中華電 (2412)-新光券商分點個股進出

台股 » 個股 » 中華電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華電

(2412)

可現股當沖

股價
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
14,126張
產業
上市通信網路類股
1829人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中華電 (2412)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/17	61.3	123.85	39.2	124.31	123.50	22.1	7,845	0.28%
2024/04/16	124.2	124.86	34.3	124.78	124.50	90	7,668	1.17%	大買/
2024/04/15	1.1	125.96	17.3	126.14	126.00	-16.2	7,489	-0.22%
2024/04/12	2.7	125.50	6.9	125.71	125.50	-4.2	7,469	-0.06%
2024/04/11	13	125.73	12	126.11	126.50	1	7,400	0.01%
2024/04/10	2.1	125.74	29	126.00	126.00	-26.9	7,354	-0.37%
2024/04/09	20.9	125.64	6.5	126.03	125.50	14.4	7,384	0.19%
2024/04/08	5.8	126.14	43.1	126.41	126.50	-37.3	7,378	-0.51%
2024/04/03	50.1	125.18	13.5	125.83	125.00	36.6	7,315	0.50%
2024/04/02	10.1	126.50	19.7	126.77	126.50	-9.7	7,221	-0.13%
2024/04/01	8	126.44	159.3	126.17	126.50	-151.2	7,164	-2.11%	大賣/鉅額交易
2024/03/29	3.3	126.31	30.4	126.41	126.00	-27.1	7,162	-0.38%
2024/03/28	76	125.88	49.3	126.03	125.50	26.7	7,101	0.38%
2024/03/27	16.5	126.52	62.2	126.53	127.00	-45.8	6,930	-0.66%
2024/03/26	10.4	124.75	49.4	124.71	125.50	-39	6,785	-0.57%
2024/03/25	302.1	124.25	22	124.07	124.50	280.1	6,736	4.16%	大買/鉅額交易
2024/03/22	6.1	123.10	17.7	123.53	124.00	-11.5	6,724	-0.17%
2024/03/21	10.7	123.02	233	123.94	123.50	-222.3	6,704	-3.32%	大賣/鉅額交易
2024/03/20	16	122.63	165.5	123.46	123.00	-149.5	6,884	-2.17%	大賣/鉅額交易
2024/03/19	21	122.45	212.9	123.39	123.00	-191.9	6,867	-2.79%	大賣/鉅額交易
2024/03/18	5.1	122.83	20.2	122.81	123.00	-15.1	6,715	-0.22%
2024/03/15	11	122.09	52.9	122.12	122.50	-41.9	6,674	-0.63%
2024/03/14	0.3	122.00	123	122.00	122.00	-122.7	6,534	-1.88%	大賣/鉅額交易
2024/03/13	379.2	121.00	3.2	121.50	121.00	376.1	6,506	5.78%	大買/鉅額交易
2024/03/12	31.2	121.53	32	121.98	121.50	-0.8	6,447	-0.01%
2024/03/11	17.3	120.62	144.8	120.85	121.50	-127.4	6,452	-1.98%	大賣/鉅額交易
2024/03/08	36.1	120.73	9.1	120.89	120.50	27	6,436	0.42%
2024/03/07	60.3	121.18	28.2	121.00	121.00	32.1	6,431	0.50%
2024/03/06	16.5	121.41	20.3	121.40	121.50	-3.8	6,430	-0.06%
2024/03/05	87.1	121.01	10	121.00	121.00	77.1	6,570	1.17%
2024/03/04	9	121.44	22.2	121.72	121.50	-13.2	6,591	-0.20%
2024/03/01	6.3	120.92	36.7	121.23	121.00	-30.4	6,689	-0.45%
2024/02/29	38.4	120.49	9.3	120.95	120.50	29.1	6,741	0.43%
2024/02/27	52.2	121.14	3	120.83	121.00	49.2	6,512	0.76%
2024/02/26	9.4	122.28	0.6	122.24	122.00	8.8	6,249	0.14%
2024/02/23	2.5	122.20	1	122.00	122.00	1.5	6,244	0.02%
2024/02/22	43.1	122.05	3	122.50	122.00	40	6,318	0.63%
2024/02/21	11.6	122.68	19.3	122.50	122.50	-7.7	6,331	-0.12%
2024/02/20	10.7	122.42	3.6	122.06	122.50	7.1	6,363	0.11%
2024/02/19	4.8	122.00	36	122.07	122.00	-31.2	6,497	-0.48%
2024/02/16	35	121.46	16.3	121.47	122.00	18.8	6,601	0.28%
2024/02/15	35.7	121.11	37	121.52	121.00	-1.2	6,611	-0.02%
2024/02/05	3	120.17	92.1	120.98	121.50	-89	6,535	-1.36%
2024/02/02	0.7	120.25	22.1	120.45	120.50	-21.4	6,453	-0.33%
2024/02/01	11.3	119.29	533.1	119.92	120.00	-521.8	6,446	-8.09%	大賣/鉅額交易
2024/01/31	11.8	119.04	2	119.25	119.00	9.8	6,402	0.15%
2024/01/30	96.6	119.51	8	119.94	119.50	88.6	6,404	1.38%
2024/01/29	62.5	120.08	14.1	120.04	120.00	48.4	6,425	0.75%
2024/01/26	11	120.00	0.3	119.53	119.50	10.7	6,470	0.17%
2024/01/25	2	119.75	9.1	119.83	120.00	-7.1	6,584	-0.11%
2024/01/24	1.2	119.96	9.2	119.94	120.00	-8	6,650	-0.12%
2024/01/23	10.6	119.02	0.2	119.50	119.50	10.4	6,722	0.15%
2024/01/22	1	119.49	7	119.43	119.00	-6	6,762	-0.09%
2024/01/19	3.5	119.20	9.1	119.38	119.00	-5.6	6,843	-0.08%
2024/01/18	5	119.00	36.6	118.99	118.50	-31.6	6,851	-0.46%
2024/01/17	72.2	118.58	5.2	119.18	118.50	67	6,852	0.98%
2024/01/16	62	119.42	6	119.58	119.00	56	6,746	0.83%
2024/01/15	2.5	120.10	17.4	120.49	120.50	-14.9	6,661	-0.22%
2024/01/12	0.3	120.10	1	120.00	120.00	-0.7	6,728	-0.01%
2024/01/11	0	120.00	0	120.00	120.50	0	6,802	0.00%
2024/01/10	1.2	120.00	4.4	120.00	120.00	-3.2	6,813	-0.05%
2024/01/09	0	120.00	190.3	120.21	120.00	-190.3	6,856	-2.78%	大賣/鉅額交易
2024/01/08	5	119.99	56.1	120.29	120.50	-51.1	6,868	-0.74%
2024/01/05	7.2	119.22	2	119.25	119.50	5.2	6,865	0.08%
2024/01/04	12.2	119.01	0	0.00	119.00	12.2	6,917	0.18%
2024/01/03	70.6	119.88	103	119.50	120.00	-32.4	6,990	-0.46%	大賣/
2024/01/02	26.1	120.33	3	120.17	120.50	23.1	6,960	0.33%
2023/12/29	3.1	119.98	30.8	120.01	120.00	-27.7	7,037	-0.39%
2023/12/28	15.7	119.44	22.7	119.82	120.00	-6.9	7,107	-0.10%
2023/12/27	4.6	119.05	272.4	119.00	119.50	-267.8	7,078	-3.78%	大賣/鉅額交易
2023/12/26	6.1	118.33	31.3	118.63	119.00	-25.1	7,071	-0.36%
2023/12/25	45.5	117.79	12	118.00	118.00	33.5	7,059	0.47%
2023/12/22	29.3	117.97	8	118.25	117.50	21.3	7,047	0.30%
2023/12/21	34.9	118.02	4	118.13	118.00	30.9	7,076	0.44%
2023/12/20	264.2	118.50	17.1	118.77	118.50	247.1	7,002	3.53%	大買/鉅額交易
2023/12/19	20.3	118.15	3.1	118.18	118.50	17.2	6,993	0.25%
2023/12/18	27.6	118.19	12.2	118.50	118.50	15.4	6,994	0.22%
2023/12/15	467.6	118.92	4	118.50	118.50	463.6	6,975	6.65%	大買/鉅額交易
2023/12/14	35.8	119.71	0.3	119.86	119.50	35.5	6,726	0.53%
2023/12/13	9.3	119.89	1.2	120.00	119.50	8.1	6,597	0.12%
2023/12/12	2.8	120.00	6.2	119.93	120.00	-3.4	6,717	-0.05%
2023/12/11	32.3	120.05	0.3	120.24	120.00	32	6,747	0.47%
2023/12/08	12.6	120.79	17.2	121.00	120.50	-4.6	6,748	-0.07%
2023/12/07	38.8	121.04	1.3	121.38	121.00	37.5	6,751	0.56%
2023/12/06	2.1	122.00	64	122.22	122.00	-62	6,748	-0.92%
2023/12/05	4	120.50	9.5	120.89	121.50	-5.5	6,701	-0.08%
2023/12/04	4.1	120.74	24.5	120.97	121.00	-20.4	6,701	-0.30%
2023/12/01	14	119.93	6.3	120.16	120.00	7.7	6,680	0.12%
2023/11/30	102.2	119.97	3.1	120.34	119.50	99.1	6,664	1.49%	大買/
2023/11/29	1.5	120.07	25.6	120.46	120.00	-24	6,472	-0.37%
2023/11/28	56.7	120.07	14.4	120.46	119.50	42.2	6,408	0.66%
2023/11/27	2.2	119.97	138.2	119.96	120.00	-136.1	6,498	-2.09%	大賣/鉅額交易
2023/11/24	2.4	118.78	144.2	118.99	119.00	-141.8	6,482	-2.19%	大賣/鉅額交易
2023/11/22	1.2	118.00	10.2	118.25	118.00	-9	6,405	-0.14%
2023/11/21	7.5	118.13	279.5	118.01	118.00	-272	6,420	-4.24%	大賣/鉅額交易
2023/11/20	21.3	117.14	34.8	117.57	118.00	-13.5	6,389	-0.21%
2023/11/17	11.7	117.24	4	118.00	117.00	7.7	6,312	0.12%
2023/11/16	268.8	117.50	227	118.38	117.00	41.8	6,264	0.67%	大買/大賣/
2023/11/15	2.7	117.13	53.8	117.75	118.00	-51.1	6,134	-0.83%
2023/11/14	13.6	116.70	6.2	117.00	116.50	7.3	6,048	0.12%
2023/11/13	32.1	116.83	5	116.70	116.50	27.1	6,084	0.45%
2023/11/10	3.2	117.19	2	117.50	117.00	1.2	6,091	0.02%
2023/11/09	11.1	117.77	14.2	118.00	117.50	-3	6,065	-0.05%
2023/11/08	8.6	118.39	30	118.05	118.50	-21.5	6,078	-0.35%
2023/11/07	1.1	117.50	1	118.00	118.00	0.1	6,061	0.00%
2023/11/06	0.3	117.80	8.8	117.94	117.50	-8.5	6,125	-0.14%
2023/11/03	5.3	117.52	10	117.95	117.50	-4.7	6,101	-0.08%
2023/11/02	22.5	117.96	45.4	117.60	118.00	-22.9	6,105	-0.37%
2023/11/01	0	116.75	61.1	116.76	117.00	-61.1	6,030	-1.01%
2023/10/31	5.4	115.50	21.8	115.89	116.00	-16.4	5,975	-0.27%
2023/10/30	18.7	115.63	6	116.00	115.50	12.7	5,944	0.21%
2023/10/27	2.2	115.27	16	115.53	115.50	-13.8	5,880	-0.23%
2023/10/26	26.5	115.16	7.4	115.23	115.00	19	5,865	0.32%
2023/10/25	7.6	115.53	6	115.50	115.50	1.6	5,830	0.03%
2023/10/24	5.3	115.50	1.1	115.50	115.50	4.2	5,823	0.07%
2023/10/23	13.1	115.54	11	115.50	115.50	2.1	5,814	0.04%
2023/10/20	18	115.55	8	115.94	115.50	10	5,836	0.17%
2023/10/19	27.7	115.95	12	116.00	116.00	15.7	5,792	0.27%
2023/10/18	22.1	116.12	10.3	116.44	116.00	11.8	5,812	0.20%
2023/10/17	13.9	116.07	5.4	116.22	116.50	8.5	5,812	0.15%
2023/10/16	8.1	116.13	7	116.50	116.50	1.1	5,863	0.02%
2023/10/13	27.2	115.90	4	116.00	116.00	23.2	5,941	0.39%
2023/10/12	29.4	116.02	3	116.67	116.50	26.4	5,897	0.45%
2023/10/11	11.3	116.02	11.3	116.14	116.50	0	5,923	0.00%
2023/10/06	14.2	115.54	5	115.50	115.50	9.2	5,861	0.16%
2023/10/05	25.2	115.14	3	115.17	115.00	22.2	5,861	0.38%
2023/10/04	88.2	115.55	10	116.00	115.00	78.2	5,823	1.34%
2023/10/03	54.6	116.06	6.2	116.02	116.00	48.5	5,767	0.84%
2023/10/02	12.6	116.54	20	116.48	116.50	-7.4	5,823	-0.13%
2023/09/28	20.7	116.19	3.2	116.31	116.00	17.5	5,876	0.30%
2023/09/27	13.1	116.16	8	116.50	116.50	5.1	5,937	0.09%
2023/09/26	38.6	116.22	3	116.33	116.00	35.6	5,995	0.59%
2023/09/25	6.6	116.69	3	116.83	116.50	3.6	6,072	0.06%
2023/09/22	4.6	116.56	50	116.50	117.00	-45.4	6,217	-0.73%
2023/09/21	37.1	116.77	1.1	116.50	116.50	36	6,382	0.56%
2023/09/20	6.5	116.93	1.1	117.50	117.00	5.4	6,510	0.08%
2023/09/19	12.1	117.09	3	117.33	117.00	9	6,602	0.14%
2023/09/18	7.5	117.25	1.2	117.50	117.00	6.3	6,671	0.09%
2023/09/15	16.6	116.96	19.3	117.22	117.50	-2.7	6,770	-0.04%
2023/09/14	6.3	116.62	6	116.83	117.00	0.3	6,734	0.01%
2023/09/13	6.7	116.58	1	117.00	116.50	5.7	6,745	0.08%
2023/09/12	20.2	116.85	5	117.00	117.00	15.2	6,817	0.22%
2023/09/11	12.9	116.69	18.6	116.54	117.00	-5.7	6,809	-0.08%
2023/09/08	17.4	116.65	2	117.00	116.50	15.4	6,850	0.22%
2023/09/07	12	117.04	5.1	117.00	117.00	6.9	6,915	0.10%
2023/09/06	5.2	117.01	3	117.00	117.00	2.2	6,888	0.03%
2023/09/05	13.2	117.01	2	117.00	117.00	11.2	6,930	0.16%
2023/09/04	2.1	117.00	28.1	117.19	117.50	-26	6,976	-0.37%
2023/09/01	42.1	116.54	41	116.98	116.50	1.1	7,025	0.02%
2023/08/31	73.2	116.21	10.8	117.23	116.00	62.4	7,118	0.88%
2023/08/30	20.5	117.35	2	117.75	117.00	18.5	6,927	0.27%
2023/08/29	0.1	117.50	1	117.50	117.50	-0.9	7,020	-0.01%
2023/08/28	28.5	117.31	7	117.00	117.00	21.5	7,127	0.30%
2023/08/25	404.1	116.56	2	117.75	116.50	402.1	7,601	5.29%	大買/鉅額交易
2023/08/24	4.5	116.67	13.5	117.46	117.50	-9	7,825	-0.12%
2023/08/23	10.6	116.58	1	117.00	116.50	9.6	8,010	0.12%
2023/08/22	12	116.88	5.6	116.91	116.50	6.4	8,287	0.08%
2023/08/21	4.1	117.38	1	117.00	117.00	3.1	8,468	0.04%
2023/08/18	5.9	117.41	12	117.33	117.50	-6.1	8,537	-0.07%
2023/08/17	36.1	116.86	5	117.30	116.50	31.1	8,552	0.36%
2023/08/16	15.2	117.44	19.2	117.63	118.00	-4	8,607	-0.05%
2023/08/15	15	117.20	12.1	117.83	117.00	2.9	8,593	0.03%
2023/08/14	51.5	117.58	1.4	117.98	117.00	50.1	8,680	0.58%
2023/08/11	20	118.18	17.8	118.37	118.00	2.3	8,724	0.03%
2023/08/10	17.4	117.53	52.7	117.71	118.00	-35.3	8,747	-0.40%
2023/08/09	17.1	116.59	31	116.98	117.00	-14	8,685	-0.16%
2023/08/08	40.2	116.56	9.8	116.81	116.50	30.4	8,778	0.35%
2023/08/07	184.4	116.49	3	116.60	116.00	181.5	8,725	2.08%	大買/鉅額交易
2023/08/04	24	116.51	5.6	116.41	116.50	18.4	8,711	0.21%
2023/08/02	35.5	116.14	9.6	116.03	116.00	25.9	8,715	0.30%
2023/08/01	3.1	116.02	22	116.36	116.50	-18.9	8,679	-0.22%
2023/07/31	29.5	116.30	3.3	116.95	116.00	26.2	8,665	0.30%
2023/07/28	21.6	116.79	17.1	116.88	116.50	4.5	8,627	0.05%
2023/07/27	16.5	116.54	23	116.54	116.50	-6.5	8,609	-0.08%
2023/07/26	30.1	116.72	15.2	116.54	117.00	14.9	8,662	0.17%
2023/07/25	21.2	116.12	16.1	116.25	116.50	5.1	8,693	0.06%
2023/07/24	10.7	115.58	11	115.95	116.00	-0.3	8,747	0.00%
2023/07/21	26.8	115.65	19.3	115.97	115.50	7.5	8,862	0.08%
2023/07/20	28.7	115.54	29	115.86	115.50	-0.3	8,898	0.00%
2023/07/19	36.6	115.40	14	116.11	115.00	22.6	8,927	0.25%
2023/07/18	55	115.22	8	115.44	115.00	47	8,962	0.52%
2023/07/17	28.4	116.13	7.3	116.43	116.50	21.1	8,951	0.24%
2023/07/14	23.8	116.16	22.1	115.98	116.50	1.7	9,000	0.02%
2023/07/13	72.3	115.02	11.2	115.50	115.00	61.1	9,030	0.68%
2023/07/12	10.8	114.97	3.7	114.61	115.00	7.1	9,072	0.08%
