鴻海 (2317)-凱基-中山券商分點個股進出

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
144.0
漲跌
▲1.0
漲幅
+0.70%
成交量
67,455張
產業
上市其他電子類股
5895人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/22	59.2	143.24	202	142.28	143.00	-142.8	98,059	-0.15%	大賣/鉅額交易
2024/04/19	67.6	142.44	54.6	143.15	143.00	13	97,247	0.01%
2024/04/18	35.5	146.90	328.8	145.72	148.00	-293.3	95,526	-0.31%	大賣/鉅額交易
2024/04/17	235.2	145.99	109.7	143.00	146.50	125.5	94,851	0.13%	大買/大賣/鉅額交易
2024/04/16	460.1	139.80	45.5	140.06	141.00	414.6	93,480	0.44%	大買/鉅額交易
2024/04/15	101.4	147.14	320.4	148.80	146.00	-219	90,976	-0.24%	大買/大賣/鉅額交易
2024/04/12	155.6	150.91	35.6	152.25	150.50	120	89,690	0.13%	大買/鉅額交易
2024/04/11	268.1	149.39	318.8	148.95	150.00	-50.7	87,961	-0.06%	大買/大賣/
2024/04/10	49	155.84	588.6	156.59	154.50	-539.6	85,355	-0.63%	大賣/鉅額交易
2024/04/09	37.2	158.70	66	158.07	158.00	-28.8	84,044	-0.03%
2024/04/08	55.4	158.54	93	157.71	158.00	-37.5	82,682	-0.05%
2024/04/03	76	156.37	57	157.46	159.00	19	81,311	0.02%
2024/04/02	41.1	156.09	85.6	156.73	159.00	-44.5	79,344	-0.06%
2024/04/01	156.1	152.17	608.2	152.11	150.50	-452.1	76,692	-0.59%	大買/大賣/鉅額交易
2024/03/29	128.4	153.27	145.5	151.89	150.00	-17.1	75,560	-0.02%	大買/大賣/
2024/03/28	603.8	152.59	185.5	153.43	155.50	418.3	73,210	0.57%	大買/大賣/鉅額交易
2024/03/27	89.8	146.23	121	147.15	148.50	-31.2	70,339	-0.04%	大賣/
2024/03/26	88.8	142.24	60.7	143.47	142.00	28.1	68,483	0.04%
2024/03/25	35.4	145.57	1,049.1	144.53	145.50	-1,013.7	66,381	-1.53%	大賣/鉅額交易
2024/03/22	72.5	144.36	445.9	144.76	145.50	-373.4	64,505	-0.58%	大賣/鉅額交易
2024/03/21	51.8	142.83	116.1	142.42	142.50	-64.2	61,032	-0.11%	大賣/
2024/03/20	446.8	137.31	137.6	139.35	138.00	309.2	58,649	0.53%	大買/大賣/鉅額交易
2024/03/19	109.3	134.06	71.9	134.41	136.00	37.4	55,781	0.07%	大買/
2024/03/18	127.7	133.42	165.1	133.86	136.00	-37.4	53,182	-0.07%	大買/大賣/
2024/03/15	285.9	131.35	548.3	130.19	132.00	-262.4	49,532	-0.53%	大買/大賣/鉅額交易
2024/03/14	113.9	119.77	256.2	119.58	121.00	-142.4	43,236	-0.33%	大買/大賣/鉅額交易
2024/03/13	306	121.17	198.9	120.64	120.50	107.1	40,314	0.27%	大買/大賣/鉅額交易
2024/03/12	1,570.1	113.79	335.4	116.66	119.00	1,234.7	34,910	3.54%	大買/大賣/鉅額交易
2024/03/11	42.5	109.39	138.6	108.68	109.50	-96.1	29,389	-0.33%	大賣/
2024/03/08	21.2	105.55	8.7	106.98	105.00	12.5	27,431	0.05%
2024/03/07	9.5	107.66	49	107.67	107.50	-39.5	26,533	-0.15%
2024/03/06	0.5	106.00	6.1	106.57	106.50	-5.6	26,183	-0.02%
2024/03/05	28.5	107.75	75.4	107.55	106.50	-46.9	26,190	-0.18%
2024/03/04	11.5	105.13	71.9	105.32	106.50	-60.4	25,463	-0.24%
2024/03/01	1	103.00	0	0.00	102.00	1	24,125	0.00%
2024/02/29	10	103.00	18.1	103.00	103.00	-8.1	24,041	-0.03%
2024/02/27	4	103.75	21.1	103.69	103.50	-17.1	23,750	-0.07%
2024/02/26	2	103.50	4.8	103.50	103.50	-2.8	23,649	-0.01%
2024/02/23	28	103.50	24.2	103.46	103.00	3.8	23,790	0.02%
2024/02/22	8	103.44	12.1	103.33	103.50	-4.1	24,119	-0.02%
2024/02/21	2	103.50	11.8	103.25	103.00	-9.8	24,289	-0.04%
2024/02/20	6	103.92	22.5	103.93	103.50	-16.5	24,762	-0.07%
2024/02/19	2	102.50	19	102.34	103.00	-17	24,617	-0.07%
2024/02/16	2	101.00	6.2	101.42	101.50	-4.2	25,053	-0.02%
2024/02/15	13.2	101.35	31	101.73	101.00	-17.8	25,287	-0.07%
2024/02/05	15	101.77	5	101.80	101.50	10	25,125	0.04%
2024/02/02	7	102.21	2	101.50	102.00	5	25,105	0.02%
2024/02/01	0	0.00	14	102.43	103.00	-14	25,344	-0.06%
2024/01/31	0	0.00	3	102.33	102.50	-3	25,428	-0.01%
2024/01/30	5	102.20	0.1	102.00	102.00	4.9	25,581	0.02%
2024/01/29	3	102.67	3	102.83	102.50	0	25,927	0.00%
2024/01/26	2	103.00	43	102.78	102.50	-41	26,364	-0.16%
2024/01/25	13.3	101.50	6.3	101.90	102.00	7	26,353	0.03%
2024/01/24	0	0.00	4	100.75	100.50	-4	26,387	-0.02%
2024/01/23	9	101.00	8.3	100.86	101.00	0.7	27,103	0.00%
2024/01/22	10.1	100.25	7	100.07	99.90	3.1	29,035	0.01%
2024/01/19	1.3	100.42	6	100.42	100.50	-4.8	29,204	-0.02%
2024/01/18	13.1	99.19	3	99.50	99.90	10.1	29,563	0.03%
2024/01/17	33.4	99.01	6	99.65	98.60	27.4	29,936	0.09%
2024/01/16	13.4	100.05	27	99.97	100.00	-13.6	30,976	-0.04%
2024/01/15	12.3	100.45	11	100.45	100.00	1.3	31,922	0.00%
2024/01/12	66	100.52	3.9	100.88	100.50	62.1	32,081	0.19%
2024/01/11	12.4	100.17	18	100.39	100.50	-5.6	32,209	-0.02%
2024/01/10	10.1	100.75	6.2	100.50	100.00	3.9	32,083	0.01%
2024/01/09	22.1	101.37	5	101.50	101.00	17.1	31,963	0.05%
2024/01/08	38.1	102.36	15.9	102.81	101.50	22.2	31,828	0.07%
2024/01/05	1	104.50	16.2	104.46	104.00	-15.2	31,693	-0.05%
2024/01/04	0	0.00	6.8	104.38	104.00	-6.8	31,937	-0.02%
2024/01/03	0	0.00	0.5	104.00	104.50	-0.5	32,154	0.00%
2024/01/02	1	104.50	17	104.71	105.00	-16	32,305	-0.05%
2023/12/29	25	104.50	23.1	104.35	104.50	1.9	32,250	0.01%
2023/12/28	1.2	103.50	18.4	103.83	104.00	-17.2	32,274	-0.05%
2023/12/27	14.2	103.68	7	103.50	103.50	7.2	32,180	0.02%
2023/12/26	6	103.50	1.1	103.50	104.00	4.9	32,097	0.02%
2023/12/25	1.5	103.50	6	103.50	103.50	-4.5	32,284	-0.01%
2023/12/22	20	103.50	10	103.45	103.50	10	32,363	0.03%
2023/12/21	22.8	103.46	25	103.16	103.50	-2.2	32,468	-0.01%
2023/12/20	2	103.25	54.4	103.59	104.50	-52.4	32,160	-0.16%
2023/12/19	5	102.00	3.6	102.00	102.50	1.4	31,507	0.00%
2023/12/18	3	101.50	19	101.84	102.00	-16	31,329	-0.05%
2023/12/15	13	101.31	54	101.04	101.50	-41	31,177	-0.13%
2023/12/14	2.2	101.48	25.3	101.80	102.00	-23.1	30,726	-0.08%
2023/12/13	2.9	101.00	2	101.00	101.00	0.9	30,500	0.00%
2023/12/12	5.6	101.00	100	100.76	101.00	-94.4	30,839	-0.31%
2023/12/11	1.3	100.73	3	100.83	101.00	-1.7	30,769	-0.01%
2023/12/08	7.3	101.64	11	101.50	101.50	-3.7	30,658	-0.01%
2023/12/07	2.1	101.00	1	100.50	101.00	1.1	30,887	0.00%
2023/12/06	11	101.00	0	0.00	101.00	11	30,950	0.04%
2023/12/05	2	101.00	1.3	100.62	101.00	0.7	30,895	0.00%
2023/12/04	7	100.93	42	100.76	101.00	-35	30,773	-0.11%
2023/12/01	70.2	100.88	85	100.64	100.50	-14.8	30,811	-0.05%
2023/11/30	16.3	101.63	0	0.00	101.50	16.3	30,592	0.05%
2023/11/29	6.1	102.00	5	102.00	102.00	1.1	30,267	0.00%
2023/11/28	8	102.56	10	103.00	102.50	-2	29,970	-0.01%
2023/11/27	21	102.17	103	102.25	101.50	-82	30,482	-0.27%	大賣/
2023/11/24	10.8	101.50	82.1	101.56	101.50	-71.3	30,442	-0.23%
2023/11/22	40.4	103.23	7	103.50	102.00	33.4	31,063	0.11%
2023/11/21	2	101.75	23	102.17	102.50	-21	30,942	-0.07%
2023/11/20	14	101.07	4	101.50	101.00	10	31,170	0.03%
2023/11/17	376.1	102.40	39.1	102.68	102.50	337	30,949	1.09%	大買/鉅額交易
2023/11/16	4	101.00	8	100.88	101.00	-4	30,387	-0.01%
2023/11/15	24.7	100.24	8.1	100.49	100.50	16.7	30,054	0.06%
2023/11/14	83	100.45	42.9	100.38	100.00	40.1	29,488	0.14%
2023/11/13	13	97.81	39.7	98.16	97.70	-26.7	29,120	-0.09%
2023/11/10	29.2	97.40	8	97.20	97.20	21.2	29,544	0.07%
2023/11/09	26	98.00	15	97.89	97.90	11	30,337	0.04%
2023/11/08	11	97.05	29	96.85	97.00	-18	30,321	-0.06%
2023/11/07	20	95.89	4	95.88	96.10	16	30,373	0.05%
2023/11/06	30.3	96.48	34	96.65	96.40	-3.7	30,281	-0.01%
2023/11/03	36.6	95.67	45	95.59	95.80	-8.4	29,982	-0.03%
2023/11/02	14.1	96.89	50	96.54	97.00	-35.9	29,758	-0.12%
2023/11/01	34.7	95.95	5.1	96.16	95.60	29.6	30,097	0.10%
2023/10/31	49.1	95.99	60.1	96.21	96.50	-11	30,309	-0.04%
2023/10/30	149.1	95.30	108.3	94.95	94.50	40.8	29,933	0.14%	大買/大賣/
2023/10/27	21.1	98.31	41.2	98.49	98.20	-20.1	28,083	-0.07%
2023/10/26	50.1	98.43	27	98.12	98.50	23.1	28,036	0.08%
2023/10/25	61	99.09	5	98.84	99.00	56	27,773	0.20%
2023/10/24	118.2	98.47	116.3	98.39	98.30	1.9	27,620	0.01%	大買/大賣/
2023/10/23	65.7	100.71	47	100.59	100.50	18.7	26,288	0.07%
2023/10/20	10.2	103.23	14.1	104.11	103.50	-3.9	25,919	-0.01%
2023/10/19	31	103.61	9	104.72	103.50	22	25,714	0.09%
2023/10/18	8	105.31	1	106.50	105.50	7	25,514	0.03%
2023/10/17	20.5	107.02	3	107.17	106.50	17.5	25,614	0.07%
2023/10/16	1.1	107.00	18	106.83	107.00	-16.9	26,265	-0.06%
2023/10/13	0	0.00	16	107.44	107.50	-16	26,851	-0.06%
2023/10/12	5	106.70	13.3	106.83	107.00	-8.3	27,096	-0.03%
2023/10/11	0	0.00	19.1	106.10	106.00	-19.1	27,348	-0.07%
2023/10/06	12	105.29	14.5	105.50	105.50	-2.5	27,369	-0.01%
2023/10/05	1	103.50	3	103.00	103.50	-2	27,528	-0.01%
2023/10/04	19.7	102.97	2	103.00	103.00	17.7	27,645	0.06%
2023/10/03	5.1	104.00	0	0.00	104.00	5.1	27,599	0.02%
2023/10/02	6	104.92	1	104.50	104.50	5	27,816	0.02%
2023/09/28	6	103.33	6.1	103.84	104.00	-0.1	28,735	0.00%
2023/09/27	10.4	103.93	0	0.00	104.00	10.4	29,226	0.04%
2023/09/26	21	104.14	3	105.00	104.00	18	30,286	0.06%
2023/09/25	19	105.39	0	0.00	105.50	19	31,242	0.06%
2023/09/22	4	105.00	3	105.00	105.00	1	31,773	0.00%
2023/09/21	11.2	105.05	244	105.00	105.00	-232.8	32,181	-0.72%	大賣/鉅額交易
2023/09/20	6.2	106.52	1	106.50	106.00	5.2	32,555	0.02%
2023/09/19	9	107.00	3.2	106.97	106.50	5.8	33,360	0.02%
2023/09/18	11	106.00	14	106.14	106.50	-3	34,796	-0.01%
2023/09/15	48	106.43	4	106.38	106.00	44	35,058	0.13%
2023/09/14	3	106.67	13	106.08	106.50	-10	34,962	-0.03%
2023/09/13	13	106.15	11	106.91	106.00	2	35,116	0.01%
2023/09/12	1	107.50	24	106.98	107.50	-23	35,594	-0.06%
2023/09/11	10	105.10	251.4	105.00	105.00	-241.4	35,679	-0.68%	大賣/鉅額交易
2023/09/08	14.2	105.50	1	105.00	106.00	13.2	35,975	0.04%
2023/09/07	6	105.50	0	0.00	105.50	6	36,936	0.02%
2023/09/06	14	106.21	5	106.00	106.00	9	38,325	0.02%
2023/09/05	1	107.00	3	106.50	107.00	-2	38,319	-0.01%
2023/09/04	6	106.75	4	106.13	106.50	2	38,384	0.01%
2023/09/01	3	107.00	42	107.07	107.50	-39	38,403	-0.10%
2023/08/31	5	105.90	14	106.07	106.50	-9	38,772	-0.02%
2023/08/30	2.5	106.40	2.3	106.00	106.00	0.2	38,234	0.00%
2023/08/29	53.1	105.63	29	106.16	106.00	24.1	38,783	0.06%
2023/08/28	4	109.00	3	108.83	108.00	1	38,485	0.00%
2023/08/25	19	108.45	0.3	108.00	108.00	18.7	39,185	0.05%
2023/08/24	25	109.48	37.1	109.34	109.50	-12.1	40,302	-0.03%
2023/08/23	0	0.00	3	106.67	106.50	-3	40,756	-0.01%
2023/08/22	2	106.75	0	0.00	106.50	2	41,061	0.00%
2023/08/21	6	106.42	8	106.00	106.00	-2	41,271	0.00%
2023/08/18	11.1	106.09	2	106.00	106.00	9.1	41,354	0.02%
2023/08/17	4.2	106.50	8.7	106.10	106.50	-4.5	41,432	-0.01%
2023/08/16	34.4	105.75	27.3	105.85	105.50	7.1	41,323	0.02%
2023/08/15	84.2	107.99	391	107.85	107.00	-306.8	41,146	-0.75%	大賣/鉅額交易
2023/08/14	16	109.50	5	109.70	110.00	11	40,542	0.03%
2023/08/11	16.3	109.07	1	108.50	108.50	15.3	40,690	0.04%
2023/08/10	13.3	109.77	4	110.13	110.00	9.3	41,012	0.02%
2023/08/09	12	110.58	5	110.70	110.50	7	41,109	0.02%
2023/08/08	0.3	110.50	6	110.83	110.50	-5.7	41,947	-0.01%
2023/08/07	25.5	110.80	9	111.70	109.50	16.5	41,823	0.04%
2023/08/04	6	110.08	16	110.50	111.00	-10	41,358	-0.02%
2023/08/02	12.1	108.71	167	109.49	108.00	-154.9	41,384	-0.37%	大賣/鉅額交易
2023/08/01	0.2	109.50	6	110.00	110.50	-5.8	40,993	-0.01%
2023/07/31	24.1	109.63	8	109.19	108.50	16.1	40,803	0.04%
2023/07/28	24.1	109.90	10	110.15	109.50	14.1	40,510	0.03%
2023/07/27	14	111.00	2.3	112.36	110.50	11.7	40,589	0.03%
2023/07/26	15	111.70	117	111.46	111.50	-102	40,899	-0.25%	大賣/鉅額交易
2023/07/25	108	111.94	32	111.00	112.00	76	40,721	0.19%	大買/
2023/07/21	9.2	107.23	6	107.33	107.50	3.2	40,226	0.01%
2023/07/20	32	108.30	7	108.14	108.00	25	40,260	0.06%
2023/07/19	65.3	109.95	8	110.06	108.50	57.3	40,018	0.14%
2023/07/18	229.2	112.43	37.7	112.10	112.00	191.6	39,654	0.48%	大買/鉅額交易
