鴻海 (2317)-華南永昌-南京券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	107.3	159.02	145.2	158.44	158.50	-37.9	105,289	-0.04%	大買/大賣/
2024/04/26	180.3	155.92	222.6	155.82	155.00	-42.3	104,036	-0.04%	大買/大賣/
2024/04/25	83.7	152.36	86.3	153.33	151.50	-2.6	102,659	0.00%
2024/04/24	133.9	153.15	638.8	150.36	156.00	-505	101,157	-0.50%	大買/大賣/鉅額交易
2024/04/23	340.1	145.43	16	144.91	144.00	324.1	98,752	0.33%	大買/鉅額交易
2024/04/22	21	142.71	22.5	143.74	143.00	-1.5	98,059	0.00%
2024/04/19	153.3	142.96	87.2	142.86	143.00	66.1	97,247	0.07%	大買/
2024/04/18	31.9	146.77	85.6	147.57	148.00	-53.6	95,526	-0.06%
2024/04/17	55.2	144.48	90.5	145.21	146.50	-35.3	94,851	-0.04%
2024/04/16	203.5	140.17	56	140.50	141.00	147.5	93,480	0.16%	大買/鉅額交易
2024/04/15	178.8	147.24	76.7	147.92	146.00	102.1	90,976	0.11%	大買/鉅額交易
2024/04/12	38.2	150.95	93.7	150.33	150.50	-55.6	89,690	-0.06%
2024/04/11	168.8	150.03	190.7	149.52	150.00	-21.8	87,961	-0.02%	大買/大賣/
2024/04/10	108.4	155.76	53.1	155.31	154.50	55.3	85,355	0.06%	大買/
2024/04/09	43.5	159.17	53.3	157.69	158.00	-9.8	84,044	-0.01%
2024/04/08	81.3	158.16	465.2	158.14	158.00	-383.8	82,682	-0.46%	大賣/鉅額交易
2024/04/03	69.8	156.09	86.2	157.53	159.00	-16.4	81,311	-0.02%
2024/04/02	127.8	156.61	142	155.74	159.00	-14.2	79,344	-0.02%	大買/大賣/
2024/04/01	70.1	151.48	73.6	151.35	150.50	-3.5	76,692	0.00%
2024/03/29	642.9	153.23	56.9	153.87	150.00	586	75,560	0.78%	大買/鉅額交易
2024/03/28	145.5	153.07	115.4	153.10	155.50	30.1	73,210	0.04%	大買/大賣/
2024/03/27	149.5	145.16	100.6	147.34	148.50	48.9	70,339	0.07%	大買/
2024/03/26	101.9	144.17	68.6	142.36	142.00	33.4	68,483	0.05%	大買/
2024/03/25	302.8	145.34	153.9	145.90	145.50	148.8	66,381	0.22%	大買/大賣/鉅額交易
2024/03/22	644.7	144.82	211.2	145.77	145.50	433.5	64,505	0.67%	大買/大賣/鉅額交易
2024/03/21	64.9	141.61	115.3	142.70	142.50	-50.4	61,032	-0.08%	大賣/
2024/03/20	110.2	138.97	156	138.65	138.00	-45.8	58,649	-0.08%	大買/大賣/
2024/03/19	87.8	133.48	74.1	134.18	136.00	13.7	55,781	0.02%
2024/03/18	104	133.58	132.4	134.01	136.00	-28.5	53,182	-0.05%	大買/大賣/
2024/03/15	61	131.19	332.7	130.54	132.00	-271.7	49,532	-0.55%	大賣/鉅額交易
2024/03/14	43.4	119.13	696.5	119.69	121.00	-653.2	43,236	-1.51%	大賣/鉅額交易
2024/03/13	115.9	120.69	253.5	120.87	120.50	-137.6	40,314	-0.34%	大買/大賣/鉅額交易
2024/03/12	128.2	116.38	361.8	115.65	119.00	-233.6	34,910	-0.67%	大買/大賣/鉅額交易
2024/03/11	20.6	109.76	184.2	109.18	109.50	-163.6	29,389	-0.56%	大賣/鉅額交易
2024/03/08	17.6	105.60	51.1	106.04	105.00	-33.5	27,431	-0.12%
2024/03/07	29.8	107.49	21	107.68	107.50	8.8	26,533	0.03%
2024/03/06	232	106.09	16	106.81	106.50	216	26,183	0.82%	大買/鉅額交易
2024/03/05	7.2	107.24	59.1	107.41	106.50	-51.9	26,190	-0.20%
2024/03/04	8.1	105.78	91.1	105.41	106.50	-83	25,463	-0.33%
2024/03/01	9	103.33	6.5	102.77	102.00	2.5	24,125	0.01%
2024/02/29	11	103.00	3.5	103.21	103.00	7.6	24,041	0.03%
2024/02/27	1	103.50	4.9	103.90	103.50	-3.9	23,750	-0.02%
2024/02/26	1.4	103.14	15.4	103.24	103.50	-14	23,649	-0.06%
2024/02/23	11	103.45	40	103.45	103.00	-29	23,790	-0.12%
2024/02/22	12	103.00	1	103.50	103.50	11	24,119	0.05%
2024/02/21	1	103.50	17.3	103.18	103.00	-16.3	24,289	-0.07%
2024/02/20	7.2	103.99	23.6	104.03	103.50	-16.4	24,762	-0.07%
2024/02/19	598	102.67	34.7	102.43	103.00	563.3	24,617	2.29%	大買/鉅額交易
2024/02/16	52	101.00	10.1	101.00	101.50	41.9	25,053	0.17%
2024/02/15	96.3	101.40	16	101.53	101.00	80.3	25,287	0.32%
2024/02/05	35	101.50	3	101.67	101.50	32	25,125	0.13%
2024/02/02	6.2	101.92	8.2	101.82	102.00	-2	25,105	-0.01%
2024/02/01	2	102.00	1	102.00	103.00	1	25,344	0.00%
2024/01/31	0	102.00	150.2	102.00	102.50	-150.2	25,428	-0.59%	大賣/鉅額交易
2024/01/30	242	102.50	6	102.33	102.00	236	25,581	0.92%	大買/鉅額交易
2024/01/29	2.1	102.50	13.3	102.88	102.50	-11.2	25,927	-0.04%
2024/01/26	5	102.70	36.3	102.80	102.50	-31.3	26,364	-0.12%
2024/01/25	0.2	101.00	13.3	101.73	102.00	-13.2	26,353	-0.05%
2024/01/24	5	101.00	17	100.53	100.50	-12	26,387	-0.05%
2024/01/23	3	100.00	15.8	100.84	101.00	-12.8	27,103	-0.05%
2024/01/22	8.3	100.11	4.3	100.00	99.90	4	29,035	0.01%
2024/01/19	8.2	100.49	5	100.20	100.50	3.2	29,204	0.01%
2024/01/18	12.2	99.25	4	99.30	99.90	8.2	29,563	0.03%
2024/01/17	36.4	99.18	2	98.97	98.60	34.3	29,936	0.11%
2024/01/16	15	99.83	4.5	99.87	100.00	10.5	30,976	0.03%
2024/01/15	42	100.12	0	100.50	100.00	42	31,922	0.13%
2024/01/12	11	100.50	1	100.50	100.50	10	32,081	0.03%
2024/01/11	22.5	100.06	2.2	101.22	100.50	20.3	32,209	0.06%
2024/01/10	22	100.48	0.5	101.00	100.00	21.5	32,083	0.07%
2024/01/09	11.1	101.14	5	101.80	101.00	6.1	31,963	0.02%
2024/01/08	21.8	102.60	81.2	102.43	101.50	-59.4	31,828	-0.19%
2024/01/05	5	104.00	0	0.00	104.00	5	31,693	0.02%