2023/07/11	11.4	114.98	18.2	115.01	115.00	-6.8	9,176	-0.07%
2023/07/10	23.5	114.49	3.1	114.54	114.00	20.3	9,281	0.22%
2023/07/07	24.7	114.18	22	114.16	114.50	2.7	9,394	0.03%
2023/07/06	67.2	114.94	9	114.72	115.00	58.2	9,422	0.62%
2023/07/05	49.2	115.51	2	116.00	115.00	47.2	9,380	0.50%
2023/07/04	36.7	114.80	10.6	115.00	115.50	26.1	9,326	0.28%
2023/07/03	100.2	115.60	8.1	116.14	115.00	92.1	9,330	0.99%
2023/06/30	169.7	117.22	2.1	117.00	116.50	167.6	9,222	1.82%	大買/鉅額交易
2023/06/29	297.1	117.52	4.1	117.77	117.50	293	9,123	3.21%	大買/鉅額交易
2023/06/28	74.3	121.54	227.6	121.50	121.50	-153.2	8,969	-1.71%	大賣/鉅額交易
2023/06/27	60.8	122.60	82.8	122.98	122.00	-22	8,885	-0.25%
2023/06/26	93.5	124.51	1.6	124.42	124.00	91.9	8,794	1.05%
2023/06/21	1	125.50	30	125.85	126.00	-29	8,740	-0.33%
2023/06/20	30	125.00	11.1	125.55	126.00	18.9	8,713	0.22%
2023/06/19	15.3	125.96	24.4	125.85	125.50	-9.1	8,647	-0.11%
2023/06/16	14.1	125.32	11.2	125.86	125.50	3	8,611	0.03%
2023/06/15	9	125.33	18.8	125.13	125.50	-9.8	8,506	-0.12%
2023/06/14	3.3	125.20	25.1	125.34	125.50	-21.8	8,650	-0.25%
2023/06/13	6.9	125.21	23	125.52	125.50	-16.1	8,640	-0.19%
2023/06/12	7	125.07	8.2	125.51	125.00	-1.2	8,637	-0.01%
2023/06/09	0.1	126.00	4.1	125.63	125.50	-4	8,698	-0.05%
2023/06/08	6.3	125.34	6.6	125.48	125.00	-0.3	8,789	0.00%
2023/06/07	11	125.05	1.1	125.95	125.00	10	8,804	0.11%
2023/06/06	24.3	125.38	21.1	125.52	125.50	3.3	8,819	0.04%
2023/06/05	10.1	125.05	4	125.25	125.00	6.1	8,827	0.07%
2023/06/02	7.2	124.94	9.9	125.47	125.50	-2.7	8,858	-0.03%
2023/06/01	16.4	124.83	6	125.17	125.00	10.4	8,775	0.12%
2023/05/31	22.3	124.55	40.1	125.87	126.00	-17.8	8,708	-0.20%
2023/05/30	59	124.67	11.1	125.32	125.50	47.9	8,351	0.57%
2023/05/29	31.6	125.26	13	125.50	126.00	18.6	8,248	0.23%
2023/05/26	59.9	125.50	10	126.40	127.00	49.8	8,145	0.61%
2023/05/25	20.7	125.09	51.3	127.03	128.00	-30.6	7,939	-0.38%
2023/05/24	8.1	125.19	12	125.88	126.50	-4	7,792	-0.05%
2023/05/23	6.2	125.19	20.3	126.01	126.50	-14.1	7,676	-0.18%
2023/05/22	63.8	125.27	20.1	126.25	125.50	43.7	7,609	0.57%
2023/05/19	2.1	126.50	27.5	127.01	127.50	-25.4	7,544	-0.34%
2023/05/18	4	126.85	19	126.97	126.50	-15	7,541	-0.20%
2023/05/17	1	125.50	93.8	126.60	127.00	-92.8	7,536	-1.23%
2023/05/16	5.7	125.41	11	125.86	126.00	-5.3	7,535	-0.07%
2023/05/15	2.2	124.77	15.1	124.90	125.50	-12.9	7,546	-0.17%
2023/05/12	13.4	124.85	19.7	124.96	125.00	-6.3	7,569	-0.08%
2023/05/11	1.4	125.51	11.2	125.90	126.00	-9.7	7,570	-0.13%
2023/05/10	3.1	125.67	4.1	126.01	126.00	-1	7,683	-0.01%
2023/05/09	1.6	125.89	23.3	126.32	126.50	-21.6	7,751	-0.28%
2023/05/08	5.9	126.24	15	126.20	126.50	-9.1	7,773	-0.12%
2023/05/05	8.5	126.24	16	126.47	126.50	-7.5	7,861	-0.10%
2023/05/04	14.1	125.71	114.7	126.01	126.50	-100.6	8,015	-1.25%	大賣/
2023/05/03	12.4	125.09	7	125.07	125.50	5.4	8,199	0.07%
2023/05/02	33.7	125.40	10.3	125.78	125.50	23.4	8,419	0.28%
2023/04/28	12	126.58	11.3	126.68	127.00	0.8	8,771	0.01%
2023/04/27	56.1	126.04	7.1	126.50	126.50	49	8,787	0.56%
2023/04/26	8	126.38	56.2	126.68	127.00	-48.2	8,774	-0.55%
2023/04/25	90.3	126.00	29.3	125.86	126.00	61	8,623	0.71%
2023/04/24	5	126.00	254.8	126.00	126.00	-249.8	8,574	-2.91%	大賣/鉅額交易
2023/04/21	48.8	125.52	27.2	125.87	126.00	21.6	8,606	0.25%
2023/04/20	12.8	124.53	59.9	124.11	125.00	-47.2	8,567	-0.55%
2023/04/19	12.8	125.02	73.1	125.79	124.50	-60.3	8,556	-0.71%
2023/04/18	59.7	125.48	12.6	125.61	126.00	47.1	8,515	0.55%
2023/04/17	12.2	124.50	75.3	124.67	125.50	-63.1	8,481	-0.74%
2023/04/14	6.2	124.01	8.3	124.43	124.50	-2.1	8,425	-0.02%
2023/04/13	2	124.00	28.3	123.50	124.00	-26.3	8,363	-0.31%
2023/04/12	19.4	123.00	9.5	123.48	123.00	9.9	8,196	0.12%
2023/04/11	3.4	122.02	17.1	122.35	123.00	-13.8	8,052	-0.17%
2023/04/10	12.7	121.80	30.3	122.07	122.50	-17.6	8,038	-0.22%
2023/04/07	4.5	120.67	30.1	120.95	121.00	-25.6	7,972	-0.32%
2023/04/06	7	119.86	24.2	120.48	120.50	-17.2	7,969	-0.22%
2023/03/31	4.8	119.84	5	120.00	119.50	-0.2	7,926	0.00%
2023/03/30	3.2	119.84	11.1	119.91	120.00	-7.8	7,954	-0.10%
2023/03/29	1	119.50	6.1	119.66	120.00	-5.1	7,966	-0.06%
2023/03/28	8.2	119.49	2	119.50	119.50	6.2	7,979	0.08%
2023/03/27	9	119.67	0.5	120.00	120.00	8.5	7,991	0.11%
2023/03/24	15.1	119.53	11.5	119.81	119.50	3.6	8,171	0.04%
2023/03/23	3	120.00	14.8	120.09	120.00	-11.8	8,200	-0.14%
2023/03/22	0.1	119.00	35.1	119.39	119.50	-35.1	8,227	-0.43%
2023/03/21	3.9	118.78	169	119.07	118.50	-165.1	8,293	-1.99%	大賣/鉅額交易
2023/03/20	3.9	119.00	90.3	119.01	119.00	-86.4	8,343	-1.04%
2023/03/17	94.6	118.54	12	119.17	118.00	82.6	8,378	0.99%
2023/03/16	11.1	118.96	100.2	118.98	119.00	-89.1	8,265	-1.08%
2023/03/15	3	118.69	60.4	118.78	119.00	-57.4	8,332	-0.69%
2023/03/14	12.9	117.65	9.1	118.01	117.50	3.8	8,327	0.05%
2023/03/13	12.4	117.42	67.7	117.89	119.00	-55.3	8,270	-0.67%
2023/03/10	39.1	117.33	102.8	117.55	117.50	-63.8	8,186	-0.78%	大賣/
2023/03/09	80.8	118.54	13.1	119.00	118.50	67.7	8,236	0.82%
2023/03/08	6.8	118.35	6.4	118.74	119.00	0.4	8,350	0.00%
2023/03/07	64.2	118.41	101.3	118.00	118.50	-37.1	8,338	-0.44%	大賣/
2023/03/06	6.3	118.32	28.6	118.54	118.00	-22.3	8,397	-0.27%
2023/03/03	4.4	117.48	38.6	117.63	117.50	-34.2	8,618	-0.40%
2023/03/02	85.3	116.52	24.8	116.51	116.50	60.5	8,634	0.70%
2023/03/01	26.7	115.01	5.5	115.36	115.00	21.2	8,569	0.25%
2023/02/24	20.6	115.45	4.1	115.50	115.50	16.4	8,467	0.19%
2023/02/23	4	115.38	9.7	115.50	115.50	-5.7	8,367	-0.07%
2023/02/22	3.2	114.68	39.2	115.05	115.00	-36	8,353	-0.43%
2023/02/21	9.7	114.40	6.6	114.58	114.50	3.2	8,418	0.04%
2023/02/20	43.8	114.45	19.6	114.42	115.00	24.2	8,604	0.28%
2023/02/17	27.6	113.63	6	113.67	113.50	21.6	8,721	0.25%
2023/02/16	5.1	113.90	393.2	114.48	114.00	-388.1	8,930	-4.35%	大賣/鉅額交易
2023/02/15	393.6	113.01	12.2	113.91	113.50	381.4	9,033	4.22%	大買/鉅額交易
2023/02/14	3.2	113.65	13.1	113.92	114.00	-9.9	8,996	-0.11%
2023/02/13	4.1	113.12	24.7	113.42	113.50	-20.6	9,021	-0.23%
2023/02/10	6.3	112.35	15.6	112.40	113.00	-9.3	8,979	-0.10%
2023/02/09	11.6	112.38	4	112.50	112.50	7.6	8,957	0.09%
2023/02/08	31.2	112.66	2	113.00	112.50	29.2	8,952	0.33%
2023/02/07	7.5	112.60	5	113.20	112.50	2.5	8,838	0.03%
2023/02/06	3.3	112.55	38.1	112.53	112.50	-34.8	8,823	-0.39%
2023/02/03	13.7	112.08	37.1	112.93	113.00	-23.3	8,802	-0.26%
2023/02/02	59.4	112.10	7	112.78	112.00	52.4	8,798	0.60%
2023/02/01	139.9	111.99	41.5	112.06	112.50	98.4	8,711	1.13%	大買/
2023/01/31	65	113.22	2	113.00	112.50	63	8,632	0.73%
2023/01/30	78.7	114.08	13.1	114.73	114.50	65.6	8,547	0.77%
2023/01/17	3.5	114.04	1.5	114.50	114.00	2	8,389	0.02%
2023/01/16	33.2	114.36	46.5	114.42	115.00	-13.3	8,408	-0.16%
2023/01/13	6.9	113.93	5.3	113.97	114.00	1.6	8,348	0.02%
2023/01/12	16.3	113.50	2.1	113.52	113.50	14.2	8,564	0.17%
2023/01/11	29.5	113.91	193	114.13	114.00	-163.5	8,613	-1.90%	大賣/鉅額交易
2023/01/10	1.5	114.59	108.6	114.52	115.00	-107.1	8,614	-1.24%	大賣/鉅額交易
2023/01/09	7.7	114.47	28.4	114.64	115.00	-20.7	8,575	-0.24%
2023/01/06	3.1	113.50	5.1	113.99	114.00	-2	8,622	-0.02%
2023/01/05	2.8	113.20	6.2	113.84	114.00	-3.4	8,681	-0.04%
2023/01/04	20.1	113.50	21.4	113.52	113.50	-1.2	8,694	-0.01%
2023/01/03	51	112.25	8	113.19	113.00	43	8,794	0.49%
2022/12/30	33.4	113.00	1	113.50	113.00	32.4	8,821	0.37%
2022/12/29	10.6	113.02	6	113.17	113.00	4.6	8,939	0.05%
2022/12/28	7.4	112.78	7.2	113.35	114.00	0.2	9,033	0.00%
2022/12/27	1.8	113.00	6.2	113.09	113.00	-4.4	9,085	-0.05%
2022/12/26	3.4	112.97	12.7	113.08	113.00	-9.3	9,330	-0.10%
2022/12/23	8.2	111.76	139.1	112.53	112.50	-130.8	9,408	-1.39%	大賣/鉅額交易
2022/12/22	1.1	112.50	208.1	113.00	113.00	-207	9,522	-2.17%	大賣/鉅額交易
2022/12/21	1	111.50	193.1	112.50	111.50	-192.1	9,609	-2.00%	大賣/鉅額交易
2022/12/20	4.2	111.25	6.2	111.74	111.50	-2	9,572	-0.02%
2022/12/19	2.8	111.50	11	111.55	111.50	-8.2	9,596	-0.09%
2022/12/16	413.2	110.51	9	111.78	110.50	404.2	9,654	4.19%	大買/鉅額交易
2022/12/15	15	111.63	1.1	112.00	112.00	14	9,500	0.15%
2022/12/14	9	111.56	430.4	112.45	111.50	-421.3	9,484	-4.44%	大賣/鉅額交易
2022/12/13	437.2	111.01	9	111.67	111.00	428.2	9,431	4.54%	大買/鉅額交易
2022/12/12	5	112.00	3	112.33	112.50	2	9,371	0.02%
2022/12/09	12.2	111.50	26	111.73	112.00	-13.8	9,524	-0.15%
2022/12/08	41.5	111.15	1	111.00	111.00	40.5	9,560	0.42%
2022/12/07	0.1	112.50	28.6	112.75	112.50	-28.4	9,578	-0.30%
2022/12/06	18.2	111.81	2	112.00	112.00	16.2	9,523	0.17%
2022/12/05	4.1	112.13	9.4	112.22	112.50	-5.3	9,557	-0.06%
2022/12/02	32.4	111.10	26	111.87	112.00	6.4	9,574	0.07%
2022/12/01	121.7	111.95	8.1	112.69	111.50	113.6	9,566	1.19%	大買/鉅額交易
2022/11/30	8.6	112.83	25.1	113.04	113.50	-16.5	9,490	-0.17%
2022/11/29	4.2	112.39	30.9	112.41	112.00	-26.6	9,356	-0.28%
2022/11/28	15.6	111.21	1	111.50	110.50	14.6	9,330	0.16%
2022/11/25	11.9	111.84	245.9	111.55	112.50	-234	9,290	-2.52%	大賣/鉅額交易
2022/11/24	3.7	109.73	58.5	109.97	110.00	-54.8	9,164	-0.60%
2022/11/23	10.3	108.96	512	109.49	109.00	-501.8	9,174	-5.47%	大賣/鉅額交易
2022/11/22	11.4	108.29	3.7	108.50	108.50	7.7	9,216	0.08%
2022/11/21	13.4	108.55	27	109.00	109.00	-13.6	9,207	-0.15%
2022/11/18	20.8	108.15	33	108.71	109.00	-12.2	9,205	-0.13%
2022/11/17	172.8	107.72	8	108.00	108.00	164.8	9,195	1.79%	大買/鉅額交易
2022/11/16	275.4	108.32	42	108.87	108.50	233.4	9,082	2.57%	大買/鉅額交易
2022/11/15	362	109.00	22	109.50	109.00	340	8,954	3.80%	大買/鉅額交易
2022/11/14	232.3	109.24	141	109.85	109.50	91.3	8,890	1.03%	大買/大賣/
2022/11/11	87.5	109.10	86.1	109.50	109.50	1.4	8,665	0.02%
2022/11/10	7.3	108.59	2	108.50	108.50	5.3	8,595	0.06%
2022/11/09	69.4	108.42	27	108.74	109.00	42.4	8,610	0.49%
2022/11/08	34.5	108.05	4.2	108.14	108.50	30.3	8,532	0.35%
2022/11/07	41.2	107.94	12	108.00	108.00	29.2	8,565	0.34%
2022/11/04	77.9	107.52	6	108.00	108.50	71.9	8,719	0.82%
2022/11/03	49.2	108.43	8.2	108.51	108.50	41	8,640	0.47%
2022/11/02	81.4	108.51	39	108.91	108.50	42.4	8,645	0.49%
2022/11/01	66.1	109.61	1	110.00	109.50	65.1	8,606	0.76%
2022/10/31	4.2	110.77	26.3	111.02	111.00	-22	8,625	-0.26%
2022/10/28	8.6	109.30	3.1	109.34	109.00	5.5	8,577	0.06%
2022/10/27	9.1	109.07	20.3	109.50	109.50	-11.2	8,602	-0.13%
2022/10/26	36.5	108.97	7	109.79	108.50	29.5	8,618	0.34%
2022/10/25	40.4	107.58	137.2	109.23	110.50	-96.8	8,526	-1.13%	大賣/
2022/10/24	40.3	107.42	4.5	107.89	107.50	35.7	8,297	0.43%
2022/10/21	25.4	107.74	3.4	107.69	108.00	22	8,217	0.27%
2022/10/20	63.5	106.19	53.1	106.76	107.00	10.4	8,298	0.13%
2022/10/19	118.5	107.78	6	107.83	107.50	112.5	8,110	1.39%	大買/鉅額交易
2022/10/18	15.1	108.70	2	109.00	108.50	13.1	8,038	0.16%
2022/10/17	25.3	108.39	51.3	109.00	109.00	-26	8,046	-0.32%
2022/10/14	48	108.74	48.5	108.65	109.00	-0.5	8,050	-0.01%
2022/10/13	16.5	109.35	8	109.54	109.00	8.5	8,067	0.11%
2022/10/12	12.3	109.23	5.1	109.80	110.00	7.2	8,209	0.09%
2022/10/11	41.5	109.19	8.4	109.53	109.00	33.1	8,381	0.39%
2022/10/07	36	110.24	7.6	110.54	110.50	28.4	8,329	0.34%
2022/10/06	31.2	110.70	2.2	110.77	110.50	29	8,475	0.34%
2022/10/05	46.7	111.85	4.4	111.89	111.50	42.3	8,691	0.49%
2022/10/04	37.3	111.60	23.2	112.02	112.00	14.1	8,785	0.16%
2022/10/03	83.3	112.07	28.6	111.63	111.50	54.7	8,758	0.62%
2022/09/30	25.4	114.27	7.2	114.88	114.00	18.2	8,741	0.21%
2022/09/29	12.5	115.43	6	116.08	116.00	6.5	8,996	0.07%
2022/09/28	39.4	115.08	47.1	116.08	116.50	-7.6	9,032	-0.08%