2023/07/17	301	110.50	40.1	110.41	110.50	260.9	39,110	0.67%	大買/鉅額交易
2023/07/14	2	109.00	40.3	108.24	109.50	-38.3	38,735	-0.10%
2023/07/13	5.6	107.99	9.8	107.94	107.00	-4.3	38,284	-0.01%
2023/07/12	5	106.40	42.9	106.84	107.50	-37.9	38,042	-0.10%
2023/07/11	5.2	105.10	103	104.76	105.00	-97.8	37,842	-0.26%	大賣/
2023/07/10	21.6	104.93	3	105.17	104.50	18.6	37,828	0.05%
2023/07/07	17.2	105.26	1.8	105.44	105.50	15.4	37,756	0.04%
2023/07/06	59.1	105.97	11	106.09	105.50	48.1	37,732	0.13%
2023/07/05	38.8	108.70	21.6	108.50	108.50	17.2	36,789	0.05%
2023/07/04	79.6	110.51	21.3	111.28	110.00	58.3	36,139	0.16%
2023/07/03	218.2	114.52	343.1	114.68	115.00	-124.9	35,462	-0.35%	大買/大賣/鉅額交易
2023/06/30	14.1	112.08	11	112.50	113.00	3.1	34,309	0.01%
2023/06/29	118.2	113.61	55	114.78	113.00	63.2	33,829	0.19%	大買/
2023/06/28	15.8	115.00	22	115.23	115.00	-6.2	33,522	-0.02%
2023/06/27	24	114.56	2.1	115.26	114.00	21.9	33,179	0.07%
2023/06/26	16	115.38	68.4	114.94	115.50	-52.4	32,601	-0.16%
2023/06/21	3	112.50	11	113.00	113.00	-8	32,082	-0.02%
2023/06/20	4.1	112.26	117	112.10	112.50	-112.9	32,028	-0.35%	大賣/鉅額交易
2023/06/19	12	112.33	34	112.37	112.50	-22	31,892	-0.07%
2023/06/16	5	111.60	19.5	111.81	111.00	-14.5	31,825	-0.05%
2023/06/15	34.2	111.49	5.1	111.41	111.50	29.2	31,398	0.09%
2023/06/14	15	112.97	10.2	112.60	112.50	4.8	31,855	0.02%
2023/06/13	28.8	112.35	70.3	112.72	112.50	-41.5	31,723	-0.13%
2023/06/12	23	110.89	59.9	110.50	110.50	-36.9	30,901	-0.12%
2023/06/09	18.1	107.94	11	107.73	108.00	7.1	29,760	0.02%
2023/06/08	6	107.25	6	107.42	107.00	0	29,876	0.00%
2023/06/07	0.2	107.00	11	107.41	108.00	-10.8	30,051	-0.04%
2023/06/06	35	106.33	63.7	107.00	107.00	-28.7	30,703	-0.09%
2023/06/05	24.3	107.54	18	107.83	107.50	6.3	30,622	0.02%
2023/06/02	18	108.25	9	108.44	108.00	9	31,419	0.03%
2023/06/01	3.1	107.44	22	107.41	108.00	-18.9	31,156	-0.06%
2023/05/31	10.1	106.29	7.1	106.36	106.50	3	30,871	0.01%
2023/05/30	110	107.46	88.2	107.14	107.00	21.8	30,356	0.07%	大買/
2023/05/29	68	104.52	62.7	104.94	105.50	5.3	29,635	0.02%
2023/05/26	14.1	102.39	1.2	102.07	102.50	12.9	29,233	0.04%
2023/05/25	7.1	102.51	1	103.00	102.50	6.1	28,999	0.02%
2023/05/24	1	102.50	1	102.50	103.00	0	28,936	0.00%
2023/05/23	9	102.56	3	102.50	102.50	6	28,904	0.02%
2023/05/22	3	102.50	10.6	102.55	103.00	-7.6	28,907	-0.03%
2023/05/19	4.2	102.52	22	102.50	103.00	-17.8	29,083	-0.06%
2023/05/18	5.3	103.03	1.5	103.00	103.00	3.8	29,193	0.01%
2023/05/17	20.4	102.08	15	102.40	102.50	5.4	29,333	0.02%
2023/05/16	51	102.44	50	102.30	102.00	1	28,993	0.00%
2023/05/15	21.1	102.14	50	102.05	102.00	-28.9	28,601	-0.10%
2023/05/12	31	105.40	8	105.50	102.50	23	28,557	0.08%
2023/05/11	31	105.40	8	105.50	105.00	23	27,867	0.08%
2023/05/10	8	106.63	8	106.13	106.50	0	27,910	0.00%
2023/05/09	1	106.50	8.1	106.12	106.50	-7.1	28,140	-0.03%
2023/05/08	12	105.25	2	105.00	105.00	10	28,301	0.04%
2023/05/05	0	0.00	0.5	105.00	105.00	-0.5	28,849	0.00%
2023/05/04	3.5	105.07	2	105.00	105.00	1.5	29,465	0.01%
2023/05/03	23.1	105.50	4	105.75	105.50	19.1	29,917	0.06%
2023/05/02	0.4	105.50	37	105.55	106.00	-36.6	30,781	-0.12%
2023/04/28	1	104.50	19.1	104.10	104.50	-18.1	31,312	-0.06%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	2	103.50	48.4	103.86	103.50	-46.4	31,624	-0.15%
2023/04/25	12	103.17	10.8	103.46	103.00	1.2	31,354	0.00%
2023/04/24	6.4	103.88	10	103.50	103.50	-3.6	31,215	-0.01%
2023/04/21	12	104.04	59.7	104.53	104.00	-47.7	31,240	-0.15%
2023/04/20	0	0.00	21.5	104.27	104.50	-21.5	31,018	-0.07%
2023/04/19	5	103.70	2	104.50	104.00	3	31,244	0.01%
2023/04/18	0	0.00	8.8	103.83	104.50	-8.8	31,266	-0.03%
2023/04/17	3	104.32	0.2	104.07	104.00	2.9	31,594	0.01%
2023/04/14	3.1	103.52	237	103.97	104.50	-233.9	32,030	-0.73%	大賣/鉅額交易
2023/04/13	5.1	102.61	31.4	103.00	103.00	-26.3	32,380	-0.08%
2023/04/12	20.3	103.22	1	103.50	102.50	19.3	32,302	0.06%
2023/04/11	11	103.05	0.8	103.50	103.50	10.2	32,585	0.03%
2023/04/10	6	103.42	0	0.00	103.00	6	32,478	0.02%
2023/04/07	14	103.39	1	103.00	103.00	13	32,418	0.04%
2023/04/06	14.1	104.11	4.4	104.92	103.50	9.8	32,371	0.03%
2023/03/31	2.1	104.50	2.1	104.48	104.00	0	31,976	0.00%
2023/03/30	1.2	104.43	10.9	104.18	104.50	-9.7	32,025	-0.03%
2023/03/29	2.3	103.06	2.6	103.50	103.50	-0.4	32,165	0.00%
2023/03/28	18.3	103.14	6	103.00	103.00	12.3	32,556	0.04%
2023/03/27	26.5	104.26	54	104.02	103.50	-27.5	32,645	-0.08%
2023/03/24	7.1	104.65	24.1	105.20	105.50	-17	33,306	-0.05%
2023/03/23	2.8	103.50	6	104.00	103.50	-3.2	32,568	-0.01%
2023/03/22	7.2	103.57	43	103.77	103.50	-35.9	32,454	-0.11%
2023/03/21	0.1	103.25	9	103.78	103.50	-8.9	32,672	-0.03%
2023/03/20	17.2	102.74	8	103.00	102.50	9.2	32,644	0.03%
2023/03/17	33	103.09	26	103.87	103.50	7	32,828	0.02%
2023/03/16	19.2	102.53	39.1	102.00	102.00	-19.8	32,303	-0.06%
2023/03/15	41	102.94	0.1	102.50	102.50	40.9	32,585	0.13%
2023/03/14	15.1	102.36	0	0.00	102.00	15.1	33,160	0.05%
2023/03/13	11.2	102.46	3	102.50	103.00	8.2	33,434	0.02%
2023/03/10	18.2	101.70	452.1	101.78	102.00	-433.9	34,333	-1.26%	大賣/鉅額交易
2023/03/09	21	103.00	855	102.53	102.50	-834	34,973	-2.38%	大賣/鉅額交易
2023/03/08	5.1	104.50	7	104.29	104.00	-2	35,167	-0.01%
2023/03/07	275.2	105.24	66.5	104.63	105.00	208.6	35,211	0.59%	大買/鉅額交易
2023/03/06	2	103.50	71	103.56	103.50	-69	34,782	-0.20%
2023/03/03	23.1	102.52	11	103.32	102.50	12.1	34,733	0.03%
2023/03/02	1.1	102.50	15.1	101.81	102.50	-14	34,949	-0.04%
2023/03/01	4.4	100.63	7.4	101.88	102.00	-3	35,010	-0.01%
2023/02/24	19	101.97	4	101.75	101.00	15	34,736	0.04%
2023/02/23	4	102.50	9.1	102.89	103.00	-5.1	34,341	-0.01%
2023/02/22	1	101.50	20	102.00	102.00	-19	34,713	-0.05%
2023/02/21	3.2	102.65	2.3	102.52	102.50	0.9	34,783	0.00%
2023/02/20	12.2	103.00	28.2	103.41	103.00	-16	35,331	-0.05%
2023/02/17	95.5	103.00	24.4	103.14	103.50	71.1	35,745	0.20%
2023/02/16	583	103.31	19.1	103.24	103.50	563.9	36,384	1.55%	大買/鉅額交易
2023/02/15	200	102.50	24.9	102.10	102.50	175.1	37,202	0.47%	大買/鉅額交易
2023/02/14	8	101.88	4	102.00	102.00	4	37,250	0.01%
2023/02/13	13	101.88	6	101.17	101.00	7	37,616	0.02%
2023/02/10	102.1	101.74	48	101.25	101.50	54.1	37,809	0.14%	大買/
2023/02/09	3	101.17	4.6	100.67	101.00	-1.6	38,059	0.00%
2023/02/08	16	100.53	15	100.50	100.50	1	38,379	0.00%
2023/02/07	6.4	100.75	2	100.75	100.50	4.4	38,627	0.01%
2023/02/06	355.5	101.78	12	101.33	101.50	343.5	38,581	0.89%	大買/鉅額交易
2023/02/03	60.2	99.69	12	99.73	99.60	48.2	38,523	0.13%
2023/02/02	47.5	100.13	16.1	100.47	100.00	31.4	38,531	0.08%
2023/02/01	307.3	100.01	2	99.95	100.00	305.3	38,077	0.80%	大買/鉅額交易
2023/01/31	145	99.97	28.2	100.02	99.70	116.9	37,933	0.31%	大買/鉅額交易
2023/01/30	62.9	98.34	5.4	98.92	98.10	57.5	37,093	0.15%
2023/01/17	11.1	98.25	1	98.30	98.10	10.1	36,341	0.03%
2023/01/16	31.8	98.55	3.1	98.99	98.10	28.7	36,361	0.08%
2023/01/13	9.1	98.94	3.9	99.20	98.60	5.2	36,315	0.01%
2023/01/12	5.7	98.95	2.6	99.04	98.60	3.1	36,978	0.01%
2023/01/11	114	99.63	3	99.63	99.10	111	37,569	0.30%	大買/鉅額交易
2023/01/10	2	99.50	2	99.30	99.40	0	37,879	0.00%
2023/01/09	13	99.28	5	99.42	99.10	8	38,027	0.02%
2023/01/06	2.3	98.53	2.8	98.66	98.40	-0.6	37,890	0.00%
2023/01/05	30	98.27	2	98.15	98.00	28	38,045	0.07%
2023/01/04	32.8	98.23	10	98.30	98.10	22.8	38,079	0.06%
2023/01/03	47.6	98.62	4	99.18	99.10	43.6	38,013	0.11%
2022/12/30	8	99.93	8	99.95	99.90	0	37,602	0.00%
2022/12/29	36.6	99.75	1	99.50	99.70	35.6	37,753	0.09%
2022/12/28	9.3	100.23	53	100.01	100.50	-43.8	38,005	-0.12%
2022/12/27	5	100.90	1	100.50	100.50	4	37,915	0.01%
2022/12/26	1	101.00	9.1	100.55	101.00	-8.1	38,115	-0.02%
2022/12/23	4	100.50	12	100.05	101.00	-8	38,434	-0.02%
2022/12/22	1.2	100.57	15.2	100.61	101.00	-14	38,849	-0.04%
2022/12/21	19.3	100.27	203	100.25	100.00	-183.7	39,308	-0.47%	大賣/鉅額交易
2022/12/20	18.4	100.48	150	100.17	100.00	-131.6	39,198	-0.34%	大賣/鉅額交易
2022/12/19	6	100.59	7	101.00	101.50	-1	39,135	0.00%
2022/12/16	65.2	100.62	308	100.68	100.50	-242.9	38,899	-0.62%	大賣/鉅額交易
2022/12/15	18	101.50	5	101.90	101.50	13	38,102	0.03%
2022/12/14	10	102.00	20.1	102.20	102.50	-10.1	38,124	-0.03%
2022/12/13	17.5	101.21	2	101.25	101.00	15.5	38,141	0.04%
2022/12/12	5	101.50	2	102.00	102.00	3	37,850	0.01%
2022/12/09	33	102.18	6	102.00	102.00	27	38,145	0.07%
2022/12/08	122.2	101.80	10	102.00	101.50	112.2	37,890	0.30%	大買/鉅額交易
2022/12/07	8.1	102.38	2.1	102.99	102.00	6	37,817	0.02%
2022/12/06	308.5	103.36	6	103.34	103.00	302.4	37,621	0.80%	大買/鉅額交易
2022/12/05	25.1	106.12	13.2	106.01	105.50	11.9	37,014	0.03%
2022/12/02	375.1	105.58	63.7	105.36	105.50	311.3	36,500	0.85%	大買/鉅額交易
2022/12/01	24.2	102.60	40	102.53	103.00	-15.8	35,734	-0.04%
2022/11/30	12.1	101.17	9	101.06	100.50	3.1	34,905	0.01%
2022/11/29	21.1	100.32	2	100.00	100.00	19.1	34,038	0.06%
2022/11/28	26.1	100.01	5	100.00	100.00	21.1	33,757	0.06%
2022/11/25	11.1	100.64	11	100.45	100.50	0.1	33,605	0.00%
2022/11/24	23.4	100.48	9	100.23	101.00	14.3	33,507	0.04%
2022/11/23	4.1	101.38	5.1	101.30	100.50	-1	33,169	0.00%
2022/11/22	19.6	100.17	5	100.20	100.50	14.6	33,091	0.04%
2022/11/21	11	100.47	1	100.50	100.00	10	32,902	0.03%
2022/11/18	45.4	101.02	1	102.00	100.50	44.4	32,636	0.14%
2022/11/17	12	101.21	4	101.50	101.50	8	32,326	0.02%
2022/11/16	42.5	101.88	13.3	101.70	101.50	29.2	32,188	0.09%
2022/11/15	14.7	101.69	25	101.62	101.50	-10.4	31,685	-0.03%
2022/11/14	31.4	100.00	8	101.05	101.50	23.4	31,198	0.08%
2022/11/11	145	100.38	11.1	100.09	100.00	133.9	30,512	0.44%	大買/鉅額交易
2022/11/10	19	100.68	13	100.50	100.50	6	29,543	0.02%
2022/11/09	8.1	101.57	13	101.69	102.50	-4.9	29,373	-0.02%
2022/11/08	61	100.30	48.5	100.03	100.00	12.6	29,190	0.04%
2022/11/07	50.5	100.10	2.4	100.50	100.00	48.2	29,498	0.16%
2022/11/04	39.9	100.01	2	100.25	100.50	37.9	29,858	0.13%
2022/11/03	11.8	101.06	8	101.00	101.00	3.8	29,990	0.01%
2022/11/02	21.3	101.48	19.4	101.54	102.00	1.9	29,765	0.01%
2022/11/01	8.1	101.26	11.1	101.01	101.50	-3	29,668	-0.01%
2022/10/31	24.1	101.96	2	101.50	102.50	22.1	29,304	0.08%
2022/10/28	0	104.00	2.9	103.84	104.00	-2.9	29,222	-0.01%
2022/10/27	0	0.00	8	104.69	104.00	-8	29,368	-0.03%
2022/10/26	0	0.00	1.2	103.41	104.00	-1.2	29,519	0.00%
2022/10/25	16.1	102.44	17	103.24	103.50	-0.9	29,293	0.00%
2022/10/24	5.1	103.40	2	103.50	103.00	3.1	29,045	0.01%
2022/10/21	0.1	103.50	14	103.04	103.50	-13.9	28,923	-0.05%
2022/10/20	21.5	101.53	1.7	102.42	102.50	19.8	29,034	0.07%
2022/10/19	22.4	103.99	2	103.50	103.00	20.4	28,453	0.07%
2022/10/18	12	104.00	4.8	103.90	103.50	7.2	28,204	0.03%
2022/10/17	11.1	104.95	2	105.00	105.00	9.1	28,041	0.03%
2022/10/14	1	105.00	34.1	105.00	105.00	-33.1	27,956	-0.12%
2022/10/13	2	103.75	8	103.50	103.50	-6	28,122	-0.02%
2022/10/12	7.4	103.27	0	0.00	103.00	7.4	27,974	0.03%
2022/10/11	30.2	104.78	4	104.13	104.00	26.2	27,628	0.09%
2022/10/07	1.4	107.36	5	107.50	107.50	-3.6	27,413	-0.01%
2022/10/06	3	107.00	20.2	107.08	107.50	-17.2	27,815	-0.06%
2022/10/05	15.4	106.55	44.3	106.65	107.00	-28.9	27,893	-0.10%
2022/10/04	8	102.13	10	102.50	102.50	-2	27,455	-0.01%
2022/10/03	7.1	101.00	0	0.00	101.00	7.1	27,474	0.03%