2024/01/04	2	104.50	14	104.07	104.00	-12	31,937	-0.04%
2024/01/03	1	104.50	13.1	104.08	104.50	-12.1	32,154	-0.04%
2024/01/02	0	104.50	4.5	104.71	105.00	-4.4	32,305	-0.01%
2023/12/29	1	104.01	12	104.50	104.50	-11	32,250	-0.03%
2023/12/28	4.2	103.52	9.7	103.86	104.00	-5.5	32,274	-0.02%
2023/12/27	8.7	103.50	10.2	103.50	103.50	-1.5	32,180	0.00%
2023/12/26	7	103.50	2.1	103.50	104.00	4.9	32,097	0.02%
2023/12/25	0	103.50	20	103.50	103.50	-20	32,284	-0.06%
2023/12/22	3.1	103.00	0.5	103.00	103.50	2.6	32,363	0.01%
2023/12/21	7.1	103.35	24	103.08	103.50	-16.9	32,468	-0.05%
2023/12/20	0.2	102.50	29.5	103.48	104.50	-29.3	32,160	-0.09%
2023/12/19	1.3	101.62	6.1	102.16	102.50	-4.8	31,507	-0.02%
2023/12/18	0	101.50	20.3	101.87	102.00	-20.3	31,329	-0.06%
2023/12/15	2.1	101.48	0.5	102.00	101.50	1.6	31,177	0.01%
2023/12/14	0	101.50	46	101.57	102.00	-46	30,726	-0.15%
2023/12/13	3	101.00	6	101.00	101.00	-3	30,500	-0.01%
2023/12/12	3.2	100.97	2	101.00	101.00	1.2	30,839	0.00%
2023/12/11	8.4	100.64	6	100.92	101.00	2.4	30,769	0.01%
2023/12/08	1	101.50	6.5	101.27	101.50	-5.5	30,658	-0.02%
2023/12/07	6.1	101.00	0	0.00	101.00	6.1	30,887	0.02%
2023/12/06	7.1	101.22	21	101.50	101.00	-13.9	30,950	-0.04%
2023/12/05	0	101.00	5	101.00	101.00	-5	30,895	-0.02%
2023/12/04	5.1	100.51	16	100.63	101.00	-10.9	30,773	-0.04%
2023/12/01	66	100.82	9	100.78	100.50	57	30,811	0.18%
2023/11/30	5.1	101.70	2	102.00	101.50	3.1	30,592	0.01%
2023/11/29	13	102.00	5.1	102.10	102.00	7.9	30,267	0.03%
2023/11/28	3	102.67	20.2	102.50	102.50	-17.2	29,970	-0.06%
2023/11/27	18.1	102.67	11.3	101.62	101.50	6.8	30,482	0.02%
2023/11/24	36.1	101.50	11.5	101.50	101.50	24.6	30,442	0.08%
2023/11/22	5.3	102.61	39.2	103.11	102.00	-34	31,063	-0.11%
2023/11/21	2.1	101.52	29.3	101.95	102.50	-27.2	30,942	-0.09%
2023/11/20	20.1	101.34	4	101.00	101.00	16.1	31,170	0.05%
2023/11/17	8.4	102.80	56.1	103.06	102.50	-47.8	30,949	-0.15%
2023/11/16	0.3	100.50	7.4	100.99	101.00	-7.1	30,387	-0.02%
2023/11/15	42.6	100.54	34.6	100.64	100.50	8.1	30,054	0.03%
2023/11/14	37.1	99.62	50.6	99.57	100.00	-13.5	29,488	-0.05%
2023/11/13	0.5	97.85	18	98.00	97.70	-17.6	29,120	-0.06%
2023/11/10	21.5	97.40	16.2	97.27	97.20	5.3	29,544	0.02%
2023/11/09	27.3	97.94	33.3	97.80	97.90	-6	30,337	-0.02%
2023/11/08	4.3	96.86	11	96.98	97.00	-6.8	30,321	-0.02%
2023/11/07	55.2	96.03	7	95.96	96.10	48.2	30,373	0.16%
2023/11/06	40.5	97.31	87.2	96.87	96.40	-46.8	30,281	-0.15%
2023/11/03	44.2	95.72	47.4	95.70	95.80	-3.2	29,982	-0.01%
2023/11/02	11.2	96.65	8.3	96.97	97.00	2.9	29,758	0.01%
2023/11/01	31.8	95.92	10	95.99	95.60	21.8	30,097	0.07%
2023/10/31	52.6	96.17	33.5	96.24	96.50	19.1	30,309	0.06%
2023/10/30	167.2	95.67	430.7	94.43	94.50	-263.5	29,933	-0.88%	大買/大賣/鉅額交易
2023/10/27	13.2	98.38	1	98.50	98.20	12.2	28,083	0.04%
2023/10/26	37.3	98.44	2.3	98.62	98.50	35	28,036	0.12%
2023/10/25	79	99.22	59.6	99.15	99.00	19.4	27,773	0.07%
2023/10/24	143.9	98.51	40.5	98.21	98.30	103.3	27,620	0.37%	大買/鉅額交易
2023/10/23	84.5	100.74	11	101.09	100.50	73.5	26,288	0.28%
2023/10/20	4	103.13	2.7	104.50	103.50	1.3	25,919	0.01%
2023/10/19	41.3	103.39	0	0.00	103.50	41.3	25,714	0.16%
2023/10/18	15.3	105.92	5	106.00	105.50	10.3	25,514	0.04%
2023/10/17	4	106.75	3	106.52	106.50	1	25,614	0.00%
2023/10/16	2.1	106.76	4.5	106.89	107.00	-2.4	26,265	-0.01%
2023/10/13	103.1	107.00	57	107.05	107.50	46.1	26,851	0.17%	大買/
2023/10/12	5.2	106.51	5	106.80	107.00	0.2	27,096	0.00%
2023/10/11	4	106.25	7.5	106.20	106.00	-3.5	27,348	-0.01%
2023/10/06	4	105.50	24.4	105.29	105.50	-20.4	27,369	-0.07%
2023/10/05	34.1	103.31	19	103.50	103.50	15.1	27,528	0.05%
2023/10/04	31	102.81	5	103.00	103.00	26	27,645	0.09%
2023/10/03	5.2	104.00	1	104.00	104.00	4.2	27,599	0.02%
2023/10/02	3.1	104.67	11	104.55	104.50	-7.9	27,816	-0.03%
2023/09/28	15.4	103.81	15	103.50	104.00	0.4	28,735	0.00%
2023/09/27	8.4	103.88	114	103.99	104.00	-105.6	29,226	-0.36%	大賣/鉅額交易
2023/09/26	12	104.33	100	104.00	104.00	-88	30,286	-0.29%
2023/09/25	9.1	105.28	21	105.02	105.50	-11.9	31,242	-0.04%
2023/09/22	7.1	105.08	5	105.00	105.00	2.1	31,773	0.01%
2023/09/21	24.7	105.09	0	0.00	105.00	24.7	32,181	0.08%
2023/09/20	11.1	106.36	2.1	106.50	106.00	9	32,555	0.03%
2023/09/19	6.4	107.16	0	0.00	106.50	6.4	33,360	0.02%
2023/09/18	3	106.00	1	106.00	106.50	2	34,796	0.01%
2023/09/15	14.2	106.32	0.2	106.50	106.00	14	35,058	0.04%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	0.2	106.23	0	106.00	106.00	0.1	35,116	0.00%
2023/09/12	0	106.50	18.2	107.22	107.50	-18.2	35,594	-0.05%
2023/09/11	11.5	105.33	13.9	105.14	105.00	-2.4	35,679	-0.01%
2023/09/08	6.7	105.40	2	105.25	106.00	4.7	35,975	0.01%