2022/09/27	5.6	116.19	15.3	116.66	116.00	-9.7	9,102	-0.11%
2022/09/26	15	116.18	43.4	115.20	116.50	-28.4	9,329	-0.30%
2022/09/23	75.3	115.09	11.1	115.05	115.00	64.2	9,521	0.67%
2022/09/22	37.2	116.13	5.1	116.50	116.00	32.1	9,893	0.32%
2022/09/21	30.7	117.30	41	117.96	117.50	-10.3	10,124	-0.10%
2022/09/20	7.7	118.12	1.4	118.64	118.00	6.3	10,136	0.06%
2022/09/19	28.7	118.34	6.4	118.03	118.00	22.3	10,212	0.22%
2022/09/16	56.6	118.10	5	118.50	118.00	51.6	10,453	0.49%
2022/09/15	93.5	119.22	4	119.38	119.00	89.5	10,461	0.86%
2022/09/14	63.7	119.86	1.1	119.55	119.50	62.6	10,464	0.60%
2022/09/13	9	120.61	4	121.25	121.00	5	10,555	0.05%
2022/09/12	20.4	120.95	20.3	121.28	121.00	0.1	10,578	0.00%
2022/09/08	10.2	120.61	2	121.00	121.00	8.2	10,661	0.08%
2022/09/07	33.5	120.62	4	120.88	120.50	29.5	10,708	0.28%
2022/09/06	7.2	121.17	2.5	121.61	121.50	4.7	10,745	0.04%
2022/09/05	2.2	121.73	13.6	121.83	122.00	-11.4	10,760	-0.11%
2022/09/02	10.4	121.06	15.5	121.36	121.00	-5.1	10,799	-0.05%
2022/09/01	25.8	120.53	7	120.86	121.00	18.8	10,821	0.17%
2022/08/31	36.2	121.38	2	122.00	121.00	34.2	10,780	0.32%
2022/08/30	7.1	122.22	4	123.25	122.50	3.1	10,705	0.03%
2022/08/29	109.5	121.99	128.1	122.62	123.00	-18.6	10,764	-0.17%	大買/大賣/
2022/08/26	4.1	122.00	4.1	122.50	122.00	0.1	10,838	0.00%
2022/08/25	19	121.53	1	122.00	122.00	18	10,946	0.16%
2022/08/24	2.1	122.03	0	0.00	122.00	2.1	11,037	0.02%
2022/08/23	0.1	122.92	4.2	122.85	122.50	-4.1	11,335	-0.04%
2022/08/22	7.3	122.13	15.9	122.50	123.00	-8.6	11,460	-0.07%
2022/08/19	31.3	121.43	33.3	121.07	121.50	-2.1	11,573	-0.02%
2022/08/18	9.2	122.29	1.2	122.58	122.50	8	11,690	0.07%
2022/08/17	26.4	122.70	1.1	123.05	123.00	25.3	11,773	0.22%
2022/08/16	25.3	123.63	2.7	124.04	123.50	22.6	11,767	0.19%
2022/08/15	3.1	125.00	6.1	125.00	124.50	-3	11,789	-0.03%
2022/08/12	0.2	124.50	7.1	124.86	125.00	-6.9	11,781	-0.06%
2022/08/11	10.3	124.51	91.6	124.36	125.00	-81.3	11,824	-0.69%
2022/08/10	0.2	122.78	8.1	122.69	122.50	-7.9	11,792	-0.07%
2022/08/09	2.7	122.13	13.1	122.47	122.50	-10.4	11,808	-0.09%
2022/08/08	11.7	122.03	8	122.38	122.50	3.7	11,844	0.03%
2022/08/05	3	121.51	7	121.50	122.00	-4	11,879	-0.03%
2022/08/04	513.9	120.98	3	121.33	120.50	510.9	11,913	4.29%	大買/鉅額交易
2022/08/03	11.3	121.24	1	122.00	121.50	10.3	11,930	0.09%
2022/08/02	10	122.25	27	122.55	122.50	-17	11,994	-0.14%
2022/08/01	6.1	121.17	17.2	122.06	122.00	-11.1	11,949	-0.09%
2022/07/29	9	121.22	3	121.83	121.50	6	12,103	0.05%
2022/07/28	6.6	121.30	1.1	122.00	121.50	5.5	12,230	0.04%
2022/07/27	6.2	121.07	30.3	121.47	121.50	-24.1	12,462	-0.19%
2022/07/26	16.2	119.66	4.1	119.65	120.00	12.1	12,615	0.10%
2022/07/25	11.6	119.34	22.3	119.80	120.00	-10.7	12,704	-0.08%
2022/07/22	90.1	118.39	10	118.45	118.50	80.1	12,861	0.62%
2022/07/21	36.5	119.25	9.5	119.51	119.50	27	12,831	0.21%
2022/07/20	92.3	120.14	5	120.50	120.00	87.2	12,806	0.68%
2022/07/19	40.2	121.43	3	121.33	121.50	37.2	12,726	0.29%
2022/07/18	7.5	122.54	1.1	123.95	123.00	6.4	12,517	0.05%
2022/07/15	6.1	122.09	10.2	122.51	123.00	-4.2	12,284	-0.03%
2022/07/14	45	122.25	13.1	124.03	123.00	31.9	12,259	0.26%
2022/07/13	18.1	123.53	17.1	124.06	124.00	1	12,070	0.01%
2022/07/12	72.4	122.52	13	123.00	122.50	59.4	11,781	0.50%
2022/07/11	19.2	123.37	4.6	123.63	124.00	14.6	11,594	0.13%
2022/07/08	73.5	125.17	8.1	126.06	124.50	65.4	11,555	0.57%
2022/07/07	148.4	127.53	88.6	127.87	127.50	59.9	11,390	0.53%	大買/
2022/07/06	5.3	127.88	572.1	127.89	128.00	-566.8	11,096	-5.11%	大賣/鉅額交易
2022/07/05	4.4	126.34	14.8	127.07	127.00	-10.3	11,044	-0.09%
2022/07/04	33.6	126.55	60.6	127.21	126.50	-27	10,952	-0.25%
2022/07/01	95.6	121.78	101.1	123.96	124.00	-5.4	10,889	-0.05%	大賣/
2022/06/30	593.1	122.07	150.5	122.14	122.00	442.6	10,724	4.13%	大買/大賣/鉅額交易
2022/06/29	20.5	129.71	120.7	129.84	130.50	-100.2	10,303	-0.97%	大賣/
2022/06/28	6.1	128.67	54.1	128.98	129.00	-47.9	10,051	-0.48%
2022/06/27	9.1	128.89	35.3	129.38	128.50	-26.1	10,095	-0.26%
2022/06/24	18	128.42	78.9	129.17	129.00	-60.9	10,040	-0.61%
2022/06/23	3	126.50	45.3	126.51	127.00	-42.2	9,856	-0.43%
2022/06/22	43	126.00	64.1	126.32	125.50	-21.1	9,737	-0.22%
2022/06/21	20	126.50	54.1	126.19	126.50	-34.1	9,733	-0.35%
2022/06/20	18.3	124.73	4.3	125.00	125.00	14	9,639	0.15%
2022/06/17	502.5	124.80	34.1	125.20	125.00	468.4	9,627	4.86%	大買/鉅額交易
2022/06/16	22.1	124.45	12.3	124.66	124.00	9.9	9,559	0.10%
2022/06/15	5	124.50	6.3	125.44	125.00	-1.3	9,657	-0.01%
2022/06/14	28.1	124.47	1.1	124.56	124.50	27	9,784	0.28%
2022/06/13	7.3	124.64	3	125.00	125.00	4.3	9,842	0.04%
2022/06/10	18.1	125.08	5	126.10	125.00	13.1	9,937	0.13%
2022/06/09	3	126.01	2	126.50	126.00	1	9,889	0.01%
2022/06/08	11.2	126.54	25.1	126.94	126.50	-13.9	9,918	-0.14%
2022/06/07	5	125.80	7	126.21	125.50	-2	9,885	-0.02%
2022/06/06	5.5	125.45	10	126.00	126.00	-4.5	9,789	-0.05%
2022/06/02	12	125.08	19.3	125.29	125.00	-7.3	9,778	-0.07%
2022/06/01	32	125.11	8.1	125.75	125.00	24	9,864	0.24%
2022/05/31	15	125.30	5.8	126.17	127.00	9.2	9,821	0.09%
2022/05/30	7.1	125.58	40.1	126.06	127.00	-33	9,606	-0.34%
2022/05/27	68.3	125.17	5.2	126.23	125.50	63.2	9,652	0.65%
2022/05/26	2	128.00	70	127.48	127.50	-68	9,655	-0.70%
2022/05/25	1.4	124.57	3	125.00	125.00	-1.6	9,679	-0.02%
2022/05/24	3	123.50	1	124.50	124.00	2	9,766	0.02%
2022/05/23	3	124.17	1.5	124.50	123.50	1.5	9,887	0.02%
2022/05/20	7	124.00	2	124.00	124.50	5	9,935	0.05%
2022/05/19	4.2	124.00	3	124.33	124.50	1.2	9,961	0.01%
2022/05/18	9.4	123.86	72	124.03	125.00	-62.6	9,983	-0.63%
2022/05/17	3	123.83	10.2	124.00	123.50	-7.2	9,923	-0.07%
2022/05/16	524.1	124.19	0.5	124.49	124.00	523.6	9,920	5.28%	大買/鉅額交易
2022/05/13	9.2	124.12	17.1	124.65	124.00	-7.9	9,885	-0.08%
2022/05/12	8.1	124.13	4.3	124.23	124.00	3.8	9,854	0.04%
2022/05/11	16	124.72	10	124.95	125.00	6	9,802	0.06%
2022/05/10	14	124.93	10.8	124.94	124.50	3.2	9,791	0.03%
2022/05/09	60.3	125.03	18.1	125.33	125.00	42.1	9,718	0.43%
2022/05/06	42.2	126.45	26.8	126.29	126.50	15.5	9,627	0.16%
2022/05/05	39.5	125.25	22.5	125.26	125.00	17	9,546	0.18%
2022/05/04	96.6	124.57	144.2	124.10	124.00	-47.6	9,431	-0.50%	大賣/
2022/05/03	115.8	127.92	64.2	128.17	127.50	51.6	9,277	0.56%	大買/
2022/04/29	86.6	130.44	12	130.88	131.00	74.6	9,079	0.82%
2022/04/28	22	131.03	73	131.77	131.50	-51	8,977	-0.57%
2022/04/27	10.5	131.93	7.1	132.08	132.00	3.4	8,854	0.04%
2022/04/26	4	132.00	25.2	131.82	132.00	-21.2	8,896	-0.24%
2022/04/25	7.3	131.05	13.7	131.04	131.50	-6.5	8,867	-0.07%
2022/04/22	7.3	130.71	2.1	131.00	131.50	5.2	8,817	0.06%
2022/04/21	5.1	131.39	4.1	131.00	131.00	1	8,831	0.01%
2022/04/20	4.5	129.15	15.3	130.16	131.00	-10.8	8,849	-0.12%
2022/04/19	13.1	130.04	9.1	130.16	129.50	4	8,834	0.05%
2022/04/18	4	128.97	4	129.38	130.00	0	8,853	0.00%
2022/04/15	11.7	129.03	3.1	129.36	129.50	8.6	8,857	0.10%
2022/04/14	1.7	129.79	84.1	129.54	130.00	-82.4	8,865	-0.93%
2022/04/13	19.4	128.01	3.1	128.50	128.50	16.4	8,806	0.19%
2022/04/12	58.1	128.60	12.1	128.83	128.50	46	8,784	0.52%
2022/04/11	7.3	128.73	449.7	128.77	130.00	-442.5	8,855	-5.00%	大賣/鉅額交易
2022/04/08	5.4	127.00	31.1	127.80	128.00	-25.7	8,762	-0.29%
2022/04/07	13	126.69	12.2	127.08	127.00	0.9	8,659	0.01%
2022/04/06	85.3	126.31	25.5	126.94	127.00	59.7	8,583	0.70%
2022/04/01	7.1	126.36	2	126.75	127.00	5.1	8,516	0.06%
2022/03/31	2.5	126.91	25.6	127.40	127.00	-23.2	8,455	-0.27%
2022/03/30	5.2	126.90	1.2	126.92	127.00	4	8,490	0.05%
2022/03/29	108.2	127.27	3.2	126.89	127.00	105	8,520	1.23%	大買/鉅額交易
2022/03/28	10.2	127.16	14.5	127.74	128.00	-4.3	8,467	-0.05%
2022/03/25	2	126.50	44.2	127.43	128.00	-42.2	8,469	-0.50%
2022/03/24	1.1	126.89	16.2	126.71	127.00	-15.1	8,412	-0.18%
2022/03/23	11.5	125.41	15.3	126.06	126.50	-3.8	8,394	-0.04%
2022/03/22	7.2	125.51	8.1	126.13	126.50	-1	8,387	-0.01%
2022/03/21	38.1	126.34	9.5	126.45	126.50	28.6	8,397	0.34%
2022/03/18	18.2	125.64	19.4	126.05	126.50	-1.2	8,300	-0.01%
2022/03/17	14.2	126.14	24.1	126.45	125.50	-9.9	8,134	-0.12%
2022/03/16	2	125.00	37.7	125.28	126.00	-35.7	7,906	-0.45%
2022/03/15	7.5	124.10	33.6	124.16	125.00	-26.1	7,786	-0.34%
2022/03/14	2.1	122.76	38.1	122.96	123.00	-36	7,633	-0.47%
2022/03/11	16.5	122.00	15	122.47	122.50	1.5	7,607	0.02%
2022/03/10	36	122.53	15.1	122.93	123.00	20.9	7,529	0.28%
2022/03/09	1.1	121.55	0	122.50	122.50	1.1	7,514	0.01%
2022/03/08	7.3	121.07	40.3	121.49	122.00	-33	7,535	-0.44%
2022/03/07	62.4	121.07	17.5	121.10	121.00	44.9	7,477	0.60%
2022/03/04	6.1	122.33	14.9	122.17	123.00	-8.9	7,598	-0.12%
2022/03/03	30.2	122.27	51.3	122.49	122.50	-21.1	7,548	-0.28%
2022/03/02	37.9	123.44	11.6	123.20	123.50	26.3	7,499	0.35%
2022/03/01	26	124.36	6.1	124.58	124.50	19.8	7,327	0.27%
2022/02/25	8.6	124.88	14.2	124.72	124.50	-5.7	7,160	-0.08%
2022/02/24	30.2	124.53	112.5	124.41	124.50	-82.3	6,974	-1.18%	大賣/
2022/02/23	34	124.63	48.2	124.62	125.50	-14.2	6,783	-0.21%
2022/02/22	22	122.76	14.3	123.05	123.50	7.7	6,676	0.11%
2022/02/21	12.6	122.99	18.4	123.08	123.50	-5.8	6,563	-0.09%
2022/02/18	99.7	121.68	20.8	122.29	122.00	78.9	6,568	1.20%
2022/02/17	6.4	121.45	9.4	121.55	121.50	-3	6,567	-0.04%
2022/02/16	2.7	120.33	28.2	120.66	121.00	-25.5	6,589	-0.39%
2022/02/15	6.1	119.91	8.2	119.99	120.00	-2	6,594	-0.03%
2022/02/14	2.1	119.00	10	119.60	120.00	-7.9	6,687	-0.12%
2022/02/11	2.2	119.45	14.1	119.50	119.50	-11.9	6,730	-0.18%
2022/02/10	2.1	118.74	52.1	119.05	119.50	-49.9	6,746	-0.74%
2022/02/09	24.1	118.48	24.7	118.50	118.50	-0.6	6,782	-0.01%
2022/02/08	2.4	118.29	3	118.17	118.00	-0.6	6,764	-0.01%
2022/02/07	4.1	118.00	25.3	117.98	118.50	-21.2	6,779	-0.31%
2022/01/26	8.2	117.37	6	117.42	117.50	2.2	6,736	0.03%
2022/01/25	2.1	116.50	22.1	116.55	117.00	-20	6,751	-0.30%
2022/01/24	3.1	116.50	51.3	117.01	117.00	-48.1	6,719	-0.72%
2022/01/21	8.1	116.31	38	116.91	117.00	-29.9	6,729	-0.44%
2022/01/20	8.5	116.29	4.1	117.11	116.50	4.4	6,788	0.07%
2022/01/19	50.4	116.01	8	116.01	117.00	42.4	6,745	0.63%
2022/01/18	2.5	117.26	9	117.44	117.50	-6.5	6,750	-0.10%
2022/01/17	21.2	116.62	16.5	117.34	117.00	4.7	6,874	0.07%
2022/01/14	1.7	117.49	2	117.50	117.50	-0.3	6,922	0.00%
2022/01/13	8.5	117.41	19.6	117.41	117.50	-11.1	6,960	-0.16%
2022/01/12	1.3	116.50	30.1	117.00	117.00	-28.8	6,997	-0.41%
2022/01/11	18.2	116.47	6	116.83	116.50	12.2	6,978	0.17%
2022/01/10	4.6	116.02	31.5	116.44	116.50	-26.9	6,955	-0.39%
2022/01/07	6.1	115.50	4	116.00	115.50	2.1	7,020	0.03%
2022/01/06	9	115.06	4	115.75	115.50	5	7,074	0.07%
2022/01/05	4.1	115.01	10.5	115.47	115.50	-6.3	7,150	-0.09%
2022/01/04	14.1	114.97	7.2	115.22	115.50	6.9	7,372	0.09%
2022/01/03	39.7	115.30	43	115.04	115.50	-3.4	7,378	-0.05%
2021/12/30	29	116.00	1.6	116.03	116.50	27.4	7,375	0.37%
2021/12/29	6	116.00	24.3	116.37	116.50	-18.3	7,464	-0.25%
2021/12/28	15.1	116.03	16.5	116.03	116.00	-1.4	7,431	-0.02%
2021/12/27	10.1	116.00	44.9	115.98	116.00	-34.8	7,432	-0.47%
2021/12/24	4.4	115.49	28	115.57	115.50	-23.6	7,527	-0.31%
2021/12/23	19	115.37	3	116.00	115.50	16	7,551	0.21%
2021/12/22	2	115.00	9	115.56	115.50	-7	7,519	-0.09%
2021/12/21	1.1	115.45	26	115.40	115.50	-24.9	7,561	-0.33%
2021/12/20	2.9	114.15	19.2	114.92	115.00	-16.4	7,485	-0.22%
2021/12/17	1	114.50	54.5	114.94	115.00	-53.5	7,441	-0.72%
2021/12/16	2.4	114.07	23.2	114.82	114.50	-20.8	7,417	-0.28%
