.03%
2022/04/18	6	102.58	7.1	102.15	102.50	-1.1	26,235	0.00%
2022/04/15	0	0.00	2	103.00	103.00	-2	26,622	-0.01%
2022/04/14	1	104.00	8	103.88	104.00	-7	27,070	-0.03%
2022/04/13	0	0.00	20	103.90	104.00	-20	27,740	-0.07%
2022/04/12	0.1	102.50	0	0.00	102.00	0.1	29,846	0.00%
2022/04/11	13	102.19	2	102.00	102.00	11	29,853	0.04%
2022/04/08	53	102.83	1	103.50	103.00	52	29,736	0.17%
2022/04/07	24.1	103.73	16.6	104.01	103.00	7.5	29,605	0.03%
2022/04/06	11	104.50	9	104.78	105.00	2	29,253	0.01%
2022/04/01	42.2	104.74	13	104.62	104.50	29.2	28,990	0.10%
2022/03/31	9	106.00	11	106.18	106.00	-2	28,748	-0.01%
2022/03/30	7	105.07	1	105.50	105.50	6	28,608	0.02%
2022/03/29	32	105.25	1.1	105.06	105.50	30.9	28,506	0.11%
2022/03/28	13	105.50	11	105.41	106.00	2	28,443	0.01%
2022/03/25	6	106.33	20	106.35	106.00	-14	28,332	-0.05%
2022/03/24	14.1	107.25	106	106.42	106.50	-91.9	28,289	-0.32%	大賣/
2022/03/23	2	104.50	6.1	105.16	105.50	-4.1	27,980	-0.01%
2022/03/22	21	104.00	9	104.00	104.00	12	28,224	0.04%
2022/03/21	22.1	105.07	4.5	105.84	104.50	17.7	28,256	0.06%
2022/03/18	8.5	104.03	28.6	105.14	106.00	-20.1	28,271	-0.07%
2022/03/17	33.4	103.78	55.6	103.67	104.00	-22.2	27,192	-0.08%
2022/03/16	22.1	101.21	15.5	101.00	101.50	6.7	26,806	0.02%
2022/03/15	20.2	101.30	9	101.00	101.00	11.2	26,458	0.04%
2022/03/14	5	102.90	8	102.50	102.50	-3	26,525	-0.01%
2022/03/11	5.1	103.39	20	103.13	103.50	-14.9	26,516	-0.06%
2022/03/10	12	103.21	9	103.11	103.00	3	26,500	0.01%
2022/03/09	53.2	101.78	20	101.58	101.50	33.2	26,385	0.13%
2022/03/08	59.8	101.34	11.4	101.36	101.50	48.3	26,349	0.18%
2022/03/07	32.5	102.78	6	103.42	102.50	26.5	25,720	0.10%
2022/03/04	2	104.01	7	104.57	105.00	-5	25,816	-0.02%
2022/03/03	27.1	104.98	1	105.00	104.50	26.1	25,972	0.10%
2022/03/02	3	104.33	8	104.63	104.50	-5	26,143	-0.02%
2022/03/01	84	104.68	20	104.53	104.50	64	26,204	0.24%
2022/02/25	36.5	102.68	8	103.00	103.00	28.5	26,220	0.11%
2022/02/24	39	103.12	8	103.19	102.50	31	26,098	0.12%
2022/02/23	3	104.50	1	104.50	105.00	2	25,606	0.01%
2022/02/22	24	104.73	1	104.50	104.50	23	25,709	0.09%
2022/02/21	10	106.25	14.2	106.07	106.00	-4.2	25,784	-0.02%
2022/02/18	14	105.54	0	106.00	105.50	14	25,924	0.05%
2022/02/17	6.1	105.34	18.4	105.88	106.00	-12.4	25,998	-0.05%
2022/02/16	6	105.50	1	105.00	105.50	5	26,003	0.02%
2022/02/15	12.1	104.09	11.5	104.33	104.00	0.6	26,223	0.00%
2022/02/14	22	104.14	43.2	103.98	104.00	-21.2	26,310	-0.08%
2022/02/11	7.2	105.03	2.1	105.29	106.00	5.1	26,318	0.02%
2022/02/10	8.1	106.37	14	106.07	106.50	-5.9	26,440	-0.02%
2022/02/09	11	106.00	11	106.18	106.50	0	26,437	0.00%
2022/02/08	21	105.33	14.4	105.42	105.50	6.6	26,352	0.02%
2022/02/07	16.1	103.06	2.4	103.71	103.00	13.7	25,826	0.05%
2022/01/26	68.1	102.54	3	102.67	102.00	65.1	25,471	0.26%
2022/01/25	44	102.75	8.1	102.94	103.00	35.9	25,257	0.14%
2022/01/24	22	103.11	15.8	103.02	103.00	6.2	25,076	0.02%
2022/01/21	21.9	102.16	64.1	102.47	102.00	-42.2	24,727	-0.17%
2022/01/20	15.9	103.37	0	0.00	103.00	15.9	24,415	0.07%
2022/01/19	9.2	103.51	62	103.51	103.50	-52.8	24,199	-0.22%
2022/01/18	8.7	104.06	20.7	104.00	103.50	-11.9	24,100	-0.05%
2022/01/17	26	103.69	25	103.90	103.50	1	24,204	0.00%
2022/01/14	46.7	103.58	5.2	103.60	103.50	41.5	24,181	0.17%
2022/01/13	34.2	104.98	13.8	105.47	105.50	20.4	24,050	0.08%
2022/01/12	16	104.25	10.8	104.46	104.50	5.2	24,214	0.02%
2022/01/11	19.1	104.34	24	104.48	104.50	-4.9	24,338	-0.02%
2022/01/10	73	105.07	305.2	105.49	104.50	-232.2	24,605	-0.94%	大賣/鉅額交易
2022/01/07	19	107.05	49.9	106.52	106.50	-30.9	24,846	-0.12%
2022/01/06	56.2	107.30	45.1	107.18	107.00	11.1	24,497	0.05%
2022/01/05	410.8	108.45	210.3	108.65	109.00	200.6	23,990	0.84%	大買/大賣/鉅額交易
2022/01/04	7	103.64	38	103.99	103.50	-31	22,264	-0.14%
2022/01/03	82	104.14	1	104.50	103.00	81	22,420	0.36%
2021/12/30	18.1	104.36	3	104.50	104.00	15.1	22,693	0.07%
2021/12/29	8	104.94	30.1	104.93	105.00	-22.1	23,058	-0.10%
2021/12/28	3	105.00	7.1	105.00	105.50	-4.1	23,528	-0.02%
2021/12/27	6	104.25	52	104.78	104.50	-46	23,690	-0.19%
2021/12/24	5	104.30	85	104.32	104.00	-80	24,112	-0.33%
2021/12/23	20	104.00	80.6	103.99	104.00	-60.6	24,295	-0.25%
2021/12/22	19.1	103.58	11	103.55	103.50	8.1	24,599	0.03%
2021/12/21	2	104.25	18	104.50	104.50	-16	24,777	-0.06%
2021/12/20	17.6	103.02	30	103.23	103.00	-12.4	24,788	-0.05%
2021/12/17	18.5	103.49	62.7	103.66	103.50	-44.1	24,743	-0.18%
2021/12/16	94.3	103.96	59.3	104.68	103.50	35	24,530	0.14%
2021/12/15	11.3	104.12	114	104.98	105.00	-102.7	24,606	-0.42%	大賣/鉅額交易
2021/12/14	5	104.60	51	104.50	104.50	-46	24,867	-0.18%
2021/12/13	31.4	104.60	9.5	105.32	104.50	21.9	24,882	0.09%
2021/12/10	4.7	105.32	4	105.00	105.00	0.7	25,648	0.00%
2021/12/09	14	105.93	22.1	105.86	106.00	-8.1	25,628	-0.03%
2021/12/08	53.4	105.80	3	106.16	105.00	50.4	25,632	0.20%
2021/12/07	29	105.57	19.9	106.43	106.00	9.1	25,267	0.04%
2021/12/06	15.9	106.28	20	106.67	106.50	-4.1	25,185	-0.02%
2021/12/03	21.1	105.50	3	105.00	105.00	18.1	25,281	0.07%
2021/12/02	24	105.38	26	106.06	105.00	-2	25,365	-0.01%
2021/12/01	6	104.50	26	105.29	105.50	-20	25,219	-0.08%
2021/11/30	17	103.74	27	104.70	103.50	-10	25,243	-0.04%
2021/11/29	23	104.04	33	104.26	103.50	-10	24,913	-0.04%
2021/11/26	54.2	103.79	68	103.54	103.50	-13.8	24,820	-0.06%
2021/11/25	16	105.22	27	106.11	105.00	-11	24,927	-0.04%
2021/11/24	78.2	105.12	4	105.00	105.50	74.2	24,868	0.30%
2021/11/23	33	106.15	5	106.00	106.00	28	24,601	0.11%
2021/11/22	0	0.00	20	106.75	106.50	-20	24,446	-0.08%
2021/11/19	14.1	107.04	2.2	107.05	106.50	11.8	24,384	0.05%
2021/11/18	30.1	106.93	2	106.75	107.00	28.1	24,337	0.12%
2021/11/17	114.1	107.28	14.4	107.86	107.00	99.7	24,205	0.41%	大買/
2021/11/16	16.1	108.19	0	0.00	108.00	16.1	24,180	0.07%
2021/11/15	35.8	108.84	11	108.68	108.00	24.8	24,775	0.10%
2021/11/12	4	108.50	76.8	108.63	109.00	-72.8	24,877	-0.29%
2021/11/11	60	107.79	9	107.56	107.50	51	24,858	0.21%
2021/11/10	57	108.96	64.4	108.81	109.00	-7.4	25,126	-0.03%
2021/11/09	14	107.47	24.4	107.98	108.00	-10.4	25,521	-0.04%
2021/11/08	41	107.21	14	107.11	107.50	27	25,431	0.11%
2021/11/05	177.5	107.90	19.2	108.27	109.00	158.3	25,877	0.61%	大買/鉅額交易
2021/11/04	11	108.09	6	108.25	108.00	5	26,297	0.02%
2021/11/03	12.1	107.79	9.6	108.10	107.50	2.5	26,495	0.01%
2021/11/02	17.1	107.68	11	107.73	107.50	6.1	26,978	0.02%
2021/11/01	20	106.95	9	107.28	106.50	11	26,974	0.04%
2021/10/29	14	107.11	9	107.94	107.00	5	27,025	0.02%
2021/10/28	2	108.75	7	108.57	108.50	-5	27,041	-0.02%
2021/10/27	10	108.05	0.9	109.00	108.00	9.1	27,205	0.03%
2021/10/26	6	108.92	7	108.79	109.00	-1	27,413	0.00%
2021/10/25	6	107.67	17	108.41	108.00	-11	27,459	-0.04%
2021/10/22	11	107.27	13	108.00	107.50	-2	27,653	-0.01%
2021/10/21	7	107.86	16.5	107.97	108.00	-9.5	27,868	-0.03%
2021/10/20	44	107.03	41	106.85	107.50	3	27,916	0.01%
2021/10/19	23.2	107.65	75.8	107.99	107.00	-52.6	27,785	-0.19%
2021/10/18	55.1	108.28	52	109.01	107.50	3.1	28,334	0.01%
2021/10/15	46	109.55	91.3	109.00	109.50	-45.3	28,682	-0.16%
2021/10/14	2	107.00	12	107.42	106.50	-10	28,303	-0.04%
2021/10/13	12	105.38	16	105.81	105.50	-4	28,537	-0.01%
2021/10/12	31	104.85	34	105.10	105.00	-3	28,786	-0.01%
2021/10/08	4	107.38	26.4	107.41	108.00	-22.4	29,185	-0.08%
2021/10/07	15.3	106.12	41	105.90	107.00	-25.7	29,179	-0.09%
2021/10/06	35.3	103.39	55	103.74	103.00	-19.7	29,150	-0.07%
2021/10/05	60	101.43	9.3	101.25	101.50	50.7	28,786	0.18%
2021/10/04	10	102.95	12.2	103.05	103.00	-2.2	28,567	-0.01%
2021/10/01	51.3	103.73	64.9	103.76	103.00	-13.6	28,543	-0.05%