2022/09/30	5	100.50	3.1	101.02	102.00	2	27,695	0.01%
2022/09/29	22.3	101.21	8	101.19	101.50	14.3	27,913	0.05%
2022/09/28	34.3	102.03	43.1	101.95	100.50	-8.8	28,002	-0.03%
2022/09/27	9.2	103.84	12	103.88	103.50	-2.8	27,942	-0.01%
2022/09/26	24.6	104.34	5.3	104.22	104.00	19.3	28,760	0.07%
2022/09/23	18.4	106.59	2	106.25	106.50	16.4	29,122	0.06%
2022/09/22	5.2	106.50	165	106.99	107.00	-159.8	29,606	-0.54%	大賣/鉅額交易
2022/09/21	8	107.00	1	108.00	107.00	7	29,763	0.02%
2022/09/20	1	108.00	5.2	108.29	108.50	-4.2	29,793	-0.01%
2022/09/19	8.1	106.94	1.3	107.00	107.00	6.8	29,797	0.02%
2022/09/16	14.2	107.25	3	107.00	107.50	11.2	30,004	0.04%
2022/09/15	7	108.21	0	0.00	108.00	7	30,148	0.02%
2022/09/14	30.4	107.70	2	108.00	107.50	28.4	30,383	0.09%
2022/09/13	25.9	109.54	24	109.67	110.00	1.9	30,584	0.01%
2022/09/12	9	108.11	1	108.50	108.50	8	30,594	0.03%
2022/09/08	8	106.81	2	107.00	107.00	6	31,113	0.02%
2022/09/07	24.1	106.79	0.1	106.50	106.00	24	31,387	0.08%
2022/09/06	38	107.99	12	108.04	108.50	26	31,270	0.08%
2022/09/05	9.6	108.16	13.6	108.04	108.00	-4	31,528	-0.01%
2022/09/02	4	107.88	1	107.50	107.50	3	31,931	0.01%
2022/09/01	16.1	107.41	2	107.50	107.50	14.1	32,046	0.04%
2022/08/31	1	108.00	0.8	108.50	109.00	0.2	31,915	0.00%
2022/08/30	0.4	108.50	0	0.00	108.50	0.4	31,741	0.00%
2022/08/29	20.5	108.17	3	108.00	108.00	17.5	32,006	0.05%
2022/08/26	33	109.92	28.5	110.01	110.50	4.5	32,155	0.01%
2022/08/25	6	110.00	0	0.00	109.50	6	32,478	0.02%
2022/08/24	47	109.88	28	109.54	109.50	19	33,426	0.06%
2022/08/23	29.7	110.00	27	110.48	110.00	2.7	34,509	0.01%
2022/08/22	43.4	110.18	28.2	110.48	111.00	15.2	34,940	0.04%
2022/08/19	36	111.11	29	111.47	111.00	7	35,525	0.02%
2022/08/18	12	111.08	5	111.40	112.00	7	35,898	0.02%
2022/08/17	8.1	111.75	38	112.36	112.50	-29.9	36,728	-0.08%
2022/08/16	31.3	111.37	14	111.43	111.00	17.3	36,840	0.05%
2022/08/15	34	112.04	9.6	112.27	112.00	24.4	36,930	0.07%
2022/08/12	154.2	112.99	26.9	113.13	112.50	127.3	37,208	0.34%	大買/鉅額交易
2022/08/11	16.7	112.68	90.4	112.49	113.00	-73.7	37,022	-0.20%
2022/08/10	3.1	110.32	29	110.09	110.00	-25.9	36,918	-0.07%
2022/08/09	11	108.41	23	108.50	109.00	-12	36,398	-0.03%
2022/08/08	9	107.00	2	107.75	108.00	7	36,343	0.02%
2022/08/05	1	108.50	19	108.53	108.00	-18	36,295	-0.05%
2022/08/04	5	107.10	14	107.79	108.00	-9	36,249	-0.02%
2022/08/03	4.1	107.01	6.8	107.44	108.50	-2.7	35,932	-0.01%
2022/08/02	22.2	106.96	26.3	107.35	108.00	-4.1	35,709	-0.01%
2022/08/01	5.1	108.71	16	108.53	109.00	-10.9	35,441	-0.03%
2022/07/29	0.7	109.00	2.1	108.76	109.00	-1.4	35,652	0.00%
2022/07/28	14.8	108.45	7	108.50	108.50	7.8	35,867	0.02%
2022/07/27	26.2	107.91	23	108.42	108.00	3.2	36,003	0.01%
2022/07/26	3.1	107.83	10.1	107.90	108.00	-7	35,778	-0.02%
2022/07/25	23	107.22	30	107.22	107.50	-7	35,635	-0.02%
2022/07/22	2	105.75	12	106.08	106.00	-10	35,447	-0.03%
2022/07/21	2	105.00	13	104.77	105.50	-11	35,462	-0.03%
2022/07/20	16	103.97	13.8	104.02	103.50	2.3	35,419	0.01%
2022/07/19	8	103.88	5	104.10	104.00	3	35,511	0.01%
2022/07/18	20	104.50	14	104.64	105.00	6	35,446	0.02%
2022/07/15	17	104.76	4.1	105.13	105.00	12.9	35,469	0.04%
2022/07/14	18.3	104.56	62	104.65	105.00	-43.7	35,384	-0.12%
2022/07/13	23.3	103.00	26	103.35	102.50	-2.7	34,910	-0.01%
2022/07/12	40.2	100.36	7	100.09	100.50	33.2	34,569	0.10%
2022/07/11	9.1	101.28	2	101.00	101.00	7.1	34,330	0.02%
2022/07/08	21.1	102.55	1.3	102.12	102.00	19.8	34,172	0.06%
2022/07/07	13.1	101.58	13	103.00	103.50	0.1	33,867	0.00%
2022/07/06	22.3	101.82	4.3	102.93	100.50	17.9	33,478	0.05%
2022/07/05	16	101.97	7	102.36	102.50	9	33,199	0.03%
2022/07/04	23.2	100.16	17	100.94	100.00	6.2	32,860	0.02%
2022/07/01	34.8	106.86	31	107.24	106.00	3.8	32,262	0.01%
2022/06/30	12.4	109.45	304	109.50	109.00	-291.6	31,744	-0.92%	大賣/鉅額交易
2022/06/29	19.5	111.01	1	112.00	111.00	18.5	31,393	0.06%
2022/06/28	2	110.75	5.1	111.77	112.00	-3.1	31,168	-0.01%
2022/06/27	10.2	111.75	3.1	111.97	111.00	7.1	31,040	0.02%
2022/06/24	8.1	110.37	20	109.80	110.00	-11.9	30,863	-0.04%
2022/06/23	48.3	108.57	8.9	108.56	108.00	39.4	30,701	0.13%
2022/06/22	25	110.46	4	110.13	109.50	21	30,281	0.07%
2022/06/21	1.1	112.00	21	111.19	112.00	-19.9	30,597	-0.07%
2022/06/20	23.4	109.12	17.5	109.53	109.00	5.9	30,276	0.02%
2022/06/17	37.4	109.81	8.5	110.03	109.50	28.9	30,071	0.10%
2022/06/16	9	111.72	33	112.29	111.50	-24	29,597	-0.08%
2022/06/15	12	111.67	10	112.10	112.00	2	30,439	0.01%
2022/06/14	35	111.46	14.3	111.48	111.50	20.8	30,755	0.07%
2022/06/13	36	111.64	78	111.97	111.50	-42	30,823	-0.14%
2022/06/10	21	114.02	31	114.34	114.00	-10	30,587	-0.03%
2022/06/09	30.2	115.17	31.1	115.30	115.50	-0.9	30,617	0.00%
2022/06/08	31	113.56	37.6	113.87	114.00	-6.6	30,518	-0.02%
2022/06/07	26	114.13	6	113.67	113.50	20	30,625	0.07%
2022/06/06	8	115.00	36.1	115.46	115.50	-28.1	30,483	-0.09%
2022/06/02	5.6	114.60	64.8	114.85	114.00	-59.2	30,890	-0.19%
2022/06/01	159.1	114.48	66.5	114.87	114.50	92.6	31,010	0.30%	大買/
2022/05/31	35.8	112.64	100.2	111.96	113.00	-64.4	30,133	-0.21%
2022/05/30	29	109.52	31.3	109.84	110.50	-2.3	28,871	-0.01%
2022/05/27	4	110.63	59.4	110.31	110.00	-55.4	28,372	-0.20%
2022/05/26	53	109.44	49	109.58	109.00	4	27,992	0.01%
2022/05/25	6	109.58	50.8	109.14	109.50	-44.8	27,818	-0.16%
2022/05/24	20.3	108.03	17	108.53	108.00	3.3	27,347	0.01%
2022/05/23	4	108.00	27	108.04	108.00	-23	26,969	-0.09%
2022/05/20	10	107.85	76	107.90	107.00	-66	26,832	-0.25%
2022/05/19	9	106.17	18	106.69	107.50	-9	26,456	-0.03%
2022/05/18	10.7	106.39	85.3	106.63	107.00	-74.7	26,023	-0.29%
2022/05/17	6	104.75	15.4	104.92	105.00	-9.4	25,518	-0.04%
2022/05/16	8	104.00	4.6	104.22	104.50	3.4	25,323	0.01%
2022/05/13	3	103.67	8	103.56	104.00	-5	25,172	-0.02%
2022/05/12	18	102.53	4	102.50	102.00	14	25,217	0.06%
2022/05/11	2	103.50	10	103.50	103.00	-8	25,124	-0.03%
2022/05/10	1	104.00	0	0.00	104.00	1	25,133	0.00%
2022/05/09	5	103.80	70.2	103.04	104.00	-65.2	25,217	-0.26%
2022/05/06	1	103.50	6	103.83	104.00	-5	25,527	-0.02%
2022/05/05	5	104.80	15	105.07	104.50	-10	25,631	-0.04%
2022/05/04	5	104.00	18	103.89	104.00	-13	25,602	-0.05%
2022/05/03	6	102.67	7	102.07	102.50	-1	25,586	0.00%
2022/04/29	0.7	102.00	3	101.50	102.00	-2.3	25,993	-0.01%
2022/04/28	1.2	100.52	12	100.71	101.50	-10.9	26,305	-0.04%
2022/04/27	11	100.15	20	100.13	100.00	-9	26,323	-0.03%
2022/04/26	13.1	100.89	8	100.63	101.00	5.1	26,227	0.02%
2022/04/25	21.2	101.08	3	101.17	100.50	18.2	26,131	0.07%
2022/04/22	3	102.50	5	103.30	103.50	-2	25,723	-0.01%
2022/04/21	2	103.00	3	103.50	103.00	-1	26,086	0.00%
2022/04/20	10	102.45	15	102.53	103.00	-5	26,106	-0.02%
2022/04/19	14	102.43	2	102.75	102.00	12	26,095	0.05%
2022/04/18	8	102.69	1	102.00	102.50	7	26,235	0.03%
2022/04/15	6.8	103.53	1	103.00	103.00	5.8	26,622	0.02%
2022/04/14	22	104.00	2.3	104.44	104.00	19.7	27,070	0.07%
2022/04/13	7	103.93	7	104.00	104.00	0	27,740	0.00%
2022/04/12	26	102.83	3	102.83	102.00	23	29,846	0.08%
2022/04/11	30.5	102.53	4	102.75	102.00	26.5	29,853	0.09%
2022/04/08	27.2	102.78	2	102.50	103.00	25.2	29,736	0.08%
2022/04/07	17.3	103.83	1	103.50	103.00	16.3	29,605	0.06%
2022/04/06	5	104.50	2	104.50	105.00	3	29,253	0.01%
2022/04/01	38.1	104.86	4	104.50	104.50	34.1	28,990	0.12%
2022/03/31	1	106.00	23	106.37	106.00	-22	28,748	-0.08%
2022/03/30	10.3	105.50	4	105.50	105.50	6.3	28,608	0.02%
2022/03/29	43	105.42	9	105.28	105.50	34	28,506	0.12%
2022/03/28	46	105.67	48.7	105.79	106.00	-2.7	28,443	-0.01%
2022/03/25	9	106.06	7.4	106.30	106.00	1.6	28,332	0.01%
2022/03/24	16	106.22	31.1	106.63	106.50	-15.1	28,289	-0.05%
2022/03/23	2.3	104.98	12.2	104.55	105.50	-9.9	27,980	-0.04%
2022/03/22	4	104.00	1.5	103.83	104.00	2.5	28,224	0.01%
2022/03/21	25	104.92	2	105.00	104.50	23	28,256	0.08%
2022/03/18	14	104.89	40	105.30	106.00	-26	28,271	-0.09%
2022/03/17	12	103.79	18	103.67	104.00	-6	27,192	-0.02%
2022/03/16	20.2	100.80	3	101.00	101.50	17.2	26,806	0.06%
2022/03/15	14.3	101.60	23	101.02	101.00	-8.7	26,458	-0.03%
2022/03/14	13	102.73	7	102.79	102.50	6	26,525	0.02%
2022/03/11	4	103.50	8	103.50	103.50	-4	26,516	-0.02%
2022/03/10	3	103.17	3	103.17	103.00	0	26,500	0.00%
2022/03/09	15.4	101.97	13	101.92	101.50	2.4	26,385	0.01%
2022/03/08	39.9	100.92	36	100.72	101.50	3.9	26,349	0.01%
2022/03/07	23.3	103.02	23	102.89	102.50	0.3	25,720	0.00%
2022/03/04	6.5	104.12	11.5	104.50	105.00	-5	25,816	-0.02%
2022/03/03	20.2	104.58	16	104.56	104.50	4.2	25,972	0.02%
2022/03/02	3.1	104.83	30	104.78	104.50	-27	26,143	-0.10%
2022/03/01	10	104.70	5	105.00	104.50	5	26,204	0.02%
2022/02/25	15	103.37	12	102.83	103.00	3	26,220	0.01%
2022/02/24	30.1	103.52	6	103.17	102.50	24.1	26,098	0.09%
2022/02/23	24	104.96	4	104.88	105.00	20	25,606	0.08%
2022/02/22	56	104.85	7	104.14	104.50	49	25,709	0.19%
2022/02/21	4	105.63	3	106.17	106.00	1	25,784	0.00%
2022/02/18	2.2	105.52	8	105.50	105.50	-5.8	25,924	-0.02%
2022/02/17	11.5	106.02	16	105.97	106.00	-4.5	25,998	-0.02%
2022/02/16	5	105.00	26	105.37	105.50	-21	26,003	-0.08%
2022/02/15	2	104.50	4	104.25	104.00	-2	26,223	-0.01%
2022/02/14	10.5	104.26	5.3	104.40	104.00	5.2	26,310	0.02%
2022/02/11	4	105.13	19	105.05	106.00	-15	26,318	-0.06%
2022/02/10	8	106.00	17	106.26	106.50	-9	26,440	-0.03%
2022/02/09	15.1	106.00	11.1	106.04	106.50	4	26,437	0.02%
2022/02/08	30	105.32	21	104.86	105.50	9	26,352	0.03%
2022/02/07	31.1	103.02	11.4	103.28	103.00	19.7	25,826	0.08%
2022/01/26	31	102.24	6	102.50	102.00	25	25,471	0.10%
2022/01/25	37	102.74	9	102.67	103.00	28	25,257	0.11%
2022/01/24	20.2	103.41	24.6	103.19	103.00	-4.4	25,076	-0.02%
2022/01/21	25.5	102.33	18	102.25	102.00	7.5	24,727	0.03%
2022/01/20	32.4	103.49	8	103.56	103.00	24.4	24,415	0.10%
2022/01/19	19.2	103.77	15	103.57	103.50	4.2	24,199	0.02%
2022/01/18	23.4	104.04	7.5	104.00	103.50	15.9	24,100	0.07%
2022/01/17	68.1	103.94	15	103.83	103.50	53.1	24,204	0.22%
2022/01/14	34.3	103.43	11	103.55	103.50	23.3	24,181	0.10%
2022/01/13	4.6	105.00	30	105.28	105.50	-25.5	24,050	-0.11%
2022/01/12	19.1	104.00	4	104.13	104.50	15.1	24,214	0.06%
2022/01/11	15.1	104.33	11.3	104.50	104.50	3.7	24,338	0.02%
2022/01/10	46.3	105.11	227	105.29	104.50	-180.7	24,605	-0.73%	大賣/鉅額交易
2022/01/07	43	106.65	17	107.68	106.50	26	24,846	0.10%
2022/01/06	84.2	107.32	64.5	107.24	107.00	19.7	24,497	0.08%
2022/01/05	476.2	108.93	118.6	108.88	109.00	357.5	23,990	1.49%	大買/大賣/鉅額交易
2022/01/04	6	103.58	2	103.75	103.50	4	22,264	0.02%
2022/01/03	18.4	103.64	1	103.50	103.00	17.4	22,420	0.08%
2021/12/30	15.1	104.40	0	0.00	104.00	15.1	22,693	0.07%
2021/12/29	8.1	104.51	24	104.98	105.00	-15.9	23,058	-0.07%
2021/12/28	3.2	104.84	16	105.06	105.50	-12.8	23,528	-0.05%
2021/12/27	4	104.50	1	104.50	104.50	3	23,690	0.01%
2021/12/24	2.1	104.24	9	104.11	104.00	-7	24,112	-0.03%
2021/12/23	20	104.00	4	103.88	104.00	16	24,295	0.07%
2021/12/22	7.1	103.65	1	103.50	103.50	6.1	24,599	0.02%
2021/12/21	1	104.50	8	104.31	104.50	-7	24,777	-0.03%
2021/12/20	5	103.30	5	103.50	103.00	0	24,788	0.00%
2021/12/17	7	103.86	304	103.50	103.50	-297	24,743	-1.20%	大賣/鉅額交易
2021/12/16	29.4	103.86	50	104.50	103.50	-20.6	24,530	-0.08%