2023/09/07	4.6	105.68	0	0.00	105.50	4.6	36,936	0.01%
2023/09/06	16.2	106.00	6	106.33	106.00	10.2	38,325	0.03%
2023/09/05	1.1	106.50	1	106.50	107.00	0.1	38,319	0.00%
2023/09/04	6.1	106.75	1.8	106.33	106.50	4.3	38,384	0.01%
2023/09/01	0.1	106.80	5	107.00	107.50	-4.9	38,403	-0.01%
2023/08/31	1.3	105.61	16	106.27	106.50	-14.7	38,772	-0.04%
2023/08/30	4.1	106.13	9	106.11	106.00	-4.9	38,234	-0.01%
2023/08/29	27.2	105.80	11.2	106.36	106.00	16.1	38,783	0.04%
2023/08/28	8.4	108.74	1.1	108.95	108.00	7.3	38,485	0.02%
2023/08/25	4.2	108.39	0	0.00	108.00	4.2	39,185	0.01%
2023/08/24	104.2	109.50	30.6	109.55	109.50	73.6	40,302	0.18%	大買/
2023/08/23	28.2	106.54	0	0.00	106.50	28.2	40,756	0.07%
2023/08/22	2.1	106.50	2	106.50	106.50	0.1	41,061	0.00%
2023/08/21	5.3	106.30	0	0.00	106.00	5.3	41,271	0.01%
2023/08/18	16.4	106.10	9	105.94	106.00	7.4	41,354	0.02%
2023/08/17	5.1	105.81	2	106.00	106.50	3.1	41,432	0.01%
2023/08/16	17.9	105.91	703	105.71	105.50	-685.1	41,323	-1.66%	大賣/鉅額交易
2023/08/15	203	108.13	9.1	107.45	107.00	193.9	41,146	0.47%	大買/鉅額交易
2023/08/14	11.2	109.77	35	109.46	110.00	-23.8	40,542	-0.06%
2023/08/11	9.9	108.97	0	0.00	108.50	9.9	40,690	0.02%
2023/08/10	10.1	109.70	136.7	109.97	110.00	-126.6	41,012	-0.31%	大賣/鉅額交易
2023/08/09	25.1	111.00	6	110.75	110.50	19.1	41,109	0.05%
2023/08/08	10.1	110.50	15.6	110.50	110.50	-5.5	41,947	-0.01%
2023/08/07	126.2	110.32	1	110.50	109.50	125.2	41,823	0.30%	大買/鉅額交易
2023/08/04	15.2	110.40	11.4	110.35	111.00	3.9	41,358	0.01%
2023/08/02	9.6	108.58	12.6	108.50	108.00	-3.1	41,384	-0.01%
2023/08/01	4.1	110.24	9	109.83	110.50	-4.9	40,993	-0.01%
2023/07/31	75.5	109.72	24.1	108.63	108.50	51.4	40,803	0.13%
2023/07/28	16.8	109.84	5.9	109.58	109.50	10.9	40,510	0.03%
2023/07/27	7.3	110.87	8	110.94	110.50	-0.7	40,589	0.00%
2023/07/26	13.2	111.72	9.5	111.66	111.50	3.7	40,899	0.01%
2023/07/25	29.3	110.57	24.3	111.14	112.00	5	40,721	0.01%
2023/07/24	43.1	107.98	2	108.00	108.00	41.1	39,989	0.10%
2023/07/21	11.1	107.23	3	107.33	107.50	8.1	40,226	0.02%
2023/07/20	8.4	108.20	6	108.42	108.00	2.4	40,260	0.01%
2023/07/19	95.7	109.49	10	109.05	108.50	85.7	40,018	0.21%
2023/07/18	13.4	112.31	71.3	111.84	112.00	-57.8	39,654	-0.15%
2023/07/17	41.6	110.01	9.8	110.22	110.50	31.8	39,110	0.08%
2023/07/14	5.4	107.78	30	108.22	109.50	-24.6	38,735	-0.06%
2023/07/13	10.9	107.93	6.2	108.16	107.00	4.7	38,284	0.01%
2023/07/12	17.2	107.43	93.4	107.24	107.50	-76.1	38,042	-0.20%
2023/07/11	11.2	104.87	14.7	105.00	105.00	-3.5	37,842	-0.01%
2023/07/10	14.8	104.93	0	0.00	104.50	14.8	37,828	0.04%
2023/07/07	22.1	105.28	3.2	105.50	105.50	18.8	37,756	0.05%
2023/07/06	53.3	106.12	12	106.25	105.50	41.3	37,732	0.11%
2023/07/05	61.4	108.59	17	108.50	108.50	44.4	36,789	0.12%
2023/07/04	94	110.43	9.1	110.45	110.00	84.9	36,139	0.23%
2023/07/03	52.9	114.66	150.1	114.92	115.00	-97.2	35,462	-0.27%	大賣/
2023/06/30	20.4	112.11	3	112.67	113.00	17.4	34,309	0.05%
2023/06/29	85.1	114.00	15.1	114.03	113.00	70	33,829	0.21%
2023/06/28	13.1	114.77	9.6	115.16	115.00	3.5	33,522	0.01%
2023/06/27	26.9	114.87	11.2	114.85	114.00	15.7	33,179	0.05%
2023/06/26	14.1	115.35	202.1	115.31	115.50	-188	32,601	-0.58%	大賣/鉅額交易
2023/06/21	19.1	112.53	18	112.92	113.00	1.1	32,082	0.00%
2023/06/20	8.1	112.43	3	112.83	112.50	5.1	32,028	0.02%
2023/06/19	8.2	112.30	15.2	112.10	112.50	-7.1	31,892	-0.02%
2023/06/16	13.2	111.42	18.1	111.83	111.00	-4.9	31,825	-0.02%
2023/06/15	56.3	111.64	8	111.63	111.50	48.3	31,398	0.15%
2023/06/14	12.1	112.08	26.2	112.51	112.50	-14	31,855	-0.04%
2023/06/13	40.2	112.43	29.5	112.52	112.50	10.7	31,723	0.03%
2023/06/12	14.2	110.75	36.6	110.20	110.50	-22.4	30,901	-0.07%
2023/06/09	11.1	108.00	9.9	107.95	108.00	1.1	29,760	0.00%
2023/06/08	13.6	107.02	2.5	107.01	107.00	11.2	29,876	0.04%
2023/06/07	1.1	107.97	15.1	107.53	108.00	-14	30,051	-0.05%
2023/06/06	16.1	106.47	12.3	106.50	107.00	3.8	30,703	0.01%
2023/06/05	15.4	107.80	5.2	108.39	107.50	10.2	30,622	0.03%
2023/06/02	6.1	107.84	31.4	108.08	108.00	-25.3	31,419	-0.08%
2023/06/01	6.2	106.92	68.1	107.47	108.00	-61.9	31,156	-0.20%
2023/05/31	120.2	106.99	11	106.55	106.50	109.2	30,871	0.35%	大買/鉅額交易
2023/05/30	23.2	106.98	69.1	106.88	107.00	-46	30,356	-0.15%
2023/05/29	9.2	104.73	42.8	104.52	105.50	-33.6	29,635	-0.11%
2023/05/26	2.7	102.37	5	102.50	102.50	-2.3	29,233	-0.01%
2023/05/25	11.5	102.70	8	103.00	102.50	3.5	28,999	0.01%
2023/05/24	4.1	102.62	1	102.50	103.00	3.1	28,936	0.01%
2023/05/23	9	102.50	1	102.50	102.50	8	28,904	0.03%
2023/05/22	8.2	102.51	0	0.00	103.00	8.2	28,907	0.03%
2023/05/19	25.2	102.50	1	102.50	103.00	24.2	29,083	0.08%