2021/09/30	29	104.95	26	105.02	105.00	3	28,439	0.01%
2021/09/29	73.8	104.72	30.4	104.98	105.00	43.4	28,792	0.15%
2021/09/28	33	106.50	2.9	106.65	106.50	30.1	29,592	0.10%
2021/09/27	9	107.61	13	108.12	107.50	-4	29,497	-0.01%
2021/09/24	11	107.50	10	107.75	107.50	1	29,530	0.00%
2021/09/23	20	106.70	4	107.25	106.50	16	29,793	0.05%
2021/09/22	34.6	106.54	16	106.91	107.00	18.6	29,774	0.06%
2021/09/17	24	107.98	55.2	108.67	108.50	-31.2	29,528	-0.11%
2021/09/16	40	108.00	9	108.67	107.50	31	29,476	0.11%
2021/09/15	135.1	109.77	76.2	109.80	108.50	58.9	29,612	0.20%	大買/
2021/09/14	26	107.06	7	107.86	107.50	19	29,019	0.07%
2021/09/13	26	106.88	0	0.00	106.50	26	29,065	0.09%
2021/09/10	36	107.78	5.7	108.05	108.00	30.3	29,390	0.10%
2021/09/09	25.3	107.11	15.3	107.01	107.00	9.9	29,660	0.03%
2021/09/08	21.1	107.74	45.2	107.53	107.50	-24.1	29,623	-0.08%
2021/09/07	33.1	108.94	78.6	108.97	108.50	-45.5	29,547	-0.15%
2021/09/06	20.6	111.44	9	111.89	111.00	11.6	29,553	0.04%
2021/09/03	161	112.04	23	112.26	112.50	138	29,849	0.46%	大買/鉅額交易
2021/09/02	6	111.42	20	111.85	111.50	-14	29,768	-0.05%
2021/09/01	184	110.99	21.1	111.42	111.00	162.9	29,654	0.55%	大買/鉅額交易
2021/08/31	23	110.89	23.7	109.38	111.00	-0.7	29,587	0.00%
2021/08/30	1	107.50	2	108.75	109.00	-1	29,418	0.00%
2021/08/27	7	107.43	2.5	107.10	108.00	4.5	29,666	0.02%
2021/08/26	21.1	107.36	0	0.00	107.50	21.1	29,835	0.07%
2021/08/25	16	108.44	3	108.17	108.50	13	30,168	0.04%
2021/08/24	11.1	108.46	10	108.50	109.00	1.1	30,304	0.00%
2021/08/23	42.2	106.54	28.1	107.02	107.50	14.1	30,576	0.05%
2021/08/20	43	103.49	35.2	104.66	104.50	7.8	30,649	0.03%
2021/08/19	87.9	103.79	5.1	103.14	103.00	82.8	31,163	0.27%
2021/08/18	13	105.44	24.8	106.18	107.00	-11.8	30,717	-0.04%
2021/08/17	15	106.70	5.1	106.62	106.50	9.9	31,031	0.03%
2021/08/16	23.1	107.37	17.8	107.27	107.50	5.3	31,124	0.02%
2021/08/13	18.3	109.22	10	109.25	109.00	8.3	31,441	0.03%
2021/08/12	2.3	109.28	2.4	109.29	109.00	-0.1	31,378	0.00%
2021/08/11	67.1	107.69	11	107.95	109.00	56	31,859	0.18%
2021/08/10	80.2	109.24	0.2	111.50	108.50	80	32,440	0.25%
2021/08/09	13	111.15	13.6	111.96	112.00	-0.6	33,341	0.00%
2021/08/06	24	111.83	10	112.60	112.50	14	33,684	0.04%
2021/08/05	6	111.17	1	111.50	112.00	5	34,169	0.01%
2021/08/04	2	111.75	8.1	112.19	112.00	-6.1	36,329	-0.02%
2021/08/03	10	111.65	2.8	112.00	111.50	7.2	37,309	0.02%
2021/08/02	0	0.00	37.2	112.21	113.00	-37.2	37,640	-0.10%
2021/07/30	12	110.00	2.2	111.00	110.00	9.8	38,246	0.03%
2021/07/29	7	110.57	9	110.94	111.00	-2	38,400	-0.01%
2021/07/28	54.1	109.87	36.1	109.86	110.50	18	39,142	0.05%
2021/07/27	10.2	110.75	25.5	111.45	111.50	-15.3	40,042	-0.04%
2021/07/26	20.6	109.63	15.1	110.27	110.00	5.5	40,774	0.01%
2021/07/23	47.2	110.86	6.1	110.67	110.50	41.1	40,978	0.10%
2021/07/22	32.2	110.22	25.2	111.20	110.50	6.9	41,267	0.02%
2021/07/21	51.6	113.26	135.3	112.83	112.50	-83.7	41,185	-0.20%	大賣/
2021/07/20	29	115.21	5.1	114.90	114.50	23.9	40,817	0.06%
2021/07/19	22.5	116.78	6.6	117.00	116.50	15.9	41,033	0.04%
2021/07/16	31	118.90	16	118.93	119.50	15	41,627	0.04%
2021/07/15	182.2	118.81	35.7	119.14	119.50	146.5	41,646	0.35%	大買/鉅額交易
2021/07/14	283	116.94	10	117.10	116.00	273	41,038	0.67%	大買/鉅額交易
2021/07/13	169.1	116.37	57.7	116.42	116.50	111.3	41,122	0.27%	大買/鉅額交易
2021/07/12	3.8	115.53	12	115.25	115.00	-8.2	41,396	-0.02%
2021/07/09	58.1	113.90	14	113.96	114.00	44.1	41,770	0.11%
2021/07/08	11.1	115.23	6	115.58	115.50	5.1	42,184	0.01%
2021/07/07	28.1	115.75	16.4	115.78	115.00	11.7	42,614	0.03%
2021/07/06	93	116.89	30	116.58	116.50	63	43,302	0.15%
2021/07/05	345.3	116.01	184.6	114.94	117.00	160.7	43,911	0.37%	大買/大賣/鉅額交易
2021/07/02	40	111.78	4	111.88	111.50	36	43,223	0.08%
2021/07/01	75.4	111.89	5.8	111.57	112.00	69.6	43,510	0.16%
2021/06/30	235.5	112.57	27	112.80	112.00	208.5	43,940	0.47%	大買/鉅額交易
2021/06/29	17.5	111.71	13.6	111.96	111.50	3.9	45,039	0.01%
2021/06/28	161.4	111.61	12.3	111.92	111.50	149.1	46,909	0.32%	大買/鉅額交易
2021/06/25	309.5	113.94	37.1	114.27	113.00	272.4	47,286	0.58%	大買/鉅額交易
2021/06/24	57.6	112.52	20.3	112.75	113.00	37.3	47,379	0.08%
2021/06/23	28	110.18	61.6	110.32	111.50	-33.6	47,741	-0.07%
2021/06/22	13.1	109.31	1.1	109.00	108.50	12	48,354	0.02%
2021/06/21	89.1	109.25	3	109.17	108.50	86.1	49,335	0.17%
2021/06/18	14	112.07	1	112.50	111.50	13	50,635	0.03%
2021/06/17	18.1	110.61	23.4	111.79	113.00	-5.3	51,947	-0.01%
2021/06/16	26.1	112.04	31.1	111.86	111.50	-5	54,351	-0.01%
2021/06/15	68	112.90	5	113.30	113.00	63	56,251	0.11%
2021/06/11	3.2	112.47	65	113.35	113.50	-61.8	58,242	-0.11%
2021/06/10	1	110.50	16.4	110.50	110.50	-15.4	59,189	-0.03%
2021/06/09	22.2	109.69	6	110.17	109.50	16.2	60,027	0.03%
2021/06/08	4.1	110.65	1.8	111.05	110.50	2.3	61,243	0.00%
2021/06/07	33	110.11	10	110.95	110.50	23	62,197	0.04%
2021/06/04	30.1	110.07	31	110.71	112.00	-1	62,654	0.00%
2021/06/03	23.5	111.56	6	111.17	111.00	17.5	62,906	0.03%
2021/06/02	152.3	111.98	9	112.50	112.00	143.3	63,414	0.23%	大買/鉅額交易
2021/06/01	8.3	114.12	28.4	114.46	114.50	-20.1	64,306	-0.03%
2021/05/31	12.3	112.70	13	112.81	113.50	-0.7	65,255	0.00%
2021/05/28	37	110.96	5	110.90	111.00	32	66,126	0.05%
2021/05/27	30	108.52	12.4	109.14	109.50	17.6	66,575	0.03%
2021/05/26	11.1	111.18	4.1	111.38	111.50	7	67,559	0.01%
2021/05/25	13.3	112.25	35.1	112.24	112.00	-21.9	69,013	-0.03%
2021/05/24	12.3	108.91	18.8	109.21	109.50	-6.5	69,079	-0.01%
2021/05/21	21	109.17	42.4	109.13	109.50	-21.4	69,408	-0.03%
2021/05/20	5.3	105.32	145	105.59	106.00	-139.8	69,516	-0.20%	大賣/鉅額交易
2021/05/19	42.3	105.04	10	105.35	105.00	32.3	70,236	0.05%
2021/05/18	114	102.18	267.7	105.97	107.00	-153.6	70,231	-0.22%	大買/大賣/鉅額交易
2021/05/17	88.5	99.54	135.2	99.00	98.20	-46.7	70,387	-0.07%	大賣/
2021/05/14	22.2	104.53	140.9	104.49	104.50	-118.7	70,236	-0.17%	大賣/鉅額交易
2021/05/13	47.1	102.19	70.2	102.46	103.00	-23.1	70,571	-0.03%
2021/05/12	92.9	101.42	672.1	100.06	102.00	-579.2	70,334	-0.82%	大賣/鉅額交易
2021/05/11	108.4	108.25	36.8	107.88	107.00	71.6	69,233	0.10%	大買/
2021/05/10	54.2	113.69	15	113.30	113.00	39.2	69,994	0.06%
2021/05/07	2.6	116.63	90.3	116.09	117.50	-87.6	72,312	-0.12%
2021/05/06	21.1	112.28	20.5	112.04	112.50	0.6	73,359	0.00%
2021/05/05	43.8	111.37	57.5	112.09	110.00	-13.7	74,195	-0.02%
2021/05/04	70.5	109.43	130.7	108.72	108.50	-60.2	75,249	-0.08%	大賣/
2021/05/03	57.8	113.05	216	112.88	112.50	-158.2	76,133	-0.21%	大賣/鉅額交易
2021/04/29	30.4	117.01	11	117.36	116.00	19.4	78,603	0.02%
2021/04/28	48.5	117.25	6	117.25	117.00	42.5	79,282	0.05%
2021/04/27	45.5	119.12	69.5	119.71	118.50	-24	80,842	-0.03%
2021/04/26	47.3	118.10	11	118.27	117.50	36.3	81,368	0.04%
2021/04/23	32	117.66	28.9	118.19	119.00	3.1	82,262	0.00%
2021/04/22	56	118.97	256.4	119.11	117.50	-200.5	84,441	-0.24%	大賣/鉅額交易
2021/04/21	71.7	120.44	24	120.33	120.00	47.7	88,574	0.05%
2021/04/20	233.2	121.66	23	121.65	122.00	210.2	89,305	0.24%	大買/鉅額交易
2021/04/19	48	122.00	14.6	121.93	121.50	33.4	90,633	0.04%
2021/04/16	42.2	122.87	34.7	122.84	123.50	7.5	91,260	0.01%
2021/04/15	77.2	120.35	14.2	120.90	121.00	63	92,273	0.07%
2021/04/14	104.8	121.75	58.2	121.25	121.50	46.6	93,500	0.05%	大買/
2021/04/13	4.3	122.15	52.1	122.56	122.50	-47.9	96,281	-0.05%
2021/04/12	64.4	120.71	74	120.63	120.50	-9.6	99,322	-0.01%
2021/04/09	82.3	121.06	142.1	121.74	120.00	-59.7	102,027	-0.06%	大賣/
2021/04/08	17.2	122.18	65	122.52	122.50	-47.8	101,224	-0.05%
2021/04/07	37.8	123.58	20.6	123.68	123.50	17.2	101,243	0.02%
2021/04/06	19	122.79	20.8	123.08	122.50	-1.8	101,439	0.00%