2021/12/15	4	104.50	2	104.75	105.00	2	24,606	0.01%
2021/12/14	4.1	104.38	3	104.67	104.50	1.1	24,867	0.00%
2021/12/13	17	104.94	6	105.42	104.50	11	24,882	0.04%
2021/12/10	16	105.34	16	105.31	105.00	0	25,648	0.00%
2021/12/09	1.3	105.54	6.4	105.97	106.00	-5.1	25,628	-0.02%
2021/12/08	16.4	105.79	6	105.50	105.00	10.4	25,632	0.04%
2021/12/07	7.1	106.28	13	106.27	106.00	-6	25,267	-0.02%
2021/12/06	6	106.00	6	106.25	106.50	0	25,185	0.00%
2021/12/03	5.5	105.55	138.2	105.50	105.00	-132.7	25,281	-0.52%	大賣/鉅額交易
2021/12/02	31.1	105.97	7	105.86	105.00	24.1	25,365	0.10%
2021/12/01	2	103.76	7	105.36	105.50	-5	25,219	-0.02%
2021/11/30	19.2	103.93	1	105.00	103.50	18.2	25,243	0.07%
2021/11/29	19.1	103.84	24	103.33	103.50	-4.9	24,913	-0.02%
2021/11/26	42.8	104.00	10	103.50	103.50	32.8	24,820	0.13%
2021/11/25	480.2	106.17	20.4	105.03	105.00	459.8	24,927	1.84%	大買/鉅額交易
2021/11/24	34.4	105.32	1	105.00	105.50	33.4	24,868	0.13%
2021/11/23	15.1	106.04	0.1	106.50	106.00	15	24,601	0.06%
2021/11/22	20.3	106.75	6.7	106.85	106.50	13.6	24,446	0.06%
2021/11/19	45	106.98	24.1	106.73	106.50	20.9	24,384	0.09%
2021/11/18	12.8	106.73	18.9	106.74	107.00	-6.1	24,337	-0.02%
2021/11/17	30	107.30	5.4	107.44	107.00	24.6	24,205	0.10%
2021/11/16	6	108.00	17	108.59	108.00	-11	24,180	-0.05%
2021/11/15	12.5	108.94	13	109.31	108.00	-0.5	24,775	0.00%
2021/11/12	5	108.10	39.9	109.08	109.00	-34.9	24,877	-0.14%
2021/11/11	23.2	107.85	13	107.88	107.50	10.2	24,858	0.04%
2021/11/10	27	108.94	49	108.47	109.00	-22	25,126	-0.09%
2021/11/09	20.3	107.23	20	107.80	108.00	0.3	25,521	0.00%
2021/11/08	14.2	107.29	24	107.27	107.50	-9.9	25,431	-0.04%
2021/11/05	15.8	108.06	15.4	108.40	109.00	0.4	25,877	0.00%
2021/11/04	13	108.00	6	108.00	108.00	7	26,297	0.03%
2021/11/03	4	107.63	6	107.92	107.50	-2	26,495	-0.01%
2021/11/02	12	107.83	19	107.87	107.50	-7	26,978	-0.03%
2021/11/01	11.1	106.96	54	107.51	106.50	-42.9	26,974	-0.16%
2021/10/29	33	107.23	60.2	107.43	107.00	-27.2	27,025	-0.10%
2021/10/28	5	108.40	4	108.00	108.50	1	27,041	0.00%
2021/10/27	45.2	107.93	51.2	108.50	108.00	-6	27,205	-0.02%
2021/10/26	5	108.90	60.1	108.98	109.00	-55.1	27,413	-0.20%
2021/10/25	13	107.85	11.1	108.27	108.00	1.9	27,459	0.01%
2021/10/22	6	107.75	5	108.00	107.50	1	27,653	0.00%
2021/10/21	2.2	108.00	13	107.81	108.00	-10.9	27,868	-0.04%
2021/10/20	11	107.05	59	107.74	107.50	-48	27,916	-0.17%
2021/10/19	25	107.52	3	107.67	107.00	22	27,785	0.08%
2021/10/18	44	109.08	55	108.88	107.50	-11	28,334	-0.04%
2021/10/15	35	108.26	69.1	109.22	109.50	-34.1	28,682	-0.12%
2021/10/14	11.3	106.86	9	107.17	106.50	2.3	28,303	0.01%
2021/10/13	13	105.27	5	105.70	105.50	8	28,537	0.03%
2021/10/12	14	105.29	8	105.13	105.00	6	28,786	0.02%
2021/10/08	1	107.00	10	107.60	108.00	-9	29,185	-0.03%
2021/10/07	18	104.86	40	105.59	107.00	-22	29,179	-0.08%
2021/10/06	12.3	103.58	27.2	104.18	103.00	-14.9	29,150	-0.05%
2021/10/05	51	101.39	19	101.71	101.50	32	28,786	0.11%
2021/10/04	24.1	103.12	6	103.42	103.00	18.1	28,567	0.06%
2021/10/01	44.2	103.61	14	103.43	103.00	30.2	28,543	0.11%
2021/09/30	63.1	104.81	34	104.97	105.00	29.1	28,439	0.10%
2021/09/29	60.4	104.96	26	104.92	105.00	34.4	28,792	0.12%
2021/09/28	12	106.42	16	106.53	106.50	-4	29,592	-0.01%
2021/09/27	4.6	108.00	5.3	107.91	107.50	-0.7	29,497	0.00%
2021/09/24	7.3	107.64	1	107.50	107.50	6.3	29,530	0.02%
2021/09/23	7	106.86	11	107.00	106.50	-4	29,793	-0.01%
2021/09/22	35.4	106.47	18	106.94	107.00	17.4	29,774	0.06%
2021/09/17	13	108.54	12	108.92	108.50	1	29,528	0.00%
2021/09/16	28.3	107.66	19	108.03	107.50	9.3	29,476	0.03%
2021/09/15	42	109.51	41.1	110.02	108.50	0.9	29,612	0.00%
2021/09/14	4	107.38	69	107.46	107.50	-65	29,019	-0.22%
2021/09/13	76.1	106.98	0	0.00	106.50	76.1	29,065	0.26%
2021/09/10	0.1	108.50	3	108.17	108.00	-2.9	29,390	-0.01%
2021/09/09	16.1	106.81	21.3	106.57	107.00	-5.2	29,660	-0.02%
2021/09/08	36.1	108.63	10	107.60	107.50	26.1	29,623	0.09%
2021/09/07	27.7	108.77	41	108.63	108.50	-13.3	29,547	-0.05%
2021/09/06	16.2	111.69	1	112.50	111.00	15.2	29,553	0.05%
2021/09/03	19	112.11	17.5	112.34	112.50	1.5	29,849	0.01%
2021/09/02	9.2	111.92	30.1	111.19	111.50	-20.9	29,768	-0.07%
2021/09/01	8.1	110.75	6	110.75	111.00	2.1	29,654	0.01%
2021/08/31	3	108.67	50.2	108.90	111.00	-47.2	29,587	-0.16%
2021/08/30	2	108.25	55	107.89	109.00	-53	29,418	-0.18%
2021/08/27	4	107.50	36	107.31	108.00	-32	29,666	-0.11%
2021/08/26	17.1	107.53	1	107.00	107.50	16.1	29,835	0.05%
2021/08/25	12	108.29	13	108.46	108.50	-1	30,168	0.00%
2021/08/24	5.2	108.50	52	108.12	109.00	-46.8	30,304	-0.15%
2021/08/23	0	0.00	30.5	106.94	107.50	-30.5	30,576	-0.10%
2021/08/20	6	103.50	26.4	104.14	104.50	-20.4	30,649	-0.07%
2021/08/19	62.6	103.79	38.3	103.50	103.00	24.3	31,163	0.08%
2021/08/18	21.3	105.56	71	105.54	107.00	-49.8	30,717	-0.16%
2021/08/17	23	107.15	6	106.92	106.50	17	31,031	0.05%
2021/08/16	33.6	107.35	3	107.33	107.50	30.6	31,124	0.10%
2021/08/13	18	109.17	9.2	109.28	109.00	8.8	31,441	0.03%
2021/08/12	7	109.07	8	109.19	109.00	-1	31,378	0.00%
2021/08/11	28.2	107.23	13.4	107.90	109.00	14.8	31,859	0.05%
2021/08/10	49.6	109.49	14	108.57	108.50	35.6	32,440	0.11%
2021/08/09	11.2	111.33	29.2	111.91	112.00	-18	33,341	-0.05%
2021/08/06	36	111.61	23	112.25	112.50	13	33,684	0.04%
2021/08/05	9.6	111.03	20	111.48	112.00	-10.4	34,169	-0.03%
2021/08/04	16	112.00	5	112.00	112.00	11	36,329	0.03%
2021/08/03	15.2	111.47	10	111.45	111.50	5.2	37,309	0.01%
2021/08/02	3.1	110.56	65.8	111.21	113.00	-62.7	37,640	-0.17%
2021/07/30	5	110.00	16.2	110.50	110.00	-11.2	38,246	-0.03%
2021/07/29	17	110.38	19	110.68	111.00	-2	38,400	-0.01%
2021/07/28	5	109.20	11	109.59	110.50	-6	39,142	-0.02%
2021/07/27	23.3	111.14	22	111.25	111.50	1.3	40,042	0.00%
2021/07/26	28.5	109.85	18	109.78	110.00	10.5	40,774	0.03%
2021/07/23	29	110.83	8.2	110.88	110.50	20.8	40,978	0.05%
2021/07/22	20.3	110.28	12.8	111.45	110.50	7.5	41,267	0.02%
2021/07/21	41.9	113.75	19.1	113.48	112.50	22.8	41,185	0.06%
2021/07/20	36.5	114.88	37	114.73	114.50	-0.5	40,817	0.00%
2021/07/19	56.1	116.78	19	116.82	116.50	37.1	41,033	0.09%
2021/07/16	12.4	118.56	27	118.94	119.50	-14.6	41,627	-0.04%
2021/07/15	37.1	118.18	81.1	118.92	119.50	-44.1	41,646	-0.11%
2021/07/14	24	116.81	29.2	117.08	116.00	-5.2	41,038	-0.01%
2021/07/13	8	116.88	24.2	116.31	116.50	-16.2	41,122	-0.04%
2021/07/12	12.3	115.28	9	114.94	115.00	3.3	41,396	0.01%
2021/07/09	45	113.62	37	113.68	114.00	8	41,770	0.02%
2021/07/08	14	115.71	0	0.00	115.50	14	42,184	0.03%
2021/07/07	18.4	115.55	15.4	115.46	115.00	3	42,614	0.01%
2021/07/06	15.1	116.56	95.2	116.21	116.50	-80.2	43,302	-0.19%
2021/07/05	63	115.93	79	114.97	117.00	-16	43,911	-0.04%
2021/07/02	5	111.80	31.4	111.97	111.50	-26.4	43,223	-0.06%
2021/07/01	18.4	112.14	28	112.02	112.00	-9.6	43,510	-0.02%
2021/06/30	42.1	112.96	30.2	112.16	112.00	11.9	43,940	0.03%
2021/06/29	15	111.87	31.1	112.02	111.50	-16	45,039	-0.04%
2021/06/28	48.2	111.50	21.1	111.83	111.50	27.2	46,909	0.06%
2021/06/25	28	114.02	30.5	113.89	113.00	-2.5	47,286	-0.01%
2021/06/24	36	112.35	29.6	112.45	113.00	6.4	47,379	0.01%
2021/06/23	6	110.33	36	110.93	111.50	-30	47,741	-0.06%
2021/06/22	21	108.93	2.1	109.24	108.50	18.9	48,354	0.04%
2021/06/21	40	109.10	22	109.43	108.50	18	49,335	0.04%
2021/06/18	7	112.07	3	112.17	111.50	4	50,635	0.01%
2021/06/17	18	110.83	8.1	111.80	113.00	9.9	51,947	0.02%
2021/06/16	12.2	111.88	11	112.09	111.50	1.2	54,351	0.00%
2021/06/15	30	112.72	17.1	112.88	113.00	12.9	56,251	0.02%
2021/06/11	25.6	112.63	56.4	112.83	113.50	-30.8	58,242	-0.05%
2021/06/10	7.2	110.65	36.8	110.28	110.50	-29.6	59,189	-0.05%
2021/06/09	27.1	109.93	3	111.00	109.50	24.1	60,027	0.04%
2021/06/08	51	110.82	38.1	110.50	110.50	12.9	61,243	0.02%
2021/06/07	75	110.59	75.9	111.01	110.50	-0.9	62,197	0.00%
2021/06/04	27.1	110.26	27.1	111.17	112.00	0.1	62,654	0.00%
2021/06/03	38.7	111.53	45.1	111.29	111.00	-6.4	62,906	-0.01%
2021/06/02	61.1	112.26	43.1	112.09	112.00	18	63,414	0.03%
2021/06/01	14.8	113.97	9.2	114.11	114.50	5.6	64,306	0.01%
2021/05/31	18.1	112.64	37	112.96	113.50	-18.9	65,255	-0.03%
2021/05/28	20.5	110.54	13	110.96	111.00	7.5	66,126	0.01%
2021/05/27	32	108.91	44	109.10	109.50	-12	66,575	-0.02%
2021/05/26	19	111.37	10.1	111.35	111.50	8.9	67,559	0.01%
2021/05/25	26.9	111.78	37	112.21	112.00	-10	69,013	-0.01%
2021/05/24	10	108.70	24.7	109.28	109.50	-14.7	69,079	-0.02%
2021/05/21	23.1	108.82	58.1	108.96	109.50	-35	69,408	-0.05%
2021/05/20	16	105.72	34	105.91	106.00	-18	69,516	-0.03%
2021/05/19	64.3	105.36	26	105.15	105.00	38.3	70,236	0.05%
2021/05/18	34.6	103.87	88	104.33	107.00	-53.3	70,231	-0.08%
2021/05/17	132.3	99.28	245.4	98.89	98.20	-113.1	70,387	-0.16%	大買/大賣/鉅額交易
2021/05/14	28.3	104.86	44.9	105.32	104.50	-16.7	70,236	-0.02%
2021/05/13	22.1	103.00	54	101.84	103.00	-31.9	70,571	-0.05%
2021/05/12	110.8	100.78	201.5	101.05	102.00	-90.7	70,334	-0.13%	大買/大賣/
2021/05/11	74.7	108.01	50.1	108.03	107.00	24.7	69,233	0.04%
2021/05/10	52	113.62	9	113.50	113.00	43	69,994	0.06%
2021/05/07	63.6	116.47	98	116.44	117.50	-34.4	72,312	-0.05%
2021/05/06	29	111.95	44.6	111.88	112.50	-15.6	73,359	-0.02%
2021/05/05	61.4	111.87	53	111.58	110.00	8.4	74,195	0.01%
2021/05/04	72.3	108.91	100.5	109.24	108.50	-28.2	75,249	-0.04%
2021/05/03	57.5	113.37	35	113.21	112.50	22.4	76,133	0.03%
2021/04/29	82.1	117.16	29.8	117.10	116.00	52.3	78,603	0.07%
2021/04/28	47.9	117.24	23.2	117.24	117.00	24.7	79,282	0.03%
2021/04/27	41	119.26	78.3	119.40	118.50	-37.3	80,842	-0.05%
2021/04/26	24.3	117.96	119	117.91	117.50	-94.7	81,368	-0.12%	大賣/
2021/04/23	94	118.44	34.3	118.17	119.00	59.7	82,262	0.07%
2021/04/22	89.7	118.98	45.8	119.14	117.50	44	84,441	0.05%
2021/04/21	45	120.43	30	120.85	120.00	15	88,574	0.02%
2021/04/20	62	121.60	6	121.59	122.00	56	89,305	0.06%
2021/04/19	22.1	121.89	29.6	121.95	121.50	-7.4	90,633	-0.01%
2021/04/16	44.1	123.00	35.3	122.74	123.50	8.8	91,260	0.01%
2021/04/15	17.2	120.35	61	120.21	121.00	-43.8	92,273	-0.05%
2021/04/14	60.5	121.18	40.6	120.79	121.50	19.9	93,500	0.02%
2021/04/13	44.2	122.53	21.3	122.28	122.50	22.9	96,281	0.02%
2021/04/12	65	120.93	20.2	120.80	120.50	44.8	99,322	0.05%
2021/04/09	33.9	121.15	113	120.92	120.00	-79.1	102,027	-0.08%	大賣/
2021/04/08	29	122.47	151.2	122.23	122.50	-122.2	101,224	-0.12%	大賣/鉅額交易
2021/04/07	46	123.57	35.2	123.23	123.50	10.8	101,243	0.01%
2021/04/06	43.2	123.00	53.1	122.92	122.50	-9.9	101,439	-0.01%
2021/04/01	105.2	122.16	66	121.88	121.50	39.2	101,864	0.04%	大買/
2021/03/31	167.6	124.53	238	124.84	124.00	-70.4	102,143	-0.07%	大買/大賣/
2021/03/30	85.8	129.31	74	129.43	129.50	11.8	100,661	0.01%
2021/03/29	16.9	128.06	38	128.00	128.50	-21.1	100,823	-0.02%
2021/03/26	34	127.12	75.1	126.87	126.50	-41.1	101,700	-0.04%
2021/03/25	105	126.96	39.2	127.27	126.50	65.8	101,299	0.06%	大買/
2021/03/24	131	128.85	107.8	128.57	128.00	23.2	100,686	0.02%	大買/大賣/
2021/03/23	126.8	132.44	147.2	132.39	130.50	-20.4	99,806	-0.02%	大買/大賣/
2021/03/22	75.5	127.87	127.6	127.20	130.00	-52.1	98,701	-0.05%	大賣/
2021/03/19	204.6	124.82	110.7	124.94	123.50	93.9	97,546	0.10%	大買/大賣/