2023/05/18	5.2	102.62	4	102.75	103.00	1.2	29,193	0.00%
2023/05/17	7.1	102.71	4.1	102.62	102.50	3	29,333	0.01%
2023/05/16	133.6	102.44	11	102.55	102.00	122.6	28,993	0.42%	大買/鉅額交易
2023/05/15	22.2	102.03	6	102.17	102.00	16.2	28,601	0.06%
2023/05/12	14.3	105.46	7.2	105.33	102.50	7.1	28,557	0.02%
2023/05/11	14.3	105.46	7.2	105.33	105.00	7.1	27,867	0.03%
2023/05/10	1.3	106.07	1	106.00	106.50	0.3	27,910	0.00%
2023/05/09	22.4	105.66	25.1	106.18	106.50	-2.7	28,140	-0.01%
2023/05/08	19.2	105.50	43	105.02	105.00	-23.8	28,301	-0.08%
2023/05/05	5.1	104.90	4	104.75	105.00	1.1	28,849	0.00%
2023/05/04	1.1	105.03	6	105.33	105.00	-4.9	29,465	-0.02%
2023/05/03	3.2	105.66	9	105.44	105.50	-5.8	29,917	-0.02%
2023/05/02	0.3	105.30	73.3	105.43	106.00	-73	30,781	-0.24%
2023/04/28	4.2	103.64	4	104.38	104.50	0.2	31,312	0.00%
2023/04/27	6.1	103.50	3	103.50	103.50	3.1	31,454	0.01%
2023/04/26	3.1	103.83	32.2	103.88	103.50	-29.1	31,624	-0.09%
2023/04/25	17.7	103.18	29	103.02	103.00	-11.3	31,354	-0.04%
2023/04/24	10.1	103.85	2	104.25	103.50	8.1	31,215	0.03%
2023/04/21	1.2	104.89	15	104.70	104.00	-13.8	31,240	-0.04%
2023/04/20	3	104.50	9	104.50	104.50	-6	31,018	-0.02%
2023/04/19	7.1	103.79	7	104.50	104.00	0.1	31,244	0.00%
2023/04/18	3.4	104.00	8.3	104.06	104.50	-4.9	31,266	-0.02%
2023/04/17	4.9	104.10	9.1	103.94	104.00	-4.2	31,594	-0.01%
2023/04/14	1.1	103.52	5.1	104.00	104.50	-4	32,030	-0.01%
2023/04/13	10.3	102.56	14	102.82	103.00	-3.7	32,380	-0.01%
2023/04/12	19.4	102.92	1	102.50	102.50	18.4	32,302	0.06%
2023/04/11	26.3	103.08	4	103.25	103.50	22.3	32,585	0.07%
2023/04/10	7	103.07	3	103.17	103.00	4	32,478	0.01%
2023/04/07	4	103.13	9	103.50	103.00	-5	32,418	-0.02%
2023/04/06	21.6	103.65	1	103.51	103.50	20.5	32,371	0.06%
2023/03/31	6.1	104.09	7.3	104.28	104.00	-1.2	31,976	0.00%
2023/03/30	13.1	104.04	6.2	104.33	104.50	6.9	32,025	0.02%
2023/03/29	5	103.50	7	103.93	103.50	-2	32,165	-0.01%
2023/03/28	10.1	103.20	5	103.30	103.00	5.1	32,556	0.02%
2023/03/27	56.4	103.90	3	104.00	103.50	53.4	32,645	0.16%
2023/03/24	5.2	104.69	17.2	105.09	105.50	-12	33,306	-0.04%
2023/03/23	24	103.44	12.6	104.20	103.50	11.5	32,568	0.04%
2023/03/22	15.1	103.53	1	103.50	103.50	14.1	32,454	0.04%
2023/03/21	3.3	103.94	15.2	103.63	103.50	-11.9	32,672	-0.04%
2023/03/20	92.4	102.82	0.1	103.00	102.50	92.3	32,644	0.28%
2023/03/17	152.2	103.70	35.1	103.79	103.50	117.1	32,828	0.36%	大買/鉅額交易
2023/03/16	21.2	102.43	6.1	102.42	102.00	15.1	32,303	0.05%
2023/03/15	3.1	102.50	27	102.50	102.50	-24	32,585	-0.07%
2023/03/14	26.2	101.89	10	102.45	102.00	16.2	33,160	0.05%
2023/03/13	3	102.50	21	101.93	103.00	-18	33,434	-0.05%
2023/03/10	13.3	101.66	8	102.00	102.00	5.2	34,333	0.02%
2023/03/09	38.2	102.82	2	103.00	102.50	36.2	34,973	0.10%
2023/03/08	11.2	104.45	2	104.50	104.00	9.2	35,167	0.03%
2023/03/07	3.1	105.14	56.7	105.31	105.00	-53.6	35,211	-0.15%
2023/03/06	12	103.58	82.7	103.63	103.50	-70.7	34,782	-0.20%
2023/03/03	4.2	103.12	19.9	103.35	102.50	-15.7	34,733	-0.05%
2023/03/02	5.1	101.90	2.4	102.50	102.50	2.7	34,949	0.01%
2023/03/01	4.1	101.50	6	102.25	102.00	-1.9	35,010	-0.01%
2023/02/24	16.2	101.69	3.2	102.22	101.00	13	34,736	0.04%
2023/02/23	0	0.00	20.5	102.57	103.00	-20.5	34,341	-0.06%
2023/02/22	7.3	101.59	33	101.59	102.00	-25.7	34,713	-0.07%
2023/02/21	5	102.60	18.3	102.54	102.50	-13.3	34,783	-0.04%
2023/02/20	22.7	103.28	16.2	103.22	103.00	6.5	35,331	0.02%
2023/02/17	106.6	103.00	5.4	103.28	103.50	101.2	35,745	0.28%	大買/鉅額交易
2023/02/16	3.4	103.15	27.3	103.15	103.50	-24	36,384	-0.07%
2023/02/15	20.1	102.20	16.5	102.21	102.50	3.6	37,202	0.01%
2023/02/14	2.1	101.74	28	101.68	102.00	-25.9	37,250	-0.07%
2023/02/13	1.1	101.50	5.3	101.12	101.00	-4.2	37,616	-0.01%
2023/02/10	17	101.26	16.3	101.53	101.50	0.7	37,809	0.00%
2023/02/09	2	100.75	14.4	101.41	101.00	-12.4	38,059	-0.03%
2023/02/08	26	100.52	12.2	100.55	100.50	13.8	38,379	0.04%
2023/02/07	35	100.74	14.1	100.96	100.50	20.9	38,627	0.05%
2023/02/06	19.6	101.59	29.1	101.62	101.50	-9.5	38,581	-0.02%
2023/02/03	81.2	99.83	6.1	99.64	99.60	75.2	38,523	0.20%
2023/02/02	183	100.07	18	100.50	100.00	165	38,531	0.43%	大買/鉅額交易
2023/02/01	8	99.99	25.3	100.46	100.00	-17.3	38,077	-0.05%
2023/01/31	16.4	99.92	47.2	99.65	99.70	-30.8	37,933	-0.08%
2023/01/30	94.2	98.23	28.2	99.04	98.10	66	37,093	0.18%
2023/01/17	20.2	98.18	8	98.29	98.10	12.2	36,341	0.03%
2023/01/16	23.4	98.51	12.1	98.11	98.10	11.3	36,361	0.03%
2023/01/13	15.6	98.78	15.3	98.68	98.60	0.3	36,315	0.00%
2023/01/12	19.3	99.01	14.1	98.68	98.60	5.2	36,978	0.01%
2023/01/11	12.3	99.40	15.1	99.24	99.10	-2.7	37,569	-0.01%
2023/01/10	21.4	99.32	13.1	99.42	99.40	8.3	37,879	0.02%