2021/04/01	91.6	121.96	309.8	121.81	121.50	-218.2	101,864	-0.21%	大賣/鉅額交易
2021/03/31	145.5	124.71	18	125.06	124.00	127.5	102,143	0.12%	大買/鉅額交易
2021/03/30	12.1	129.95	33.2	129.29	129.50	-21.1	100,661	-0.02%
2021/03/29	117.9	128.00	524.3	128.01	128.50	-406.3	100,823	-0.40%	大買/大賣/鉅額交易
2021/03/26	32.1	127.10	12	126.67	126.50	20.1	101,700	0.02%
2021/03/25	46.4	127.02	20.8	127.43	126.50	25.6	101,299	0.03%
2021/03/24	114.2	128.87	9	128.50	128.00	105.2	100,686	0.10%	大買/鉅額交易
2021/03/23	73.3	132.48	69.6	132.60	130.50	3.7	99,806	0.00%
2021/03/22	44.1	126.20	275.9	126.94	130.00	-231.8	98,701	-0.23%	大賣/鉅額交易
2021/03/19	222.2	124.98	77.6	125.16	123.50	144.6	97,546	0.15%	大買/鉅額交易
2021/03/18	1,917.3	130.73	143.2	129.97	129.50	1,774.1	95,637	1.86%	大買/大賣/鉅額交易
2021/03/17	56.9	125.99	257.3	125.76	126.00	-200.3	94,357	-0.21%	大賣/鉅額交易
2021/03/16	94.5	122.37	282.8	122.39	123.00	-188.3	92,873	-0.20%	大賣/鉅額交易
2021/03/15	368	120.51	166.2	120.18	121.00	201.8	92,452	0.22%	大買/大賣/鉅額交易
2021/03/12	35	119.44	137.2	118.99	120.00	-102.2	93,263	-0.11%	大賣/鉅額交易
2021/03/11	16.1	117.19	130.4	116.88	117.00	-114.3	94,385	-0.12%	大賣/鉅額交易
2021/03/10	45	115.67	240	115.70	115.50	-195	93,926	-0.21%	大賣/鉅額交易
2021/03/09	178.6	114.41	65.6	113.51	115.00	112.9	93,640	0.12%	大買/鉅額交易
2021/03/08	226	114.27	53.5	115.36	113.50	172.5	93,481	0.18%	大買/鉅額交易
2021/03/05	154.2	113.66	93.7	115.15	115.00	60.5	92,985	0.07%	大買/
2021/03/04	86.1	114.17	28.1	114.32	114.50	58	92,545	0.06%
2021/03/03	447.1	114.41	139.6	114.35	115.50	307.5	91,575	0.34%	大買/大賣/鉅額交易
2021/03/02	99.7	113.56	37.2	113.24	112.00	62.5	90,689	0.07%
2021/02/26	114.1	112.76	17.1	113.18	112.00	96.9	90,179	0.11%	大買/
2021/02/25	13.2	115.38	131.2	115.01	116.50	-118.1	88,553	-0.13%	大賣/鉅額交易
2021/02/24	94	112.77	45.3	113.36	110.50	48.7	87,097	0.06%
2021/02/23	58.2	109.65	48.2	109.91	111.50	10	86,598	0.01%
2021/02/22	95.8	112.37	37.3	112.41	111.00	58.5	86,137	0.07%
2021/02/19	66.7	110.46	74	110.30	110.00	-7.3	85,645	-0.01%
2021/02/18	62.3	113.49	11.9	113.25	113.00	50.3	84,850	0.06%
2021/02/17	173.8	114.02	109	113.38	114.00	64.8	84,908	0.08%	大買/大賣/
2021/02/05	125.3	113.93	163.8	114.91	113.50	-38.5	83,928	-0.05%	大買/大賣/
2021/02/04	37.3	114.14	262	113.80	114.00	-224.7	83,134	-0.27%	大賣/鉅額交易
2021/02/03	182.4	117.30	264.1	116.09	116.50	-81.7	82,680	-0.10%	大買/大賣/
2021/02/02	350.8	116.96	48.6	115.88	116.50	302.2	82,107	0.37%	大買/鉅額交易
2021/02/01	718.5	113.51	62.6	111.19	113.00	655.9	81,389	0.81%	大買/鉅額交易
2021/01/29	226.8	115.41	209.7	114.50	111.50	17.2	79,640	0.02%	大買/大賣/
2021/01/28	173.6	119.14	297	119.26	118.50	-123.4	76,874	-0.16%	大買/大賣/鉅額交易
2021/01/27	33	123.17	107.5	123.24	123.00	-74.4	75,136	-0.10%	大賣/
2021/01/26	77.6	122.38	117.3	122.36	122.00	-39.7	73,916	-0.05%	大賣/
2021/01/25	291.3	122.51	206.3	121.04	123.00	85.1	72,070	0.12%	大買/大賣/
2021/01/22	434.4	119.95	371.8	120.29	121.50	62.6	70,174	0.09%	大買/大賣/
2021/01/21	55.4	116.25	149.4	116.44	117.00	-94	67,021	-0.14%	大賣/
2021/01/20	89.5	116.30	355.6	115.72	114.50	-266.1	66,129	-0.40%	大賣/鉅額交易
2021/01/19	70	115.25	83	115.20	115.00	-13.1	64,197	-0.02%
2021/01/18	135.3	113.58	378.9	112.56	114.00	-243.6	63,005	-0.39%	大買/大賣/鉅額交易
2021/01/15	130.7	116.03	1,351.3	114.55	115.50	-1,220.6	61,737	-1.98%	大買/大賣/鉅額交易
2021/01/14	1,738.1	114.05	477.1	113.12	116.00	1,261	59,302	2.13%	大買/大賣/鉅額交易
2021/01/13	201.9	106.40	87.5	106.11	106.50	114.5	54,542	0.21%	大買/鉅額交易
2021/01/12	81.8	104.57	463	104.42	104.00	-381.2	53,983	-0.71%	大賣/鉅額交易
2021/01/11	92.1	107.44	60.5	107.52	107.50	31.6	53,647	0.06%
2021/01/08	104	107.40	480.1	107.13	108.00	-376.1	53,291	-0.71%	大買/大賣/鉅額交易
2021/01/07	40.1	106.62	117.9	106.89	107.00	-77.8	51,832	-0.15%	大賣/
2021/01/06	242.1	106.73	762.8	104.55	105.00	-520.7	50,561	-1.03%	大買/大賣/鉅額交易
2021/01/05	467.7	103.78	331.8	102.92	104.00	135.9	47,274	0.29%	大買/大賣/鉅額交易
2021/01/04	1,034.3	96.84	846.9	96.70	99.90	187.4	44,037	0.43%	大買/大賣/鉅額交易
2020/12/31	133	91.80	37.7	91.89	92.00	95.3	40,427	0.24%	大買/
2020/12/30	17	91.21	46.1	90.94	91.60	-29.1	40,179	-0.07%
2020/12/29	80	90.97	102.4	90.61	90.40	-22.4	39,796	-0.06%	大賣/
2020/12/28	65.4	92.34	63.3	92.18	91.80	2	39,355	0.01%
2020/12/25	145.2	91.44	192.8	91.58	91.80	-47.6	38,556	-0.12%	大買/大賣/
2020/12/24	36	89.46	69.2	89.42	89.60	-33.2	37,188	-0.09%
2020/12/23	88	88.69	118	88.96	88.80	-30	37,032	-0.08%	大賣/
2020/12/22	118	88.71	155.1	89.55	87.70	-37.1	36,732	-0.10%	大買/大賣/
2020/12/21	33	87.57	17.2	88.09	88.00	15.8	36,124	0.04%
2020/12/18	30	87.60	16	87.79	87.70	14	35,941	0.04%
2020/12/17	15	88.01	30.6	87.90	87.80	-15.6	35,866	-0.04%
2020/12/16	124	87.73	181	87.88	88.20	-57	35,716	-0.16%	大買/大賣/
2020/12/15	72	86.90	77	87.25	87.10	-5	35,463	-0.01%
2020/12/14	40	88.33	49	88.42	87.70	-9	35,162	-0.03%
2020/12/11	34.8	86.76	63.1	87.17	87.60	-28.3	34,666	-0.08%
2020/12/10	47.6	87.86	173	87.75	87.70	-125.4	33,930	-0.37%	大賣/鉅額交易
2020/12/09	153	88.69	50	88.75	89.00	103	33,480	0.31%	大買/鉅額交易
2020/12/08	277.1	88.38	119.4	88.70	87.60	157.7	32,621	0.48%	大買/大賣/鉅額交易
2020/12/07	175	86.17	240.3	86.26	87.90	-65.3	31,140	-0.21%	大買/大賣/
2020/12/04	33	83.00	78.1	83.05	82.90	-45.1	28,798	-0.16%
2020/12/03	96	82.21	14	82.06	82.00	82	28,368	0.29%
2020/12/02	62	82.54	32	82.53	82.70	30	28,204	0.11%
2020/12/01	49	82.78	17	82.52	82.90	32	28,227	0.11%
2020/11/30	25	82.69	25	82.61	82.30	0	28,504	0.00%
2020/11/27	12	82.63	2	82.70	82.60	10	27,917	0.04%
2020/11/26	21.2	82.91	27	82.94	83.00	-5.8	27,869	-0.02%
2020/11/25	15.5	81.98	35	81.90	82.00	-19.5	27,823	-0.07%
2020/11/24	47.1	82.61	3	82.37	82.00	44.1	27,853	0.16%
2020/11/23	239	82.74	21	82.85	82.90	218	27,877	0.78%	大買/鉅額交易
2020/11/20	7	82.39	31	82.49	82.50	-24	27,738	-0.09%
2020/11/19	24.3	82.71	37	82.71	82.90	-12.8	27,618	-0.05%
2020/11/18	9.3	83.15	36	83.18	83.20	-26.8	27,595	-0.10%
2020/11/17	15	82.71	19.6	82.75	83.00	-4.6	27,491	-0.02%
2020/11/16	46.6	82.54	66	82.44	82.60	-19.4	27,885	-0.07%
2020/11/13	23.5	81.20	21	81.49	81.40	2.5	27,577	0.01%
2020/11/12	138	81.67	63	81.60	81.90	75	27,494	0.27%	大買/
2020/11/11	182	81.46	36.6	81.27	81.60	145.4	27,213	0.53%	大買/鉅額交易
2020/11/10	47.2	80.68	13	80.72	80.80	34.2	27,174	0.13%
2020/11/09	30	80.88	54	80.99	81.20	-24	28,235	-0.08%
2020/11/06	8	79.68	9	79.59	79.70	-1	28,321	0.00%
2020/11/05	6	78.82	3.2	79.03	79.00	2.8	28,488	0.01%
2020/11/04	23	78.53	16	78.76	78.80	7	29,073	0.02%
2020/11/03	5	78.32	15	78.45	78.30	-10	29,122	-0.03%
2020/11/02	2	78.10	10	77.80	78.30	-8	29,432	-0.03%
2020/10/30	7.2	77.41	2.4	77.59	77.50	4.8	29,600	0.02%
2020/10/29	9	77.12	16.2	77.33	78.00	-7.2	29,550	-0.02%
2020/10/28	57	78.78	16	78.96	78.30	41	30,059	0.14%
2020/10/27	8.1	79.59	54	79.84	80.00	-45.9	30,234	-0.15%
2020/10/26	5.2	80.31	55	80.35	80.20	-49.8	30,632	-0.16%
2020/10/23	24	80.78	25	81.14	80.70	-1	31,049	0.00%
2020/10/22	22	80.69	32	80.52	80.80	-10	32,073	-0.03%
2020/10/21	20	80.77	13	80.81	80.40	7	32,779	0.02%
2020/10/20	52.2	81.43	30	81.48	81.40	22.2	33,058	0.07%
2020/10/19	50.2	80.38	178.2	80.81	81.30	-128	33,610	-0.38%	大賣/鉅額交易
2020/10/16	34	79.14	85	79.24	78.60	-51	33,408	-0.15%
2020/10/15	5	77.88	4	78.30	78.10	1	33,847	0.00%
2020/10/14	16	78.18	2	78.20	78.00	14	34,602	0.04%
2020/10/13	39.2	78.32	12	78.53	78.90	27.2	34,800	0.08%
2020/10/12	8.3	78.52	90	78.61	78.70	-81.7	35,259	-0.23%
2020/10/08	5.7	77.76	9	77.80	78.00	-3.3	35,425	-0.01%
2020/10/07	10	77.44	1	77.50	77.40	9	35,744	0.03%
2020/10/06	66	77.96	18	77.83	77.80	48	36,066	0.13%
2020/10/05	3.1	77.76	8	77.83	77.70	-4.9	36,653	-0.01%
2020/09/30	23.1	77.75	19	77.82	77.40	4.1	37,159	0.01%