2021/03/18	57.9	129.84	137.9	129.84	129.50	-79.9	95,637	-0.08%	大賣/
2021/03/17	48.2	126.32	170.5	126.34	126.00	-122.4	94,357	-0.13%	大賣/鉅額交易
2021/03/16	258.1	122.12	92.5	122.52	123.00	165.6	92,873	0.18%	大買/鉅額交易
2021/03/15	26.4	119.91	39.7	120.04	121.00	-13.3	92,452	-0.01%
2021/03/12	116.7	119.23	128.8	119.34	120.00	-12.1	93,263	-0.01%	大買/大賣/
2021/03/11	64.2	117.07	88.6	117.17	117.00	-24.4	94,385	-0.03%
2021/03/10	25.2	115.64	25	115.62	115.50	0.2	93,926	0.00%
2021/03/09	44.7	113.13	46	113.75	115.00	-1.3	93,640	0.00%
2021/03/08	24.3	115.09	48.1	114.06	113.50	-23.8	93,481	-0.03%
2021/03/05	66.1	115.13	31.1	113.99	115.00	35.1	92,985	0.04%
2021/03/04	79.6	113.62	18	114.67	114.50	61.6	92,545	0.07%
2021/03/03	20	114.15	149	114.56	115.50	-129	91,575	-0.14%	大賣/鉅額交易
2021/03/02	129	113.77	43	113.76	112.00	86	90,689	0.09%	大買/
2021/02/26	115.6	112.81	22.1	113.89	112.00	93.5	90,179	0.10%	大買/
2021/02/25	116	115.05	121.3	115.09	116.50	-5.3	88,553	-0.01%	大買/大賣/
2021/02/24	49.5	112.40	39	112.44	110.50	10.5	87,097	0.01%
2021/02/23	88.3	111.10	74.2	110.60	111.50	14.2	86,598	0.02%
2021/02/22	60.1	112.13	41	112.56	111.00	19.1	86,137	0.02%
2021/02/19	97.7	110.85	34	110.03	110.00	63.7	85,645	0.07%
2021/02/18	97.6	113.46	37	113.41	113.00	60.6	84,850	0.07%
2021/02/17	89.3	113.83	278.9	113.77	114.00	-189.6	84,908	-0.22%	大賣/鉅額交易
2021/02/05	115.2	114.35	63.2	114.86	113.50	52	83,928	0.06%	大買/
2021/02/04	38.2	114.24	49.5	114.16	114.00	-11.3	83,134	-0.01%
2021/02/03	63.3	116.38	150.4	116.38	116.50	-87.2	82,680	-0.11%	大賣/
2021/02/02	48.1	116.00	61.2	115.85	116.50	-13.2	82,107	-0.02%
2021/02/01	172.8	110.61	210.6	109.86	113.00	-37.8	81,389	-0.05%	大買/大賣/
2021/01/29	158.4	115.02	104.2	115.83	111.50	54.2	79,640	0.07%	大買/大賣/
2021/01/28	169.3	119.53	99.7	119.23	118.50	69.7	76,874	0.09%	大買/
2021/01/27	97.2	123.34	79.3	123.46	123.00	18	75,136	0.02%
2021/01/26	161.9	122.99	62.8	122.31	122.00	99.1	73,916	0.13%	大買/
2021/01/25	128.2	120.56	152.8	120.50	123.00	-24.6	72,070	-0.03%	大買/大賣/
2021/01/22	229.7	120.22	263	120.34	121.50	-33.3	70,174	-0.05%	大買/大賣/
2021/01/21	78.6	115.80	64.8	116.34	117.00	13.8	67,021	0.02%
2021/01/20	126.4	116.76	107.5	116.03	114.50	18.9	66,129	0.03%	大買/大賣/
2021/01/19	116	115.07	177.1	115.06	115.00	-61.1	64,197	-0.10%	大買/大賣/
2021/01/18	106.1	113.26	79.5	113.85	114.00	26.6	63,005	0.04%	大買/
2021/01/15	217.5	115.38	257.4	114.54	115.50	-39.8	61,737	-0.06%	大買/大賣/
2021/01/14	195.3	113.62	356.9	113.80	116.00	-161.7	59,302	-0.27%	大買/大賣/鉅額交易
2021/01/13	104.6	105.65	42.2	105.86	106.50	62.5	54,542	0.11%	大買/
2021/01/12	117	104.16	440.8	104.44	104.00	-323.8	53,983	-0.60%	大買/大賣/鉅額交易
2021/01/11	135.5	107.36	118.1	107.28	107.50	17.4	53,647	0.03%	大買/大賣/
2021/01/08	54.6	107.84	101.3	107.99	108.00	-46.7	53,291	-0.09%	大賣/
2021/01/07	90	107.42	153.1	106.39	107.00	-63.1	51,832	-0.12%	大賣/
2021/01/06	288.1	106.05	312	105.78	105.00	-24	50,561	-0.05%	大買/大賣/
2021/01/05	340.7	103.38	301.1	103.06	104.00	39.6	47,274	0.08%	大買/大賣/
2021/01/04	365.7	97.97	283.6	96.64	99.90	82.1	44,037	0.19%	大買/大賣/
2020/12/31	26.3	91.78	20.6	91.71	92.00	5.7	40,427	0.01%
2020/12/30	39.1	90.94	54.8	90.87	91.60	-15.7	40,179	-0.04%
2020/12/29	53	90.78	83.2	90.75	90.40	-30.2	39,796	-0.08%
2020/12/28	54.5	92.14	67.1	92.41	91.80	-12.6	39,355	-0.03%
2020/12/25	149.4	91.52	162.1	91.65	91.80	-12.7	38,556	-0.03%	大買/大賣/
2020/12/24	49	89.56	80.6	89.39	89.60	-31.6	37,188	-0.09%
2020/12/23	29.2	88.97	102.9	88.83	88.80	-73.7	37,032	-0.20%	大賣/
2020/12/22	94	88.79	132.2	88.82	87.70	-38.2	36,732	-0.10%	大賣/
2020/12/21	37.7	87.87	28.3	87.87	88.00	9.4	36,124	0.03%
2020/12/18	11.1	87.79	23.4	87.82	87.70	-12.3	35,941	-0.03%
2020/12/17	16	87.89	24	88.09	87.80	-8	35,866	-0.02%
2020/12/16	24	87.81	36.6	87.97	88.20	-12.6	35,716	-0.04%
2020/12/15	48.1	87.03	27.1	86.72	87.10	21	35,463	0.06%
2020/12/14	64.1	88.51	73	88.54	87.70	-8.9	35,162	-0.03%
2020/12/11	142.5	87.89	475	87.28	87.60	-332.5	34,666	-0.96%	大買/大賣/鉅額交易
2020/12/10	33.4	87.71	73	88.00	87.70	-39.6	33,930	-0.12%
2020/12/09	62	88.83	57.9	88.82	89.00	4.1	33,480	0.01%
2020/12/08	94.1	88.44	123	88.41	87.60	-28.9	32,621	-0.09%	大賣/
2020/12/07	243	86.51	303.1	85.93	87.90	-60.1	31,140	-0.19%	大買/大賣/
2020/12/04	96	82.84	27	82.94	82.90	69	28,798	0.24%
2020/12/03	27	82.07	3.2	82.17	82.00	23.8	28,368	0.08%
2020/12/02	38.4	82.90	11	82.67	82.70	27.4	28,204	0.10%
2020/12/01	16	82.60	21.6	82.52	82.90	-5.6	28,227	-0.02%
2020/11/30	12.6	82.62	7	82.56	82.30	5.6	28,504	0.02%
2020/11/27	27	82.63	19.1	82.62	82.60	7.9	27,917	0.03%
2020/11/26	28	82.83	28.5	82.87	83.00	-0.5	27,869	0.00%
2020/11/25	19.5	81.95	31.6	82.06	82.00	-12.1	27,823	-0.04%
2020/11/24	52	82.24	2.3	82.23	82.00	49.7	27,853	0.18%
2020/11/23	66	82.74	20	82.85	82.90	46	27,877	0.17%
2020/11/20	42	82.43	24.1	82.39	82.50	17.9	27,738	0.06%
2020/11/19	57	82.73	8.8	82.71	82.90	48.2	27,618	0.17%
2020/11/18	11.3	83.12	15.3	83.10	83.20	-4	27,595	-0.01%
2020/11/17	65	83.01	41.4	82.77	83.00	23.6	27,491	0.09%
2020/11/16	41.9	82.45	54	82.45	82.60	-12.1	27,885	-0.04%
2020/11/13	14	81.66	17.8	81.47	81.40	-3.8	27,577	-0.01%
2020/11/12	25	81.51	35.6	81.62	81.90	-10.6	27,494	-0.04%
2020/11/11	9.6	81.20	38.5	81.27	81.60	-28.9	27,213	-0.11%
2020/11/10	7.1	80.86	11	80.73	80.80	-3.9	27,174	-0.01%
2020/11/09	19	80.96	63.3	81.06	81.20	-44.3	28,235	-0.16%
2020/11/06	10.6	79.68	38.5	79.61	79.70	-27.9	28,321	-0.10%
2020/11/05	8.8	78.95	5	78.92	79.00	3.8	28,488	0.01%
2020/11/04	28.2	78.81	17.8	78.76	78.80	10.4	29,073	0.04%
2020/11/03	8	78.46	18.1	78.50	78.30	-10.1	29,122	-0.03%
2020/11/02	4	77.88	12.6	78.05	78.30	-8.6	29,432	-0.03%
2020/10/30	7	77.50	4	77.73	77.50	3	29,600	0.01%
2020/10/29	41	77.47	16	77.86	78.00	25	29,550	0.08%
2020/10/28	43.2	78.65	363	78.70	78.30	-319.8	30,059	-1.06%	大賣/鉅額交易
2020/10/27	9	79.75	12.2	79.66	80.00	-3.1	30,234	-0.01%
2020/10/26	2.2	80.21	8.7	80.18	80.20	-6.4	30,632	-0.02%
2020/10/23	11	80.79	7	80.77	80.70	4	31,049	0.01%
2020/10/22	3.3	80.57	8	80.51	80.80	-4.7	32,073	-0.01%
2020/10/21	21.6	80.52	99	80.90	80.40	-77.4	32,779	-0.24%
2020/10/20	143	81.50	77.1	81.47	81.40	65.9	33,058	0.20%	大買/
2020/10/19	37	81.28	213.3	81.00	81.30	-176.3	33,610	-0.52%	大賣/鉅額交易
2020/10/16	27	79.09	68.6	79.19	78.60	-41.6	33,408	-0.12%
2020/10/15	13	78.22	8	78.01	78.10	5	33,847	0.01%
2020/10/14	8	78.25	9	78.20	78.00	-1	34,602	0.00%
2020/10/13	13	78.77	16.3	78.60	78.90	-3.3	34,800	-0.01%
2020/10/12	17	78.46	17	78.55	78.70	0	35,259	0.00%
2020/10/08	17	77.77	12	77.83	78.00	5	35,425	0.01%
2020/10/07	7	77.43	0	0.00	77.40	7	35,744	0.02%
2020/10/06	16	77.78	5	78.00	77.80	11	36,066	0.03%
2020/10/05	5	77.76	11	78.05	77.70	-6	36,653	-0.02%
2020/09/30	27	77.80	33	77.57	77.40	-6	37,159	-0.02%
2020/09/29	83	77.84	94	77.35	77.00	-11	37,455	-0.03%
2020/09/28	57	76.57	49.8	76.72	76.90	7.2	37,793	0.02%
2020/09/25	30.3	74.73	19	74.42	74.30	11.3	38,001	0.03%
2020/09/24	45.1	75.46	4	75.10	75.00	41.1	38,076	0.11%
2020/09/23	8	76.76	3	76.93	76.70	5	37,687	0.01%
2020/09/22	11	76.86	29.8	76.94	76.80	-18.8	38,132	-0.05%
2020/09/21	36	77.56	0	0.00	77.40	36	38,706	0.09%
2020/09/18	22	77.88	16.2	77.89	77.60	5.8	40,000	0.01%
2020/09/17	16	78.39	15.2	78.53	78.10	0.8	40,947	0.00%
2020/09/16	11	78.90	7	78.86	78.80	4	41,362	0.01%
2020/09/15	11.1	79.19	13	79.15	79.10	-1.9	41,339	0.00%
2020/09/14	32	79.32	48	79.10	79.40	-16	41,646	-0.04%
2020/09/11	6	78.22	6	78.20	78.50	0	41,491	0.00%
2020/09/10	13	78.42	72.6	78.51	78.50	-59.6	41,523	-0.14%
2020/09/09	15.1	76.93	10.2	77.90	77.90	4.9	41,410	0.01%
2020/09/08	14	77.74	10	77.49	77.50	4	41,473	0.01%
2020/09/07	11.8	77.13	11	77.21	77.30	0.8	41,611	0.00%
2020/09/04	39.1	76.95	11	77.00	76.90	28.1	41,954	0.07%
2020/09/03	27.3	78.23	13	78.15	77.70	14.3	41,789	0.03%
2020/09/02	11	77.28	3.3	77.46	77.80	7.7	41,734	0.02%
2020/09/01	20	76.80	2	76.75	77.00	18	42,211	0.04%
2020/08/31	15	77.40	10	77.35	76.90	5	42,474	0.01%
2020/08/28	15	77.44	17	77.50	77.50	-2	42,692	0.00%
2020/08/27	26.1	77.81	1	77.80	77.50	25.1	42,988	0.06%
2020/08/26	16	78.15	4.4	78.31	78.20	11.6	43,281	0.03%
2020/08/25	7.4	78.14	11	78.31	78.30	-3.6	43,441	-0.01%
2020/08/24	16	78.04	4	77.90	77.60	12	43,891	0.03%
2020/08/21	3.3	78.03	9	78.02	78.20	-5.7	43,964	-0.01%
2020/08/20	90	77.56	40	77.93	77.10	50	43,929	0.11%
2020/08/19	32	79.64	21.1	80.21	79.30	11	43,368	0.03%
2020/08/18	65.5	79.60	40	79.78	79.80	25.5	43,283	0.06%
2020/08/17	18	80.38	11	80.27	80.20	7	43,604	0.02%
2020/08/14	22	79.98	11	80.18	80.40	11	43,618	0.03%
2020/08/13	91	79.87	91	79.81	79.50	0	43,559	0.00%
2020/08/12	49	80.44	46.2	80.81	81.40	2.8	42,948	0.01%
2020/08/11	205	79.97	29	79.92	79.80	176	43,139	0.41%	大買/鉅額交易
2020/08/10	36	79.73	95	80.15	80.50	-59	43,407	-0.14%
2020/08/07	102	78.56	23	78.95	78.30	79	43,275	0.18%	大買/
2020/08/06	26	79.08	22	79.10	79.00	4	43,625	0.01%
2020/08/05	18.4	78.17	15	78.17	77.90	3.4	43,829	0.01%
2020/08/04	15	77.77	12	77.84	78.10	3	44,340	0.01%
2020/08/03	88.7	77.63	48	77.76	77.10	40.7	44,597	0.09%
2020/07/31	77	79.06	43	79.09	78.40	34	44,108	0.08%
2020/07/30	51.1	77.92	3	77.93	78.00	48.1	43,832	0.11%
2020/07/29	154	78.58	5	78.44	78.00	149	43,666	0.34%	大買/鉅額交易
2020/07/28	220	79.99	145	79.03	78.40	75	43,848	0.17%	大買/大賣/
2020/07/27	59.3	78.54	14	78.36	78.00	45.3	43,342	0.10%
2020/07/24	81.2	80.63	23	80.97	80.00	58.2	42,760	0.14%
2020/07/23	53.8	81.81	60.5	81.89	82.10	-6.7	42,348	-0.02%
2020/07/22	154.6	85.68	53.8	85.58	85.90	100.8	41,517	0.24%	大買/
2020/07/21	77.2	85.50	135	85.44	85.30	-57.8	40,594	-0.14%	大賣/
2020/07/20	94	86.21	25	86.92	86.80	69	39,798	0.17%
2020/07/17	50.7	88.07	52.8	88.32	88.00	-2.1	39,066	-0.01%
2020/07/16	26	87.23	48.1	87.54	87.60	-22.1	39,095	-0.06%
2020/07/15	37.2	86.94	20	86.88	86.60	17.2	38,790	0.04%
2020/07/14	27.4	86.43	29.4	86.88	86.30	-2	39,163	-0.01%
2020/07/13	13	86.08	26.9	86.13	86.70	-13.9	39,298	-0.04%
2020/07/10	43	85.22	15.4	85.37	84.80	27.6	39,392	0.07%
2020/07/09	53.3	86.49	18.8	86.65	86.20	34.5	39,134	0.09%
2020/07/08	24.7	87.00	17	86.90	87.00	7.7	38,728	0.02%
2020/07/07	16	86.81	27	86.49	87.00	-11	38,430	-0.03%
2020/07/06	12	86.43	34.2	86.44	86.40	-22.2	38,484	-0.06%
2020/07/03	20.2	85.31	23	85.27	85.30	-2.8	39,251	-0.01%
2020/07/02	37.4	85.32	9.7	85.51	86.00	27.6	39,318	0.07%
2020/07/01	26	86.52	48	86.46	85.90	-22	39,567	-0.06%
2020/06/30	20	86.13	111.6	86.08	86.30	-91.6	39,234	-0.23%	大賣/
2020/06/29	41.4	84.75	66.1	84.60	85.20	-24.7	38,911	-0.06%
2020/06/24	22.7	82.83	262.2	82.67	83.50	-239.5	37,861	-0.63%	大賣/鉅額交易
2020/06/23	34	79.91	34	80.06	80.20	0	37,387	0.00%
2020/06/22	22	78.53	20	78.55	78.90	2	37,269	0.01%
2020/06/19	15	78.31	18	78.47	78.80	-3	37,883	-0.01%
2020/06/18	42.7	78.57	0.1	78.50	78.50	42.6	37,988	0.11%
2020/06/17	10	78.62	0	0.00	78.20	10	38,713	0.03%
2020/06/16	1.1	78.39	14.6	78.18	78.40	-13.5	40,122	-0.03%
2020/06/15	39.1	77.25	0	0.00	77.00	39.1	41,533	0.09%
2020/06/12	13	77.52	34	77.31	78.00	-21	42,349	-0.05%
2020/06/11	34.6	78.94	17	78.90	78.60	17.6	42,992	0.04%
2020/06/10	13.6	79.72	2.1	79.75	79.90	11.5	43,388	0.03%
2020/06/09	31	79.34	45.8	79.80	79.50	-14.8	44,767	-0.03%