2023/01/09	9.3	99.11	4.1	99.27	99.10	5.2	38,027	0.01%
2023/01/06	27.2	98.52	5.3	98.64	98.40	21.9	37,890	0.06%
2023/01/05	33.1	98.24	15.5	98.07	98.00	17.6	38,045	0.05%
2023/01/04	32.6	98.17	9.6	98.44	98.10	23	38,079	0.06%
2023/01/03	51.1	98.51	29.5	98.80	99.10	21.6	38,013	0.06%
2022/12/30	18	99.99	40	99.91	99.90	-22	37,602	-0.06%
2022/12/29	51.8	99.76	48	99.70	99.70	3.8	37,753	0.01%
2022/12/28	14.2	100.01	4	100.13	100.50	10.2	38,005	0.03%
2022/12/27	5.1	101.00	8	100.50	100.50	-2.9	37,915	-0.01%
2022/12/26	1.7	101.00	0	0.00	101.00	1.7	38,115	0.00%
2022/12/23	4.1	100.26	6.4	100.30	101.00	-2.3	38,434	-0.01%
2022/12/22	17.1	100.65	23	100.83	101.00	-5.9	38,849	-0.02%
2022/12/21	49.3	100.44	10	100.00	100.00	39.3	39,308	0.10%
2022/12/20	54.3	100.38	114	100.46	100.00	-59.7	39,198	-0.15%	大賣/
2022/12/19	29	100.88	31	101.32	101.50	-2	39,135	-0.01%
2022/12/16	52.5	100.60	18.1	101.14	100.50	34.4	38,899	0.09%
2022/12/15	8.1	101.51	31	101.98	101.50	-22.9	38,102	-0.06%
2022/12/14	10	101.50	16.6	102.47	102.50	-6.5	38,124	-0.02%
2022/12/13	27.4	101.38	11	101.05	101.00	16.4	38,141	0.04%
2022/12/12	44.5	101.76	13	101.96	102.00	31.5	37,850	0.08%
2022/12/09	7	102.29	6	102.25	102.00	1	38,145	0.00%
2022/12/08	9.2	101.84	2	102.25	101.50	7.2	37,890	0.02%
2022/12/07	18.2	102.50	5.1	102.82	102.00	13.1	37,817	0.03%
2022/12/06	109	103.41	16.1	103.25	103.00	92.9	37,621	0.25%	大買/
2022/12/05	33.9	106.13	19.8	106.20	105.50	14.2	37,014	0.04%
2022/12/02	44.2	105.25	145.1	105.13	105.50	-100.9	36,500	-0.28%	大賣/
2022/12/01	52.1	102.59	65.7	102.52	103.00	-13.6	35,734	-0.04%
2022/11/30	23.2	100.96	51.2	100.99	100.50	-27.9	34,905	-0.08%
2022/11/29	35.8	100.03	21.1	99.97	100.00	14.7	34,038	0.04%
2022/11/28	54.4	99.95	18.4	100.01	100.00	36.1	33,757	0.11%
2022/11/25	16	100.53	42.4	100.83	100.50	-26.4	33,605	-0.08%
2022/11/24	16.4	100.20	13	100.54	101.00	3.4	33,507	0.01%
2022/11/23	20.2	100.88	26.1	100.79	100.50	-5.9	33,169	-0.02%
2022/11/22	49.3	100.12	18	100.50	100.50	31.3	33,091	0.09%
2022/11/21	75	100.47	0.5	100.50	100.00	74.5	32,902	0.23%
2022/11/18	114.6	101.02	34	101.25	100.50	80.6	32,636	0.25%	大買/
2022/11/17	146.8	101.39	16	101.63	101.50	130.8	32,326	0.40%	大買/鉅額交易
2022/11/16	29.1	101.67	27.6	101.96	101.50	1.5	32,188	0.00%
2022/11/15	6.3	101.68	24	101.83	101.50	-17.7	31,685	-0.06%
2022/11/14	54.3	99.83	14	100.64	101.50	40.3	31,198	0.13%
2022/11/11	128.3	100.40	31	100.32	100.00	97.3	30,512	0.32%	大買/
2022/11/10	27.6	100.67	3	100.67	100.50	24.5	29,543	0.08%
2022/11/09	25	101.84	42.2	101.91	102.50	-17.2	29,373	-0.06%
2022/11/08	47.3	100.14	13	100.04	100.00	34.3	29,190	0.12%
2022/11/07	39.7	100.04	26	100.09	100.00	13.7	29,498	0.05%
2022/11/04	73.7	100.06	18	100.44	100.50	55.7	29,858	0.19%
2022/11/03	19	100.74	5	101.00	101.00	14	29,990	0.05%
2022/11/02	26	101.35	21	101.76	102.00	5	29,765	0.02%
2022/11/01	37.3	101.22	21.3	101.27	101.50	16	29,668	0.05%
2022/10/31	9.1	101.68	9	102.11	102.50	0.1	29,304	0.00%
2022/10/28	9.1	103.72	1.1	103.50	104.00	8	29,222	0.03%
2022/10/27	2	104.50	20	104.68	104.00	-17.9	29,368	-0.06%
2022/10/26	0	103.67	5	103.50	104.00	-5	29,519	-0.02%
2022/10/25	14.1	102.82	21.2	103.17	103.50	-7.1	29,293	-0.02%
2022/10/24	23	103.70	24	103.06	103.00	-1	29,045	0.00%
2022/10/21	2.3	102.93	2	103.50	103.50	0.3	28,923	0.00%
2022/10/20	39.8	101.54	25	102.06	102.50	14.8	29,034	0.05%
2022/10/19	12.1	103.33	418	103.52	103.00	-405.9	28,453	-1.43%	大賣/鉅額交易
2022/10/18	26.2	104.25	7	103.64	103.50	19.2	28,204	0.07%
2022/10/17	9.1	104.61	16.1	105.16	105.00	-7	28,041	-0.03%
2022/10/14	414.1	104.99	12.1	105.04	105.00	402	27,956	1.44%	大買/鉅額交易
2022/10/13	18.5	103.45	16.4	103.50	103.50	2.2	28,122	0.01%
2022/10/12	19.1	103.53	27.5	103.15	103.00	-8.4	27,974	-0.03%
2022/10/11	15.1	104.60	17.7	104.24	104.00	-2.6	27,628	-0.01%
2022/10/07	3	107.50	22	107.07	107.50	-19	27,413	-0.07%
2022/10/06	8.1	107.62	5.3	107.42	107.50	2.8	27,815	0.01%
2022/10/05	15.4	106.01	37.4	106.34	107.00	-22.1	27,893	-0.08%
2022/10/04	24	102.08	16	102.50	102.50	8	27,455	0.03%
2022/10/03	16.9	101.38	10	101.00	101.00	6.9	27,474	0.03%
2022/09/30	10.1	101.36	7.1	101.49	102.00	3	27,695	0.01%
2022/09/29	35.1	101.19	20	101.68	101.50	15.1	27,913	0.05%
2022/09/28	65.7	102.01	462.2	100.94	100.50	-396.5	28,002	-1.42%	大賣/鉅額交易
2022/09/27	16.8	103.93	11.6	103.52	103.50	5.2	27,942	0.02%
2022/09/26	31.2	104.29	10	104.40	104.00	21.2	28,760	0.07%
2022/09/23	13.1	106.58	3	106.50	106.50	10.1	29,122	0.03%
2022/09/22	6.2	106.42	4.1	106.62	107.00	2.1	29,606	0.01%
2022/09/21	70.2	106.60	2	107.75	107.00	68.2	29,763	0.23%
2022/09/20	11	107.55	14.1	108.39	108.50	-3.1	29,793	-0.01%