2020/09/29	13	77.24	17	78.00	77.00	-4	37,455	-0.01%
2020/09/28	6.7	75.68	66.4	76.01	76.90	-59.7	37,793	-0.16%
2020/09/25	51	74.48	84	74.48	74.30	-33	38,001	-0.09%
2020/09/24	62	75.33	86	75.23	75.00	-24	38,076	-0.06%
2020/09/23	21.1	76.72	12	76.73	76.70	9.1	37,687	0.02%
2020/09/22	24	76.83	1	77.00	76.80	23	38,132	0.06%
2020/09/21	52.1	77.66	35	77.60	77.40	17.1	38,706	0.04%
2020/09/18	4.1	77.90	7	77.93	77.60	-2.9	40,000	-0.01%
2020/09/17	7	78.26	33	78.03	78.10	-26	40,947	-0.06%
2020/09/16	4	78.90	81	78.70	78.80	-77	41,362	-0.19%
2020/09/15	15	79.19	5	79.24	79.10	10	41,339	0.02%
2020/09/14	14	79.33	17	79.34	79.40	-3	41,646	-0.01%
2020/09/11	6	78.25	12.6	78.40	78.50	-6.6	41,491	-0.02%
2020/09/10	7	78.51	21.8	78.50	78.50	-14.8	41,523	-0.04%
2020/09/09	51	77.16	13	77.61	77.90	38	41,410	0.09%
2020/09/08	14.1	77.64	2	77.75	77.50	12.1	41,473	0.03%
2020/09/07	30	77.11	3	77.00	77.30	27	41,611	0.06%
2020/09/04	20	76.95	9	77.01	76.90	11	41,954	0.03%
2020/09/03	16.1	78.36	9.4	78.30	77.70	6.6	41,789	0.02%
2020/09/02	19	77.20	6	77.13	77.80	13	41,734	0.03%
2020/09/01	18.1	76.86	1	76.80	77.00	17.1	42,211	0.04%
2020/08/31	9	77.10	11	77.58	76.90	-2	42,474	0.00%
2020/08/28	23	77.53	5	77.52	77.50	18	42,692	0.04%
2020/08/27	7	77.84	103	77.77	77.50	-96	42,988	-0.22%	大賣/
2020/08/26	10.2	78.03	7	78.00	78.20	3.2	43,281	0.01%
2020/08/25	7	78.16	8.5	78.39	78.30	-1.5	43,441	0.00%
2020/08/24	11	78.01	10	77.82	77.60	1	43,891	0.00%
2020/08/21	14	77.97	61	78.16	78.20	-47	43,964	-0.11%
2020/08/20	54.2	77.32	69	77.16	77.10	-14.8	43,929	-0.03%
2020/08/19	12	79.96	10	80.21	79.30	2	43,368	0.00%
2020/08/18	5.6	79.55	14	79.77	79.80	-8.4	43,283	-0.02%
2020/08/17	16	80.49	3	80.53	80.20	13	43,604	0.03%
2020/08/14	23.4	80.23	9.4	80.25	80.40	14	43,618	0.03%
2020/08/13	124.1	80.42	29	80.31	79.50	95.1	43,559	0.22%	大買/
2020/08/12	49	80.69	71	80.79	81.40	-22	42,948	-0.05%
2020/08/11	26.5	80.06	7	80.40	79.80	19.5	43,139	0.05%
2020/08/10	15.5	79.95	41	80.21	80.50	-25.5	43,407	-0.06%
2020/08/07	29	78.69	0	0.00	78.30	29	43,275	0.07%
2020/08/06	39	79.14	10.1	79.29	79.00	28.9	43,625	0.07%
2020/08/05	11	78.10	1	78.00	77.90	10	43,829	0.02%
2020/08/04	17.1	77.93	25.9	77.88	78.10	-8.8	44,340	-0.02%
2020/08/03	83.6	77.58	7	77.40	77.10	76.6	44,597	0.17%
2020/07/31	62.9	78.75	8.8	78.96	78.40	54.1	44,108	0.12%
2020/07/30	92	77.91	25	77.90	78.00	67	43,832	0.15%
2020/07/29	30	78.52	4	78.70	78.00	26	43,666	0.06%
2020/07/28	66.1	79.32	49.1	80.72	78.40	17.1	43,848	0.04%
2020/07/27	75.2	78.63	64	78.56	78.00	11.2	43,342	0.03%
2020/07/24	54.1	80.82	83	80.63	80.00	-28.9	42,760	-0.07%
2020/07/23	46.3	81.91	76	82.14	82.10	-29.7	42,348	-0.07%
2020/07/22	220	85.54	84.8	85.56	85.90	135.2	41,517	0.33%	大買/鉅額交易
2020/07/21	118	85.40	48.2	85.58	85.30	69.8	40,594	0.17%	大買/
2020/07/20	104.7	86.36	55	86.23	86.80	49.7	39,798	0.12%	大買/
2020/07/17	30	88.23	34.1	88.31	88.00	-4.1	39,066	-0.01%
2020/07/16	38	87.48	47.8	87.62	87.60	-9.8	39,095	-0.03%
2020/07/15	25	86.70	65.4	86.93	86.60	-40.4	38,790	-0.10%
2020/07/14	30	86.90	24	86.88	86.30	6	39,163	0.02%
2020/07/13	5	86.10	34	86.34	86.70	-29	39,298	-0.07%
2020/07/10	50.5	85.33	27.4	85.48	84.80	23.1	39,392	0.06%
2020/07/09	69	86.53	5	86.84	86.20	64	39,134	0.16%
2020/07/08	7	86.94	15	86.93	87.00	-8	38,728	-0.02%
2020/07/07	64.4	86.77	7.1	86.40	87.00	57.3	38,430	0.15%
2020/07/06	19	86.44	13	86.40	86.40	6	38,484	0.02%
2020/07/03	24	85.31	6.7	85.39	85.30	17.3	39,251	0.04%
2020/07/02	22.2	85.48	11	85.82	86.00	11.2	39,318	0.03%
2020/07/01	42.5	86.56	26.2	86.74	85.90	16.3	39,567	0.04%
2020/06/30	24	86.11	52	86.11	86.30	-28	39,234	-0.07%
2020/06/29	25.1	84.77	120	84.40	85.20	-94.9	38,911	-0.24%	大賣/
2020/06/24	38	83.09	136.6	82.84	83.50	-98.6	37,861	-0.26%	大賣/
2020/06/23	161	79.90	21.4	79.96	80.20	139.6	37,387	0.37%	大買/鉅額交易
2020/06/22	9	78.47	54.4	78.66	78.90	-45.4	37,269	-0.12%
2020/06/19	12	78.37	5	78.60	78.80	7	37,883	0.02%
2020/06/18	11	78.27	0.4	78.50	78.50	10.6	37,988	0.03%
2020/06/17	11	78.35	4	78.35	78.20	7	38,713	0.02%
2020/06/16	5.1	78.34	18.1	78.33	78.40	-13	40,122	-0.03%
2020/06/15	28	77.40	26	77.46	77.00	2	41,533	0.00%
2020/06/12	24.9	77.31	26	77.60	78.00	-1.1	42,349	0.00%
2020/06/11	23.3	78.63	66	79.44	78.60	-42.7	42,992	-0.10%
2020/06/10	5	79.78	15	79.86	79.90	-10	43,388	-0.02%
2020/06/09	5.1	79.60	28.2	79.74	79.50	-23.1	44,767	-0.05%
2020/06/08	14.1	79.25	40	79.46	79.70	-25.9	45,559	-0.06%
2020/06/05	11.7	78.16	15	78.17	78.50	-3.3	45,175	-0.01%
2020/06/04	12	78.20	59	78.34	78.40	-47	45,232	-0.10%
2020/06/03	18	78.08	27	78.06	78.10	-9	45,254	-0.02%
2020/06/02	10	76.87	26	77.17	77.10	-16	45,186	-0.04%
2020/06/01	9.2	76.37	18	76.55	76.20	-8.8	45,106	-0.02%
2020/05/29	10.6	74.75	8	75.09	75.80	2.6	45,158	0.01%
2020/05/28	38.3	75.66	16	75.59	75.30	22.3	44,994	0.05%
2020/05/27	19.7	75.06	9	74.93	75.30	10.7	45,453	0.02%
2020/05/26	11.2	74.82	11	74.85	74.80	0.2	45,969	0.00%
2020/05/25	26	73.08	6.3	73.37	73.60	19.7	46,216	0.04%
2020/05/22	54	73.84	10.8	73.92	73.60	43.2	46,552	0.09%
2020/05/21	21	74.79	4.9	74.76	74.70	16.1	46,325	0.03%
2020/05/20	14	74.84	104.8	74.62	74.50	-90.8	46,417	-0.20%	大賣/
2020/05/19	35.2	75.12	227	75.06	74.80	-191.8	46,489	-0.41%	大賣/鉅額交易
2020/05/18	115	75.23	80	75.41	75.00	35	46,100	0.08%	大買/
2020/05/15	45.2	77.19	141	76.57	77.10	-95.8	45,526	-0.21%	大賣/
2020/05/14	17.6	78.13	108	78.04	78.20	-90.5	45,023	-0.20%	大賣/
2020/05/13	44.4	78.21	46	78.49	78.80	-1.6	44,680	0.00%
2020/05/12	89	77.52	17.2	77.74	77.30	71.8	44,565	0.16%
2020/05/11	19	78.58	134.4	78.55	78.90	-115.4	44,747	-0.26%	大賣/鉅額交易
2020/05/08	75	76.26	38	76.15	76.20	37	44,242	0.08%
2020/05/07	14	75.19	26	74.86	75.20	-12	44,308	-0.03%
2020/05/06	31	74.44	3.3	74.56	74.30	27.7	44,218	0.06%
2020/05/05	19	74.64	43	74.12	74.10	-24	44,492	-0.05%
2020/05/04	117	74.44	13	74.48	74.50	104	44,768	0.23%	大買/鉅額交易
2020/04/30	66.2	76.59	57.8	76.57	77.00	8.4	44,694	0.02%
2020/04/29	25	75.58	50	75.87	75.60	-25	44,975	-0.06%
2020/04/28	34	75.06	33	75.14	75.20	1	45,609	0.00%
2020/04/27	6.6	74.82	43.2	74.88	74.90	-36.6	47,798	-0.08%
2020/04/24	15	73.83	1	74.00	73.80	14	47,910	0.03%
2020/04/23	22	74.14	18.3	74.39	74.00	3.7	48,896	0.01%
2020/04/22	73	73.16	46	73.67	73.90	27	48,768	0.06%
2020/04/21	57	74.02	24	73.80	73.50	33	48,703	0.07%
2020/04/20	16.4	75.96	30	76.01	76.20	-13.6	48,171	-0.03%
2020/04/17	35	75.73	330	75.98	75.80	-295	48,024	-0.61%	大賣/鉅額交易
2020/04/16	34	74.47	9	74.51	74.00	25	47,392	0.05%
2020/04/15	70	74.33	54.8	74.29	74.10	15.2	47,157	0.03%
2020/04/14	8	74.06	31	74.27	74.40	-23	47,387	-0.05%
2020/04/13	21	73.23	24	73.18	73.10	-3	47,485	-0.01%
2020/04/10	12	73.64	5	73.70	73.90	7	47,506	0.01%
2020/04/09	55	74.23	69	74.26	74.00	-14	47,817	-0.03%
2020/04/08	56.2	73.54	99	73.91	75.00	-42.8	47,242	-0.09%
2020/04/07	55.4	71.15	22.1	71.05	71.20	33.3	45,981	0.07%
2020/04/06	12	69.76	4	69.75	70.20	8	45,466	0.02%
2020/04/01	11	70.11	13.2	70.00	70.00	-2.2	44,975	0.00%
2020/03/31	26	70.10	15.1	70.03	69.90	10.9	44,733	0.02%
2020/03/30	19.1	69.33	12	69.71	70.00	7.1	44,283	0.02%
2020/03/27	41.5	71.07	17	70.65	70.10	24.5	43,919	0.06%
2020/03/26	26.4	70.89	16	71.06	71.00	10.4	43,204	0.02%
2020/03/25	46.5	71.68	76	71.60	71.40	-29.5	43,208	-0.07%
2020/03/24	315.1	69.82	42	70.08	69.40	273.1	42,793	0.64%	大買/鉅額交易
2020/03/23	57.5	67.64	27	67.97	67.50	30.5	43,074	0.07%
2020/03/20	705	69.41	64	69.64	70.80	641	42,561	1.51%	大買/鉅額交易
2020/03/19	941	67.59	256	67.43	66.30	685	41,412	1.65%	大買/大賣/鉅額交易
2020/03/18	91.9	70.37	119	70.25	70.00	-27.1	40,185	-0.07%	大賣/