2020/06/08	7	79.27	67	79.35	79.70	-60	45,559	-0.13%
2020/06/05	9	78.08	79	78.05	78.50	-70	45,175	-0.15%
2020/06/04	19	78.36	15	78.27	78.40	4	45,232	0.01%
2020/06/03	2.7	77.99	33	78.09	78.10	-30.3	45,254	-0.07%
2020/06/02	9	77.06	27	77.15	77.10	-18	45,186	-0.04%
2020/06/01	31.5	76.27	53	76.42	76.20	-21.5	45,106	-0.05%
2020/05/29	15	74.87	6.2	75.27	75.80	8.8	45,158	0.02%
2020/05/28	40.2	75.63	20	75.16	75.30	20.2	44,994	0.05%
2020/05/27	61	75.00	28	75.18	75.30	33	45,453	0.07%
2020/05/26	9	75.02	18	74.97	74.80	-9	45,969	-0.02%
2020/05/25	18.1	73.23	17	73.10	73.60	1.1	46,216	0.00%
2020/05/22	71.2	73.83	18.1	73.69	73.60	53.1	46,552	0.11%
2020/05/21	63.2	74.74	4	74.83	74.70	59.2	46,325	0.13%
2020/05/20	65	75.01	25	74.71	74.50	40	46,417	0.09%
2020/05/19	59	74.95	17.6	74.88	74.80	41.4	46,489	0.09%
2020/05/18	77.2	75.49	46	75.85	75.00	31.2	46,100	0.07%
2020/05/15	36	77.26	58	77.30	77.10	-22	45,526	-0.05%
2020/05/14	26.1	78.41	17.8	78.32	78.20	8.3	45,023	0.02%
2020/05/13	60.2	78.31	39	78.39	78.80	21.2	44,680	0.05%
2020/05/12	24	77.44	101	77.59	77.30	-77	44,565	-0.17%	大賣/
2020/05/11	69	78.18	88.2	78.23	78.90	-19.2	44,747	-0.04%
2020/05/08	20	76.43	38	76.33	76.20	-18	44,242	-0.04%
2020/05/07	61	75.27	26	75.20	75.20	35	44,308	0.08%
2020/05/06	39	74.55	8	74.41	74.30	31	44,218	0.07%
2020/05/05	30.4	74.24	10	74.21	74.10	20.4	44,492	0.05%
2020/05/04	46	74.46	21	74.50	74.50	25	44,768	0.06%
2020/04/30	50.3	76.66	117.1	76.70	77.00	-66.8	44,694	-0.15%	大賣/
2020/04/29	85	75.63	31.2	75.79	75.60	53.8	44,975	0.12%
2020/04/28	14	75.06	13	75.12	75.20	1	45,609	0.00%
2020/04/27	10	74.71	54	74.94	74.90	-44	47,798	-0.09%
2020/04/24	24.1	73.96	13	74.01	73.80	11.1	47,910	0.02%
2020/04/23	79	74.51	103	74.27	74.00	-24	48,896	-0.05%	大賣/
2020/04/22	25	73.33	37	73.33	73.90	-12	48,768	-0.02%
2020/04/21	81.2	74.16	17.1	74.41	73.50	64.1	48,703	0.13%
2020/04/20	24	76.01	25.9	75.97	76.20	-1.9	48,171	0.00%
2020/04/17	82	75.73	152.9	75.93	75.80	-70.9	48,024	-0.15%	大賣/
2020/04/16	42.4	74.65	13	74.67	74.00	29.4	47,392	0.06%
2020/04/15	25.2	74.31	20.2	74.50	74.10	5	47,157	0.01%
2020/04/14	36	74.10	73	74.14	74.40	-37	47,387	-0.08%
2020/04/13	52.3	73.40	82	73.29	73.10	-29.7	47,485	-0.06%
2020/04/10	26	73.70	26	73.64	73.90	0	47,506	0.00%
2020/04/09	101	74.34	59	74.14	74.00	42	47,817	0.09%	大買/
2020/04/08	88.4	73.93	125.1	74.07	75.00	-36.7	47,242	-0.08%	大賣/
2020/04/07	108.2	71.33	38	70.99	71.20	70.2	45,981	0.15%	大買/
2020/04/06	39.1	69.75	11	70.25	70.20	28.1	45,466	0.06%
2020/04/01	53.3	70.07	20	70.09	70.00	33.3	44,975	0.07%
2020/03/31	28.3	70.14	11	70.14	69.90	17.3	44,733	0.04%
2020/03/30	37.2	69.77	19.1	69.43	70.00	18.1	44,283	0.04%
2020/03/27	42.7	70.81	23	71.24	70.10	19.7	43,919	0.04%
2020/03/26	6.4	70.96	9	70.89	71.00	-2.7	43,204	-0.01%
2020/03/25	31	71.69	34	71.88	71.40	-3	43,208	-0.01%
2020/03/24	22	70.04	45	69.91	69.40	-23	42,793	-0.05%
2020/03/23	73.1	67.78	8	67.65	67.50	65.1	43,074	0.15%
2020/03/20	87.3	69.41	117.3	69.60	70.80	-30	42,561	-0.07%	大賣/
2020/03/19	126.2	67.63	26.7	67.71	66.30	99.5	41,412	0.24%	大買/
2020/03/18	50.6	70.32	36	70.42	70.00	14.6	40,185	0.04%
2020/03/17	87.8	71.25	24	71.16	70.60	63.8	39,472	0.16%
2020/03/16	62.2	72.23	17	72.79	71.10	45.2	38,858	0.12%
2020/03/13	140.5	70.74	52.9	71.23	74.60	87.6	38,007	0.23%	大買/
2020/03/12	104.1	75.84	21	75.63	74.70	83.1	36,846	0.23%	大買/
2020/03/11	27	79.37	10	79.03	78.60	17	35,761	0.05%
2020/03/10	40.5	78.98	7.8	78.88	79.40	32.7	35,582	0.09%
2020/03/09	63.3	79.47	11.4	79.69	79.10	52	35,358	0.15%
2020/03/06	64.5	80.93	5	81.14	80.80	59.5	35,166	0.17%
2020/03/05	16	83.14	29.8	83.11	82.70	-13.8	35,040	-0.04%
2020/03/04	7.4	81.59	15	81.56	81.70	-7.6	35,049	-0.02%
2020/03/03	10.3	80.99	31	81.25	81.00	-20.7	34,888	-0.06%
2020/03/02	75.5	79.26	12	79.43	79.20	63.5	34,638	0.18%
2020/02/27	47.1	80.42	8	80.36	80.30	39.1	34,937	0.11%
2020/02/26	21	81.42	2	82.20	81.10	19	34,982	0.05%
2020/02/25	2	81.10	20	81.55	82.30	-18	34,763	-0.05%
2020/02/24	42.1	80.61	23	80.64	80.70	19.1	34,847	0.05%
2020/02/21	18	81.89	5.6	82.08	81.70	12.4	35,036	0.04%
2020/02/20	20.5	82.77	28.1	82.87	82.80	-7.6	36,338	-0.02%
2020/02/19	8.2	82.92	11.6	84.08	83.80	-3.4	36,346	-0.01%
2020/02/18	28	83.47	1.3	83.25	83.40	26.7	36,642	0.07%
2020/02/17	22	83.93	35.2	83.98	83.90	-13.2	37,750	-0.03%
2020/02/14	37.2	84.89	15	84.89	84.90	22.2	38,341	0.06%
2020/02/13	19.1	85.25	50	85.73	84.70	-30.9	39,439	-0.08%
2020/02/12	22	84.07	53.4	84.60	85.50	-31.4	40,708	-0.08%
2020/02/11	4.1	82.70	20	82.73	82.90	-15.9	41,559	-0.04%
2020/02/10	17	80.83	44.5	80.76	82.00	-27.5	42,608	-0.06%
2020/02/07	5.2	82.84	15	82.93	82.90	-9.8	43,602	-0.02%
2020/02/06	24.1	82.95	72.9	83.00	83.60	-48.8	45,059	-0.11%
2020/02/05	24.5	82.30	89.8	82.28	82.20	-65.3	46,922	-0.14%
2020/02/04	7	83.06	44.2	83.29	82.20	-37.2	48,200	-0.08%
2020/02/03	46.3	78.91	56.2	79.86	82.20	-9.9	48,094	-0.02%
2020/01/31	102.4	83.86	30	83.61	83.20	72.4	47,505	0.15%	大買/
2020/01/30	140.1	84.12	103.4	84.11	83.10	36.7	47,070	0.08%	大買/大賣/
2020/01/20	26.4	92.49	26	92.71	92.30	0.4	44,925	0.00%
2020/01/17	38	92.04	170.2	92.15	92.30	-132.2	44,926	-0.29%	大賣/鉅額交易
2020/01/16	1	89.70	26.9	89.87	90.00	-25.9	44,307	-0.06%
2020/01/15	1	89.70	20.4	89.99	89.90	-19.4	45,467	-0.04%
2020/01/14	2	89.85	34	89.98	90.00	-32	46,469	-0.07%
2020/01/13	17	89.13	12	88.98	89.60	5	46,698	0.01%
2020/01/10	25	88.36	28	88.16	89.00	-3	47,630	-0.01%
2020/01/09	16	87.35	12.6	87.42	87.10	3.4	48,452	0.01%
2020/01/08	44	87.17	48.2	87.29	86.50	-4.2	48,573	-0.01%
2020/01/07	36	89.44	94.8	90.27	89.10	-58.8	48,302	-0.12%
2020/01/06	21.7	90.57	54	90.94	90.50	-32.3	48,395	-0.07%
2020/01/03	16	91.50	22.8	91.67	91.60	-6.8	48,271	-0.01%
2020/01/02	18	90.82	5	90.90	90.80	13	48,116	0.03%
2019/12/31	14.2	90.90	8	90.85	90.80	6.2	48,193	0.01%
2019/12/30	2	91.45	1.6	91.09	90.90	0.4	48,265	0.00%
2019/12/27	0	0.00	29	91.67	91.50	-29	48,462	-0.06%
2019/12/26	2.2	90.79	1	91.00	90.80	1.2	48,560	0.00%
2019/12/25	4	90.95	15.1	90.99	91.00	-11.1	49,146	-0.02%
2019/12/24	5.2	91.05	9.3	91.01	90.90	-4.1	49,384	-0.01%
2019/12/23	8.3	91.28	6.6	91.13	91.50	1.7	49,552	0.00%
2019/12/20	2	91.20	7.1	91.98	91.10	-5.1	49,578	-0.01%
2019/12/19	7	91.54	7	91.86	92.20	0	49,260	0.00%
2019/12/18	12.4	91.57	22	92.30	92.40	-9.6	48,958	-0.02%
2019/12/17	10.2	91.18	4	91.15	91.60	6.2	48,539	0.01%
2019/12/16	12	91.78	67	91.87	91.60	-55	48,561	-0.11%
2019/12/13	2	91.05	23	91.65	91.00	-21	48,552	-0.04%
2019/12/12	4	91.78	17.8	91.62	91.00	-13.8	48,727	-0.03%
2019/12/11	2	91.20	35.5	91.04	91.30	-33.5	48,865	-0.07%
2019/12/10	16	90.34	6.8	90.16	90.30	9.2	49,354	0.02%
2019/12/09	8.5	90.96	41.5	91.15	91.00	-33	49,715	-0.07%
2019/12/06	21.3	90.14	14	90.15	90.50	7.3	49,472	0.01%
2019/12/05	5	90.06	7	90.19	89.90	-2	49,467	0.00%
2019/12/04	13	88.89	21	89.35	89.50	-8	49,622	-0.02%
2019/12/03	13.2	89.47	15	89.71	90.00	-1.8	49,672	0.00%
2019/12/02	17.4	88.18	57.5	87.74	88.60	-40.1	49,485	-0.08%
2019/11/29	23.2	89.01	4	89.95	88.50	19.2	49,213	0.04%
2019/11/28	2.5	90.36	1	90.60	89.80	1.5	48,897	0.00%
2019/11/27	3.2	90.23	16	90.13	90.60	-12.8	49,237	-0.03%
2019/11/26	8	89.85	27.2	90.11	89.90	-19.2	49,243	-0.04%
2019/11/25	69.1	89.74	64.7	90.53	89.60	4.4	48,294	0.01%
2019/11/22	21.2	91.67	27.4	91.95	91.40	-6.2	47,978	-0.01%
2019/11/21	35	91.09	54.7	91.47	92.50	-19.7	47,972	-0.04%
2019/11/20	21.2	91.91	26.8	91.69	91.90	-5.6	47,375	-0.01%
2019/11/19	12	92.25	196.1	92.00	92.80	-184.1	47,024	-0.39%	大賣/鉅額交易
2019/11/18	33	90.42	9.1	90.36	90.50	23.9	45,679	0.05%
2019/11/15	17	90.04	38	90.37	90.10	-21	45,397	-0.05%
2019/11/14	30	90.45	104	90.33	89.30	-74	45,007	-0.16%	大賣/
2019/11/13	45.4	89.75	12.6	89.89	89.70	32.8	44,081	0.07%
2019/11/12	38	89.95	102	89.61	91.00	-64	43,699	-0.15%	大賣/
2019/11/11	76	87.85	223.8	88.74	87.90	-147.8	42,815	-0.35%	大賣/鉅額交易
2019/11/08	77.6	91.80	92.2	91.46	90.90	-14.6	41,247	-0.04%
2019/11/07	8	90.30	92.2	90.36	90.80	-84.2	39,749	-0.21%
2019/11/06	50.5	90.13	85.3	89.94	90.40	-34.8	38,542	-0.09%
2019/11/05	42.1	89.64	241.5	89.74	90.00	-199.5	37,282	-0.54%	大賣/鉅額交易
2019/11/04	99	87.03	185.3	87.90	89.00	-86.3	36,054	-0.24%	大賣/
2019/11/01	79	83.09	179.2	83.17	84.80	-100.2	34,294	-0.29%	大賣/
2019/10/31	31	81.24	34	80.96	80.60	-3	33,093	-0.01%
2019/10/30	14	80.23	26.2	80.18	80.20	-12.2	32,959	-0.04%
2019/10/29	33	80.75	55	80.90	80.80	-22	32,835	-0.07%
2019/10/28	38.3	80.57	34	80.56	80.10	4.3	32,576	0.01%
2019/10/25	12.7	79.83	65	79.88	80.20	-52.3	32,470	-0.16%
2019/10/24	43	80.60	43	80.51	80.50	0	32,252	0.00%
2019/10/23	95.1	80.16	116.5	80.04	80.50	-21.4	32,630	-0.07%	大賣/
2019/10/22	37	79.03	236.7	78.95	79.50	-199.7	32,364	-0.62%	大賣/鉅額交易
2019/10/21	13	76.91	40.4	77.02	77.60	-27.4	31,601	-0.09%
2019/10/18	19.1	77.39	41	77.68	76.90	-21.9	31,704	-0.07%
2019/10/17	88.2	75.78	343.1	75.87	77.20	-254.9	30,791	-0.83%	大賣/鉅額交易
2019/10/16	236.7	75.01	28.1	74.96	75.00	208.6	29,769	0.70%	大買/鉅額交易
2019/10/15	3	75.00	239	74.96	74.70	-236	29,704	-0.79%	大賣/鉅額交易
2019/10/14	12	74.11	51	74.30	74.50	-39	30,027	-0.13%
2019/10/09	30	73.48	46	73.27	72.90	-16	29,767	-0.05%
2019/10/08	5.4	74.04	30	73.88	74.00	-24.6	29,894	-0.08%
2019/10/07	204.2	73.47	14	73.66	73.40	190.2	29,759	0.64%	大買/鉅額交易
2019/10/04	41	72.39	106	72.27	72.70	-65	29,672	-0.22%	大賣/
2019/10/03	20	71.81	3	71.80	72.00	17	29,708	0.06%
2019/10/02	51	72.34	40.1	72.31	72.30	10.9	29,572	0.04%
2019/10/01	155.4	72.58	43.5	72.66	72.60	111.9	29,331	0.38%	大買/鉅額交易
2019/09/27	32	73.53	17.3	73.61	73.20	14.7	28,815	0.05%
2019/09/26	11	74.21	4	74.63	74.00	7	28,901	0.02%
2019/09/25	10	74.36	8.1	74.61	74.80	1.9	28,895	0.01%
2019/09/24	10	74.92	10	75.09	74.90	0	29,218	0.00%
2019/09/23	3	74.47	16.8	74.63	74.70	-13.8	29,240	-0.05%
2019/09/20	103.4	74.10	110.2	74.48	74.50	-6.8	29,577	-0.02%	大買/大賣/
2019/09/19	28	73.88	24.3	73.94	73.50	3.7	29,314	0.01%
2019/09/18	25.2	74.44	93	74.33	74.40	-67.8	29,144	-0.23%
2019/09/17	113.4	74.76	271.3	74.90	74.60	-157.9	29,059	-0.54%	大買/大賣/鉅額交易
2019/09/16	47.1	75.56	46	75.80	76.00	1.1	29,303	0.00%
2019/09/12	150.2	75.85	67	75.63	76.00	83.2	29,068	0.29%	大買/
2019/09/11	30	74.58	7	74.81	74.50	23	28,869	0.08%
2019/09/10	8	73.98	3	73.97	74.10	5	28,884	0.02%
2019/09/09	9.1	74.79	28	75.11	74.70	-18.9	29,030	-0.07%
2019/09/06	85.4	75.57	32	75.41	75.00	53.4	29,372	0.18%
2019/09/05	53.4	74.81	21.1	74.83	74.90	32.3	29,587	0.11%
2019/09/04	3	74.20	24	74.20	74.30	-21	29,815	-0.07%
2019/09/03	4.3	74.05	4	73.65	73.60	0.3	29,905	0.00%
2019/09/02	161.2	73.87	57	74.02	74.00	104.2	30,251	0.34%	大買/鉅額交易
2019/08/30	46.3	73.34	248.4	73.17	74.20	-202.2	30,587	-0.66%	大賣/鉅額交易
2019/08/29	15.6	72.02	4	71.95	71.90	11.6	30,724	0.04%
2019/08/28	13	72.16	9	72.22	72.40	4	31,041	0.01%
2019/08/27	37	72.12	16	72.33	72.20	21	31,307	0.07%
2019/08/26	136	71.89	10.8	71.94	72.00	125.2	31,562	0.40%	大買/鉅額交易
2019/08/23	10	73.42	208	73.35	73.30	-198	31,812	-0.62%	大賣/鉅額交易
2019/08/22	16	73.96	59	74.05	73.90	-43	32,267	-0.13%
2019/08/21	13	73.42	27	73.45	73.50	-14	34,158	-0.04%
2019/08/20	2.2	72.60	4	72.50	72.40	-1.8	34,127	-0.01%