2021/12/15	0.1	114.00	66	114.40	114.00	-65.9	7,509	-0.88%
2021/12/14	2	113.51	3.2	113.50	114.00	-1.1	7,563	-0.01%
2021/12/13	17	113.50	3.1	113.84	113.50	13.9	7,607	0.18%
2021/12/10	0.2	114.00	10	114.10	114.00	-9.8	7,660	-0.13%
2021/12/09	28	114.00	4.5	114.22	114.50	23.5	7,724	0.30%
2021/12/08	2.2	114.23	1.2	114.00	114.00	1	7,777	0.01%
2021/12/07	46	113.99	8.7	113.99	114.00	37.3	7,756	0.48%
2021/12/06	0.1	113.85	2.2	113.95	114.00	-2.2	7,752	-0.03%
2021/12/03	3	113.65	3	114.00	113.50	0	7,882	0.00%
2021/12/02	5	113.89	44.7	113.69	114.00	-39.6	7,916	-0.50%
2021/12/01	4.7	112.99	14	112.96	113.00	-9.3	7,947	-0.12%
2021/11/30	50.9	112.31	10.1	113.00	112.00	40.8	7,913	0.52%
2021/11/29	9.2	112.51	11	112.55	112.50	-1.8	7,581	-0.02%
2021/11/26	23.9	112.60	11	112.73	113.00	12.9	7,703	0.17%
2021/11/25	33.2	113.00	5	113.30	113.50	28.2	7,924	0.36%
2021/11/24	22.2	113.50	1.3	113.88	113.50	20.9	8,039	0.26%
2021/11/23	2.4	112.81	515.3	112.91	113.50	-512.9	8,128	-6.31%	大賣/鉅額交易
2021/11/22	14.2	112.50	44	112.84	112.50	-29.8	8,245	-0.36%
2021/11/19	57.9	113.25	5.1	113.31	113.00	52.9	8,727	0.61%
2021/11/18	4	114.63	11.3	114.77	115.00	-7.3	8,813	-0.08%
2021/11/17	1.1	114.00	79.8	114.42	114.50	-78.7	8,875	-0.89%
2021/11/16	6.2	113.09	110.4	113.49	114.00	-104.2	8,933	-1.17%	大賣/鉅額交易
2021/11/15	2.3	112.66	53.2	112.87	113.00	-51	8,916	-0.57%
2021/11/12	6.2	112.34	26	112.46	112.50	-19.8	8,842	-0.22%
2021/11/11	6.1	111.51	17.4	112.06	112.50	-11.3	8,892	-0.13%
2021/11/10	5.1	111.00	89.4	111.80	112.00	-84.3	8,860	-0.95%
2021/11/09	53.3	110.99	47	111.40	111.50	6.3	8,841	0.07%
2021/11/08	3.4	111.26	198.1	111.49	111.50	-194.7	8,898	-2.19%	大賣/鉅額交易
2021/11/05	3.2	110.53	42.9	110.94	111.00	-39.7	8,905	-0.45%
2021/11/04	11.6	110.52	3	110.67	111.00	8.5	8,932	0.10%
2021/11/03	21.1	110.41	2.1	110.74	110.50	19	8,926	0.21%
2021/11/02	110.1	110.51	12	110.58	110.50	98.1	8,958	1.09%	大買/
2021/11/01	5.1	110.60	10.7	110.97	111.00	-5.5	9,076	-0.06%
2021/10/29	27.9	110.32	45	110.56	110.50	-17.1	9,144	-0.19%
2021/10/28	82.4	110.30	2	111.00	110.00	80.4	9,179	0.88%
2021/10/27	16	110.50	42	110.94	110.50	-26	9,204	-0.28%
2021/10/26	55.4	110.57	2.2	110.95	110.50	53.2	9,227	0.58%
2021/10/25	32	110.83	459	110.68	111.00	-427	9,170	-4.66%	大賣/鉅額交易
2021/10/22	3.2	110.67	55.4	111.05	111.50	-52.2	9,112	-0.57%
2021/10/21	54.2	110.50	2	111.00	110.50	52.1	9,070	0.57%
2021/10/20	24.3	110.67	1	110.50	111.00	23.3	9,000	0.26%
2021/10/19	0	111.00	25	111.44	111.50	-25	8,964	-0.28%
2021/10/18	4.8	110.87	459.2	110.89	111.00	-454.4	9,001	-5.05%	大賣/鉅額交易
2021/10/15	54.5	110.54	7	111.00	111.00	47.5	8,994	0.53%
2021/10/14	221.8	110.51	0	0.00	110.50	221.8	8,897	2.49%	大買/鉅額交易
2021/10/13	11.1	111.23	6	111.00	111.50	5.1	8,839	0.06%
2021/10/12	15.1	111.10	3.2	111.02	111.50	11.9	8,807	0.14%
2021/10/08	1.2	111.01	11	111.59	111.50	-9.8	8,590	-0.11%
2021/10/07	5.2	111.11	16	111.44	111.50	-10.8	8,477	-0.13%
2021/10/06	7.3	110.52	59.3	110.98	111.00	-52	8,476	-0.61%
2021/10/05	52.1	110.51	86.1	110.51	110.50	-34	8,385	-0.41%
2021/10/04	6.6	111.00	5.1	110.90	111.00	1.5	8,323	0.02%
2021/10/01	40.4	110.50	108	110.50	110.50	-67.6	8,279	-0.82%	大賣/
2021/09/30	113.8	110.97	2	110.75	110.50	111.8	8,158	1.37%	大買/鉅額交易
2021/09/29	13	110.67	11	111.09	111.50	2	8,088	0.02%
2021/09/28	30.1	111.00	1.8	111.00	111.00	28.3	7,995	0.35%
2021/09/27	8.7	111.15	3.1	111.50	111.00	5.5	8,000	0.07%
2021/09/24	4.1	111.12	7.4	111.36	111.50	-3.3	8,040	-0.04%
2021/09/23	2.2	111.05	7	111.36	111.00	-4.8	8,090	-0.06%
2021/09/22	13.5	110.37	9.2	110.46	111.00	4.3	8,058	0.05%
2021/09/17	19.6	111.01	3.1	111.02	111.00	16.5	7,915	0.21%
2021/09/16	7.1	111.08	13	111.50	111.50	-5.9	7,787	-0.08%
2021/09/15	3	111.00	23	111.43	111.00	-20	7,730	-0.26%
2021/09/14	5.8	111.04	7.1	111.50	111.00	-1.3	7,713	-0.02%
2021/09/13	41.2	110.56	23	110.98	111.00	18.2	7,685	0.24%
2021/09/10	11.2	110.55	26	110.94	110.50	-14.8	7,651	-0.19%
2021/09/09	57	110.52	2.4	110.79	110.50	54.6	7,781	0.70%
2021/09/08	70.5	110.73	61	110.99	111.00	9.5	7,776	0.12%
2021/09/07	7.1	111.08	6	111.17	111.00	1.1	7,694	0.01%
2021/09/06	33	110.71	39	110.97	111.00	-6	7,653	-0.08%
2021/09/03	18.3	111.09	7	111.21	111.00	11.3	7,610	0.15%
2021/09/02	17.5	110.54	41	110.99	111.00	-23.5	7,559	-0.31%
2021/09/01	125.4	110.80	22.1	111.50	110.50	103.3	7,540	1.37%	大買/鉅額交易
2021/08/31	40.4	112.15	52.6	111.77	112.00	-12.2	7,399	-0.17%
2021/08/30	49.4	110.62	25	110.82	111.00	24.4	7,104	0.34%
2021/08/27	110.7	110.01	251	110.00	110.00	-140.3	6,986	-2.01%	大買/大賣/鉅額交易
2021/08/26	53.2	110.04	6	110.00	110.00	47.1	6,911	0.68%
2021/08/25	324.6	109.73	11.5	110.07	110.00	313.1	6,767	4.63%	大買/鉅額交易
2021/08/24	145.3	115.47	78.1	115.49	115.50	67.3	6,226	1.08%	大買/
2021/08/23	29.9	115.95	48.1	116.39	115.50	-18.2	6,074	-0.30%
2021/08/20	22.4	116.05	33	116.79	116.00	-10.6	6,040	-0.18%
2021/08/19	11.8	116.78	7	116.43	116.50	4.8	6,270	0.08%
2021/08/18	1.1	117.03	175.1	117.48	117.50	-174	6,191	-2.81%	大賣/鉅額交易
2021/08/17	10.2	117.00	24.1	117.37	117.50	-13.9	6,178	-0.22%
2021/08/16	7	117.00	29.1	117.40	117.50	-22.1	6,092	-0.36%
2021/08/13	29.4	117.11	7.1	117.43	117.50	22.3	6,155	0.36%
2021/08/12	5.5	117.59	10	117.95	118.00	-4.5	6,156	-0.07%
2021/08/11	4	117.63	54.6	117.88	118.00	-50.6	6,074	-0.83%
2021/08/10	1.2	117.46	9.2	117.72	118.00	-8	6,124	-0.13%
2021/08/09	7.2	117.21	10	117.35	117.50	-2.8	6,153	-0.05%
2021/08/06	1.3	117.50	19	117.87	117.50	-17.8	6,248	-0.28%
2021/08/05	10.3	117.59	236	117.75	118.00	-225.8	6,307	-3.58%	大賣/鉅額交易
2021/08/04	6.6	116.90	7	117.14	117.50	-0.4	6,531	-0.01%
2021/08/03	5.4	116.94	237.6	116.97	117.00	-232.3	6,536	-3.55%	大賣/鉅額交易
2021/08/02	1.2	116.00	91	116.36	116.50	-89.8	6,472	-1.39%
2021/07/30	62	115.22	3.1	115.52	115.00	58.9	6,355	0.93%
2021/07/29	2	115.75	46	116.17	116.50	-44	6,343	-0.69%
2021/07/28	1	115.00	62.1	115.37	116.00	-61.1	6,328	-0.96%
2021/07/27	4.3	115.00	21.1	115.36	115.50	-16.8	6,476	-0.26%
2021/07/26	18	114.61	15	114.63	115.00	3	6,548	0.05%
2021/07/23	8	115.25	44.7	115.50	115.00	-36.7	6,561	-0.56%
2021/07/22	6	115.50	40	115.45	116.00	-34	6,607	-0.52%
2021/07/21	5.6	114.64	25.1	114.96	115.00	-19.5	6,636	-0.29%
2021/07/20	6.1	114.50	40	114.88	115.00	-33.9	6,674	-0.51%
2021/07/19	2	114.25	18.1	114.64	115.00	-16.1	6,714	-0.24%
2021/07/16	2	114.49	230	114.12	115.00	-228	6,812	-3.35%	大賣/鉅額交易
2021/07/15	2	114.00	8.6	114.30	114.50	-6.6	6,846	-0.10%
2021/07/14	6	114.25	1.1	114.45	114.50	4.9	6,910	0.07%
2021/07/13	1	114.00	125	114.50	114.50	-124	6,961	-1.78%	大賣/鉅額交易
2021/07/12	5.5	113.75	19.1	114.42	113.50	-13.6	7,036	-0.19%
2021/07/09	1.9	114.00	4.3	113.88	114.50	-2.4	7,216	-0.03%
2021/07/08	1.2	114.00	9	114.00	114.00	-7.8	7,716	-0.10%
2021/07/07	1	113.51	5	113.90	114.00	-4	7,757	-0.05%
2021/07/06	9.1	113.89	26	114.29	114.00	-16.9	7,853	-0.22%
2021/07/05	2	114.00	10.3	114.40	114.50	-8.3	7,958	-0.10%
2021/07/02	11.1	113.59	6.6	113.61	114.00	4.5	8,067	0.06%
2021/07/01	19.4	113.77	8	113.56	113.50	11.4	8,151	0.14%
2021/06/30	11.1	114.05	1	114.00	114.00	10.1	8,206	0.12%
2021/06/29	3	114.00	6.6	114.38	114.00	-3.5	8,211	-0.04%
2021/06/28	5	114.20	3	114.50	114.00	2	8,396	0.02%
2021/06/25	1	114.50	1	114.00	114.50	0	8,497	0.00%
2021/06/24	4	114.00	3.3	114.45	114.00	0.7	8,547	0.01%
2021/06/23	2	114.00	22.8	114.31	114.50	-20.8	8,600	-0.24%
2021/06/22	1	114.00	25	114.30	114.00	-24	8,627	-0.28%
2021/06/21	8	113.50	3.4	113.79	113.50	4.6	8,630	0.05%
2021/06/18	16.6	113.64	3	114.17	113.50	13.6	8,656	0.16%
2021/06/17	6.6	114.12	10	114.00	114.50	-3.4	8,558	-0.04%
2021/06/16	1	114.50	36.7	114.70	115.00	-35.7	8,795	-0.41%
2021/06/15	0	114.50	53	114.50	114.50	-53	8,794	-0.60%
2021/06/11	32.3	114.50	47.1	114.54	114.50	-14.8	8,886	-0.17%
2021/06/10	1	114.00	359.1	114.49	114.50	-358.1	8,887	-4.03%	大賣/鉅額交易
2021/06/09	1	114.50	7.2	114.28	114.00	-6.2	8,915	-0.07%
2021/06/08	2	114.50	23.6	114.47	114.50	-21.6	8,918	-0.24%
2021/06/07	3	113.34	57.2	113.80	114.00	-54.2	8,983	-0.60%
2021/06/04	1	113.50	72.2	113.94	114.00	-71.1	9,008	-0.79%
2021/06/03	7.1	113.50	17	113.82	114.00	-9.9	9,042	-0.11%
2021/06/02	4.2	113.74	8	113.81	114.00	-3.8	9,139	-0.04%
2021/06/01	1.1	113.50	4	113.63	113.50	-2.9	9,200	-0.03%
2021/05/31	2	113.00	29.6	113.50	113.50	-27.6	9,354	-0.30%
2021/05/28	21.1	113.24	26	113.46	113.00	-5	9,466	-0.05%
2021/05/27	433.8	112.47	5	112.60	112.00	428.8	9,496	4.52%	大買/鉅額交易
2021/05/26	5	113.20	2.2	113.27	113.00	2.9	9,361	0.03%
2021/05/25	0	0.00	3	113.50	114.00	-3	9,510	-0.03%
2021/05/24	10.3	113.10	5	113.20	113.00	5.3	9,538	0.06%
2021/05/21	20	114.00	44	114.06	114.50	-24	9,646	-0.25%
2021/05/20	4	112.75	371.6	113.49	113.50	-367.6	9,591	-3.83%	大賣/鉅額交易
2021/05/19	14	112.93	8	113.50	112.50	6	9,613	0.06%
2021/05/18	180.1	112.04	19.2	113.00	113.50	160.9	9,687	1.66%	大買/鉅額交易
2021/05/17	24.7	112.43	68.2	112.42	112.50	-43.5	9,697	-0.45%
2021/05/14	9.4	112.73	31.3	112.48	113.50	-21.9	9,644	-0.23%
2021/05/13	60.6	111.26	48.5	111.28	111.00	12	9,604	0.13%
2021/05/12	91.7	111.61	196.8	111.96	112.50	-105.1	9,480	-1.11%	大賣/鉅額交易
2021/05/11	5.1	113.50	207.8	114.40	114.50	-202.7	9,104	-2.23%	大賣/鉅額交易
2021/05/10	81.5	113.50	24	113.48	114.00	57.5	9,090	0.63%
2021/05/07	1.4	113.35	20	113.43	113.50	-18.6	9,201	-0.20%
2021/05/06	6.3	112.74	8.2	112.62	113.00	-2	9,312	-0.02%
2021/05/05	207.4	112.04	49	112.49	112.00	158.4	9,328	1.70%	大買/鉅額交易
2021/05/04	32.4	112.66	240.3	113.93	112.50	-207.9	9,354	-2.22%	大賣/鉅額交易
2021/05/03	92.9	113.02	16.7	113.11	113.00	76.2	9,217	0.83%
2021/04/29	4.3	113.50	26.1	113.92	114.00	-21.8	9,214	-0.24%
2021/04/28	423.6	113.14	124.2	113.91	114.00	299.4	9,320	3.21%	大買/大賣/鉅額交易
2021/04/27	167.7	113.42	109	113.97	114.00	58.7	9,451	0.62%	大買/大賣/
2021/04/26	12.4	113.63	39	113.97	114.00	-26.7	9,390	-0.28%
2021/04/23	15.3	114.03	9	114.28	114.00	6.3	9,345	0.07%
2021/04/22	22.3	114.11	24.6	114.37	114.50	-2.4	9,377	-0.03%
2021/04/21	15.3	114.07	10.1	114.45	114.50	5.1	9,312	0.06%
2021/04/20	1.2	114.50	66.1	114.76	115.00	-64.9	9,312	-0.70%
2021/04/19	11.3	114.00	43.1	114.41	114.50	-31.8	9,326	-0.34%
2021/04/16	22.3	114.02	16.6	114.33	114.00	5.7	9,426	0.06%
2021/04/15	3.4	113.47	85.9	113.76	114.00	-82.5	9,432	-0.87%
2021/04/14	20.3	113.09	190.3	113.11	113.00	-170	9,276	-1.83%	大賣/鉅額交易
2021/04/13	2	111.63	40.1	111.65	112.00	-38.1	8,870	-0.43%
2021/04/12	14.3	111.15	4	111.50	111.00	10.3	8,872	0.12%
2021/04/09	10	111.45	13	111.50	112.00	-3	8,860	-0.03%
2021/04/08	60.4	111.43	708	111.48	111.00	-647.6	8,789	-7.37%	大賣/鉅額交易
2021/04/07	6.1	112.00	33.8	112.46	112.00	-27.7	8,736	-0.32%
2021/04/06	4.1	111.64	25.1	111.96	112.00	-21	8,635	-0.24%
2021/04/01	9	111.50	11.1	111.68	111.50	-2.1	8,604	-0.02%
2021/03/31	43.3	111.31	21	111.88	111.50	22.3	8,637	0.26%
2021/03/30	14	111.50	9.2	111.68	111.50	4.8	8,514	0.06%
2021/03/29	17.1	111.50	30.9	111.78	112.00	-13.8	8,520	-0.16%
2021/03/26	8	111.00	16.5	111.27	111.50	-8.5	8,510	-0.10%
2021/03/25	12.4	111.04	35.2	111.43	111.50	-22.7	8,516	-0.27%
2021/03/24	17.5	110.66	163.3	111.00	111.00	-145.8	8,526	-1.71%	大賣/鉅額交易
2021/03/23	13.1	110.50	31.6	110.98	111.00	-18.4	8,540	-0.22%
2021/03/22	32.3	110.34	19.5	110.42	110.50	12.8	8,582	0.15%
2021/03/19	59.1	110.06	196.9	110.01	110.00	-137.9	8,579	-1.61%	大賣/鉅額交易
2021/03/18	4.3	110.51	23.8	110.88	111.00	-19.5	8,374	-0.23%