2020/03/17	61.4	71.05	125	71.09	70.60	-63.6	39,472	-0.16%	大賣/
2020/03/16	54.3	72.28	7.8	71.92	71.10	46.5	38,858	0.12%
2020/03/13	105.6	70.75	332	70.45	74.60	-226.4	38,007	-0.60%	大買/大賣/鉅額交易
2020/03/12	122.2	75.87	532	75.74	74.70	-409.8	36,846	-1.11%	大買/大賣/鉅額交易
2020/03/11	55.4	79.45	8	79.04	78.60	47.4	35,761	0.13%
2020/03/10	137.2	78.87	11	79.39	79.40	126.2	35,582	0.35%	大買/鉅額交易
2020/03/09	85.1	79.44	4	79.30	79.10	81.1	35,358	0.23%
2020/03/06	95.1	80.97	26	81.13	80.80	69.1	35,166	0.20%
2020/03/05	27	82.96	89.6	83.26	82.70	-62.6	35,040	-0.18%
2020/03/04	11	81.41	85	81.50	81.70	-74	35,049	-0.21%
2020/03/03	64.3	81.07	97	81.44	81.00	-32.7	34,888	-0.09%
2020/03/02	125	78.93	40	79.04	79.20	85	34,638	0.25%	大買/
2020/02/27	133	80.35	17	80.35	80.30	116	34,937	0.33%	大買/鉅額交易
2020/02/26	43	81.23	10	81.74	81.10	33	34,982	0.09%
2020/02/25	15.1	80.84	98	81.15	82.30	-82.9	34,763	-0.24%
2020/02/24	47.2	80.68	11.3	80.74	80.70	35.9	34,847	0.10%
2020/02/21	34.3	81.91	18	81.86	81.70	16.3	35,036	0.05%
2020/02/20	35.1	83.11	33	83.55	82.80	2.1	36,338	0.01%
2020/02/19	30.1	83.37	16	84.22	83.80	14.1	36,346	0.04%
2020/02/18	14.3	83.34	9.3	83.74	83.40	5	36,642	0.01%
2020/02/17	40.4	83.95	14	83.94	83.90	26.4	37,750	0.07%
2020/02/14	10.3	84.78	16	84.99	84.90	-5.7	38,341	-0.01%
2020/02/13	11.1	85.15	91	85.81	84.70	-79.9	39,439	-0.20%
2020/02/12	27.1	84.15	183	84.54	85.50	-155.9	40,708	-0.38%	大賣/鉅額交易
2020/02/11	3.1	82.58	16	82.97	82.90	-12.9	41,559	-0.03%
2020/02/10	61.1	81.05	23	80.90	82.00	38.1	42,608	0.09%
2020/02/07	32	83.13	13	82.95	82.90	19	43,602	0.04%
2020/02/06	18.1	82.74	89.2	82.88	83.60	-71.1	45,059	-0.16%
2020/02/05	77.1	82.12	70	82.21	82.20	7.1	46,922	0.02%
2020/02/04	16.9	82.36	68.7	83.41	82.20	-51.8	48,200	-0.11%
2020/02/03	64.1	78.86	155	79.40	82.20	-90.9	48,094	-0.19%	大賣/
2020/01/31	42	83.59	31.6	83.87	83.20	10.4	47,505	0.02%
2020/01/30	280.7	84.37	796.6	84.11	83.10	-515.9	47,070	-1.10%	大買/大賣/鉅額交易
2020/01/20	11.2	92.54	48	92.81	92.30	-36.8	44,925	-0.08%
2020/01/17	90.1	92.23	107.8	92.06	92.30	-17.7	44,926	-0.04%	大賣/
2020/01/16	21	89.74	15	89.71	90.00	6	44,307	0.01%
2020/01/15	10	89.81	7	90.00	89.90	3	45,467	0.01%
2020/01/14	19	89.75	6.2	89.80	90.00	12.8	46,469	0.03%
2020/01/13	3.3	89.11	12	89.18	89.60	-8.8	46,698	-0.02%
2020/01/10	7	88.16	62	88.30	89.00	-55	47,630	-0.12%
2020/01/09	21.4	87.46	22	87.36	87.10	-0.6	48,452	0.00%
2020/01/08	156	87.25	513	86.80	86.50	-357	48,573	-0.73%	大買/大賣/鉅額交易
2020/01/07	102.4	88.98	17	90.29	89.10	85.4	48,302	0.18%	大買/
2020/01/06	17.2	90.55	41	90.63	90.50	-23.8	48,395	-0.05%
2020/01/03	15	91.35	62.1	91.51	91.60	-47.1	48,271	-0.10%
2020/01/02	67	90.92	18	90.93	90.80	49	48,116	0.10%
2019/12/31	4.1	90.87	72	90.98	90.80	-67.9	48,193	-0.14%
2019/12/30	1	90.90	1.2	91.23	90.90	-0.2	48,265	0.00%
2019/12/27	14	91.62	27	91.54	91.50	-13	48,462	-0.03%
2019/12/26	34	90.84	1.4	91.13	90.80	32.6	48,560	0.07%
2019/12/25	19.1	90.91	15	91.13	91.00	4.1	49,146	0.01%
2019/12/24	15.3	91.23	13	91.02	90.90	2.3	49,384	0.00%
2019/12/23	11	91.11	6.7	91.17	91.50	4.3	49,552	0.01%
2019/12/20	42	91.41	6.4	91.88	91.10	35.6	49,578	0.07%
2019/12/19	71.3	91.75	4.7	91.63	92.20	66.6	49,260	0.14%
2019/12/18	32.2	91.67	134.4	92.22	92.40	-102.3	48,958	-0.21%	大賣/鉅額交易
2019/12/17	15	91.26	11.4	91.31	91.60	3.6	48,539	0.01%
2019/12/16	16.8	91.68	43.4	91.66	91.60	-26.6	48,561	-0.05%
2019/12/13	11	91.36	60.8	91.47	91.00	-49.8	48,552	-0.10%
2019/12/12	13	91.55	55	91.47	91.00	-42	48,727	-0.09%
2019/12/11	1.4	91.14	54	91.11	91.30	-52.6	48,865	-0.11%
2019/12/10	19	90.34	33	90.40	90.30	-14	49,354	-0.03%
2019/12/09	40	91.26	29	91.34	91.00	11	49,715	0.02%
2019/12/06	21.1	90.35	20	90.33	90.50	1.1	49,472	0.00%
2019/12/05	7.3	90.09	12.8	90.08	89.90	-5.5	49,467	-0.01%
2019/12/04	26.1	88.96	7	89.63	89.50	19.1	49,622	0.04%
2019/12/03	2.7	89.61	35	89.78	90.00	-32.4	49,672	-0.07%
2019/12/02	67.1	87.72	719	87.29	88.60	-651.9	49,485	-1.32%	大賣/鉅額交易
2019/11/29	70.6	88.87	14.2	88.96	88.50	56.4	49,213	0.11%
2019/11/28	12.3	89.89	15.1	89.93	89.80	-2.9	48,897	-0.01%
2019/11/27	12.3	90.61	3.5	90.30	90.60	8.7	49,237	0.02%
2019/11/26	74.8	89.84	93.2	89.85	89.90	-18.4	49,243	-0.04%
2019/11/25	52.1	89.75	66	89.50	89.60	-14	48,294	-0.03%
2019/11/22	26.1	91.86	21.8	91.73	91.40	4.3	47,978	0.01%
2019/11/21	242.1	92.16	51	91.16	92.50	191.1	47,972	0.40%	大買/鉅額交易
2019/11/20	37.3	91.78	36.2	91.78	91.90	1.1	47,375	0.00%
2019/11/19	22.1	92.46	116.6	92.07	92.80	-94.6	47,024	-0.20%	大賣/
2019/11/18	7.1	90.16	33	90.25	90.50	-26	45,679	-0.06%
2019/11/15	23.1	90.07	46.3	90.30	90.10	-23.2	45,397	-0.05%
2019/11/14	11.6	89.64	108.9	90.53	89.30	-97.3	45,007	-0.22%	大賣/
2019/11/13	46	89.77	104.2	89.70	89.70	-58.2	44,081	-0.13%	大賣/
2019/11/12	1,218.5	90.11	112.2	90.03	91.00	1,106.3	43,699	2.53%	大買/大賣/鉅額交易
2019/11/11	127.8	88.02	414.2	87.71	87.90	-286.4	42,815	-0.67%	大買/大賣/鉅額交易
2019/11/08	70.2	91.53	116.4	91.47	90.90	-46.3	41,247	-0.11%	大賣/
2019/11/07	9	90.43	89.6	90.46	90.80	-80.6	39,749	-0.20%
2019/11/06	19.3	90.30	131	90.02	90.40	-111.7	38,542	-0.29%	大賣/鉅額交易
2019/11/05	74	90.03	165.5	89.69	90.00	-91.5	37,282	-0.25%	大賣/
2019/11/04	53	87.49	312.6	87.79	89.00	-259.5	36,054	-0.72%	大賣/鉅額交易
2019/11/01	52.4	83.58	219.6	82.82	84.80	-167.2	34,294	-0.49%	大賣/鉅額交易
2019/10/31	18.2	81.00	42.1	81.05	80.60	-23.9	33,093	-0.07%
2019/10/30	40.4	80.23	51	80.30	80.20	-10.6	32,959	-0.03%
2019/10/29	38	80.60	66.2	80.87	80.80	-28.2	32,835	-0.09%
2019/10/28	8	80.33	15.7	80.36	80.10	-7.7	32,576	-0.02%
2019/10/25	31	79.89	25	80.03	80.20	6	32,470	0.02%
2019/10/24	20.8	80.59	172	80.49	80.50	-151.2	32,252	-0.47%	大賣/鉅額交易
2019/10/23	60	80.05	166.4	80.05	80.50	-106.4	32,630	-0.33%	大賣/鉅額交易
2019/10/22	39.1	78.76	188	79.27	79.50	-148.9	32,364	-0.46%	大賣/鉅額交易
2019/10/21	48.4	76.73	25.1	77.10	77.60	23.3	31,601	0.07%
2019/10/18	26	77.46	132	77.86	76.90	-106	31,704	-0.33%	大賣/鉅額交易
2019/10/17	107.2	76.19	117.4	76.15	77.20	-10.2	30,791	-0.03%	大買/大賣/
2019/10/16	16	74.95	89.2	74.91	75.00	-73.2	29,769	-0.25%
2019/10/15	54	75.01	56	74.84	74.70	-2	29,704	-0.01%
2019/10/14	112	74.27	57	74.32	74.50	55	30,027	0.18%	大買/
2019/10/09	26	73.17	57	73.31	72.90	-31	29,767	-0.10%
2019/10/08	14	73.86	17	73.85	74.00	-3	29,894	-0.01%
2019/10/07	26.2	73.52	35	73.55	73.40	-8.8	29,759	-0.03%
2019/10/04	9.8	72.34	5	72.38	72.70	4.8	29,672	0.02%
2019/10/03	41	71.82	13	71.87	72.00	28	29,708	0.09%
2019/10/02	30.2	72.36	69	72.32	72.30	-38.8	29,572	-0.13%
2019/10/01	74.2	72.55	49	72.29	72.60	25.2	29,331	0.09%
2019/09/27	48	73.59	21	73.38	73.20	27	28,815	0.09%
2019/09/26	45.7	74.13	23.4	74.73	74.00	22.3	28,901	0.08%
2019/09/25	14	74.29	28	74.59	74.80	-14	28,895	-0.05%
2019/09/24	7.1	74.80	14.9	74.92	74.90	-7.8	29,218	-0.03%
2019/09/23	9.1	74.52	6.9	74.67	74.70	2.2	29,240	0.01%
2019/09/20	7.6	74.01	11.1	74.24	74.50	-3.5	29,577	-0.01%
2019/09/19	52	73.91	17.3	73.79	73.50	34.7	29,314	0.12%
2019/09/18	19	74.43	9.4	74.52	74.40	9.6	29,144	0.03%
2019/09/17	41.4	74.83	43.2	75.04	74.60	-1.8	29,059	-0.01%
2019/09/16	37.1	75.56	111.8	75.60	76.00	-74.7	29,303	-0.25%	大賣/
2019/09/12	81	75.91	65	75.64	76.00	16	29,068	0.06%
2019/09/11	31.6	74.59	26	74.72	74.50	5.6	28,869	0.02%
2019/09/10	18	74.11	14	74.21	74.10	4	28,884	0.01%
2019/09/09	60.1	74.79	8	74.80	74.70	52.1	29,030	0.18%
2019/09/06	16	75.32	27.6	75.42	75.00	-11.6	29,372	-0.04%
2019/09/05	36.1	74.65	53	74.84	74.90	-16.9	29,587	-0.06%
2019/09/04	32	74.21	20.1	74.20	74.30	11.9	29,815	0.04%
2019/09/03	9.4	74.01	9	74.02	73.60	0.4	29,905	0.00%
2019/09/02	39	73.94	17	74.11	74.00	22	30,251	0.07%