2019/08/19	7	72.46	8	72.58	72.40	-1	34,491	0.00%
2019/08/16	77.1	71.51	4	71.95	72.00	73.1	35,197	0.21%
2019/08/15	54.1	71.66	37	71.62	71.60	17.1	35,147	0.05%
2019/08/14	139.9	73.03	219	74.04	72.60	-79.1	35,268	-0.22%	大買/大賣/
2019/08/13	30	73.11	9.1	73.11	72.90	20.9	35,218	0.06%
2019/08/12	12	73.08	32	73.53	73.70	-20	35,749	-0.06%
2019/08/08	122	73.21	13	73.42	73.10	109	36,472	0.30%	大買/鉅額交易
2019/08/07	124.4	73.04	10.4	73.18	72.90	114	37,306	0.31%	大買/鉅額交易
2019/08/06	196.6	71.50	157	71.98	73.30	39.6	37,843	0.10%	大買/大賣/
2019/08/05	79.1	73.23	49.4	73.32	72.80	29.7	37,786	0.08%
2019/08/02	46	75.82	96	75.56	75.50	-50	37,404	-0.13%
2019/08/01	15.2	77.93	17.5	77.94	77.90	-2.3	37,162	-0.01%
2019/07/31	20	78.15	35	78.22	78.60	-15	37,041	-0.04%
2019/07/30	33	77.84	21	77.77	77.80	12	37,167	0.03%
2019/07/29	15	78.27	16	78.33	78.40	-1	37,511	0.00%
2019/07/26	26	78.47	27	78.39	78.40	-1	37,626	0.00%
2019/07/25	58	78.37	40.1	78.57	78.60	17.9	37,671	0.05%
2019/07/24	44	81.23	159.1	81.16	81.30	-115.1	37,192	-0.31%	大賣/鉅額交易
2019/07/23	43.3	80.89	29	80.97	80.90	14.3	36,534	0.04%
2019/07/22	66.3	80.45	160.1	79.91	80.60	-93.8	36,414	-0.26%	大賣/
2019/07/19	21.2	79.60	16	79.81	79.30	5.2	36,308	0.01%
2019/07/18	42.4	79.34	11.8	79.37	79.00	30.6	36,773	0.08%
2019/07/17	60.2	79.71	69.1	79.68	79.30	-8.9	37,533	-0.02%
2019/07/16	31.1	79.75	98.1	80.06	80.00	-67	37,702	-0.18%
2019/07/15	24	76.84	28.2	77.66	78.10	-4.2	38,121	-0.01%
2019/07/12	68.2	77.72	5	77.60	77.60	63.2	40,175	0.16%
2019/07/11	3.4	78.52	6.2	78.15	78.20	-2.8	41,245	-0.01%
2019/07/10	8.1	77.99	4.3	78.09	77.90	3.8	42,238	0.01%
2019/07/09	10.2	78.02	1	79.10	77.90	9.2	43,101	0.02%
2019/07/08	4.5	78.84	2	78.75	79.00	2.5	43,727	0.01%
2019/07/05	0	0.00	4	78.18	78.20	-4	44,148	-0.01%
2019/07/04	51	77.99	9	77.81	77.70	42	44,538	0.09%
2019/07/03	21	77.82	11.4	77.60	77.50	9.6	44,768	0.02%
2019/07/02	4	79.20	36.8	79.15	79.10	-32.8	45,091	-0.07%
2019/07/01	64.6	79.30	51.1	79.17	79.40	13.5	45,435	0.03%
2019/06/28	115	77.51	21	77.71	77.40	94	46,469	0.20%	大買/
2019/06/27	4	77.62	17.3	77.38	77.40	-13.3	48,925	-0.03%
2019/06/26	3	76.33	3	76.63	76.30	0	49,037	0.00%
2019/06/25	8	76.69	19	76.61	76.40	-11	48,862	-0.02%
2019/06/24	10.1	76.15	22	76.26	77.10	-11.9	48,644	-0.02%
2019/06/21	136.1	77.81	42	77.90	76.80	94.1	48,291	0.19%	大買/
2019/06/20	30.1	77.53	19	77.51	77.70	11.1	47,665	0.02%
2019/06/19	109	76.53	22	77.04	77.20	87	47,481	0.18%	大買/
2019/06/18	38.8	76.34	34	76.07	75.90	4.8	46,966	0.01%
2019/06/17	9	76.29	26.3	75.93	76.40	-17.3	46,586	-0.04%
2019/06/14	14	75.16	38.6	74.94	75.10	-24.6	46,296	-0.05%
2019/06/13	15	73.91	46	73.77	74.20	-31	45,938	-0.07%
2019/06/12	50.1	73.43	11.8	73.17	73.70	38.3	45,892	0.08%
2019/06/11	7.3	72.16	32	72.46	72.40	-24.7	45,480	-0.05%
2019/06/10	24.2	71.65	5.3	72.05	72.10	18.9	45,277	0.04%
2019/06/06	23	71.21	5	71.16	71.10	18	44,971	0.04%
2019/06/05	48.7	71.49	11	72.41	71.00	37.7	44,606	0.08%
2019/06/04	41.6	72.28	8	72.20	71.80	33.6	44,249	0.08%
2019/06/03	25.1	72.73	8.8	73.08	73.40	16.3	43,903	0.04%
2019/05/31	34.1	74.06	28	74.13	73.90	6.1	43,607	0.01%
2019/05/30	26.2	72.57	17.9	73.32	73.40	8.3	42,989	0.02%
2019/05/29	31	70.86	11.2	71.41	72.20	19.8	42,844	0.05%
2019/05/28	13.2	71.46	6	71.57	71.20	7.2	42,521	0.02%
2019/05/27	20.2	71.40	6	71.50	71.40	14.2	40,574	0.03%
2019/05/24	52.2	71.70	6	71.37	71.40	46.2	40,541	0.11%
2019/05/23	46.3	71.88	24	71.92	71.50	22.3	40,262	0.06%
2019/05/22	24.9	74.43	30	74.29	74.00	-5.1	39,723	-0.01%
2019/05/21	11.3	74.92	31.5	74.95	75.00	-20.2	39,988	-0.05%
2019/05/20	28.4	75.04	18	75.13	75.00	10.4	39,825	0.03%
2019/05/17	43.5	75.26	26	75.46	74.70	17.5	39,707	0.04%
2019/05/16	52.1	77.49	135	77.67	75.90	-82.9	39,278	-0.21%	大賣/
2019/05/15	93.6	77.87	107	77.85	77.80	-13.4	38,512	-0.03%	大賣/
2019/05/14	34.2	79.57	198.4	79.35	79.70	-164.3	37,886	-0.43%	大賣/鉅額交易
2019/05/13	29.2	82.01	17.4	81.65	81.20	11.7	37,563	0.03%
2019/05/10	40	84.76	25	84.32	83.70	15	37,575	0.04%
2019/05/09	21.4	84.88	3.3	84.87	84.30	18.1	37,560	0.05%
2019/05/08	10	85.93	54	85.90	85.90	-44	37,350	-0.12%
2019/05/07	29.3	86.61	41	86.25	86.60	-11.7	37,276	-0.03%
2019/05/06	31.5	85.41	31.8	85.24	84.90	-0.3	37,269	0.00%
2019/05/03	34	87.90	31.2	87.72	88.20	2.8	36,812	0.01%
2019/05/02	21	86.64	67.1	86.58	86.90	-46.1	36,616	-0.13%
2019/04/30	33.2	86.73	15.2	87.06	86.90	18	36,365	0.05%
2019/04/29	81.2	87.99	33.9	87.83	87.80	47.3	36,026	0.13%
2019/04/26	26	87.05	41	87.30	87.40	-15	35,703	-0.04%
2019/04/25	33	86.66	29	86.46	86.80	4	35,423	0.01%
2019/04/24	37	86.98	47.4	87.73	86.90	-10.4	35,170	-0.03%
2019/04/23	195	87.84	35	87.68	88.30	160	34,864	0.46%	大買/鉅額交易
2019/04/22	59.9	88.47	34	88.23	87.80	25.9	34,003	0.08%
2019/04/19	111.9	90.26	97.2	89.67	88.90	14.7	33,706	0.04%	大買/
2019/04/18	235	93.93	375.9	93.52	91.60	-140.9	32,619	-0.43%	大買/大賣/鉅額交易
2019/04/17	231.7	92.02	63.8	91.52	91.80	167.9	30,553	0.55%	大買/鉅額交易
2019/04/16	90	90.10	108.4	90.28	89.90	-18.4	29,346	-0.06%	大賣/
2019/04/15	72	88.62	56.1	88.52	89.30	15.9	28,411	0.06%
2019/04/12	25.2	86.24	90.5	86.04	86.50	-65.3	27,828	-0.23%
2019/04/11	133	84.27	70.2	84.01	83.80	62.8	27,456	0.23%	大買/
2019/04/10	40.8	83.03	38	82.77	83.00	2.8	26,990	0.01%
2019/04/09	13.9	82.41	29.4	82.45	82.50	-15.5	26,686	-0.06%
2019/04/08	28.2	82.71	69	82.73	82.40	-40.8	26,501	-0.15%
2019/04/03	66	81.24	75	81.69	81.90	-9	25,825	-0.03%
2019/04/02	159.7	82.45	156.9	82.66	82.00	2.8	25,304	0.01%	大買/大賣/
2019/04/01	107.4	80.44	204.2	79.49	80.80	-96.8	23,838	-0.41%	大買/大賣/
2019/03/29	80.8	73.15	70	72.84	73.50	10.8	21,133	0.05%
2019/03/28	2.2	71.71	2	71.90	71.80	0.2	21,058	0.00%
2019/03/27	6.9	71.91	9	71.93	71.90	-2.1	21,359	-0.01%
2019/03/26	9	71.73	14	71.69	71.80	-5	21,516	-0.02%
2019/03/25	43	71.49	0	0.00	71.20	43	21,784	0.20%
2019/03/22	5	73.08	15	72.80	73.00	-10	21,732	-0.05%
2019/03/21	12.5	72.98	29	72.80	73.00	-16.5	21,996	-0.07%
2019/03/20	1.1	72.30	5.8	72.18	72.40	-4.8	22,458	-0.02%
2019/03/19	8	71.93	18	72.12	72.30	-10	23,024	-0.04%
2019/03/18	1.4	71.87	26	71.87	72.00	-24.6	23,226	-0.11%
2019/03/15	25	70.69	4	71.10	70.60	21	23,470	0.09%
2019/03/14	3.2	71.01	0	0.00	71.10	3.2	23,311	0.01%
2019/03/13	19	70.75	0	0.00	70.70	19	24,214	0.08%
2019/03/12	1.4	71.13	3	71.23	71.20	-1.6	24,353	-0.01%
2019/03/11	17	70.51	4	70.48	70.40	13	24,453	0.05%
2019/03/08	12	70.78	0	0.00	70.70	12	24,916	0.05%
2019/03/07	6.2	71.78	21.8	72.20	71.60	-15.6	25,765	-0.06%
2019/03/06	19.1	72.22	54	72.33	72.50	-34.9	26,193	-0.13%
2019/03/05	23.2	71.84	6	71.98	71.90	17.2	26,787	0.06%
2019/03/04	35.3	71.92	6.2	72.12	72.20	29.1	26,928	0.11%
2019/02/27	13.6	72.57	2	73.00	72.70	11.6	26,754	0.04%
2019/02/26	14.2	73.22	10.6	73.11	72.80	3.6	26,722	0.01%
2019/02/25	20	73.35	13	73.35	73.40	7	26,937	0.03%
2019/02/22	10.6	73.22	13.7	73.31	73.50	-3.1	27,267	-0.01%
2019/02/21	4.7	73.37	24.8	73.65	73.80	-20.1	27,552	-0.07%
2019/02/20	16.4	73.01	80.2	73.18	73.20	-63.8	27,545	-0.23%
2019/02/19	24.6	72.00	25	71.93	72.00	-0.4	27,169	0.00%
2019/02/18	3.7	71.14	23.6	71.51	71.00	-19.9	27,351	-0.07%
2019/02/15	36	70.60	9	70.72	70.30	27	27,533	0.10%
2019/02/14	16	71.89	3	71.90	71.40	13	27,638	0.05%
2019/02/13	16.4	71.90	23	72.22	72.00	-6.6	27,733	-0.02%
2019/02/12	2	71.60	92	71.63	72.00	-90	27,694	-0.32%
2019/02/11	35.1	70.14	27	70.13	69.90	8.1	27,543	0.03%
2019/01/30	0.1	70.00	3	70.17	70.00	-2.9	27,311	-0.01%
2019/01/29	9	69.99	4	70.00	69.90	5	27,329	0.02%
2019/01/28	4.2	70.80	27.1	70.86	70.80	-22.9	27,288	-0.08%
2019/01/25	3	70.50	13.8	70.76	70.70	-10.8	27,511	-0.04%
2019/01/24	2.2	69.68	75.2	69.90	70.00	-73	27,455	-0.27%
2019/01/23	70	69.91	1.5	69.77	69.70	68.5	27,740	0.25%
2019/01/22	6.4	70.53	3	70.70	70.70	3.4	27,933	0.01%
2019/01/21	8	71.13	11	71.12	71.20	-3	28,393	-0.01%
2019/01/18	4.1	70.53	15.7	70.68	70.80	-11.6	29,728	-0.04%
2019/01/17	2	70.50	9	70.56	70.40	-7	30,927	-0.02%
2019/01/16	3.6	70.17	2.8	70.24	70.20	0.8	31,610	0.00%
2019/01/15	18	70.28	62	69.99	70.30	-44	31,959	-0.14%
2019/01/14	15.2	68.98	2	68.75	68.70	13.2	32,168	0.04%
2019/01/11	25	69.67	2	70.00	69.40	23	33,547	0.07%
2019/01/10	20.4	69.12	23	69.34	69.30	-2.6	33,515	-0.01%
2019/01/09	9.2	69.81	60	69.74	69.90	-50.9	33,515	-0.15%
2019/01/08	10	68.54	1	68.60	68.60	9	33,510	0.03%
2019/01/07	6.2	69.11	4.6	69.06	69.30	1.6	33,710	0.00%
2019/01/04	53.5	67.50	28.8	67.42	67.60	24.7	33,606	0.07%
2019/01/03	72	68.96	43.3	69.00	68.90	28.7	33,646	0.09%
2019/01/02	3	70.10	2	70.80	70.10	1	33,501	0.00%
2018/12/28	13.5	70.80	22.6	70.84	70.80	-9.1	33,856	-0.03%
2018/12/27	11	71.19	18	71.39	70.80	-7	34,100	-0.02%
2018/12/26	14.2	70.46	3	70.20	70.20	11.2	34,354	0.03%
2018/12/25	52.6	70.51	23	70.21	70.70	29.6	34,538	0.09%
2018/12/24	6.4	71.18	86	71.30	71.40	-79.6	35,126	-0.23%
2018/12/22	28	70.91	25.8	71.06	70.90	2.2	35,373	0.01%
2018/12/21	15.2	70.63	12.3	70.91	71.40	2.9	35,779	0.01%
2018/12/20	30.1	71.27	35	71.57	71.50	-4.9	35,804	-0.01%
2018/12/19	11.6	71.02	17.5	71.49	71.80	-5.9	35,643	-0.02%
2018/12/18	16	70.22	5	70.60	70.80	11	35,873	0.03%
2018/12/17	1	71.20	1	71.40	71.10	0	36,093	0.00%
2018/12/14	22	71.42	9	72.07	71.50	13	36,528	0.04%
2018/12/13	7.1	71.80	40.4	72.52	73.00	-33.3	36,813	-0.09%
2018/12/12	40	70.70	93.1	71.04	71.20	-53.1	37,341	-0.14%
2018/12/11	56.1	68.73	62	68.55	68.40	-5.9	37,568	-0.02%
2018/12/10	75.6	68.09	15	67.78	67.70	60.6	37,759	0.16%
2018/12/07	26	69.34	60	69.23	69.10	-34	37,568	-0.09%
2018/12/06	189.5	69.30	30	69.01	69.00	159.5	37,365	0.43%	大買/鉅額交易
2018/12/05	25	71.83	33.6	72.11	71.60	-8.6	36,597	-0.02%
2018/12/04	5.2	73.58	1	73.50	73.40	4.2	36,922	0.01%
2018/12/03	36.2	73.74	10.6	73.64	74.00	25.6	36,977	0.07%
2018/11/30	13.6	72.45	12.8	73.31	71.90	0.8	36,598	0.00%
2018/11/29	12.4	73.83	20	73.91	72.40	-7.6	35,692	-0.02%
2018/11/28	37.2	71.51	49.5	72.32	73.10	-12.3	35,289	-0.03%
2018/11/27	18.1	70.38	10.8	70.63	70.70	7.3	34,839	0.02%
2018/11/26	61	70.98	33	71.09	71.00	28	34,800	0.08%
2018/11/23	29	70.12	61	70.04	70.00	-32	34,663	-0.09%
2018/11/22	57.7	70.06	42.4	69.62	69.50	15.3	34,653	0.04%
2018/11/21	43.6	69.33	41	70.07	70.60	2.6	34,466	0.01%
2018/11/20	76.8	71.49	64.7	71.53	71.00	12.1	34,147	0.04%
2018/11/19	14.6	73.48	9	73.34	73.40	5.6	33,901	0.02%
2018/11/16	10.2	74.42	0	0.00	74.30	10.2	34,199	0.03%
2018/11/15	75.2	73.00	17.3	73.50	74.50	57.9	35,037	0.17%
2018/11/14	36.6	73.88	7	73.91	73.30	29.6	34,998	0.08%
2018/11/13	15.8	74.29	9	74.33	74.40	6.8	34,972	0.02%
2018/11/12	6.4	76.14	1.2	76.13	76.20	5.2	34,899	0.01%
2018/11/09	15.6	75.93	9.8	75.96	76.10	5.8	35,101	0.02%
2018/11/08	22.1	77.09	20.2	77.22	76.60	1.9	35,138	0.01%
2018/11/07	17.7	77.85	20.9	77.90	77.90	-3.3	35,022	-0.01%
2018/11/06	15.7	77.88	25	78.80	77.30	-9.4	35,016	-0.03%
2018/11/05	43	80.20	40.3	80.05	80.00	2.7	35,081	0.01%
2018/11/02	30.8	80.44	83.6	80.49	81.00	-52.8	35,222	-0.15%
2018/11/01	7.8	79.72	24.6	79.67	79.90	-16.8	35,105	-0.05%
2018/10/31	21.9	78.43	28	78.34	78.80	-6.1	35,267	-0.02%
2018/10/30	9.2	76.13	84.8	75.73	76.40	-75.5	35,030	-0.22%
2018/10/29	66.5	76.47	31.1	75.91	75.50	35.4	35,063	0.10%