2021/03/17	56.3	110.34	16.6	110.77	110.50	39.8	8,382	0.47%
2021/03/16	42	110.56	739	110.51	110.50	-697	8,299	-8.40%	大賣/鉅額交易
2021/03/15	30.2	110.50	7	110.93	110.50	23.2	8,364	0.28%
2021/03/12	31.1	110.61	18.1	110.91	111.00	13	8,384	0.16%
2021/03/11	47	110.20	21.8	110.82	111.00	25.3	8,456	0.30%
2021/03/10	10.5	110.36	5	110.50	110.50	5.5	8,440	0.06%
2021/03/09	7.5	110.03	13.1	110.45	110.50	-5.5	8,467	-0.07%
2021/03/08	108	110.00	49.1	110.44	110.00	58.9	8,478	0.69%	大買/
2021/03/05	12	109.75	17	109.74	110.00	-5	8,424	-0.06%
2021/03/04	155.3	109.49	43.1	109.99	109.50	112.2	8,612	1.30%	大買/鉅額交易
2021/03/03	19.5	109.92	12.1	110.33	109.50	7.4	8,509	0.09%
2021/03/02	216.5	109.99	278.1	110.00	109.50	-61.6	8,444	-0.73%	大買/大賣/
2021/02/26	38.7	109.92	57.6	110.47	109.50	-18.9	8,417	-0.22%
2021/02/25	12.5	109.60	123.4	110.09	110.50	-110.9	8,214	-1.35%	大賣/鉅額交易
2021/02/24	19.1	109.56	60.1	109.71	109.50	-41	8,133	-0.50%
2021/02/23	7.4	108.95	41.2	109.30	109.50	-33.8	8,099	-0.42%
2021/02/22	100.9	108.54	66.2	109.00	108.50	34.7	8,006	0.43%
2021/02/19	11.1	108.59	23.4	108.70	109.00	-12.3	7,940	-0.16%
2021/02/18	167	108.05	226.5	108.66	108.50	-59.5	7,923	-0.75%	大買/大賣/
2021/02/17	60.7	108.39	129	108.90	108.50	-68.3	7,885	-0.87%	大賣/
2021/02/05	178.5	108.46	33.5	108.40	108.50	145	7,767	1.87%	大買/鉅額交易
2021/02/04	77.1	108.41	18	108.31	108.00	59.1	7,701	0.77%
2021/02/03	107.3	108.50	2.2	108.55	109.00	105.1	7,677	1.37%	大買/鉅額交易
2021/02/02	33.3	108.54	407	108.50	109.00	-373.7	7,665	-4.87%	大賣/鉅額交易
2021/02/01	6.7	108.62	65.3	109.07	109.00	-58.6	7,665	-0.76%
2021/01/29	77.3	108.18	19	108.37	108.00	58.3	7,578	0.77%
2021/01/28	38.7	108.51	32	108.86	109.00	6.7	7,468	0.09%
2021/01/27	18.1	109.08	23	109.02	109.00	-4.9	7,352	-0.07%
2021/01/26	50.1	108.59	2	108.50	108.50	48.1	7,362	0.65%
2021/01/25	27.1	109.06	6.2	109.08	109.00	21	7,373	0.28%
2021/01/22	217.6	108.50	47	108.50	108.50	170.6	7,356	2.32%	大買/鉅額交易
2021/01/21	60.1	109.29	5.3	109.05	108.50	54.8	7,274	0.75%
2021/01/20	48.3	109.46	7.4	109.64	109.00	40.9	7,178	0.57%
2021/01/19	7	111.00	11.3	111.14	111.00	-4.3	7,018	-0.06%
2021/01/18	10.6	111.09	23	111.43	111.00	-12.4	7,020	-0.18%
2021/01/15	17	111.41	21	111.76	111.00	-4	6,989	-0.06%
2021/01/14	13	111.69	34.6	111.63	112.00	-21.5	6,915	-0.31%
2021/01/13	5.1	111.20	29.5	111.41	111.50	-24.5	6,904	-0.35%
2021/01/12	8	110.63	19.9	111.04	111.00	-11.9	6,812	-0.18%
2021/01/11	15.1	110.33	76	110.64	111.00	-60.9	6,739	-0.90%
2021/01/08	9.2	109.33	86.1	109.74	110.00	-76.9	6,591	-1.17%
2021/01/07	12.5	109.08	7.6	109.13	109.00	4.9	6,554	0.08%
2021/01/06	18	108.69	12.3	109.24	109.50	5.7	6,517	0.09%
2021/01/05	12.5	108.90	8	109.19	109.50	4.5	6,441	0.07%
2021/01/04	14.1	109.00	16.1	109.03	109.00	-2	6,408	-0.03%
2020/12/31	36	109.33	51.6	109.61	109.00	-15.6	6,400	-0.24%
2020/12/30	2	109.26	61.1	109.61	110.00	-59.1	6,467	-0.91%
2020/12/29	20.1	108.75	2.3	109.22	109.00	17.8	6,430	0.28%
2020/12/28	3	109.17	26	109.29	109.50	-23	6,453	-0.36%
2020/12/25	13	108.38	128	108.57	108.50	-115	6,487	-1.77%	大賣/鉅額交易
2020/12/24	160.4	108.07	10	108.35	108.00	150.4	6,422	2.34%	大買/鉅額交易
2020/12/23	43	108.63	4	108.75	108.50	39	6,382	0.61%
2020/12/22	12	109.04	2.3	109.00	109.00	9.7	6,374	0.15%
2020/12/21	4	109.13	66.2	109.48	109.50	-62.2	6,454	-0.96%
2020/12/18	4	109.13	0.4	108.66	109.50	3.6	6,450	0.06%
2020/12/17	4	109.00	22.3	109.16	109.50	-18.2	6,377	-0.29%
2020/12/16	6	108.67	224	109.44	109.50	-218	6,345	-3.44%	大賣/鉅額交易
2020/12/15	8	108.19	4	109.00	109.00	4	6,336	0.06%
2020/12/14	7	108.50	14.1	108.75	108.50	-7.1	6,309	-0.11%
2020/12/11	86.8	108.03	3.1	108.52	108.50	83.7	6,278	1.33%
2020/12/10	12	108.38	5.5	108.55	108.50	6.5	6,227	0.10%
2020/12/09	34.4	108.49	4	108.50	108.50	30.4	6,215	0.49%
2020/12/08	1.2	108.54	74.6	108.78	109.50	-73.4	6,120	-1.20%
2020/12/07	30.1	108.63	20.1	108.98	108.50	10	6,078	0.16%
2020/12/04	5.2	109.19	12.2	109.38	109.50	-7	6,036	-0.12%
2020/12/03	28	108.54	14.4	109.00	108.50	13.6	6,004	0.23%
2020/12/02	22.2	108.50	38	108.99	109.00	-15.8	5,965	-0.27%
2020/12/01	13	108.88	6.3	109.06	109.00	6.7	5,949	0.11%
2020/11/30	12.2	108.88	35.6	109.33	108.50	-23.5	5,922	-0.40%
2020/11/27	3.2	109.50	5.1	109.70	109.50	-2	5,714	-0.03%
2020/11/26	9.1	108.89	621	109.01	109.50	-612	5,698	-10.74%	大賣/鉅額交易
2020/11/25	28.1	109.02	2	109.00	109.00	26	5,670	0.46%
2020/11/24	29.4	109.67	3.5	109.69	109.50	25.9	5,624	0.46%
2020/11/23	9.2	110.00	35.1	110.24	110.50	-25.9	5,603	-0.46%
2020/11/20	11.3	109.19	9	109.67	109.50	2.3	5,570	0.04%
2020/11/19	5.4	109.51	207	109.52	110.00	-201.6	5,554	-3.63%	大賣/鉅額交易
2020/11/18	7	109.50	17	109.94	110.00	-10	5,484	-0.18%
2020/11/17	17.3	108.95	52	109.75	110.00	-34.7	5,484	-0.63%
2020/11/16	26.1	109.40	6	109.50	109.50	20.1	5,461	0.37%
2020/11/13	3	109.34	12	110.00	110.00	-9	5,440	-0.17%
2020/11/12	4	109.63	10	110.05	110.00	-6	5,412	-0.11%
2020/11/11	15.2	109.53	29	109.97	110.00	-13.8	5,433	-0.25%
2020/11/10	35	109.10	3.2	109.84	110.00	31.8	5,382	0.59%
2020/11/09	7.2	109.15	7.8	109.82	110.00	-0.6	5,352	-0.01%
2020/11/06	4.2	109.26	4.2	109.97	109.50	0	5,338	0.00%
2020/11/05	20	109.50	11.7	109.59	110.00	8.3	5,349	0.16%
2020/11/04	4.1	109.00	14	109.36	109.50	-9.9	5,309	-0.19%
2020/11/03	22.6	109.00	48.7	109.35	109.50	-26	5,344	-0.49%
2020/11/02	1	108.50	45	108.92	109.50	-44	5,273	-0.83%
2020/10/30	12.4	107.42	3	107.50	107.00	9.4	5,220	0.18%
2020/10/29	14.5	107.55	4	108.00	107.50	10.5	5,181	0.20%
2020/10/28	8	108.25	1	109.00	108.50	7	5,254	0.13%
2020/10/27	10.1	108.16	34	108.78	109.00	-23.9	5,288	-0.45%
2020/10/26	7.4	108.29	457.5	107.99	108.50	-450.2	5,251	-8.57%	大賣/鉅額交易
2020/10/23	11.1	107.28	6.3	107.50	107.50	4.8	5,278	0.09%
2020/10/22	3	107.00	19	107.03	107.00	-16	5,375	-0.30%
2020/10/21	2	107.00	12	106.92	107.00	-10	5,520	-0.18%
2020/10/20	10	106.70	0	107.00	106.50	10	5,527	0.18%
2020/10/19	14.1	106.58	3	106.67	107.00	11.1	5,596	0.20%
2020/10/16	22.1	106.55	2	106.75	106.50	20.1	5,648	0.36%
2020/10/15	64.3	106.57	0.1	107.00	106.50	64.2	5,679	1.13%
2020/10/14	14	107.00	5	107.40	107.50	9	5,609	0.16%
2020/10/13	6.1	107.17	1	107.50	107.50	5.1	5,675	0.09%
2020/10/12	2	107.01	5.1	107.50	107.00	-3.1	5,834	-0.05%
2020/10/08	25	106.96	21	107.24	107.50	4	6,335	0.06%
2020/10/07	92.1	106.85	1.3	107.11	106.50	90.8	6,401	1.42%
2020/10/06	10	107.70	17	107.82	108.00	-7	6,385	-0.11%
2020/10/05	11.3	107.14	0	0.00	107.00	11.3	6,427	0.18%
2020/09/30	94	107.24	4	107.13	107.00	90	6,540	1.38%
2020/09/29	5	108.30	30	108.50	108.50	-25	6,633	-0.38%
2020/09/28	4	107.63	7	107.93	108.00	-3	6,793	-0.04%
2020/09/25	17	107.00	1.5	107.17	107.50	15.5	6,905	0.22%
2020/09/24	104.1	107.22	5.2	107.31	107.00	98.9	6,900	1.43%	大買/
2020/09/23	69	107.91	2.2	108.23	107.50	66.9	7,205	0.93%
2020/09/22	42.2	108.03	4	108.50	108.00	38.2	7,399	0.52%
2020/09/21	15	108.37	7	108.71	108.50	8	7,687	0.10%
2020/09/18	7.5	108.60	6.8	108.78	109.00	0.7	7,807	0.01%
2020/09/17	26.1	108.50	4	108.88	109.00	22.1	7,895	0.28%
2020/09/16	3	108.50	18.2	108.89	109.00	-15.2	8,023	-0.19%
2020/09/15	7.6	108.47	5	108.70	109.00	2.6	8,040	0.03%
2020/09/14	16.1	108.50	6	108.67	109.00	10.1	8,214	0.12%
2020/09/11	6.1	108.51	4.6	108.67	109.00	1.5	8,263	0.02%
2020/09/10	10	108.50	6.2	108.68	109.00	3.8	8,303	0.05%
2020/09/09	9	108.50	123	108.99	108.50	-114	8,371	-1.36%	大賣/鉅額交易
2020/09/08	5.3	108.15	15.4	108.51	109.00	-10.1	8,473	-0.12%
2020/09/07	58	108.09	2.2	108.50	108.50	55.8	8,524	0.65%
2020/09/04	44.2	108.13	12	108.46	108.50	32.2	8,607	0.37%
2020/09/03	142.1	108.09	7	108.64	109.00	135.1	8,667	1.56%	大買/鉅額交易
2020/09/02	47	108.48	31	108.56	108.50	16	8,735	0.18%
2020/09/01	9	108.83	4.1	108.63	109.00	4.9	8,778	0.06%
2020/08/31	83.1	108.51	3	108.83	108.50	80.1	8,763	0.91%
2020/08/28	66.1	108.59	3.8	109.00	109.00	62.4	8,761	0.71%
2020/08/27	2	109.25	46	109.14	109.50	-44	8,858	-0.50%
2020/08/26	23	108.93	1	109.00	109.00	22	8,858	0.25%
2020/08/25	24.1	109.00	8	109.31	109.00	16.1	8,848	0.18%
2020/08/24	5.7	109.24	7	109.50	109.00	-1.3	9,077	-0.01%
2020/08/21	4	109.13	63.2	109.40	109.50	-59.2	9,151	-0.65%
2020/08/20	28.1	108.95	61	108.95	109.00	-32.9	9,184	-0.36%
2020/08/19	19	109.00	20	109.40	109.00	-1	9,151	-0.01%
2020/08/18	25.1	108.54	17	108.94	109.00	8.1	9,134	0.09%
2020/08/17	25	109.02	10	109.30	108.50	15	9,252	0.16%
2020/08/14	35	108.71	5	109.00	109.00	30	9,271	0.32%
2020/08/13	3.1	109.34	48	109.49	109.50	-44.9	9,294	-0.48%
2020/08/12	22.5	108.56	29.6	109.00	109.00	-7.1	9,347	-0.08%
2020/08/11	6.2	108.76	21	109.00	108.50	-14.8	9,408	-0.16%
2020/08/10	14	108.50	4	109.00	108.50	10	9,398	0.11%
2020/08/07	14.2	108.54	8	109.00	109.00	6.2	9,400	0.07%
2020/08/06	8	108.50	43.2	108.62	109.00	-35.2	9,383	-0.38%
2020/08/05	10.5	108.43	4.4	109.00	108.00	6.1	9,406	0.06%
2020/08/04	11	108.50	5	108.60	108.50	6	9,409	0.06%
2020/08/03	95	108.30	2	108.25	108.00	93	9,690	0.96%
2020/07/31	5.5	109.23	23	109.48	109.50	-17.5	9,648	-0.18%
2020/07/30	8.6	108.65	3	108.83	108.50	5.6	9,635	0.06%
2020/07/29	11.5	108.65	57.1	109.46	108.50	-45.5	9,639	-0.47%
2020/07/28	27	108.07	45	108.22	108.50	-18	9,667	-0.19%
2020/07/27	169.7	108.47	41	108.55	108.00	128.7	9,661	1.33%	大買/鉅額交易
2020/07/24	27.7	109.07	7	109.43	109.00	20.7	9,568	0.22%
2020/07/23	75	109.31	6.2	109.27	109.00	68.8	9,554	0.72%
2020/07/22	33.1	109.55	7.1	109.65	110.00	26	9,522	0.27%
2020/07/21	6	109.92	7	109.86	110.00	-1	9,466	-0.01%
2020/07/20	0.5	110.50	2.3	110.06	110.00	-1.8	9,461	-0.02%
2020/07/17	25	109.92	11	110.00	109.50	14	9,486	0.15%
2020/07/16	92.3	109.69	38	110.37	109.50	54.3	9,520	0.57%
2020/07/15	86.1	109.54	6.1	109.67	109.50	80	9,420	0.85%
2020/07/14	100	110.17	13	110.35	110.00	87	8,955	0.97%
2020/07/13	50	110.77	8	111.00	110.50	42	8,907	0.47%
2020/07/10	30.1	110.98	15	111.00	111.00	15.1	8,931	0.17%
2020/07/09	105.6	110.99	28.2	110.98	110.50	77.4	8,945	0.86%	大買/
2020/07/08	19.2	111.45	38	111.79	112.00	-18.8	8,834	-0.21%
2020/07/07	66.3	111.27	13	111.35	111.50	53.3	8,741	0.61%
2020/07/06	160.7	111.83	61	111.56	112.00	99.7	8,596	1.16%	大買/
2020/07/03	96	112.76	55.5	112.81	112.00	40.5	8,492	0.48%
2020/07/02	304.3	111.17	55.5	112.01	114.00	248.8	8,492	2.93%	大買/鉅額交易
2020/07/01	48.1	116.38	133	116.72	116.50	-84.9	8,132	-1.04%	大賣/
2020/06/30	18.1	115.94	225	116.12	117.00	-206.9	8,024	-2.58%	大賣/鉅額交易
2020/06/29	4	114.38	60	114.62	115.00	-56	7,807	-0.72%
2020/06/24	162.5	114.44	69.1	114.33	114.50	93.4	7,726	1.21%	大買/
2020/06/23	11.1	113.55	65	113.92	114.00	-53.9	7,635	-0.71%
2020/06/22	4.3	113.23	60.8	113.10	113.50	-56.5	7,541	-0.75%
2020/06/19	9.1	113.06	34	113.37	113.00	-24.9	7,625	-0.33%
2020/06/18	7	112.79	18	113.00	112.50	-11	7,664	-0.14%
2020/06/17	14	112.50	101.1	112.99	113.00	-87.1	7,791	-1.12%	大賣/
2020/06/16	13	113.00	22.2	112.57	112.50	-9.2	8,102	-0.11%
2020/06/15	46	112.13	2	112.75	111.50	44	8,380	0.53%
2020/06/12	112.1	112.93	30	112.27	113.00	82.1	8,469	0.97%	大買/
2020/06/11	13.1	112.50	37	112.91	112.50	-24	8,705	-0.28%
2020/06/10	20	112.65	123	112.99	113.00	-103	8,822	-1.17%	大賣/鉅額交易
2020/06/09	15.1	112.47	25.1	112.64	113.00	-10.1	9,231	-0.11%
2020/06/08	13	112.50	4	112.75	113.00	9	9,366	0.10%
2020/06/05	9.4	112.93	1	113.00	112.50	8.4	9,371	0.09%
2020/06/04	20.1	112.65	15	112.80	113.00	5.1	9,497	0.05%