2019/08/30	15.3	73.57	65.3	73.56	74.20	-50	30,587	-0.16%
2019/08/29	47.4	71.92	0	0.00	71.90	47.4	30,724	0.15%
2019/08/28	6	72.10	7.4	72.19	72.40	-1.4	31,041	0.00%
2019/08/27	24	72.15	11	72.15	72.20	13	31,307	0.04%
2019/08/26	51	71.92	0	0.00	72.00	51	31,562	0.16%
2019/08/23	17	73.54	4	73.50	73.30	13	31,812	0.04%
2019/08/22	20	73.55	28	73.88	73.90	-8	32,267	-0.02%
2019/08/21	9	73.42	57.1	73.41	73.50	-48.1	34,158	-0.14%
2019/08/20	23.1	72.50	9.7	72.46	72.40	13.4	34,127	0.04%
2019/08/19	27	72.43	25.6	72.56	72.40	1.4	34,491	0.00%
2019/08/16	23	72.05	19	71.89	72.00	4	35,197	0.01%
2019/08/15	67	71.66	9	71.62	71.60	58	35,147	0.16%
2019/08/14	27.4	73.09	20	73.40	72.60	7.4	35,268	0.02%
2019/08/13	25.6	72.99	17	73.08	72.90	8.6	35,218	0.02%
2019/08/12	6	73.33	21	73.89	73.70	-15	35,749	-0.04%
2019/08/08	25.2	73.10	0	0.00	73.10	25.2	36,472	0.07%
2019/08/07	24.5	73.20	11	73.14	72.90	13.5	37,306	0.04%
2019/08/06	30.2	71.88	19	72.90	73.30	11.2	37,843	0.03%
2019/08/05	71.8	73.23	71	73.14	72.80	0.8	37,786	0.00%
2019/08/02	174	76.14	8	75.94	75.50	166	37,404	0.44%	大買/鉅額交易
2019/08/01	2.2	77.87	9.8	77.91	77.90	-7.6	37,162	-0.02%
2019/07/31	12.2	77.91	4	78.05	78.60	8.2	37,041	0.02%
2019/07/30	74	78.17	45.3	77.95	77.80	28.7	37,167	0.08%
2019/07/29	5.1	78.28	46	78.50	78.40	-41	37,511	-0.11%
2019/07/26	1	78.50	11	78.47	78.40	-10	37,626	-0.03%
2019/07/25	62.1	78.46	60.1	78.24	78.60	2	37,671	0.01%
2019/07/24	110.4	81.16	66	81.23	81.30	44.4	37,192	0.12%	大買/
2019/07/23	47.1	80.90	28.1	81.19	80.90	19	36,534	0.05%
2019/07/22	285	80.54	37	80.20	80.60	248	36,414	0.68%	大買/鉅額交易
2019/07/19	16.1	79.56	16	79.81	79.30	0.1	36,308	0.00%
2019/07/18	135	79.29	22.1	79.17	79.00	112.9	36,773	0.31%	大買/鉅額交易
2019/07/17	69	79.76	18	80.02	79.30	51	37,533	0.14%
2019/07/16	6	79.47	106	79.92	80.00	-100	37,702	-0.27%	大賣/
2019/07/15	40	76.93	43	77.19	78.10	-3	38,121	-0.01%
2019/07/12	34	77.77	20	77.68	77.60	14	40,175	0.03%
2019/07/11	148	78.22	17	78.21	78.20	131	41,245	0.32%	大買/鉅額交易
2019/07/10	20.8	78.11	14	77.90	77.90	6.8	42,238	0.02%
2019/07/09	37.4	78.13	1.3	78.46	77.90	36.1	43,101	0.08%
2019/07/08	12	78.82	13	78.85	79.00	-1	43,727	0.00%
2019/07/05	14	78.16	10	78.16	78.20	4	44,148	0.01%
2019/07/04	37.6	78.00	23	77.77	77.70	14.6	44,538	0.03%
2019/07/03	64.2	77.84	13	77.92	77.50	51.2	44,768	0.11%
2019/07/02	17.2	78.98	18	79.14	79.10	-0.8	45,091	0.00%
2019/07/01	53	79.34	57	79.30	79.40	-4	45,435	-0.01%
2019/06/28	115	77.95	21	77.64	77.40	94	46,469	0.20%	大買/
2019/06/27	4	77.80	17	77.52	77.40	-13	48,925	-0.03%
2019/06/26	3	76.37	45.2	76.38	76.30	-42.2	49,037	-0.09%
2019/06/25	6	76.23	12	76.58	76.40	-6	48,862	-0.01%
2019/06/24	17.5	75.94	10	76.37	77.10	7.5	48,644	0.02%
2019/06/21	77.6	77.99	250.6	77.00	76.80	-173	48,291	-0.36%	大賣/鉅額交易
2019/06/20	115.3	77.70	59	77.38	77.70	56.3	47,665	0.12%	大買/
2019/06/19	111	77.20	40	77.20	77.20	71	47,481	0.15%	大買/
2019/06/18	37	76.02	61	76.46	75.90	-24	46,966	-0.05%
2019/06/17	13	76.07	33.2	75.77	76.40	-20.2	46,586	-0.04%
2019/06/14	37.2	75.12	49.1	74.97	75.10	-11.9	46,296	-0.03%
2019/06/13	254	73.98	17	73.95	74.20	237	45,938	0.52%	大買/鉅額交易
2019/06/12	38.2	73.14	19	72.56	73.70	19.2	45,892	0.04%
2019/06/11	4.8	72.33	8.3	72.40	72.40	-3.5	45,480	-0.01%
2019/06/10	8.1	71.94	6	71.63	72.10	2.1	45,277	0.00%
2019/06/06	38	71.33	7	71.64	71.10	31	44,971	0.07%
2019/06/05	46	72.02	11	71.86	71.00	35	44,606	0.08%
2019/06/04	28	72.52	14	72.65	71.80	14	44,249	0.03%
2019/06/03	18.3	72.77	12.4	72.98	73.40	5.9	43,903	0.01%
2019/05/31	58	74.26	43	74.23	73.90	15	43,607	0.03%
2019/05/30	81	72.90	64	72.79	73.40	17	42,989	0.04%
2019/05/29	34.6	70.88	15.4	71.36	72.20	19.2	42,844	0.04%
2019/05/28	11.3	71.45	7	71.49	71.20	4.3	42,521	0.01%
2019/05/27	33.8	71.44	4	71.33	71.40	29.8	40,574	0.07%
2019/05/24	50.2	71.71	20.6	71.78	71.40	29.6	40,541	0.07%
2019/05/23	63.6	71.83	41	72.33	71.50	22.6	40,262	0.06%
2019/05/22	82	74.20	14	74.20	74.00	68	39,723	0.17%
2019/05/21	13	75.03	10	74.70	75.00	3	39,988	0.01%
2019/05/20	21	75.25	6.1	75.02	75.00	14.9	39,825	0.04%
2019/05/17	72.2	75.04	5	75.76	74.70	67.2	39,707	0.17%
2019/05/16	55.4	77.26	8	78.24	75.90	47.4	39,278	0.12%
2019/05/15	77.8	77.96	18.2	77.97	77.80	59.6	38,512	0.15%
2019/05/14	39	79.49	15	79.43	79.70	24	37,886	0.06%
2019/05/13	31	81.76	48.1	81.80	81.20	-17.1	37,563	-0.05%
2019/05/10	14	84.41	26.8	84.45	83.70	-12.8	37,575	-0.03%
2019/05/09	68	84.74	35	84.61	84.30	33	37,560	0.09%
2019/05/08	28.2	85.91	20	85.88	85.90	8.2	37,350	0.02%
2019/05/07	3	86.40	30.1	86.93	86.60	-27.1	37,276	-0.07%
2019/05/06	55.4	85.54	23	85.72	84.90	32.4	37,269	0.09%
2019/05/03	27.2	87.83	1.7	88.08	88.20	25.5	36,812	0.07%
2019/05/02	5	86.60	26	86.69	86.90	-21	36,616	-0.06%
2019/04/30	21	86.53	5	87.08	86.90	16	36,365	0.04%
2019/04/29	39	87.72	31	87.77	87.80	8	36,026	0.02%
2019/04/26	8	87.09	13.4	87.44	87.40	-5.4	35,703	-0.02%
2019/04/25	24.2	86.47	31.4	86.27	86.80	-7.2	35,423	-0.02%
2019/04/24	23.2	87.04	11.8	87.77	86.90	11.4	35,170	0.03%
2019/04/23	145.1	87.94	131.3	87.94	88.30	13.9	34,864	0.04%	大買/大賣/
2019/04/22	65.3	88.29	28.8	88.71	87.80	36.5	34,003	0.11%
2019/04/19	62.7	89.52	111.3	89.71	88.90	-48.6	33,706	-0.14%	大賣/
2019/04/18	498	95.99	554.6	93.66	91.60	-56.6	32,619	-0.17%	大買/大賣/
2019/04/17	320.1	91.24	119.8	91.57	91.80	200.3	30,553	0.66%	大買/大賣/鉅額交易
2019/04/16	38	90.21	203.8	89.98	89.90	-165.8	29,346	-0.56%	大賣/鉅額交易
2019/04/15	347.2	89.06	66.4	88.78	89.30	280.8	28,411	0.99%	大買/鉅額交易
2019/04/12	35	86.24	164.8	85.88	86.50	-129.8	27,828	-0.47%	大賣/鉅額交易
2019/04/11	44.4	84.28	24.1	84.04	83.80	20.3	27,456	0.07%
2019/04/10	3.2	82.86	25.1	82.91	83.00	-21.9	26,990	-0.08%
2019/04/09	20	82.39	15	82.38	82.50	5	26,686	0.02%
2019/04/08	4	82.35	35	82.70	82.40	-31	26,501	-0.12%
2019/04/03	27.3	81.34	34.6	81.81	81.90	-7.3	25,825	-0.03%
2019/04/02	23	82.26	98	82.36	82.00	-75	25,304	-0.30%
2019/04/01	119.4	80.25	562.8	79.46	80.80	-443.4	23,838	-1.86%	大買/大賣/鉅額交易
2019/03/29	30.2	73.50	299	72.42	73.50	-268.8	21,133	-1.27%	大賣/鉅額交易
2019/03/28	1	71.80	3	71.83	71.80	-2	21,058	-0.01%
2019/03/27	12	71.99	1.2	71.90	71.90	10.8	21,359	0.05%
2019/03/26	8	71.70	22	71.69	71.80	-14	21,516	-0.07%
2019/03/25	33.2	71.56	9.8	71.23	71.20	23.4	21,784	0.11%
2019/03/22	58.4	72.67	63	72.96	73.00	-4.6	21,732	-0.02%
2019/03/21	6	72.78	37.2	72.94	73.00	-31.2	21,996	-0.14%
2019/03/20	16	72.11	19	72.12	72.40	-3	22,458	-0.01%
2019/03/19	8.4	71.85	23.6	72.26	72.30	-15.2	23,024	-0.07%
2019/03/18	14	71.39	75	71.83	72.00	-61	23,226	-0.26%
2019/03/15	56.9	70.91	5.2	70.92	70.60	51.7	23,470	0.22%
2019/03/14	13	70.86	0	0.00	71.10	13	23,311	0.06%
2019/03/13	50	70.88	11	70.97	70.70	39	24,214	0.16%
2019/03/12	52.3	71.21	6.7	71.26	71.20	45.6	24,353	0.19%
2019/03/11	11.1	70.54	2	70.60	70.40	9.1	24,453	0.04%
2019/03/08	56.5	70.95	8	70.85	70.70	48.5	24,916	0.19%
2019/03/07	11	71.82	6	71.63	71.60	5	25,765	0.02%
2019/03/06	0.4	72.40	10.8	72.29	72.50	-10.5	26,193	-0.04%
2019/03/05	50.2	71.74	1	71.90	71.90	49.2	26,787	0.18%
2019/03/04	61.2	71.92	3	72.13	72.20	58.2	26,928	0.22%
2019/02/27	3.6	72.62	3	72.70	72.70	0.6	26,754	0.00%
2019/02/26	30.8	73.14	20	73.39	72.80	10.8	26,722	0.04%
2019/02/25	4.3	73.33	24	73.38	73.40	-19.8	26,937	-0.07%
2019/02/22	30.3	73.06	7	73.40	73.50	23.3	27,267	0.09%
2019/02/21	19.1	73.57	28	73.44	73.80	-8.9	27,552	-0.03%
2019/02/20	33.1	72.96	114.7	72.99	73.20	-81.6	27,545	-0.30%	大賣/
2019/02/19	10	71.90	49.1	71.81	72.00	-39.1	27,169	-0.14%
2019/02/18	26	71.02	34.2	71.52	71.00	-8.2	27,351	-0.03%
2019/02/15	60	70.86	1	71.10	70.30	59	27,533	0.21%