2022/09/19	6.1	106.92	1.3	107.01	107.00	4.8	29,797	0.02%
2022/09/16	21.6	107.27	23	107.28	107.50	-1.4	30,004	0.00%
2022/09/15	14	108.00	14.5	108.07	108.00	-0.5	30,148	0.00%
2022/09/14	16.4	107.70	6.6	107.77	107.50	9.8	30,383	0.03%
2022/09/13	403.1	110.00	26.1	109.19	110.00	377	30,584	1.23%	大買/鉅額交易
2022/09/12	16	108.03	16.1	108.50	108.50	-0.1	30,594	0.00%
2022/09/08	7.1	106.86	7	106.64	107.00	0.1	31,113	0.00%
2022/09/07	13.4	106.84	3	106.17	106.00	10.4	31,387	0.03%
2022/09/06	4	108.00	7.1	107.79	108.50	-3	31,270	-0.01%
2022/09/05	0	108.00	4	108.00	108.00	-4	31,528	-0.01%
2022/09/02	3	107.67	2	107.75	107.50	1	31,931	0.00%
2022/09/01	6.1	107.42	31.1	107.13	107.50	-25	32,046	-0.08%
2022/08/31	3.2	107.73	4	108.63	109.00	-0.8	31,915	0.00%
2022/08/30	5	108.40	4	108.50	108.50	1	31,741	0.00%
2022/08/29	16.2	108.22	2	108.50	108.00	14.2	32,006	0.04%
2022/08/26	7.6	109.87	5	109.90	110.50	2.6	32,155	0.01%
2022/08/25	3.2	110.16	5	110.10	109.50	-1.8	32,478	-0.01%
2022/08/24	8.3	109.39	9	109.33	109.50	-0.7	33,426	0.00%
2022/08/23	3.1	110.02	11	110.05	110.00	-7.9	34,509	-0.02%
2022/08/22	2	110.25	16.1	110.13	111.00	-14.1	34,940	-0.04%
2022/08/19	12.1	111.33	2	111.00	111.00	10.1	35,525	0.03%
2022/08/18	7.1	111.36	0	0.00	112.00	7.1	35,898	0.02%
2022/08/17	6.2	112.00	7	111.93	112.50	-0.8	36,728	0.00%
2022/08/16	8.2	110.83	15.1	110.97	111.00	-6.9	36,840	-0.02%
2022/08/15	17	111.97	2.1	112.00	112.00	14.9	36,930	0.04%
2022/08/12	27.2	113.05	144.3	113.32	112.50	-117.2	37,208	-0.31%	大賣/鉅額交易
2022/08/11	11.1	111.01	43.7	111.98	113.00	-32.6	37,022	-0.09%
2022/08/10	5.1	109.70	23.6	110.21	110.00	-18.5	36,918	-0.05%
2022/08/09	0.2	108.65	11	108.77	109.00	-10.8	36,398	-0.03%
2022/08/08	8.1	107.01	10	107.70	108.00	-1.9	36,343	-0.01%
2022/08/05	8.1	108.07	13.2	108.12	108.00	-5.1	36,295	-0.01%
2022/08/04	8.2	107.13	6.1	107.74	108.00	2.1	36,249	0.01%
2022/08/03	2.1	107.05	7	107.64	108.50	-4.9	35,932	-0.01%
2022/08/02	26	107.21	20.1	107.10	108.00	5.9	35,709	0.02%
2022/08/01	2	108.50	1.1	108.56	109.00	0.9	35,441	0.00%
2022/07/29	3.1	108.84	7.9	108.97	109.00	-4.8	35,652	-0.01%
2022/07/28	12	108.04	5	108.30	108.50	7	35,867	0.02%
2022/07/27	7	108.07	9	108.33	108.00	-2	36,003	-0.01%
2022/07/26	5.2	107.60	19.1	107.87	108.00	-13.8	35,778	-0.04%
2022/07/25	12	107.92	9.1	107.23	107.50	2.9	35,635	0.01%
2022/07/22	8	106.00	18	105.78	106.00	-10	35,447	-0.03%
2022/07/21	0.5	105.00	9	105.00	105.50	-8.5	35,462	-0.02%
2022/07/20	13	103.96	17	103.50	103.50	-4	35,419	-0.01%
2022/07/19	5.2	103.92	1	104.00	104.00	4.2	35,511	0.01%
2022/07/18	4	104.50	4	104.63	105.00	0	35,446	0.00%
2022/07/15	2	105.00	1.9	105.24	105.00	0.1	35,469	0.00%
2022/07/14	23.5	104.27	73.1	104.86	105.00	-49.6	35,384	-0.14%
2022/07/13	19	103.00	47.3	102.92	102.50	-28.3	34,910	-0.08%
2022/07/12	19	100.11	48.8	100.41	100.50	-29.7	34,569	-0.09%
2022/07/11	16	101.13	8	101.44	101.00	8	34,330	0.02%
2022/07/08	19.6	102.82	1	103.50	102.00	18.6	34,172	0.05%
2022/07/07	6	101.92	37	102.68	103.50	-31	33,867	-0.09%
2022/07/06	25.2	101.32	14	100.68	100.50	11.2	33,478	0.03%
2022/07/05	23	102.15	7.4	102.50	102.50	15.6	33,199	0.05%
2022/07/04	56.3	100.34	15	100.73	100.00	41.3	32,860	0.13%
2022/07/01	37.8	106.86	38.2	106.50	106.00	-0.4	32,262	0.00%
2022/06/30	10	109.50	22	109.64	109.00	-12	31,744	-0.04%
2022/06/29	15	111.23	4	111.13	111.00	11	31,393	0.03%
2022/06/28	6	111.42	22	111.20	112.00	-16	31,168	-0.05%
2022/06/27	19	111.71	11.2	111.50	111.00	7.8	31,040	0.03%
2022/06/24	16	110.09	3	110.17	110.00	13	30,863	0.04%
2022/06/23	45.6	108.77	5	108.40	108.00	40.6	30,701	0.13%
2022/06/22	12.4	110.16	7.2	110.14	109.50	5.3	30,281	0.02%
2022/06/21	8.1	111.75	23.3	111.22	112.00	-15.2	30,597	-0.05%
2022/06/20	6.1	109.50	11.3	109.71	109.00	-5.2	30,276	-0.02%
2022/06/17	12	109.79	5	109.90	109.50	7	30,071	0.02%
2022/06/16	32	112.36	22.4	111.59	111.50	9.6	29,597	0.03%
2022/06/15	9	111.83	11	111.77	112.00	-2	30,439	-0.01%
2022/06/14	7.5	110.44	21.2	111.11	111.50	-13.7	30,755	-0.04%
2022/06/13	57.1	111.69	68.1	111.47	111.50	-11	30,823	-0.04%
2022/06/10	2	114.50	22.1	114.61	114.00	-20.1	30,587	-0.07%
2022/06/09	6.1	114.43	11.4	114.91	115.50	-5.2	30,617	-0.02%
2022/06/08	25	114.00	34.1	114.14	114.00	-9.1	30,518	-0.03%
2022/06/07	77.1	114.23	22	113.55	113.50	55.1	30,625	0.18%
2022/06/06	7.2	115.15	49.1	115.59	115.50	-41.9	30,483	-0.14%
2022/06/02	15.1	114.83	67.8	115.17	114.00	-52.7	30,890	-0.17%
2022/06/01	38.5	113.79	71.5	114.89	114.50	-33	31,010	-0.11%
2022/05/31	22	112.16	149.3	110.96	113.00	-127.3	30,133	-0.42%	大賣/鉅額交易
2022/05/30	27	109.91	43	109.93	110.50	-16	28,871	-0.06%