2020/06/03	1	112.50	46.1	112.40	112.50	-45.1	9,534	-0.47%
2020/06/02	6	111.50	14.1	111.78	112.00	-8.1	9,494	-0.09%
2020/06/01	0	0.00	58	111.46	111.50	-58	9,544	-0.61%
2020/05/29	7	110.00	32.1	110.97	110.50	-25.1	9,515	-0.26%
2020/05/28	7	110.00	24.5	110.54	110.50	-17.5	9,326	-0.19%
2020/05/27	40.5	110.30	6.6	110.00	110.00	33.9	9,403	0.36%
2020/05/26	1	111.00	8	110.94	111.00	-7	9,413	-0.07%
2020/05/25	4	110.75	4.3	110.54	110.50	-0.3	9,453	0.00%
2020/05/22	7	111.36	26	111.29	111.00	-19	9,465	-0.20%
2020/05/21	29	111.07	25	111.28	111.50	4	9,403	0.04%
2020/05/20	2	111.50	20	111.48	111.50	-18	9,396	-0.19%
2020/05/19	9	110.50	16	111.03	111.00	-7	9,416	-0.07%
2020/05/18	3	110.00	33	110.44	110.50	-30	9,379	-0.32%
2020/05/15	2.2	109.54	12.3	110.00	109.50	-10.1	9,289	-0.11%
2020/05/14	7.9	109.68	2	109.75	110.00	5.9	9,275	0.06%
2020/05/13	2	110.00	3.4	109.85	110.00	-1.4	9,267	-0.01%
2020/05/12	4	110.00	13.1	109.62	110.00	-9.1	9,285	-0.10%
2020/05/11	1.4	110.00	1	110.50	110.00	0.4	9,323	0.00%
2020/05/08	22.3	110.67	65.3	110.28	110.00	-43	9,303	-0.46%
2020/05/07	24	109.04	7.1	109.01	109.00	16.9	9,043	0.19%
2020/05/06	11.1	109.50	13.4	109.46	109.50	-2.3	9,075	-0.02%
2020/05/05	16	109.00	9.1	109.12	109.00	6.9	9,070	0.08%
2020/05/04	30	108.17	9	108.50	109.00	21	9,113	0.23%
2020/04/30	21.4	109.55	0.6	109.50	109.50	20.8	9,195	0.23%
2020/04/29	14	109.54	23	109.91	110.00	-9	9,263	-0.10%
2020/04/28	13.1	109.04	21	109.50	109.50	-7.9	9,407	-0.08%
2020/04/27	20.2	109.25	62	109.46	109.50	-41.8	9,616	-0.43%
2020/04/24	49	108.45	35	108.71	108.50	14	9,645	0.15%
2020/04/23	28.3	108.49	20.2	108.88	109.00	8.1	9,705	0.08%
2020/04/22	14	108.71	21	108.45	109.00	-7	9,750	-0.07%
2020/04/21	17.6	108.27	70.1	108.64	108.50	-52.5	9,848	-0.53%
2020/04/20	16	108.97	39	109.04	109.00	-23	9,879	-0.23%
2020/04/17	47.2	108.53	18	108.72	108.50	29.2	9,989	0.29%
2020/04/16	40	108.03	33.2	108.17	108.00	6.8	9,978	0.07%
2020/04/15	37.1	108.43	27	108.54	109.00	10.1	9,961	0.10%
2020/04/14	16	108.03	43.5	108.50	108.50	-27.5	9,924	-0.28%
2020/04/13	18.1	107.53	20	107.85	108.00	-1.9	10,020	-0.02%
2020/04/10	0.1	108.00	42.7	107.86	108.00	-42.6	10,005	-0.43%
2020/04/09	51.1	107.13	17.1	107.00	107.00	34	9,971	0.34%
2020/04/08	1.1	108.00	2.8	107.64	108.00	-1.7	10,011	-0.02%
2020/04/07	26	107.37	7	107.50	107.50	19	10,024	0.19%
2020/04/06	26	107.56	27.1	107.96	108.00	-1.1	9,979	-0.01%
2020/04/01	24.1	107.31	54	107.84	107.00	-29.9	9,914	-0.30%
2020/03/31	10	106.50	24	107.00	107.50	-14	9,760	-0.14%
2020/03/30	23	106.50	12	106.92	106.50	11	9,699	0.11%
2020/03/27	21.2	107.29	10.1	107.35	107.50	11.1	9,687	0.11%
2020/03/26	37	107.78	31	107.92	107.50	6	9,609	0.06%
2020/03/25	57.1	107.59	60.7	107.89	108.00	-3.6	9,648	-0.04%
2020/03/24	30.1	106.90	128	107.35	107.00	-97.9	9,641	-1.02%	大賣/
2020/03/23	19	105.50	24.1	105.54	105.50	-5.1	9,547	-0.05%
2020/03/20	53.3	105.62	63	106.04	106.50	-9.7	9,537	-0.10%
2020/03/19	87.2	104.05	154.3	104.25	105.50	-67.1	9,487	-0.71%	大賣/
2020/03/18	26.3	105.71	33	106.21	106.50	-6.7	9,241	-0.07%
2020/03/17	23.5	104.24	154	104.85	107.00	-130.5	9,118	-1.43%	大賣/鉅額交易
2020/03/16	91.3	105.46	94.7	105.20	105.00	-3.4	8,883	-0.04%
2020/03/13	199.5	104.47	83.1	104.77	106.00	116.4	8,743	1.33%	大買/鉅額交易
2020/03/12	36.1	107.38	54.3	107.84	107.50	-18.2	8,318	-0.22%
2020/03/11	23	107.70	7.6	108.17	108.50	15.4	8,113	0.19%
2020/03/10	24.1	107.73	32	107.81	107.50	-7.9	8,139	-0.10%
2020/03/09	44.9	107.82	11	107.77	107.50	33.9	8,022	0.42%
2020/03/06	8.1	108.94	14.1	109.46	108.50	-6	7,989	-0.08%
2020/03/05	2	109.50	47	109.61	110.00	-45	7,926	-0.57%
2020/03/04	4	108.50	5	108.70	109.00	-1	7,879	-0.01%
2020/03/03	16.1	108.03	3.3	108.50	108.00	12.8	7,908	0.16%
2020/03/02	26.4	107.62	21.1	107.95	108.00	5.3	7,876	0.07%
2020/02/27	31.3	108.13	3	108.50	108.00	28.3	8,067	0.35%
2020/02/26	30	108.03	39	108.50	108.00	-9	8,020	-0.11%
2020/02/25	18	108.50	7	108.71	108.50	11	8,018	0.14%
2020/02/24	15.6	108.81	3	109.33	108.50	12.6	8,025	0.16%
2020/02/21	10.1	109.50	6.5	109.73	109.50	3.6	8,032	0.05%
2020/02/20	5	109.70	2.7	110.00	109.50	2.3	8,052	0.03%
2020/02/19	1.1	110.00	12.6	110.00	110.00	-11.5	8,025	-0.14%
2020/02/18	4	109.88	11.4	109.82	109.50	-7.4	8,028	-0.09%
2020/02/17	4.1	109.51	18.1	109.56	110.00	-13.9	8,055	-0.17%
2020/02/14	51	109.05	1	109.50	109.00	50	8,125	0.62%
2020/02/13	10	108.95	19.5	109.19	109.50	-9.5	8,147	-0.12%
2020/02/12	55	108.52	1	108.50	108.50	54	8,115	0.67%
2020/02/11	4.4	108.89	11.6	109.00	108.50	-7.2	8,100	-0.09%
2020/02/10	18	108.22	18	108.56	109.00	0	8,112	0.00%
2020/02/07	4	108.88	33	108.88	109.00	-29	8,282	-0.35%
2020/02/06	31.1	108.73	34	108.84	108.50	-2.9	8,254	-0.04%
2020/02/05	16.2	108.04	5.1	108.30	108.00	11.2	8,229	0.14%
2020/02/04	66	107.68	13.1	108.08	108.00	52.9	8,195	0.65%
2020/02/03	90.3	107.51	14	107.43	108.00	76.3	8,113	0.94%
2020/01/31	25.2	107.96	18	108.14	108.00	7.2	7,981	0.09%
2020/01/30	120.2	108.16	84	108.27	108.50	36.2	7,817	0.46%	大買/
2020/01/20	14.6	109.59	12	109.38	109.50	2.6	7,577	0.03%
2020/01/17	20	109.05	5	109.50	109.50	15	7,539	0.20%
2020/01/16	22.1	108.57	16.5	109.17	109.50	5.6	7,513	0.07%
2020/01/15	25	108.78	6	109.17	109.00	19	7,460	0.25%
2020/01/14	36.2	109.32	13	109.42	109.50	23.2	7,317	0.32%
2020/01/13	29.2	109.01	137.6	109.16	110.00	-108.4	7,259	-1.49%	大賣/鉅額交易
2020/01/10	16	109.34	122	110.00	109.50	-106	7,239	-1.46%	大賣/鉅額交易
2020/01/09	6	109.83	3.1	109.68	109.50	2.9	7,218	0.04%
2020/01/08	12.3	109.09	69	109.96	109.00	-56.7	7,214	-0.79%
2020/01/07	51.2	109.33	8.3	109.16	109.50	42.9	7,148	0.60%
2020/01/06	7.6	110.10	25	110.00	110.00	-17.4	7,024	-0.25%
2020/01/03	24	109.81	103	110.12	110.50	-79	7,018	-1.13%	大賣/
2020/01/02	51.1	110.01	83	110.30	109.50	-31.9	6,976	-0.46%
2019/12/31	53.3	110.41	8	110.13	110.00	45.3	6,904	0.66%
2019/12/30	33.1	111.02	22	111.02	111.00	11.1	6,872	0.16%
2019/12/27	8.1	111.07	3	110.83	111.50	5.1	6,837	0.07%
2019/12/26	9	111.00	35	111.00	111.00	-26	6,906	-0.38%
2019/12/25	10	111.00	23	111.00	110.50	-13	6,993	-0.19%
2019/12/24	28	110.61	0	111.00	110.50	28	7,013	0.40%
2019/12/23	17	110.56	24.3	111.38	111.50	-7.3	6,997	-0.10%
2019/12/20	15.1	110.50	21	110.76	111.00	-6	7,058	-0.08%
2019/12/19	63.4	110.72	13	110.50	110.00	50.4	7,019	0.72%
2019/12/18	17	110.59	2	111.00	110.50	15	6,930	0.22%
2019/12/17	59.3	110.50	21.2	110.88	110.50	38.1	6,942	0.55%
2019/12/16	81	110.87	2	111.00	110.50	79	6,757	1.17%
2019/12/13	9	112.00	12	112.04	112.00	-3	6,529	-0.05%
2019/12/12	10.2	111.51	81	111.94	111.50	-70.8	6,455	-1.10%
2019/12/11	13.7	111.35	0	0.00	111.00	13.7	6,406	0.21%
2019/12/10	47.2	111.64	0	0.00	111.50	47.2	6,383	0.74%
2019/12/09	19.3	112.42	0	0.00	112.00	19.3	6,390	0.30%
2019/12/06	7	112.64	0	0.00	112.50	7	6,408	0.11%
2019/12/05	11	112.95	1	113.00	113.00	10	6,446	0.16%
2019/12/04	8.1	112.75	2	112.75	113.00	6.1	6,358	0.10%
2019/12/03	1	113.50	9	113.00	113.00	-8	6,403	-0.12%
2019/12/02	7.1	112.65	0	0.00	113.00	7.1	6,385	0.11%
2019/11/29	4	112.50	5	112.90	113.00	-1	6,449	-0.02%
2019/11/28	77	112.53	0	0.00	112.50	77	6,513	1.18%
2019/11/27	401.6	113.12	2	113.50	113.00	399.6	6,592	6.06%	大買/鉅額交易
2019/11/26	102	112.52	16.8	113.95	112.50	85.2	6,617	1.29%	大買/
2019/11/25	1	113.50	7.1	113.78	113.50	-6.1	6,316	-0.10%
2019/11/22	0	0.00	8.5	113.50	114.00	-8.5	6,369	-0.13%
2019/11/21	4.7	113.32	0.2	113.00	113.00	4.5	6,309	0.07%
2019/11/20	3	113.50	9	113.61	114.00	-6	6,307	-0.10%
2019/11/19	3	113.00	3	113.50	113.00	0	6,258	0.00%
2019/11/18	27	113.93	9	113.83	113.50	18	6,221	0.29%
2019/11/15	0	0.00	17.2	113.47	113.50	-17.2	6,211	-0.28%
2019/11/14	0.2	113.00	2	112.75	113.00	-1.8	6,216	-0.03%
2019/11/13	372.4	113.01	8	113.50	112.50	364.4	6,280	5.80%	大買/鉅額交易
2019/11/12	4	113.62	8	113.88	113.50	-4	6,219	-0.06%
2019/11/11	0	0.00	7.5	113.63	114.00	-7.5	6,214	-0.12%
2019/11/08	28	113.50	3	113.50	113.50	25	6,226	0.40%
2019/11/07	6	113.33	8.2	113.37	113.00	-2.2	6,198	-0.04%
2019/11/06	5	113.90	176	113.50	113.50	-171	6,191	-2.76%	大賣/鉅額交易
2019/11/05	1	113.00	4	113.00	113.00	-3	6,070	-0.05%
2019/11/04	0.5	113.00	37	112.62	113.00	-36.5	6,132	-0.60%
2019/11/01	100	112.00	50	112.97	113.00	50	6,176	0.81%
2019/10/31	89.3	112.05	5.9	112.92	112.00	83.4	6,243	1.34%
2019/10/30	0.1	112.50	14	113.00	113.00	-14	6,215	-0.22%
2019/10/29	2.1	112.98	33	113.00	112.50	-30.9	6,240	-0.50%
2019/10/28	1	112.50	10	112.50	113.00	-9	6,245	-0.14%
2019/10/25	1.1	112.50	10	112.50	112.50	-8.9	6,309	-0.14%
2019/10/24	0	112.50	5	112.60	113.00	-5	6,372	-0.08%
2019/10/23	38.2	112.09	5	112.50	112.50	33.2	6,646	0.50%
2019/10/22	0	0.00	5	112.60	113.00	-5	6,756	-0.07%
2019/10/21	3	112.17	33	112.50	112.50	-30	6,880	-0.44%
2019/10/18	3.2	112.03	30	112.50	112.50	-26.8	6,839	-0.39%
2019/10/17	0.1	112.00	5	112.50	112.50	-4.9	6,695	-0.07%
2019/10/16	5.4	112.00	34	112.44	112.50	-28.6	6,685	-0.43%
2019/10/15	1	112.00	6.1	112.00	112.00	-5.1	6,725	-0.08%
2019/10/14	0	0.00	7	112.07	112.00	-7	6,779	-0.10%
2019/10/09	6	112.00	12.2	111.99	111.50	-6.2	6,729	-0.09%
2019/10/08	0	0.00	5	112.30	112.50	-5	6,743	-0.07%
2019/10/07	1.3	112.10	35	112.06	112.50	-33.8	6,736	-0.50%
2019/10/04	0	0.00	8	111.88	112.00	-8	6,743	-0.12%
2019/10/03	5	111.50	2.2	111.96	111.50	2.8	6,741	0.04%
2019/10/02	2	112.25	10	112.05	112.00	-8	6,768	-0.12%
2019/10/01	4.1	111.50	46	112.00	112.00	-42	6,695	-0.63%
2019/09/27	1	110.50	3.1	110.52	111.00	-2.1	6,683	-0.03%
2019/09/26	5.1	110.50	0.1	110.50	110.00	5	6,632	0.08%
2019/09/25	28.3	110.65	2	110.50	110.50	26.3	6,643	0.40%
2019/09/24	2.1	111.50	3	111.50	111.50	-0.9	6,637	-0.01%
2019/09/23	5.2	112.10	18	112.00	112.00	-12.8	6,636	-0.19%
2019/09/20	5.4	111.44	74	112.50	112.50	-68.6	6,715	-1.02%
2019/09/19	6	111.75	5	111.80	112.00	1	6,610	0.02%
2019/09/18	0	111.50	4	111.88	111.50	-4	6,640	-0.06%
2019/09/17	9.1	111.17	9	111.50	111.50	0.1	6,593	0.00%
2019/09/16	0.1	111.50	29	111.50	111.50	-29	6,668	-0.43%
2019/09/12	11.6	111.00	4	111.13	111.00	7.6	6,692	0.11%
2019/09/11	10	111.10	3	111.33	111.00	7	6,738	0.10%
2019/09/10	0	111.00	32	110.89	111.00	-32	6,699	-0.48%
2019/09/09	0.7	110.50	9	110.39	110.50	-8.3	6,675	-0.12%
2019/09/06	13.1	109.54	58	109.99	110.00	-44.9	6,674	-0.67%
2019/09/05	0	0.00	1	110.00	110.00	-1	6,679	-0.01%
2019/09/04	3	109.50	3.1	109.67	110.00	-0.1	6,695	0.00%
2019/09/03	13	109.62	25	110.00	109.50	-12	6,673	-0.18%
2019/09/02	2.5	110.00	28	109.73	110.00	-25.5	6,626	-0.38%
2019/08/30	1	109.00	38.2	108.61	109.00	-37.2	6,541	-0.57%
2019/08/29	1.3	108.12	46	107.99	108.50	-44.7	6,480	-0.69%
2019/08/28	13	107.50	12.1	107.59	108.00	0.9	6,485	0.01%
2019/08/27	4	107.00	3.4	107.50	107.50	0.6	6,526	0.01%
2019/08/26	16.1	107.03	1.3	107.12	107.00	14.8	6,564	0.23%
2019/08/23	18.5	107.09	4	107.38	107.50	14.5	6,608	0.22%
2019/08/22	7.1	107.43	1	107.50	107.00	6.1	6,598	0.09%
2019/08/21	12.2	107.05	3	107.50	107.50	9.2	6,788	0.14%
2019/08/20	6.4	107.34	0	0.00	107.00	6.4	6,783	0.09%
2019/08/19	5	107.50	6	107.50	107.50	-1	6,810	-0.01%
2019/08/16	7	107.14	32	107.56	108.00	-25	6,791	-0.37%
2019/08/15	37.8	106.70	4	106.50	106.50	33.7	6,741	0.50%
2019/08/14	16.2	107.10	2	107.50	107.00	14.2	6,828	0.21%
2019/08/13	16.2	107.13	10	107.45	107.00	6.2	6,930	0.09%
2019/08/12	20	107.55	12	107.50	107.50	8	6,936	0.12%