2019/02/14	17	71.59	9	71.68	71.40	8	27,638	0.03%
2019/02/13	33.3	72.28	17	72.11	72.00	16.3	27,733	0.06%
2019/02/12	12	71.88	64	71.60	72.00	-52	27,694	-0.19%
2019/02/11	11.1	70.23	5	71.00	69.90	6.1	27,543	0.02%
2019/01/30	15	70.28	117.2	70.09	70.00	-102.2	27,311	-0.37%	大賣/鉅額交易
2019/01/29	14.1	69.98	3	70.00	69.90	11.1	27,329	0.04%
2019/01/28	16.2	70.79	6.2	70.81	70.80	10	27,288	0.04%
2019/01/25	1	70.20	6	70.67	70.70	-5	27,511	-0.02%
2019/01/24	6.1	69.77	0	0.00	70.00	6.1	27,455	0.02%
2019/01/23	7.1	69.79	11.6	70.43	69.70	-4.5	27,740	-0.02%
2019/01/22	6	70.65	17.5	70.62	70.70	-11.5	27,933	-0.04%
2019/01/21	16	71.07	8	71.26	71.20	8	28,393	0.03%
2019/01/18	3.5	70.57	12	70.77	70.80	-8.5	29,728	-0.03%
2019/01/17	9	70.36	5.8	70.40	70.40	3.2	30,927	0.01%
2019/01/16	18.9	70.19	8	70.18	70.20	10.9	31,610	0.03%
2019/01/15	8	70.09	27	70.14	70.30	-19	31,959	-0.06%
2019/01/14	10.3	68.88	1	68.70	68.70	9.3	32,168	0.03%
2019/01/11	7	69.73	3	69.93	69.40	4	33,547	0.01%
2019/01/10	16.1	69.23	10	69.20	69.30	6.1	33,515	0.02%
2019/01/09	3.3	69.59	42.6	69.71	69.90	-39.3	33,515	-0.12%
2019/01/08	38.6	68.82	23.4	68.64	68.60	15.2	33,510	0.05%
2019/01/07	22.6	69.17	21	68.79	69.30	1.6	33,710	0.00%
2019/01/04	48.2	67.45	85	67.73	67.60	-36.8	33,606	-0.11%
2019/01/03	36.1	68.88	85.1	68.89	68.90	-49	33,646	-0.15%
2019/01/02	12	70.12	4	70.75	70.10	8	33,501	0.02%
2018/12/28	5	70.86	14.2	70.85	70.80	-9.2	33,856	-0.03%
2018/12/27	5.3	71.37	10.5	71.37	70.80	-5.2	34,100	-0.02%
2018/12/26	5	70.46	129	70.71	70.20	-124	34,354	-0.36%	大賣/鉅額交易
2018/12/25	17.1	70.33	4	70.33	70.70	13.1	34,538	0.04%
2018/12/24	12	70.90	17.8	71.02	71.40	-5.8	35,126	-0.02%
2018/12/22	23.2	71.07	4.6	71.07	70.90	18.6	35,373	0.05%
2018/12/21	8.2	70.88	13	70.60	71.40	-4.8	35,779	-0.01%
2018/12/20	3	71.60	55.1	71.37	71.50	-52.1	35,804	-0.15%
2018/12/19	6	71.08	127	71.46	71.80	-121	35,643	-0.34%	大賣/鉅額交易
2018/12/18	4.3	70.32	6.5	70.52	70.80	-2.2	35,873	-0.01%
2018/12/17	7	71.29	35	71.56	71.10	-28	36,093	-0.08%
2018/12/14	46.3	71.48	9	71.52	71.50	37.3	36,528	0.10%
2018/12/13	23.7	72.74	62	72.40	73.00	-38.3	36,813	-0.10%
2018/12/12	21.3	70.59	33.4	70.99	71.20	-12.1	37,341	-0.03%
2018/12/11	15	68.54	17	68.55	68.40	-2	37,568	-0.01%
2018/12/10	132	67.86	57	67.83	67.70	75	37,759	0.20%	大買/
2018/12/07	40	69.40	5	69.30	69.10	35	37,568	0.09%
2018/12/06	101.5	69.46	1	69.00	69.00	100.5	37,365	0.27%	大買/
2018/12/05	86	72.06	7.5	72.05	71.60	78.5	36,597	0.21%
2018/12/04	5	73.54	8	73.75	73.40	-3	36,922	-0.01%
2018/12/03	30.1	73.49	34.8	73.92	74.00	-4.7	36,977	-0.01%
2018/11/30	24.1	72.06	8	73.40	71.90	16.1	36,598	0.04%
2018/11/29	24	73.80	40	73.50	72.40	-16	35,692	-0.04%
2018/11/28	78	72.76	51	72.33	73.10	27	35,289	0.08%
2018/11/27	12	70.38	0	0.00	70.70	12	34,839	0.03%
2018/11/26	5.6	71.01	59.7	70.93	71.00	-54.1	34,800	-0.16%
2018/11/23	7.2	70.16	7.1	70.17	70.00	0.1	34,663	0.00%
2018/11/22	28.2	69.82	5	70.04	69.50	23.2	34,653	0.07%
2018/11/21	75.8	69.45	28	69.50	70.60	47.8	34,466	0.14%
2018/11/20	61.5	71.60	55	71.38	71.00	6.5	34,147	0.02%
2018/11/19	46.9	73.52	15	73.19	73.40	31.9	33,901	0.09%
2018/11/16	122.1	74.29	11.7	74.18	74.30	110.4	34,199	0.32%	大買/鉅額交易
2018/11/15	124.2	72.98	21.5	74.23	74.50	102.7	35,037	0.29%	大買/鉅額交易
2018/11/14	60.6	73.92	7.9	73.69	73.30	52.6	34,998	0.15%
2018/11/13	38.5	74.41	2	74.30	74.40	36.5	34,972	0.10%
2018/11/12	22.2	76.37	22.4	76.13	76.20	-0.2	34,899	0.00%
2018/11/09	10	75.91	10.5	76.03	76.10	-0.5	35,101	0.00%
2018/11/08	35.5	77.11	10.8	77.23	76.60	24.7	35,138	0.07%
2018/11/07	16.6	77.77	2.8	77.96	77.90	13.8	35,022	0.04%
2018/11/06	18.1	77.89	20.8	78.40	77.30	-2.7	35,016	-0.01%
2018/11/05	0	0.00	44	80.05	80.00	-44	35,081	-0.13%
2018/11/02	3.3	81.12	23	80.67	81.00	-19.7	35,222	-0.06%
2018/11/01	17.2	79.46	42.4	79.54	79.90	-25.2	35,105	-0.07%
2018/10/31	31.8	78.17	28.2	78.18	78.80	3.7	35,267	0.01%
2018/10/30	46.8	76.01	27.4	75.92	76.40	19.4	35,030	0.06%
2018/10/29	36.7	76.58	71	76.52	75.50	-34.3	35,063	-0.10%
2018/10/26	158.9	77.94	137.1	76.85	76.20	21.8	35,074	0.06%	大買/大賣/
2018/10/17	115.7	69.39	103.9	70.11	68.10	11.9	34,592	0.03%	大買/大賣/
2018/10/16	146.3	70.21	48	70.22	70.40	98.3	33,758	0.29%	大買/
2018/10/15	16.6	70.66	20.3	70.70	70.50	-3.7	33,489	-0.01%
2018/10/12	74.2	70.87	18.3	71.17	71.90	55.9	33,508	0.17%
2018/10/11	164.2	70.62	264	71.09	70.10	-99.8	33,512	-0.30%	大買/大賣/
2018/10/09	70.2	75.71	13	75.65	75.30	57.2	32,293	0.18%
2018/10/08	36	75.62	30	75.78	75.50	6	32,342	0.02%
2018/10/05	54.1	75.87	12.4	76.10	75.60	41.7	32,631	0.13%
2018/10/04	42.2	76.51	6	76.53	76.20	36.2	32,542	0.11%
2018/10/03	19	77.77	10	77.86	77.80	9	32,668	0.03%
2018/10/02	69	78.98	12	78.12	78.10	57	32,896	0.17%
2018/10/01	8	80.01	23	80.02	79.90	-15	32,641	-0.05%
2018/09/28	6	78.98	58	78.87	79.20	-52	32,840	-0.16%
2018/09/27	12	78.19	67.8	78.27	78.70	-55.8	32,499	-0.17%
2018/09/26	5	77.18	39	77.57	77.30	-34	32,279	-0.11%
2018/09/25	9	75.67	5	75.98	76.10	4	32,142	0.01%
2018/09/21	16	75.44	17	75.46	75.80	-1	32,370	0.00%
2018/09/20	38.4	75.65	38	75.60	75.60	0.4	32,265	0.00%
2018/09/19	23	76.15	9.6	76.16	76.40	13.4	32,294	0.04%
2018/09/18	29	76.25	11	76.28	75.80	18	32,335	0.06%
2018/09/17	4	77.70	38	77.71	77.80	-34	32,456	-0.10%
2018/09/14	27	77.66	35	77.53	77.90	-8	32,799	-0.02%
2018/09/13	20	76.08	21	76.00	76.00	-1	32,828	0.00%
2018/09/12	25	77.43	21	77.54	77.00	4	32,740	0.01%
2018/09/11	24	76.65	22	76.90	77.70	2	32,803	0.01%
2018/09/10	85.2	75.49	40.9	75.28	75.10	44.3	33,096	0.13%
2018/09/07	80.1	78.13	36.2	77.89	77.70	43.9	32,715	0.13%
2018/09/06	48	79.54	17	79.66	79.30	31	32,743	0.09%
2018/09/05	3.1	80.24	3	80.23	80.10	0.1	32,558	0.00%
2018/09/04	13	80.22	33.7	80.23	80.10	-20.7	32,939	-0.06%
2018/09/03	55	80.21	5	80.20	80.10	50	33,317	0.15%
2018/08/31	52.1	80.43	7	80.47	80.50	45.1	34,592	0.13%
2018/08/30	30.1	81.20	16	81.06	80.90	14.1	35,372	0.04%
2018/08/29	22.4	81.21	6	81.23	81.40	16.4	35,704	0.05%
2018/08/28	3.6	81.12	5	81.20	81.20	-1.4	35,877	0.00%
2018/08/27	14	81.00	7	81.06	81.00	7	36,077	0.02%
2018/08/24	12	80.82	3.2	81.01	81.10	8.8	36,106	0.02%
2018/08/23	8.3	81.20	26	81.51	81.80	-17.7	37,143	-0.05%
2018/08/22	9	81.62	12	81.55	81.70	-3	37,444	-0.01%
2018/08/21	8	81.14	7	81.01	81.00	1	37,825	0.00%
2018/08/20	18	81.13	10	81.18	81.00	8	38,555	0.02%
2018/08/17	11.1	81.38	5.3	81.80	81.10	5.8	39,047	0.01%
2018/08/16	25	81.34	9	81.52	81.20	16	39,033	0.04%
2018/08/15	97.3	80.64	69	80.67	81.10	28.3	38,932	0.07%
2018/08/14	132	81.62	68	82.54	81.30	64	38,576	0.17%	大買/
2018/08/13	36	84.24	63	84.54	83.80	-27	37,744	-0.07%
2018/08/10	1	86.00	37	85.87	85.90	-36	37,559	-0.10%
2018/08/09	17	85.25	35	85.45	85.20	-18	37,496	-0.05%
2018/08/08	42	84.88	13	84.94	85.00	29	37,984	0.08%
2018/08/07	6	84.80	68.3	84.82	84.40	-62.3	38,653	-0.16%
2018/08/06	2	84.80	25	84.68	84.60	-23	40,277	-0.06%
2018/08/03	0	0.00	8	83.46	83.80	-8	40,685	-0.02%
2018/08/02	38	83.34	4.1	83.69	82.80	33.9	40,725	0.08%
2018/08/01	1	84.10	5	84.06	84.10	-4	40,747	-0.01%
2018/07/31	1	83.50	60	83.79	83.80	-59	40,718	-0.14%
2018/07/30	4	83.65	23.1	83.87	84.20	-19.1	40,734	-0.05%
2018/07/27	2	83.60	0.2	83.20	83.20	1.8	40,533	0.00%
2018/07/26	5	82.74	141	82.74	83.50	-136	40,985	-0.33%	大賣/鉅額交易
2018/07/25	62	82.79	141.4	82.78	82.70	-79.4	41,156	-0.19%	大賣/
2018/07/24	385	85.35	86	85.45	85.20	299	41,023	0.73%	大買/鉅額交易
2018/07/23	19	85.33	35.6	85.40	85.50	-16.6	40,405	-0.04%
2018/07/20	73	85.11	55.2	84.88	85.30	17.8	40,448	0.04%
2018/07/19	33.3	85.02	105.3	84.87	85.20	-72	40,634	-0.18%	大賣/