2022/05/27	8.2	110.61	30.5	110.27	110.00	-22.4	28,372	-0.08%
2022/05/26	16	108.75	113.2	109.90	109.00	-97.2	27,992	-0.35%	大賣/
2022/05/25	15	109.67	87.1	109.46	109.50	-72.1	27,818	-0.26%
2022/05/24	7.2	108.01	9.1	108.45	108.00	-1.9	27,347	-0.01%
2022/05/23	2	108.25	27.6	108.33	108.00	-25.6	26,969	-0.09%
2022/05/20	32.1	108.08	24.5	107.92	107.00	7.6	26,832	0.03%
2022/05/19	91.1	105.50	51.6	106.38	107.50	39.5	26,456	0.15%
2022/05/18	9	106.61	36.9	106.44	107.00	-27.9	26,023	-0.11%
2022/05/17	2	104.75	26	104.96	105.00	-24	25,518	-0.09%
2022/05/16	26.2	104.00	21.3	104.49	104.50	5	25,323	0.02%
2022/05/13	22.6	103.51	25	103.94	104.00	-2.4	25,172	-0.01%
2022/05/12	7.7	102.51	3.5	102.57	102.00	4.2	25,217	0.02%
2022/05/11	45	103.48	24	103.10	103.00	21	25,124	0.08%
2022/05/10	23	103.91	46	103.93	104.00	-23	25,133	-0.09%
2022/05/09	2	103.00	7.1	103.50	104.00	-5.1	25,217	-0.02%
2022/05/06	29	103.09	28.1	103.80	104.00	0.9	25,527	0.00%
2022/05/05	7.5	104.70	40	104.98	104.50	-32.5	25,631	-0.13%
2022/05/04	29.1	104.02	41.1	104.00	104.00	-12	25,602	-0.05%
2022/05/03	25	102.10	39	102.37	102.50	-14	25,586	-0.05%
2022/04/29	23.1	102.00	22	102.00	102.00	1	25,993	0.00%
2022/04/28	26.1	100.19	52	101.41	101.50	-26	26,305	-0.10%
2022/04/27	53.1	100.06	28	100.08	100.00	25	26,323	0.10%
2022/04/26	29.2	100.93	42.3	101.13	101.00	-13.1	26,227	-0.05%
2022/04/25	59.2	101.04	39	100.74	100.50	20.2	26,131	0.08%
2022/04/22	24	102.50	27	103.44	103.50	-3	25,723	-0.01%
2022/04/21	24.1	103.04	34.1	103.23	103.00	-10	26,086	-0.04%
2022/04/20	28.1	102.47	30	102.82	103.00	-1.9	26,106	-0.01%
2022/04/19	31	102.89	23	102.11	102.00	8	26,095	0.03%
2022/04/18	36	102.19	22	102.50	102.50	14	26,235	0.05%
2022/04/15	24.1	103.46	24	103.06	103.00	0.1	26,622	0.00%
2022/04/14	7	104.00	3	104.00	104.00	4	27,070	0.01%
2022/04/13	22	103.07	37	103.73	104.00	-15	27,740	-0.05%
2022/04/12	24.1	102.06	29	102.17	102.00	-4.9	29,846	-0.02%
2022/04/11	41.2	102.60	32	102.03	102.00	9.2	29,853	0.03%
2022/04/08	37.3	102.92	22	103.00	103.00	15.3	29,736	0.05%
2022/04/07	51.1	103.87	22	103.07	103.00	29.1	29,605	0.10%
2022/04/06	108	104.60	30.1	104.95	105.00	77.9	29,253	0.27%	大買/
2022/04/01	16.2	104.82	2.1	105.02	104.50	14.1	28,990	0.05%
2022/03/31	5	105.80	9.1	106.22	106.00	-4.1	28,748	-0.01%
2022/03/30	36.2	105.34	29	105.59	105.50	7.2	28,608	0.03%
2022/03/29	34.2	105.74	20	105.50	105.50	14.2	28,506	0.05%
2022/03/28	137.1	105.25	43.3	105.95	106.00	93.8	28,443	0.33%	大買/
2022/03/25	34	106.04	31	106.18	106.00	3	28,332	0.01%
2022/03/24	27.4	105.88	42.3	106.62	106.50	-14.9	28,289	-0.05%
2022/03/23	29.6	104.56	30.1	105.43	105.50	-0.4	27,980	0.00%
2022/03/22	30.2	104.02	25	104.04	104.00	5.2	28,224	0.02%
2022/03/21	15	105.13	5	105.40	104.50	10	28,256	0.04%
2022/03/18	34	103.99	49.5	105.38	106.00	-15.4	28,271	-0.05%
2022/03/17	16	103.50	26.1	103.79	104.00	-10.1	27,192	-0.04%
2022/03/16	55.6	101.02	40.3	101.45	101.50	15.3	26,806	0.06%
2022/03/15	44	101.50	36	101.22	101.00	8	26,458	0.03%
2022/03/14	35	102.94	26	102.69	102.50	9	26,525	0.03%
2022/03/11	30.1	103.43	29.2	103.48	103.50	0.9	26,516	0.00%
2022/03/10	27	103.07	42.1	103.13	103.00	-15	26,500	-0.06%
2022/03/09	44	101.77	29	101.62	101.50	15	26,385	0.06%
2022/03/08	62.4	101.22	44	101.15	101.50	18.4	26,349	0.07%
2022/03/07	50.5	103.14	26.5	102.62	102.50	24	25,720	0.09%
2022/03/04	22.1	104.46	27.2	104.93	105.00	-5.2	25,816	-0.02%
2022/03/03	3	104.67	2.1	105.01	104.50	1	25,972	0.00%
2022/03/02	26	104.46	27.1	104.50	104.50	-1.1	26,143	0.00%
2022/03/01	29	104.21	39.1	104.56	104.50	-10.1	26,204	-0.04%
2022/02/25	86.4	103.02	29	103.10	103.00	57.4	26,220	0.22%
2022/02/24	44.6	103.42	26	102.67	102.50	18.6	26,098	0.07%
2022/02/23	28	104.63	28.8	105.03	105.00	-0.8	25,606	0.00%
2022/02/22	31.2	104.53	21.5	104.51	104.50	9.7	25,709	0.04%
2022/02/21	26	106.23	31	106.08	106.00	-5	25,784	-0.02%
2022/02/18	25	105.46	27.1	105.46	105.50	-2.1	25,924	-0.01%
2022/02/17	27.1	105.87	48	105.83	106.00	-20.9	25,998	-0.08%
2022/02/16	23	105.02	429	105.03	105.50	-406	26,003	-1.56%	大賣/鉅額交易
2022/02/15	30	104.38	30	104.18	104.00	0	26,223	0.00%
2022/02/14	44.1	104.00	25	104.00	104.00	19.1	26,310	0.07%
2022/02/11	43.2	105.07	28	105.73	106.00	15.2	26,318	0.06%
2022/02/10	34.5	106.14	43.1	106.33	106.50	-8.6	26,440	-0.03%
2022/02/09	24.3	105.53	34.3	106.25	106.50	-10	26,437	-0.04%
2022/02/08	29.2	104.02	61.3	105.08	105.50	-32.2	26,352	-0.12%
2022/02/07	45.1	102.99	29.1	103.16	103.00	16	25,826	0.06%
2022/01/26	61.8	102.36	24.1	102.13	102.00	37.7	25,471	0.15%
2022/01/25	45.1	102.71	39	102.64	103.00	6.1	25,257	0.02%