2019/08/08	3.1	107.02	31.1	106.57	107.50	-28	6,922	-0.40%
2019/08/07	32.5	106.78	2.6	107.00	106.50	29.9	6,947	0.43%
2019/08/06	48.9	106.76	21.1	106.76	106.50	27.8	6,985	0.40%
2019/08/05	7.4	107.09	7.2	107.50	107.50	0.1	6,937	0.00%
2019/08/02	14.5	107.09	2	107.00	107.00	12.5	6,936	0.18%
2019/08/01	43	107.51	3	107.50	107.00	40	6,915	0.58%
2019/07/31	8.2	107.64	13	107.96	108.00	-4.9	6,920	-0.07%
2019/07/30	73.5	107.56	5	107.50	107.50	68.5	6,870	1.00%
2019/07/29	31.3	107.63	1	108.00	107.50	30.3	6,887	0.44%
2019/07/26	64.2	107.54	6	107.92	107.50	58.2	6,869	0.85%
2019/07/25	166.4	107.06	1	107.00	107.00	165.4	6,827	2.42%	大買/鉅額交易
2019/07/24	120	112.03	109.1	112.41	112.00	10.9	6,616	0.16%	大買/大賣/
2019/07/23	75.3	112.25	90.2	112.46	112.00	-14.8	6,486	-0.23%
2019/07/22	42	112.27	9.1	112.23	112.50	32.9	6,405	0.51%
2019/07/19	2	112.25	6	112.25	112.00	-4	6,385	-0.06%
2019/07/18	2	112.00	4.5	111.83	112.00	-2.5	6,430	-0.04%
2019/07/17	50	111.44	91	111.51	112.00	-41	6,429	-0.64%
2019/07/16	67.1	111.96	24.1	112.21	111.50	43	6,321	0.68%
2019/07/15	16	112.50	51	112.98	112.50	-35	6,242	-0.56%
2019/07/12	20.1	113.00	12	113.17	113.00	8.1	6,280	0.13%
2019/07/11	3	113.00	2	113.50	113.50	1	6,263	0.02%
2019/07/10	0	0.00	46	113.43	113.50	-46	6,268	-0.73%
2019/07/09	5.2	113.02	12	113.58	113.50	-6.8	6,295	-0.11%
2019/07/08	4	113.50	20	113.50	114.00	-16	6,343	-0.25%
2019/07/05	2.2	113.04	6	113.08	113.50	-3.8	6,393	-0.06%
2019/07/04	136.3	112.98	1	113.00	113.00	135.3	6,447	2.10%	大買/鉅額交易
2019/07/03	0	0.00	25.5	113.48	113.50	-25.5	6,419	-0.40%
2019/07/02	10.1	113.01	0.7	113.50	113.50	9.5	6,505	0.15%
2019/07/01	15	113.17	5	113.50	113.00	10	6,507	0.15%
2019/06/28	0.1	113.50	19	113.47	113.00	-18.9	6,592	-0.29%
2019/06/27	19.3	113.19	5	114.00	113.50	14.3	6,764	0.21%
2019/06/26	0	0.00	28.1	113.95	114.00	-28.1	6,707	-0.42%
2019/06/25	3	113.50	24	114.00	114.00	-21	6,708	-0.31%
2019/06/24	17	113.56	18.7	113.92	114.00	-1.7	6,729	-0.03%
2019/06/21	7.1	112.50	52.2	113.15	113.50	-45.1	6,689	-0.67%
2019/06/20	5.1	112.31	3	112.50	112.50	2.1	6,613	0.03%
2019/06/19	0	113.00	385	113.00	113.50	-385	6,580	-5.85%	大賣/鉅額交易
2019/06/18	15	111.87	4	112.00	112.00	11	6,537	0.17%
2019/06/17	46	112.23	1	112.00	112.00	45	6,550	0.69%
2019/06/14	353.1	112.01	8.6	112.38	112.50	344.5	6,531	5.27%	大買/鉅額交易
2019/06/13	12	112.54	1.2	113.00	113.00	10.8	6,508	0.17%
2019/06/12	27	113.00	59	112.99	113.00	-32	6,696	-0.48%
2019/06/11	10	113.50	13	113.88	113.50	-3	6,654	-0.05%
2019/06/10	1	114.00	23.5	113.78	114.00	-22.5	6,660	-0.34%
2019/06/06	1	113.48	0	0.00	113.50	1	6,651	0.02%
2019/06/05	0.3	113.00	45.1	113.44	113.50	-44.8	6,704	-0.67%
2019/06/04	0.4	113.00	25	113.02	113.00	-24.6	6,688	-0.37%
2019/06/03	0	0.00	26	112.94	113.00	-26	6,657	-0.39%
2019/05/31	0	112.50	26	112.50	112.50	-26	6,653	-0.39%
2019/05/30	0.2	112.00	5	112.10	112.50	-4.8	6,596	-0.07%
2019/05/29	2.5	111.50	3	112.00	112.00	-0.5	6,655	-0.01%
2019/05/28	9.2	111.72	0	0.00	111.50	9.2	6,705	0.14%
2019/05/27	4.2	112.00	8.7	112.34	112.00	-4.5	6,589	-0.07%
2019/05/24	0	0.00	13.4	112.25	112.00	-13.4	6,651	-0.20%
2019/05/23	1	112.00	5.4	111.91	112.00	-4.4	6,669	-0.07%
2019/05/22	5	111.90	5.2	112.29	112.00	-0.2	6,721	0.00%
2019/05/21	2.1	112.48	25	112.10	112.50	-22.9	6,787	-0.34%
2019/05/20	4	111.88	34.1	111.56	111.50	-30.1	6,718	-0.45%
2019/05/17	2	110.50	6.1	110.92	111.00	-4.1	6,688	-0.06%
2019/05/16	2	110.50	0	0.00	110.50	2	6,745	0.03%
2019/05/15	5	111.00	1	110.50	110.50	4	6,818	0.06%
2019/05/14	2	110.26	374	111.00	111.50	-372	6,921	-5.37%	大賣/鉅額交易
2019/05/13	3	110.17	8	110.31	110.00	-5	6,943	-0.07%
2019/05/10	1	110.00	8	110.06	110.00	-7	7,083	-0.10%
2019/05/09	17	110.21	2	110.50	110.00	15	7,122	0.21%
2019/05/08	0	0.00	29	111.00	111.50	-29	7,111	-0.41%
2019/05/07	10	110.55	6	111.00	110.50	4	7,113	0.06%
2019/05/06	354.2	110.01	6	110.42	110.50	348.2	7,183	4.85%	大買/鉅額交易
2019/05/03	72	111.00	3.2	111.16	111.00	68.9	7,200	0.96%
2019/05/02	8.1	111.06	32.1	111.31	111.00	-24.1	7,194	-0.33%
2019/04/30	1	111.00	25	110.98	111.00	-24	7,258	-0.33%
2019/04/29	1	111.00	359.4	110.98	111.00	-358.4	7,202	-4.98%	大賣/鉅額交易
2019/04/26	11.1	110.55	1	111.00	110.50	10.1	7,224	0.14%
2019/04/25	1.2	110.07	8.1	110.56	110.50	-7	7,168	-0.10%
2019/04/24	0.2	110.50	23	110.50	110.50	-22.8	7,198	-0.32%
2019/04/23	1	110.00	4	110.13	110.50	-3	7,174	-0.04%
2019/04/22	1	110.00	36	110.00	110.00	-35	7,221	-0.48%
2019/04/19	7.2	109.50	3	109.67	109.50	4.2	7,281	0.06%
2019/04/18	25.2	109.98	25	109.96	110.00	0.2	7,320	0.00%
2019/04/17	9	109.72	15	109.80	109.50	-6	7,358	-0.08%
2019/04/16	1	109.50	41	109.78	110.00	-40	7,406	-0.54%
2019/04/15	6	109.00	8.5	109.50	109.50	-2.5	7,420	-0.03%
2019/04/12	4	108.50	4	109.25	109.50	0	7,423	0.00%
2019/04/11	5.1	108.61	2	109.00	109.00	3.1	7,393	0.04%
2019/04/10	3	109.00	22	109.30	109.50	-19	7,426	-0.26%
2019/04/09	3	108.50	19.4	109.36	109.50	-16.4	7,714	-0.21%
2019/04/08	23	108.50	1.2	109.00	108.50	21.8	7,750	0.28%
2019/04/03	49.5	108.75	2.1	109.49	108.50	47.5	7,813	0.61%
2019/04/02	80	109.64	12	109.96	109.50	68	7,839	0.87%
2019/04/01	3	109.67	107.1	110.03	110.50	-104.1	7,776	-1.34%	大賣/鉅額交易
2019/03/29	47.1	108.99	58	109.45	109.50	-10.9	7,606	-0.14%
2019/03/28	2.2	108.50	146	108.99	109.00	-143.9	7,611	-1.89%	大賣/鉅額交易
2019/03/27	7	108.79	91	108.62	108.50	-84	7,598	-1.11%
2019/03/26	4	108.00	85.4	108.24	108.50	-81.4	7,574	-1.07%
2019/03/25	56.4	107.97	5.2	108.00	107.50	51.3	7,616	0.67%
2019/03/22	7	107.93	5.1	108.30	108.50	1.9	7,593	0.03%
2019/03/21	51.9	108.00	10	108.40	108.00	41.9	7,614	0.55%
2019/03/20	8	107.88	16.1	108.06	108.00	-8.1	7,596	-0.11%
2019/03/19	19.1	107.56	1	107.51	108.00	18.1	7,578	0.24%
2019/03/18	0.1	108.00	2	108.00	108.00	-1.9	7,539	-0.03%
2019/03/15	164	107.51	13.6	107.96	108.00	150.4	7,534	2.00%	大買/鉅額交易
2019/03/14	6	107.67	7	107.79	107.50	-1	7,320	-0.01%
2019/03/13	2.2	107.77	119	108.00	108.00	-116.9	7,349	-1.59%	大賣/鉅額交易
2019/03/12	0	0.00	54	107.84	108.00	-54	7,320	-0.74%
2019/03/11	4.2	107.26	9	107.50	107.00	-4.8	7,383	-0.07%
2019/03/08	1	107.00	5	107.30	107.50	-4	7,532	-0.05%
2019/03/07	3	107.33	21	107.31	107.00	-18	7,664	-0.23%
2019/03/06	0	0.00	8.2	107.44	107.50	-8.2	7,711	-0.11%
2019/03/05	44.4	107.02	34.1	107.18	107.00	10.3	7,763	0.13%
2019/03/04	55	106.53	34.6	107.02	107.00	20.4	7,725	0.26%
2019/02/27	1.1	107.00	127	107.42	107.00	-125.9	7,697	-1.64%	大賣/鉅額交易
2019/02/26	17.8	106.52	8.6	106.94	106.50	9.1	7,675	0.12%
2019/02/25	11.1	107.00	12.1	106.96	107.00	-1	7,585	-0.01%
2019/02/22	17.1	106.62	54.1	106.84	107.00	-36.9	7,626	-0.48%
2019/02/21	14.8	106.26	7	106.29	106.50	7.8	7,566	0.10%
2019/02/20	30.7	106.14	2.9	106.50	106.50	27.8	7,586	0.37%
2019/02/19	105.1	106.02	4	106.50	106.00	101.1	7,568	1.34%	大買/鉅額交易
2019/02/18	96.2	106.48	32	106.70	106.50	64.2	7,643	0.84%
2019/02/15	45.1	106.42	20	106.50	106.50	25.1	7,592	0.33%
2019/02/14	58.2	106.15	46	106.52	106.00	12.2	7,577	0.16%
2019/02/13	52.5	106.33	15	107.00	106.00	37.5	7,553	0.50%
2019/02/12	66.4	106.53	7.2	106.79	107.00	59.2	7,414	0.80%
2019/02/11	120.2	106.92	131	107.78	106.50	-10.8	7,317	-0.15%	大買/大賣/
2019/01/30	144.5	106.51	31	107.00	107.00	113.5	7,187	1.58%	大買/鉅額交易
2019/01/29	8.2	106.51	74.2	106.99	107.00	-66	7,148	-0.92%
2019/01/28	22.1	106.50	18	106.89	106.50	4.1	7,199	0.06%
2019/01/25	18	106.53	1	107.00	107.00	17	7,596	0.22%
2019/01/24	208.4	106.51	6.7	107.00	107.00	201.7	7,749	2.60%	大買/鉅額交易
2019/01/23	114.1	106.54	13	107.27	107.00	101.1	7,775	1.30%	大買/鉅額交易
2019/01/22	24.1	106.50	252.5	107.44	107.50	-228.4	7,813	-2.92%	大賣/鉅額交易
2019/01/21	56.4	106.42	0	0.00	106.50	56.4	7,837	0.72%
2019/01/18	19	106.50	7	107.00	107.00	12	8,117	0.15%
2019/01/17	3.1	107.00	9.1	107.00	107.00	-6	8,267	-0.07%
2019/01/16	33	106.50	5.5	106.91	107.00	27.5	8,379	0.33%
2019/01/15	26	106.50	14.5	106.81	107.00	11.5	8,397	0.14%
2019/01/14	56	106.47	6	106.58	106.50	50	8,359	0.60%
2019/01/11	23.3	106.57	24	106.94	107.00	-0.7	8,363	-0.01%
2019/01/10	128.2	106.50	2.2	107.00	107.00	126	8,401	1.50%	大買/鉅額交易
2019/01/09	35.1	107.02	7	107.50	107.50	28.1	8,432	0.33%
2019/01/08	189	107.02	1.5	107.50	107.00	187.5	8,433	2.22%	大買/鉅額交易
2019/01/07	1	107.50	52.1	107.90	108.00	-51.1	8,516	-0.60%
2019/01/04	1.3	107.10	3.2	107.02	107.50	-1.9	8,679	-0.02%
2019/01/03	2.1	107.01	2	107.25	107.00	0.1	9,009	0.00%
2019/01/02	77.2	107.75	30	107.85	107.00	47.2	9,062	0.52%
2018/12/28	3	109.00	312.3	112.85	113.00	-309.3	8,987	-3.44%	大賣/鉅額交易
2018/12/27	17	106.00	6	106.67	106.50	11	8,818	0.12%
2018/12/26	41.4	106.01	2	106.00	106.00	39.4	8,808	0.45%
2018/12/25	19.4	106.51	19	107.11	106.50	0.4	8,697	0.00%
2018/12/24	177.2	106.52	0	0.00	107.00	177.2	8,687	2.04%	大買/鉅額交易
2018/12/22	45	108.00	89	107.98	108.00	-44	8,617	-0.51%
2018/12/21	0	0.00	18	107.47	107.50	-18	8,595	-0.21%
2018/12/20	4	107.13	7	107.43	107.50	-3	8,608	-0.03%
2018/12/19	0	107.50	250.1	107.50	107.50	-250	8,610	-2.90%	大賣/鉅額交易
2018/12/18	8	106.75	6	107.25	106.50	2	8,604	0.02%
2018/12/17	0	0.00	35.1	107.49	107.50	-35.1	8,699	-0.40%
2018/12/14	2	107.50	2	107.00	107.50	0	8,734	0.00%
2018/12/13	6	107.00	4	107.50	107.50	2	8,739	0.02%
2018/12/12	0	0.00	6	107.50	107.50	-6	8,841	-0.07%
2018/12/11	0	107.50	94	107.44	107.50	-94	8,867	-1.06%
2018/12/10	0	0.00	6	106.75	107.00	-6	8,917	-0.07%
2018/12/07	66	106.50	122.4	106.90	107.00	-56.4	8,958	-0.63%	大賣/
2018/12/06	35.2	106.03	15	106.40	106.50	20.2	9,091	0.22%
2018/12/05	6	106.33	5	106.40	106.50	1	9,236	0.01%
2018/12/04	35.2	106.30	4	106.50	106.00	31.2	9,371	0.33%
2018/12/03	317.5	106.21	10	106.80	106.00	307.5	9,426	3.26%	大買/鉅額交易
2018/11/30	1	107.00	87	107.50	107.00	-86	9,269	-0.93%
2018/11/29	30	106.98	1.1	107.00	106.50	28.9	9,151	0.32%
2018/11/28	9	107.00	12	107.46	107.50	-3	9,093	-0.03%
2018/11/27	1.5	107.17	2	107.50	107.50	-0.5	9,007	-0.01%
2018/11/26	4.5	107.72	30	107.88	107.50	-25.5	9,049	-0.28%
2018/11/23	1	108.00	183.1	107.95	108.00	-182.1	9,050	-2.01%	大賣/鉅額交易
2018/11/22	0	0.00	13	107.50	107.50	-13	8,978	-0.14%
2018/11/21	4	106.50	12	106.88	107.00	-8	8,978	-0.09%
2018/11/20	2	106.50	1	107.00	107.00	1	8,923	0.01%
2018/11/19	4	106.25	13	106.50	106.50	-9	8,949	-0.10%
2018/11/16	7.1	106.22	0	0.00	106.00	7.1	8,896	0.08%
2018/11/15	223.1	106.25	22	107.20	107.00	201.1	8,884	2.26%	大買/鉅額交易
2018/11/14	2	107.00	13.1	107.00	107.00	-11.1	8,958	-0.12%
2018/11/13	8	106.06	20	106.53	107.00	-12	9,035	-0.13%
2018/11/12	14	107.14	15	107.03	106.50	-1	9,003	-0.01%
2018/11/09	11.1	107.49	5	107.00	107.00	6.1	9,085	0.07%
2018/11/08	10.1	107.05	13	107.38	107.00	-2.9	9,207	-0.03%
2018/11/07	1	106.00	18	106.86	107.00	-17	9,241	-0.18%
2018/11/06	15	105.80	5	106.00	106.00	10	9,244	0.11%
2018/11/05	45	105.22	34	105.50	105.50	11	9,251	0.12%
2018/11/02	257.7	105.54	24	105.71	106.00	233.7	9,230	2.53%	大買/鉅額交易
2018/11/01	231	107.52	7	107.36	107.00	224	8,857	2.53%	大買/鉅額交易
2018/10/31	14	108.93	34	109.38	109.50	-20	8,724	-0.23%
2018/10/30	62	108.14	0.5	108.50	108.50	61.4	8,660	0.71%
2018/10/29	8	108.88	54	109.40	109.50	-46	8,645	-0.53%
2018/10/26	18	108.11	95.5	108.69	109.00	-77.5	8,591	-0.90%
2018/10/25	11.2	107.19	77	107.45	108.00	-65.9	8,301	-0.79%
2018/10/24	2	107.25	34	107.43	107.00	-32	8,291	-0.39%
2018/10/23	14.1	106.50	5	106.60	106.50	9.1	8,218	0.11%
2018/10/22	5	106.90	17.4	107.27	107.50	-12.4	8,211	-0.15%