2018/07/18	15.3	83.84	83	84.07	84.10	-67.8	41,177	-0.16%
2018/07/17	0.2	82.90	16	82.83	82.90	-15.8	41,148	-0.04%
2018/07/16	30	83.13	8	83.11	82.80	22	41,273	0.05%
2018/07/13	29.1	82.28	57	82.35	82.90	-27.9	42,018	-0.07%
2018/07/12	4	81.48	56	81.22	81.20	-52	42,639	-0.12%
2018/07/11	60	81.40	10	81.53	81.60	50	42,885	0.12%
2018/07/10	22	80.59	5	80.56	80.50	17	42,680	0.04%
2018/07/09	29	80.97	6.4	80.87	80.80	22.6	42,584	0.05%
2018/07/06	64	80.56	192.5	80.30	80.50	-128.5	42,830	-0.30%	大賣/鉅額交易
2018/07/05	8	81.08	4	81.13	81.20	4	42,840	0.01%
2018/07/04	3	80.90	184	81.07	81.60	-181	43,143	-0.42%	大賣/鉅額交易
2018/07/03	58	80.97	9.1	80.97	80.70	48.9	43,802	0.11%
2018/07/02	319	82.71	10	81.72	81.00	309	44,386	0.70%	大買/鉅額交易
2018/06/29	39	81.54	41	82.82	83.20	-2	44,722	0.00%
2018/06/28	12	80.70	18	80.79	80.50	-6	46,328	-0.01%
2018/06/27	20.2	81.09	2	81.10	80.90	18.2	46,430	0.04%
2018/06/26	40	80.72	20	80.47	81.00	20	46,386	0.04%
2018/06/25	54	81.71	27	81.83	81.50	27	46,072	0.06%
2018/06/22	61.2	82.07	40	82.14	82.30	21.2	45,973	0.05%
2018/06/21	19	83.01	6.7	82.99	82.70	12.3	45,954	0.03%
2018/06/20	55	82.29	49	82.31	83.00	6	46,402	0.01%
2018/06/19	100.1	83.39	64.1	83.60	83.00	36	46,024	0.08%
2018/06/15	66	84.86	244.1	84.80	85.00	-178.1	45,391	-0.39%	大賣/鉅額交易
2018/06/14	85.9	86.16	18.2	86.60	85.50	67.7	44,934	0.15%
2018/06/13	78	87.49	33.7	87.86	87.80	44.3	44,377	0.10%
2018/06/12	26	87.61	4	87.65	87.70	22	45,087	0.05%
2018/06/11	40	87.60	22.1	87.75	87.40	17.9	45,024	0.04%
2018/06/08	121	89.68	347	90.08	88.30	-226	45,184	-0.50%	大買/大賣/鉅額交易
2018/06/07	431.6	90.46	108	90.30	91.20	323.6	44,916	0.72%	大買/大賣/鉅額交易
2018/06/06	159	88.69	75	88.86	89.10	84	44,888	0.19%	大買/
2018/06/05	48	87.86	36.3	87.82	88.10	11.7	45,553	0.03%
2018/06/04	156	87.74	8	87.79	87.80	148	45,573	0.32%	大買/鉅額交易
2018/06/01	30	86.59	14.2	86.42	86.60	15.8	45,724	0.03%
2018/05/31	101	86.22	42	87.19	85.70	59	45,907	0.13%	大買/
2018/05/30	69	87.12	74	87.06	87.40	-5	45,020	-0.01%
2018/05/29	28.6	88.04	152	88.18	87.60	-123.4	44,829	-0.28%	大賣/鉅額交易
2018/05/28	174.1	88.60	64.5	88.47	88.80	109.6	44,821	0.24%	大買/鉅額交易
2018/05/25	82.4	86.20	85.3	85.60	86.50	-2.9	44,419	-0.01%
2018/05/24	37.1	83.94	33	84.16	84.10	4.1	44,188	0.01%
2018/05/23	207	84.18	32	84.19	83.60	175	44,702	0.39%	大買/鉅額交易
2018/05/22	71	84.58	58	84.63	84.00	13	45,124	0.03%
2018/05/21	42.2	85.31	13.3	84.98	85.00	28.8	45,700	0.06%
2018/05/18	32.1	84.19	49	84.22	83.90	-16.9	46,339	-0.04%
2018/05/17	60	85.10	35	85.03	84.20	25	47,022	0.05%
2018/05/16	89.4	85.07	88	84.80	84.60	1.4	47,215	0.00%
2018/05/15	82	87.56	74	87.97	86.00	8	47,488	0.02%
2018/05/14	148.5	88.76	262	88.90	89.00	-113.5	48,662	-0.23%	大買/大賣/鉅額交易
2018/05/11	81	84.19	69	84.31	85.00	12	47,388	0.03%
2018/05/10	30	82.76	23.1	82.57	82.90	6.9	47,391	0.01%
2018/05/09	32	82.03	18	82.74	81.80	14	47,644	0.03%
2018/05/08	27.1	82.00	38	81.70	82.60	-10.9	48,053	-0.02%
2018/05/07	54.1	81.39	11	81.46	81.60	43.1	48,209	0.09%
2018/05/04	37	80.57	12.3	80.62	80.40	24.7	48,519	0.05%
2018/05/03	188	80.54	6	80.50	80.10	182	48,855	0.37%	大買/鉅額交易
2018/05/02	56.1	82.94	23	82.76	81.80	33.1	48,950	0.07%
2018/04/30	42	82.68	51.2	82.61	82.90	-9.2	49,029	-0.02%
2018/04/27	28	81.06	9.2	81.02	81.50	18.8	49,363	0.04%
2018/04/26	28.2	81.01	28	80.90	80.60	0.2	49,915	0.00%
2018/04/25	62.1	80.12	17	80.22	80.40	45.1	50,957	0.09%
2018/04/24	77.7	81.02	58	81.52	80.60	19.7	51,057	0.04%
2018/04/23	86	83.26	9	83.14	83.00	77	50,484	0.15%
2018/04/20	43.1	83.94	39.1	84.04	84.00	4	50,371	0.01%
2018/04/19	106	84.48	40	84.57	85.00	66	50,547	0.13%	大買/
2018/04/18	149.2	85.57	205.5	85.45	84.80	-56.3	50,204	-0.11%	大買/大賣/
2018/04/17	53	86.71	27	86.60	86.50	26	50,087	0.05%
2018/04/16	41.1	87.46	40	87.42	87.60	1.1	50,333	0.00%
2018/04/13	34.3	87.04	7	87.10	87.00	27.3	50,506	0.05%
2018/04/12	43.2	87.07	21	87.14	86.80	22.2	50,851	0.04%
2018/04/11	81.4	87.99	36	87.98	87.30	45.4	51,181	0.09%
2018/04/10	45.5	87.00	9	87.14	87.00	36.5	51,411	0.07%
2018/04/09	61.4	87.17	55	87.06	87.40	6.4	51,757	0.01%
2018/04/03	109	87.24	325	87.00	87.20	-216	51,281	-0.42%	大買/大賣/鉅額交易
2018/04/02	84	88.22	180	88.20	88.10	-96	50,921	-0.19%	大賣/
2018/03/31	331.1	88.86	129	89.40	88.50	202.1	50,680	0.40%	大買/大賣/鉅額交易
2018/03/30	133.2	91.73	69	91.58	91.40	64.2	48,765	0.13%	大買/
2018/03/29	76.1	90.11	24	90.04	90.00	52.1	48,632	0.11%
2018/03/28	31	90.55	13	90.31	90.10	18	48,333	0.04%
2018/03/27	51	91.23	22	91.16	91.20	29	48,237	0.06%
2018/03/26	57	89.92	65	89.87	90.20	-8	48,082	-0.02%
2018/03/23	126.1	90.78	113	90.82	90.40	13.1	48,202	0.03%	大買/大賣/
2018/03/22	32.5	92.87	33	92.79	92.80	-0.5	48,376	0.00%
2018/03/21	32.8	92.45	83	92.51	92.40	-50.2	48,263	-0.10%
2018/03/20	28	92.56	18	92.57	92.60	10	48,615	0.02%
2018/03/19	7.2	92.68	21.1	92.73	92.90	-13.9	48,662	-0.03%
2018/03/16	13.2	93.18	30.9	93.29	92.80	-17.7	48,767	-0.04%
2018/03/15	41	93.07	50.1	93.09	93.40	-9.1	48,424	-0.02%
2018/03/14	66	93.78	59	93.67	93.30	7	48,939	0.01%
2018/03/13	434	95.52	89.2	95.70	95.20	344.8	48,868	0.71%	大買/鉅額交易
2018/03/12	70.2	93.91	259.1	94.00	94.30	-188.9	48,136	-0.39%	大賣/鉅額交易
2018/03/09	255.4	91.54	155	91.64	91.90	100.4	48,311	0.21%	大買/大賣/
2018/03/08	40.7	89.49	10	89.46	89.40	30.7	48,434	0.06%
2018/03/07	114.7	89.51	33	89.27	88.50	81.7	48,600	0.17%	大買/
2018/03/06	59.2	88.29	26	88.39	88.20	33.2	49,225	0.07%
2018/03/05	81.1	87.30	35	87.03	87.00	46.1	49,994	0.09%
2018/03/02	26	87.42	86	87.22	87.80	-60	49,680	-0.12%
2018/03/01	53.2	87.99	41	87.85	87.90	12.2	49,850	0.02%
2018/02/27	24	89.05	26	89.13	88.10	-2	49,752	0.00%
2018/02/26	123	89.29	4	89.48	88.80	119	49,448	0.24%	大買/鉅額交易
2018/02/23	73.1	89.00	65	88.79	88.90	8.1	49,325	0.02%
2018/02/22	61	87.83	28	87.86	87.90	33	49,530	0.07%
2018/02/21	105.2	88.44	47	88.59	88.20	58.2	49,335	0.12%	大買/
2018/02/12	123.9	87.93	15	88.09	87.60	108.9	48,915	0.22%	大買/鉅額交易
2018/02/09	188.2	87.18	52	87.28	87.50	136.2	48,743	0.28%	大買/鉅額交易
2018/02/08	79	89.33	62	89.38	89.00	17	48,453	0.04%
2018/02/07	56	90.48	24	91.10	90.00	32	49,905	0.06%
2018/02/06	412.3	89.81	146	89.60	89.20	266.3	49,153	0.54%	大買/大賣/鉅額交易
2018/02/05	79	92.77	49	92.82	92.80	30	47,142	0.06%
2018/02/02	112	94.80	143.1	94.76	95.20	-31.1	47,140	-0.07%	大買/大賣/
2018/02/01	35	94.08	57.9	93.73	93.50	-22.9	47,024	-0.05%
2018/01/31	92.2	92.52	14	92.74	92.20	78.2	46,756	0.17%
2018/01/30	46	94.02	43	93.89	93.60	3	46,299	0.01%
2018/01/29	66	94.97	30	94.76	94.70	36	46,043	0.08%
2018/01/26	65.2	95.51	12	95.63	95.40	53.2	45,847	0.12%
2018/01/25	84	95.68	34.5	95.98	95.40	49.5	45,486	0.11%
2018/01/24	32	96.01	360	96.02	95.90	-328	44,848	-0.73%	大賣/鉅額交易
2018/01/23	24	95.96	124.8	96.29	96.90	-100.8	44,696	-0.23%	大賣/
2018/01/22	210.1	96.89	34	96.81	96.60	176.1	44,513	0.40%	大買/鉅額交易
2018/01/19	243.2	96.12	173	95.85	96.90	70.2	43,848	0.16%	大買/大賣/
2018/01/18	145.2	94.47	47.4	94.46	93.80	97.8	42,486	0.23%	大買/
2018/01/17	33.3	93.19	28	93.23	93.40	5.3	42,043	0.01%
2018/01/16	111	93.36	20.7	93.46	93.40	90.3	41,887	0.22%	大買/
2018/01/15	57.7	92.99	80	93.04	93.30	-22.4	41,766	-0.05%
2018/01/12	86.2	91.97	5.5	92.07	91.80	80.6	41,540	0.19%
2018/01/11	84	91.26	31	91.49	91.40	53	41,459	0.13%
2018/01/10	66.2	90.93	11	91.09	90.80	55.2	40,939	0.13%
2018/01/09	17	92.01	8	91.90	91.80	9	40,640	0.02%
2018/01/08	94	91.85	21	92.08	91.80	73	40,616	0.18%
2018/01/05	65.4	92.13	29	91.94	93.00	36.4	40,275	0.09%
2018/01/04	76.5	92.73	37	92.71	92.60	39.5	39,996	0.10%
2018/01/03	85	94.37	38.8	94.42	94.00	46.2	39,819	0.12%
2018/01/02	28	95.13	7	95.21	95.00	21	39,215	0.05%