2018/10/26	108.4	77.27	66.4	78.19	76.20	42	35,074	0.12%	大買/
2018/10/17	69.1	69.33	89.1	69.97	68.10	-20	34,592	-0.06%
2018/10/16	87	70.12	24.7	70.07	70.40	62.3	33,758	0.18%
2018/10/15	46	70.63	56.4	70.63	70.50	-10.4	33,489	-0.03%
2018/10/12	124	70.68	145	70.56	71.90	-21	33,508	-0.06%	大買/大賣/
2018/10/11	192.1	70.41	332.3	70.60	70.10	-140.2	33,512	-0.42%	大買/大賣/鉅額交易
2018/10/09	65	75.69	12	75.64	75.30	53	32,293	0.16%
2018/10/08	56.4	75.58	112	75.41	75.50	-55.6	32,342	-0.17%	大賣/
2018/10/05	153.3	75.77	11	75.76	75.60	142.3	32,631	0.44%	大買/鉅額交易
2018/10/04	32.3	76.52	5	77.20	76.20	27.3	32,542	0.08%
2018/10/03	19.2	77.73	101	77.70	77.80	-81.8	32,668	-0.25%	大賣/
2018/10/02	27.2	78.73	80	78.76	78.10	-52.8	32,896	-0.16%
2018/10/01	27	79.94	174.3	79.99	79.90	-147.3	32,641	-0.45%	大賣/鉅額交易
2018/09/28	23.4	78.67	155.9	78.85	79.20	-132.5	32,840	-0.40%	大賣/鉅額交易
2018/09/27	27	78.24	221.2	78.30	78.70	-194.1	32,499	-0.60%	大賣/鉅額交易
2018/09/26	46	76.91	71	77.52	77.30	-25	32,279	-0.08%
2018/09/25	1	75.40	7	75.46	76.10	-6	32,142	-0.02%
2018/09/21	37	75.30	34.5	75.76	75.80	2.5	32,370	0.01%
2018/09/20	31.4	75.57	4	75.60	75.60	27.4	32,265	0.08%
2018/09/19	14	76.25	37	76.37	76.40	-23	32,294	-0.07%
2018/09/18	76.7	76.07	5	76.50	75.80	71.7	32,335	0.22%
2018/09/17	3	77.73	9	77.67	77.80	-6	32,456	-0.02%
2018/09/14	13	77.23	58	77.62	77.90	-45	32,799	-0.14%
2018/09/13	68.5	76.06	4	76.05	76.00	64.5	32,828	0.20%
2018/09/12	35	77.43	10.5	77.26	77.00	24.5	32,740	0.07%
2018/09/11	107	76.28	32	76.90	77.70	75	32,803	0.23%	大買/
2018/09/10	112.8	75.60	260	75.32	75.10	-147.3	33,096	-0.44%	大買/大賣/鉅額交易
2018/09/07	75.4	77.94	35.8	77.96	77.70	39.6	32,715	0.12%
2018/09/06	62.5	79.42	21	79.33	79.30	41.5	32,743	0.13%
2018/09/05	10.2	80.17	7	80.19	80.10	3.2	32,558	0.01%
2018/09/04	22	80.19	8	80.28	80.10	14	32,939	0.04%
2018/09/03	40.4	80.24	21.7	80.23	80.10	18.7	33,317	0.06%
2018/08/31	30.1	80.51	9	80.50	80.50	21.1	34,592	0.06%
2018/08/30	15.2	81.05	14	81.41	80.90	1.2	35,372	0.00%
2018/08/29	8	81.18	14	81.26	81.40	-6	35,704	-0.02%
2018/08/28	32	81.18	16	81.23	81.20	16	35,877	0.04%
2018/08/27	16	80.93	20	81.08	81.00	-4	36,077	-0.01%
2018/08/24	34	80.89	13	80.97	81.10	21	36,106	0.06%
2018/08/23	6	81.08	48	81.39	81.80	-42	37,143	-0.11%
2018/08/22	4.5	81.56	13	81.55	81.70	-8.5	37,444	-0.02%
2018/08/21	33	81.06	2	81.05	81.00	31	37,825	0.08%
2018/08/20	37	81.09	3	81.27	81.00	34	38,555	0.09%
2018/08/17	59	81.48	7	81.60	81.10	52	39,047	0.13%
2018/08/16	19	81.09	5	81.00	81.20	14	39,033	0.04%
2018/08/15	45.1	80.54	46	80.79	81.10	-0.9	38,932	0.00%
2018/08/14	104.1	81.34	37.2	81.47	81.30	66.9	38,576	0.17%	大買/
2018/08/13	18	84.64	22.5	84.72	83.80	-4.5	37,744	-0.01%
2018/08/10	13.1	85.88	81	85.83	85.90	-67.9	37,559	-0.18%
2018/08/09	2	85.45	89.3	85.56	85.20	-87.3	37,496	-0.23%
2018/08/08	10	85.03	51.1	85.00	85.00	-41.1	37,984	-0.11%
2018/08/07	7.8	84.89	16	84.85	84.40	-8.3	38,653	-0.02%
2018/08/06	7.7	84.62	7	84.44	84.60	0.6	40,277	0.00%
2018/08/03	3.4	83.56	9	83.58	83.80	-5.6	40,685	-0.01%
2018/08/02	17.6	83.39	31	84.22	82.80	-13.4	40,725	-0.03%
2018/08/01	2	83.95	10	84.07	84.10	-8	40,747	-0.02%
2018/07/31	3	83.80	50	83.88	83.80	-47	40,718	-0.12%
2018/07/30	7	83.96	22.1	84.05	84.20	-15.1	40,734	-0.04%
2018/07/27	9.4	83.25	6	83.37	83.20	3.4	40,533	0.01%
2018/07/26	11	82.58	3	83.13	83.50	8	40,985	0.02%
2018/07/25	37.4	82.77	11	82.89	82.70	26.4	41,156	0.06%
2018/07/24	34.1	85.32	61.7	85.32	85.20	-27.6	41,023	-0.07%
2018/07/23	32	85.50	25.6	85.36	85.50	6.4	40,405	0.02%
2018/07/20	24	85.03	34	85.28	85.30	-10	40,448	-0.02%
2018/07/19	4	84.95	44	85.04	85.20	-40	40,634	-0.10%
2018/07/18	1.6	84.16	40	84.20	84.10	-38.4	41,177	-0.09%
2018/07/17	3.1	82.87	7	82.66	82.90	-3.9	41,148	-0.01%
2018/07/16	12.2	83.11	15	83.07	82.80	-2.8	41,273	-0.01%
2018/07/13	6.3	82.33	29	82.35	82.90	-22.7	42,018	-0.05%
2018/07/12	67	81.22	8	81.26	81.20	59	42,639	0.14%
2018/07/11	10.1	81.25	64	81.28	81.60	-53.9	42,885	-0.13%
2018/07/10	82.3	80.56	5	80.90	80.50	77.3	42,680	0.18%
2018/07/09	5	80.90	57	81.36	80.80	-52	42,584	-0.12%
2018/07/06	86	80.51	20	80.34	80.50	66	42,830	0.15%
2018/07/05	16	81.28	13	81.30	81.20	3	42,840	0.01%
2018/07/04	16	80.99	68	80.95	81.60	-52	43,143	-0.12%
2018/07/03	49	81.03	1	80.90	80.70	48	43,802	0.11%
2018/07/02	36.7	81.89	55	83.15	81.00	-18.3	44,386	-0.04%
2018/06/29	18	82.14	124.3	82.52	83.20	-106.3	44,722	-0.24%	大賣/鉅額交易
2018/06/28	45.2	80.62	2	80.85	80.50	43.2	46,328	0.09%
2018/06/27	87	81.07	10.3	81.10	80.90	76.7	46,430	0.17%
2018/06/26	59.6	80.78	32.2	80.63	81.00	27.4	46,386	0.06%
2018/06/25	51.2	81.74	12.3	81.74	81.50	38.9	46,072	0.08%
2018/06/22	22	82.12	50	82.12	82.30	-28	45,973	-0.06%
2018/06/21	119	82.75	34.1	82.95	82.70	84.9	45,954	0.18%	大買/
2018/06/20	103.1	82.39	31	82.61	83.00	72.1	46,402	0.16%	大買/
2018/06/19	49.5	83.29	42	83.17	83.00	7.5	46,024	0.02%
2018/06/15	33.3	84.76	47.6	84.81	85.00	-14.4	45,391	-0.03%
2018/06/14	77.1	86.09	35	86.84	85.50	42.1	44,934	0.09%
2018/06/13	9	87.73	23	87.66	87.80	-14	44,377	-0.03%
2018/06/12	56	87.58	24	87.36	87.70	32	45,087	0.07%
2018/06/11	28	87.63	20	87.71	87.40	8	45,024	0.02%
2018/06/08	81.1	89.44	30	89.84	88.30	51.1	45,184	0.11%
2018/06/07	17	90.26	91.6	90.23	91.20	-74.6	44,916	-0.17%
2018/06/06	16	88.63	64.1	88.73	89.10	-48.1	44,888	-0.11%
2018/06/05	32	87.96	27	88.10	88.10	5	45,553	0.01%
2018/06/04	74.9	87.83	29.5	87.85	87.80	45.4	45,573	0.10%
2018/06/01	9	86.36	71	86.35	86.60	-62	45,724	-0.14%
2018/05/31	50	86.68	16	87.20	85.70	34	45,907	0.07%
2018/05/30	24	87.24	51	87.63	87.40	-27	45,020	-0.06%
2018/05/29	47	87.91	20	88.26	87.60	27	44,829	0.06%
2018/05/28	43.4	88.67	148.8	88.42	88.80	-105.4	44,821	-0.24%	大賣/鉅額交易
2018/05/25	34.1	86.29	54	86.32	86.50	-19.9	44,419	-0.04%
2018/05/24	15	84.17	5	84.10	84.10	10	44,188	0.02%
2018/05/23	19	83.93	9.2	84.44	83.60	9.9	44,702	0.02%
2018/05/22	77	84.39	16	84.43	84.00	61	45,124	0.14%
2018/05/21	2.6	85.08	23.1	84.91	85.00	-20.6	45,700	-0.04%
2018/05/18	36	84.21	15	84.39	83.90	21	46,339	0.05%
2018/05/17	11	85.02	10	85.05	84.20	1	47,022	0.00%
2018/05/16	90	84.98	84.2	84.67	84.60	5.8	47,215	0.01%
2018/05/15	53	86.99	136.9	87.59	86.00	-83.9	47,488	-0.18%	大賣/
2018/05/14	242	88.99	240	88.93	89.00	2	48,662	0.00%	大買/大賣/
2018/05/11	27	83.87	76	84.21	85.00	-49	47,388	-0.10%
2018/05/10	3	82.53	21	82.58	82.90	-18	47,391	-0.04%
2018/05/09	31	82.09	18	82.07	81.80	13	47,644	0.03%
2018/05/08	20	82.16	20	82.17	82.60	0	48,053	0.00%
2018/05/07	33	81.50	16	81.54	81.60	17	48,209	0.04%
2018/05/04	35.1	80.27	41	80.60	80.40	-5.9	48,519	-0.01%
2018/05/03	83.1	80.43	112	80.31	80.10	-28.9	48,855	-0.06%	大賣/
2018/05/02	126.6	82.71	60	82.73	81.80	66.6	48,950	0.14%	大買/
2018/04/30	53.1	82.76	69	82.81	82.90	-15.9	49,029	-0.03%
2018/04/27	136	81.29	8	81.06	81.50	128	49,363	0.26%	大買/鉅額交易
2018/04/26	14.6	80.72	87	81.32	80.60	-72.4	49,915	-0.15%
2018/04/25	113	80.15	52	79.77	80.40	61	50,957	0.12%	大買/
2018/04/24	230.5	81.04	124	81.32	80.60	106.5	51,057	0.21%	大買/大賣/鉅額交易
2018/04/23	80.7	83.32	35	83.20	83.00	45.7	50,484	0.09%
2018/04/20	51	83.82	42	84.20	84.00	9	50,371	0.02%
2018/04/19	123.5	84.30	182	84.33	85.00	-58.5	50,547	-0.12%	大買/大賣/
2018/04/18	116	85.36	118	85.57	84.80	-2	50,204	0.00%	大買/大賣/
2018/04/17	80.7	86.75	8	86.70	86.50	72.7	50,087	0.15%
2018/04/16	13	87.62	33	87.08	87.60	-20	50,333	-0.04%
2018/04/13	52	87.10	8	87.16	87.00	44	50,506	0.09%
2018/04/12	90.5	87.02	20	87.09	86.80	70.5	50,851	0.14%
2018/04/11	42.4	87.90	9	88.29	87.30	33.4	51,181	0.07%
2018/04/10	39.2	87.00	22	87.01	87.00	17.2	51,411	0.03%
2018/04/09	38.1	86.91	48	87.59	87.40	-9.9	51,757	-0.02%
2018/04/03	98	87.18	66	87.18	87.20	32	51,281	0.06%
2018/04/02	98	88.37	23.1	88.63	88.10	75	50,921	0.15%
2018/03/31	337.8	88.76	128	88.83	88.50	209.8	50,680	0.41%	大買/大賣/鉅額交易
2018/03/30	17	91.48	23	91.54	91.40	-6	48,765	-0.01%
2018/03/29	60.2	90.11	1	90.40	90.00	59.2	48,632	0.12%
2018/03/28	18.2	90.36	5	90.20	90.10	13.2	48,333	0.03%
2018/03/27	39.1	91.02	7	91.19	91.20	32.1	48,237	0.07%
2018/03/26	26.5	89.94	14	90.02	90.20	12.5	48,082	0.03%
2018/03/23	134.2	90.99	24	91.15	90.40	110.2	48,202	0.23%	大買/鉅額交易
2018/03/22	12.5	92.91	61	92.70	92.80	-48.5	48,376	-0.10%
2018/03/21	14	92.39	75	92.60	92.40	-61	48,263	-0.13%
2018/03/20	60	92.58	6	92.70	92.60	54	48,615	0.11%
2018/03/19	24	92.97	31	92.80	92.90	-7	48,662	-0.01%
2018/03/16	17.3	93.14	102.1	93.21	92.80	-84.8	48,767	-0.17%	大賣/
2018/03/15	33	93.55	33.3	93.77	93.40	-0.3	48,424	0.00%
2018/03/14	135.2	93.82	92	93.63	93.30	43.2	48,939	0.09%	大買/
2018/03/13	138.2	95.78	162	95.36	95.20	-23.8	48,868	-0.05%	大買/大賣/
2018/03/12	115.8	94.10	96	93.93	94.30	19.8	48,136	0.04%	大買/
2018/03/09	186	91.62	93	91.68	91.90	93	48,311	0.19%	大買/
2018/03/08	28.7	89.12	21	89.47	89.40	7.7	48,434	0.02%
2018/03/07	77.3	89.12	31	89.52	88.50	46.3	48,600	0.10%
2018/03/06	70.8	88.26	59	88.12	88.20	11.8	49,225	0.02%
2018/03/05	48.5	87.25	17.3	87.25	87.00	31.2	49,994	0.06%
2018/03/02	55	87.28	12	87.69	87.80	43	49,680	0.09%
2018/03/01	53.1	87.98	9	88.03	87.90	44.1	49,850	0.09%
2018/02/27	34.1	88.91	14	89.22	88.10	20.1	49,752	0.04%
2018/02/26	22.5	89.12	3	89.40	88.80	19.5	49,448	0.04%
2018/02/23	27.4	88.72	44	88.75	88.90	-16.6	49,325	-0.03%
2018/02/22	86.4	87.80	18	87.91	87.90	68.4	49,530	0.14%
2018/02/21	59.1	88.44	10	88.55	88.20	49.1	49,335	0.10%
2018/02/12	120	87.82	17	87.88	87.60	103	48,915	0.21%	大買/鉅額交易
2018/02/09	138	87.04	11	87.07	87.50	127	48,743	0.26%	大買/鉅額交易
2018/02/08	61	89.39	14	89.84	89.00	47	48,453	0.10%
2018/02/07	131	90.74	31.5	90.75	90.00	99.5	49,905	0.20%	大買/
2018/02/06	243.8	89.70	125	89.76	89.20	118.8	49,153	0.24%	大買/大賣/鉅額交易
2018/02/05	84.2	93.01	26	92.78	92.80	58.2	47,142	0.12%
2018/02/02	64.1	94.70	41.8	94.81	95.20	22.3	47,140	0.05%
2018/02/01	12.4	93.75	66	94.07	93.50	-53.6	47,024	-0.11%
2018/01/31	81.1	92.60	113	92.44	92.20	-31.9	46,756	-0.07%	大賣/
2018/01/30	53	93.95	36.3	94.15	93.60	16.8	46,299	0.04%
2018/01/29	27.3	94.99	44	94.88	94.70	-16.7	46,043	-0.04%
2018/01/26	133	95.23	99.1	95.66	95.40	33.9	45,847	0.07%	大買/
2018/01/25	17.3	95.80	65.2	95.79	95.40	-47.9	45,486	-0.11%
2018/01/24	33	95.99	33	95.93	95.90	0	44,848	0.00%
2018/01/23	85.5	96.10	33	96.16	96.90	52.5	44,696	0.12%
2018/01/22	89	96.76	82	96.93	96.60	7	44,513	0.02%
2018/01/19	275.6	96.21	142	96.06	96.90	133.6	43,848	0.30%	大買/大賣/鉅額交易
2018/01/18	66.1	94.46	75	94.37	93.80	-9	42,486	-0.02%
2018/01/17	48	92.88	22	93.20	93.40	26	42,043	0.06%
2018/01/16	92	93.24	98.1	93.47	93.40	-6.1	41,887	-0.01%
2018/01/15	33	92.90	67.2	92.94	93.30	-34.2	41,766	-0.08%
2018/01/12	71.2	91.68	10	92.04	91.80	61.2	41,540	0.15%
2018/01/11	86	91.56	8	91.63	91.40	78	41,459	0.19%
2018/01/10	83.1	90.96	21	90.89	90.80	62.1	40,939	0.15%
2018/01/09	25.1	91.90	55	92.38	91.80	-29.9	40,640	-0.07%
2018/01/08	113.2	91.85	5	91.96	91.80	108.2	40,616	0.27%	大買/鉅額交易
2018/01/05	30.8	91.98	236	91.91	93.00	-205.2	40,275	-0.51%	大賣/鉅額交易
2018/01/04	98	92.70	7	92.57	92.60	91	39,996	0.23%
2018/01/03	187	94.26	20	94.60	94.00	167	39,819	0.42%	大買/鉅額交易
2018/01/02	43	95.08	4	94.98	95.00	39	39,215	0.10%