2018/10/19	55.4	106.56	1	107.00	106.50	54.4	8,269	0.66%
2018/10/18	5	106.90	59	107.80	107.50	-54	8,341	-0.65%
2018/10/17	94.1	106.94	19	107.05	107.00	75.1	8,573	0.88%
2018/10/16	15.2	106.91	15	107.00	107.00	0.2	8,704	0.00%
2018/10/15	112.4	106.80	9	106.50	106.50	103.4	8,771	1.18%	大買/鉅額交易
2018/10/12	40.8	107.62	15	107.57	108.00	25.8	8,711	0.30%
2018/10/11	29	108.38	68	108.72	108.50	-39	8,568	-0.46%
2018/10/09	1	108.51	107	109.91	109.50	-106	8,251	-1.28%	大賣/鉅額交易
2018/10/08	7.1	108.50	3.4	109.00	108.50	3.7	8,182	0.04%
2018/10/05	23	108.11	44.5	109.21	109.00	-21.5	8,172	-0.26%
2018/10/04	84.6	108.19	2	108.25	108.00	82.6	8,051	1.03%
2018/10/03	34.3	108.96	3.2	108.57	109.00	31.1	8,037	0.39%
2018/10/02	24	109.58	2.1	110.00	109.50	21.9	8,043	0.27%
2018/10/01	0	0.00	1.9	110.50	110.50	-1.9	7,999	-0.02%
2018/09/28	1	110.00	7	110.36	110.00	-6	8,056	-0.07%
2018/09/27	10	109.00	18	109.97	110.00	-8	8,056	-0.10%
2018/09/26	2	109.50	42.1	109.65	109.50	-40.1	7,996	-0.50%
2018/09/25	13	109.50	2	109.50	109.50	11	8,223	0.13%
2018/09/21	20	109.58	1.7	110.00	109.50	18.3	8,225	0.22%
2018/09/20	2.4	110.00	7	110.29	110.00	-4.6	8,123	-0.06%
2018/09/19	4.6	110.00	33.8	110.07	110.50	-29.2	8,115	-0.36%
2018/09/18	0	0.00	53.1	109.76	110.00	-53.1	8,115	-0.65%
2018/09/17	2.2	108.54	6	109.00	108.50	-3.8	8,025	-0.05%
2018/09/14	44	108.67	0	0.00	108.50	44	7,984	0.55%
2018/09/13	12	109.13	0	0.00	109.50	12	8,009	0.15%
2018/09/12	25.1	110.04	47.3	110.23	110.00	-22.2	7,988	-0.28%
2018/09/11	3.1	109.34	32	109.44	110.00	-28.9	7,973	-0.36%
2018/09/10	11	108.73	27	108.54	108.50	-16	8,052	-0.20%
2018/09/07	3	108.00	30	108.33	108.00	-27	8,075	-0.33%
2018/09/06	6.8	107.56	4	107.88	107.50	2.8	7,987	0.03%
2018/09/05	2.7	108.13	1	108.00	108.00	1.7	7,979	0.02%
2018/09/04	1.3	108.50	1	108.00	108.50	0.3	7,974	0.00%
2018/09/03	3.2	108.34	0	0.00	108.00	3.2	8,005	0.04%
2018/08/31	4	107.63	13	108.31	108.50	-9	8,041	-0.11%
2018/08/30	20.5	107.68	3	107.83	107.50	17.5	8,054	0.22%
2018/08/29	11.6	108.31	4.1	108.27	108.50	7.5	8,028	0.09%
2018/08/28	1.5	108.31	3	108.17	108.50	-1.5	8,065	-0.02%
2018/08/27	4.2	108.15	15	108.10	108.00	-10.8	8,102	-0.13%
2018/08/24	32.1	107.57	3	107.83	107.50	29.1	8,066	0.36%
2018/08/23	3	108.00	10	108.00	108.50	-7	8,396	-0.08%
2018/08/22	1	108.00	20.1	108.25	108.00	-19.1	8,477	-0.22%
2018/08/21	9	108.17	56.2	108.38	108.50	-47.2	8,265	-0.57%
2018/08/20	6.1	107.09	5	107.20	107.00	1.1	8,324	0.01%
2018/08/17	1	106.50	21	106.95	107.00	-20	8,254	-0.24%
2018/08/16	11.1	106.51	6	107.00	106.50	5.1	8,258	0.06%
2018/08/15	32	106.50	13	106.96	107.00	19	8,181	0.23%
2018/08/14	19	106.89	4.2	107.00	107.00	14.9	8,138	0.18%
2018/08/13	24.6	106.70	9	106.61	106.50	15.6	8,149	0.19%
2018/08/10	1	107.01	13.3	107.27	107.50	-12.3	8,218	-0.15%
2018/08/09	18.3	106.89	37.2	106.97	107.00	-19	8,248	-0.23%
2018/08/08	9.3	106.57	73	106.97	107.00	-63.7	8,215	-0.78%
2018/08/07	1,206.7	106.50	15	106.37	106.50	1,191.7	8,218	14.50%	大買/鉅額交易
2018/08/06	3	106.50	24.1	106.40	106.50	-21.1	8,207	-0.26%
2018/08/03	14	105.50	1.1	106.04	106.00	12.9	8,251	0.16%
2018/08/02	39.2	105.53	3	105.67	105.50	36.2	8,414	0.43%
2018/08/01	12.1	106.05	6	106.08	106.00	6.1	8,433	0.07%
2018/07/31	44.5	106.08	77.1	106.83	106.00	-32.7	8,451	-0.39%
2018/07/30	7.1	105.65	21.6	106.00	106.00	-14.5	8,291	-0.17%
2018/07/27	21.4	105.14	1	105.00	105.50	20.4	8,265	0.25%
2018/07/26	30.8	105.07	19	105.32	105.50	11.8	8,265	0.14%
2018/07/25	78.6	105.15	8.1	105.25	105.00	70.5	8,278	0.85%
2018/07/24	177.2	105.92	20.1	107.10	105.50	157.1	8,185	1.92%	大買/鉅額交易
2018/07/23	187.9	106.03	12.9	106.11	106.50	175	7,877	2.22%	大買/鉅額交易
2018/07/20	33	111.44	169	111.49	111.50	-136	7,763	-1.75%	大賣/鉅額交易
2018/07/19	7	111.50	21	111.83	111.50	-14	7,794	-0.18%
2018/07/18	11	111.64	31.5	111.89	112.00	-20.5	7,822	-0.26%
2018/07/17	17.1	111.53	22.5	111.60	112.00	-5.3	7,834	-0.07%
2018/07/16	15	111.50	7	111.43	111.50	8	7,797	0.10%
2018/07/13	5	111.50	0.1	111.50	111.50	4.9	7,823	0.06%
2018/07/12	15	111.20	19	111.84	111.50	-4	7,808	-0.05%
2018/07/11	22	111.84	1	112.00	112.00	21	7,810	0.27%
2018/07/10	3	112.33	13	112.35	112.50	-10	7,789	-0.13%
2018/07/09	0	0.00	19	111.95	112.00	-19	7,805	-0.24%
2018/07/06	22.1	111.52	5.1	111.90	112.00	17	7,883	0.22%
2018/07/05	0	0.00	13.2	111.99	112.00	-13.2	7,922	-0.17%
2018/07/04	6	111.50	28	111.48	111.50	-22	7,987	-0.28%
2018/07/03	10	111.00	33	111.21	111.00	-23	8,117	-0.28%
2018/07/02	7.1	109.51	4	110.00	109.50	3.1	7,973	0.04%
2018/06/29	8	109.56	15.1	110.00	110.00	-7.1	8,053	-0.09%
2018/06/28	5	109.60	28	109.64	110.00	-23	8,034	-0.29%
2018/06/27	25	109.98	32	110.00	109.50	-7	8,134	-0.09%
2018/06/26	14.1	109.50	21	109.67	109.50	-6.9	8,133	-0.09%
2018/06/25	3	109.50	15	109.57	109.50	-12	8,176	-0.15%
2018/06/22	10.1	109.26	3	109.67	110.00	7.1	8,242	0.09%
2018/06/21	6.1	109.51	10.3	110.00	109.50	-4.2	8,176	-0.05%
2018/06/20	12	110.42	65	110.18	110.00	-53	8,211	-0.65%
2018/06/19	30.2	109.00	6	109.50	109.00	24.2	8,224	0.29%
2018/06/15	8	109.50	7	109.79	109.50	1	8,099	0.01%
2018/06/14	39.1	109.24	5	109.50	109.00	34.1	8,004	0.43%
2018/06/13	1	109.50	23.2	109.83	110.00	-22.2	8,037	-0.28%
2018/06/12	12	109.50	11	109.73	109.50	1	8,237	0.01%
2018/06/11	6.1	109.84	8	109.94	109.50	-1.9	8,247	-0.02%
2018/06/08	7.9	109.62	3	110.00	110.00	4.8	8,233	0.06%
2018/06/07	28.1	109.63	4	110.00	110.00	24.1	8,280	0.29%
2018/06/06	1.2	109.58	4.5	110.11	110.50	-3.3	8,276	-0.04%
2018/06/05	0	0.00	7	110.50	110.00	-7	8,272	-0.08%
2018/06/04	5	110.00	15	110.00	110.00	-10	8,266	-0.12%
2018/06/01	1	109.50	14	110.00	110.00	-13	8,289	-0.16%
2018/05/31	1,363	109.53	12.2	109.83	109.00	1,350.9	8,339	16.20%	大買/鉅額交易
2018/05/30	39.2	108.81	0	0.00	108.50	39.2	8,039	0.49%
2018/05/29	35.2	109.93	3	110.83	109.50	32.2	7,980	0.40%
2018/05/28	6.1	111.33	15	111.50	111.00	-8.9	8,011	-0.11%
2018/05/25	0.5	110.00	5.1	110.49	110.00	-4.6	7,871	-0.06%
2018/05/24	1	109.50	21	109.95	109.50	-20	7,906	-0.25%
2018/05/23	5.1	109.50	14	109.50	109.50	-8.9	7,985	-0.11%
2018/05/22	1	109.50	13	109.81	109.50	-12	8,050	-0.15%
2018/05/21	21	110.00	0	0.00	110.00	21	8,125	0.26%
2018/05/18	3.3	109.70	52	109.66	110.00	-48.7	8,186	-0.59%
2018/05/17	34	108.65	6	108.83	108.50	28	8,247	0.34%
2018/05/16	40.3	108.07	7	108.00	108.00	33.3	8,249	0.40%
2018/05/15	50.5	108.59	2.4	109.00	108.50	48.1	8,278	0.58%
2018/05/14	80.6	109.09	2.1	109.01	109.00	78.6	8,471	0.93%
2018/05/11	63.1	108.83	2	109.25	109.00	61.1	8,526	0.72%
2018/05/10	99.8	108.74	14.4	109.21	108.50	85.3	8,568	1.00%
2018/05/09	36.2	110.67	1	110.50	110.00	35.2	8,462	0.42%
2018/05/08	3	111.51	3	111.51	112.00	0	8,423	0.00%
2018/05/07	4.1	111.63	1	111.50	112.00	3.1	8,522	0.04%
2018/05/04	1.1	111.55	4	111.75	111.50	-2.9	8,560	-0.03%
2018/05/03	6	111.58	8	111.94	111.50	-2	8,621	-0.02%
2018/05/02	14.1	112.15	3	112.17	112.00	11.1	8,633	0.13%
2018/04/30	2.1	112.76	6	113.00	113.00	-4	8,611	-0.05%
2018/04/27	3	112.67	32	112.88	113.00	-29	8,720	-0.33%
2018/04/26	24.3	111.48	36	111.28	111.50	-11.8	8,755	-0.13%
2018/04/25	79.1	110.06	53	110.02	110.50	26	8,705	0.30%
2018/04/24	29.2	111.43	70.7	111.08	111.00	-41.5	8,617	-0.48%
2018/04/23	18	112.64	0	0.00	112.50	18	8,570	0.21%
2018/04/20	8	113.63	26	114.00	113.50	-18	8,609	-0.21%
2018/04/19	258.1	114.00	3.2	114.47	114.00	254.9	8,621	2.96%	大買/鉅額交易
2018/04/18	6	113.75	31	114.18	114.50	-25	8,656	-0.29%
2018/04/17	3.1	113.02	6.3	113.10	113.50	-3.2	8,705	-0.04%
2018/04/16	13	113.00	4	113.25	113.00	9	8,892	0.10%
2018/04/13	20.1	113.00	36	113.10	113.50	-15.9	9,006	-0.18%
2018/04/12	18	113.67	6	114.08	114.00	12	9,060	0.13%
2018/04/11	4.5	114.00	12	114.50	114.00	-7.5	9,189	-0.08%
2018/04/10	5.1	113.51	43.9	114.07	114.50	-38.9	9,227	-0.42%
2018/04/09	12.1	112.34	42	113.07	114.00	-29.9	9,276	-0.32%
2018/04/03	3.4	112.00	1	112.00	112.00	2.4	9,295	0.03%
2018/04/02	18.4	112.55	123	113.00	112.50	-104.7	9,253	-1.13%	大賣/鉅額交易
2018/03/31	4	112.63	12	113.00	113.00	-8	9,272	-0.09%
2018/03/30	1	113.00	36	112.76	113.00	-35	9,314	-0.38%
2018/03/29	10	111.95	7	112.29	111.50	3	9,164	0.03%
2018/03/28	3	112.50	21.7	112.41	112.50	-18.7	9,103	-0.21%
2018/03/27	2	111.25	84.7	111.83	112.00	-82.7	9,019	-0.92%
2018/03/26	9	110.00	21	110.57	111.00	-12	8,982	-0.13%
2018/03/23	17.4	110.47	6	110.42	110.00	11.4	8,994	0.13%
2018/03/22	5	111.00	105.9	110.99	111.50	-100.9	9,052	-1.11%	大賣/
2018/03/21	4	109.88	31.8	110.28	110.50	-27.8	8,985	-0.31%
2018/03/20	1.1	109.52	9.3	109.89	109.50	-8.3	8,991	-0.09%
2018/03/19	6.2	109.52	33.1	109.89	110.00	-26.9	9,050	-0.30%
2018/03/16	10	109.40	44	109.49	110.00	-34	9,050	-0.38%
2018/03/15	5	109.00	18	109.00	109.00	-13	8,878	-0.15%
2018/03/14	5	109.00	46	109.08	109.00	-41	8,838	-0.46%
2018/03/13	12	108.71	4.6	108.68	109.00	7.4	8,913	0.08%
2018/03/12	25	108.82	8	108.94	109.00	17	8,998	0.19%
2018/03/09	9	109.17	1	109.50	109.50	8	9,070	0.09%
2018/03/08	6	109.50	8	109.50	109.50	-2	9,152	-0.02%
2018/03/07	1	109.50	30	109.50	109.50	-29	9,200	-0.32%
2018/03/06	1	109.00	22.1	109.16	109.50	-21.1	9,248	-0.23%
2018/03/05	9	108.11	3	108.50	108.00	6	9,401	0.06%
2018/03/02	9.4	108.07	15	108.17	108.00	-5.6	9,367	-0.06%
2018/03/01	27.2	108.91	16	108.97	108.50	11.2	9,423	0.12%
2018/02/27	608.1	109.99	14.5	109.98	109.50	593.6	9,388	6.32%	大買/鉅額交易
2018/02/26	9.1	109.94	29.7	109.97	110.00	-20.7	9,324	-0.22%
2018/02/23	1.2	109.00	65	109.20	109.50	-63.8	9,268	-0.69%
2018/02/22	24	108.50	29	108.93	108.50	-5	9,282	-0.05%
2018/02/21	4	107.75	64	108.52	109.00	-60	9,254	-0.65%
2018/02/12	156.6	106.61	1	107.50	106.50	155.6	9,189	1.69%	大買/鉅額交易
2018/02/09	21.2	106.32	24.9	107.16	107.50	-3.7	9,121	-0.04%
2018/02/08	4.4	108.00	11	107.95	108.00	-6.6	9,028	-0.07%
2018/02/07	16.2	107.69	34	107.72	107.50	-17.8	9,126	-0.20%
2018/02/06	99.2	106.00	43.7	106.16	106.50	55.5	9,070	0.61%
2018/02/05	11.1	108.23	35	108.50	108.00	-23.9	8,945	-0.27%
2018/02/02	0.4	109.00	8	109.31	109.00	-7.6	8,911	-0.09%
2018/02/01	1.3	109.38	32	109.48	109.00	-30.7	8,878	-0.35%
2018/01/31	2	108.00	45	108.58	108.50	-43	8,781	-0.49%
2018/01/30	22	108.64	32	108.92	108.00	-10	8,772	-0.11%
2018/01/29	0	0.00	55.7	109.10	109.50	-55.7	8,630	-0.64%
2018/01/26	0.2	108.50	2	108.75	108.50	-1.8	8,606	-0.02%
2018/01/25	6.2	108.50	12	108.71	108.50	-5.8	8,647	-0.07%
2018/01/24	14	108.82	26	109.10	108.50	-12	8,665	-0.14%
2018/01/23	1	108.50	30.2	109.00	109.00	-29.2	8,623	-0.34%
2018/01/22	6	108.50	28	108.77	108.50	-22	8,517	-0.26%
2018/01/19	0.5	108.50	17	108.56	109.00	-16.5	8,520	-0.19%
2018/01/18	35	108.09	3	108.00	107.50	32	8,529	0.38%
2018/01/17	5	108.70	20	108.88	109.00	-15	8,453	-0.18%
2018/01/16	7	108.50	3	109.00	109.00	4	8,464	0.05%
2018/01/15	1.1	109.00	4.5	108.89	109.00	-3.4	8,376	-0.04%
2018/01/12	2.5	108.50	16	108.59	108.50	-13.5	8,443	-0.16%
2018/01/11	18	108.19	3	108.50	108.50	15	8,454	0.18%
2018/01/10	13.2	108.65	25.1	109.14	108.50	-11.9	8,500	-0.14%
2018/01/09	9.8	108.50	8.2	108.56	109.00	1.6	8,366	0.02%
2018/01/08	1.2	108.50	48.1	108.85	108.50	-47	8,330	-0.56%
2018/01/05	2	108.49	35.6	108.37	108.50	-33.5	8,277	-0.41%
2018/01/04	5.1	107.60	17	107.97	108.00	-11.9	8,145	-0.15%
2018/01/03	14.6	107.57	56	107.78	108.00	-41.5	8,204	-0.51%
2018/01/02	2	106.50	184	107.16	107.50	-182	8,119	-2.24%	大賣/鉅額交易