2022/01/24	59.1	103.33	42	103.19	103.00	17.1	25,076	0.07%
2022/01/21	73.5	102.30	26	102.06	102.00	47.5	24,727	0.19%
2022/01/20	35.1	103.66	24	103.13	103.00	11.1	24,415	0.05%
2022/01/19	44	103.68	42.1	103.86	103.50	1.9	24,199	0.01%
2022/01/18	49.2	103.92	36	103.93	103.50	13.2	24,100	0.05%
2022/01/17	38.3	103.79	25	103.60	103.50	13.3	24,204	0.06%
2022/01/14	68.8	103.84	48	103.73	103.50	20.8	24,181	0.09%
2022/01/13	31.3	105.10	449	105.04	105.50	-417.7	24,050	-1.74%	大賣/鉅額交易
2022/01/12	38.1	104.64	27	104.43	104.50	11.1	24,214	0.05%
2022/01/11	45.4	104.27	32	104.50	104.50	13.3	24,338	0.05%
2022/01/10	91.7	105.30	24.1	104.56	104.50	67.6	24,605	0.27%
2022/01/07	68.1	106.71	54.4	106.71	106.50	13.6	24,846	0.05%
2022/01/06	56.4	107.07	21.1	107.41	107.00	35.3	24,497	0.14%
2022/01/05	96	108.91	155.2	108.47	109.00	-59.2	23,990	-0.25%	大賣/
2022/01/04	40.1	103.51	25	103.54	103.50	15.1	22,264	0.07%
2022/01/03	478.1	104.05	426.3	104.43	103.00	51.8	22,420	0.23%	大買/大賣/
2021/12/30	112.5	104.11	33	104.18	104.00	79.5	22,693	0.35%	大買/
2021/12/29	25	104.94	22.1	105.00	105.00	3	23,058	0.01%
2021/12/28	22	104.98	41.2	105.25	105.50	-19.2	23,528	-0.08%
2021/12/27	21.1	104.48	22	104.48	104.50	-0.9	23,690	0.00%
2021/12/24	17	104.09	20	104.45	104.00	-3	24,112	-0.01%
2021/12/23	26.5	103.96	34.4	103.99	104.00	-7.9	24,295	-0.03%
2021/12/22	36.2	103.79	22	103.55	103.50	14.2	24,599	0.06%
2021/12/21	0	104.17	25	104.26	104.50	-25	24,777	-0.10%
2021/12/20	40.2	103.06	21	103.00	103.00	19.2	24,788	0.08%
2021/12/17	436.4	103.50	27.8	103.54	103.50	408.6	24,743	1.65%	大買/鉅額交易
2021/12/16	84	104.36	27.2	103.93	103.50	56.8	24,530	0.23%
2021/12/15	23.5	104.05	25	105.00	105.00	-1.5	24,606	-0.01%
2021/12/14	29.5	104.41	37.2	104.76	104.50	-7.6	24,867	-0.03%
2021/12/13	425.4	104.53	27	104.69	104.50	398.4	24,882	1.60%	大買/鉅額交易
2021/12/10	35.1	105.00	58	105.00	105.00	-22.9	25,648	-0.09%
2021/12/09	22.1	105.05	27	105.93	106.00	-4.9	25,628	-0.02%
2021/12/08	210	106.01	36	105.36	105.00	174	25,632	0.68%	大買/鉅額交易
2021/12/07	41.1	106.28	57	106.09	106.00	-15.9	25,267	-0.06%
2021/12/06	27	106.02	35	106.57	106.50	-8	25,185	-0.03%
2021/12/03	28	105.11	25	105.14	105.00	3	25,281	0.01%
2021/12/02	43.3	105.28	28	105.38	105.00	15.3	25,365	0.06%
2021/12/01	31	103.86	77	104.77	105.50	-46	25,219	-0.18%
2021/11/30	64.7	104.34	26	103.81	103.50	38.7	25,243	0.15%
2021/11/29	40	104.03	31	103.53	103.50	9	24,913	0.04%
2021/11/26	64.1	103.77	6.4	103.69	103.50	57.7	24,820	0.23%
2021/11/25	36.5	105.45	23	105.15	105.00	13.5	24,927	0.05%
2021/11/24	63.2	105.33	24	105.46	105.50	39.2	24,868	0.16%
2021/11/23	53.2	106.11	0.2	106.50	106.00	53	24,601	0.22%
2021/11/22	36.8	106.90	34	106.68	106.50	2.8	24,446	0.01%
2021/11/19	61.2	107.17	29	106.72	106.50	32.2	24,384	0.13%
2021/11/18	52.6	106.65	33	107.03	107.00	19.6	24,337	0.08%
2021/11/17	81.4	107.41	25	107.14	107.00	56.4	24,205	0.23%
2021/11/16	34	108.32	20.3	108.01	108.00	13.8	24,180	0.06%
2021/11/15	22.1	109.41	30	108.27	108.00	-7.9	24,775	-0.03%
2021/11/12	27.1	108.50	23.1	108.96	109.00	4.1	24,877	0.02%
2021/11/11	27	107.89	26.1	107.64	107.50	0.9	24,858	0.00%
2021/11/10	27.3	108.37	38.1	109.01	109.00	-10.8	25,126	-0.04%
2021/11/09	35.6	107.46	32.4	107.84	108.00	3.2	25,521	0.01%
2021/11/08	45	107.34	57.6	107.27	107.50	-12.5	25,431	-0.05%
2021/11/05	12.1	108.83	9	108.17	109.00	3.1	25,877	0.01%
2021/11/04	179.1	108.01	23	108.02	108.00	156.1	26,297	0.59%	大買/鉅額交易
2021/11/03	21	107.98	30.8	107.58	107.50	-9.8	26,495	-0.04%
2021/11/02	28.3	107.54	30	107.67	107.50	-1.7	26,978	-0.01%
2021/11/01	58.1	107.35	28	106.84	106.50	30.1	26,974	0.11%
2021/10/29	36.1	107.58	24.3	107.01	107.00	11.8	27,025	0.04%
2021/10/28	20.4	108.01	25	108.44	108.50	-4.6	27,041	-0.02%
2021/10/27	33	108.00	29	107.95	108.00	4	27,205	0.01%
2021/10/26	26.2	108.54	25.3	108.96	109.00	0.9	27,413	0.00%
2021/10/25	41	108.40	37	108.05	108.00	4	27,459	0.01%
2021/10/22	22.2	108.00	39.9	107.50	107.50	-17.7	27,653	-0.06%
2021/10/21	30.2	108.00	24	108.00	108.00	6.2	27,868	0.02%
2021/10/20	30	107.50	41	107.63	107.50	-11	27,916	-0.04%
2021/10/19	63.1	107.69	61.1	107.16	107.00	2	27,785	0.01%
2021/10/18	159.3	108.61	26.1	108.75	107.50	133.3	28,334	0.47%	大買/鉅額交易
2021/10/15	35.3	108.22	183.1	109.43	109.50	-147.8	28,682	-0.52%	大賣/鉅額交易
2021/10/14	15.1	106.83	24.1	106.79	106.50	-8.9	28,303	-0.03%
2021/10/13	35.1	105.77	38.3	105.39	105.50	-3.2	28,537	-0.01%
2021/10/12	57	105.16	20	105.00	105.00	37	28,786	0.13%
2021/10/08	15	107.17	35.2	107.18	108.00	-20.2	29,185	-0.07%
2021/10/07	29	104.83	49.1	106.52	107.00	-20.1	29,179	-0.07%
2021/10/06	39.2	103.48	45	103.52	103.00	-5.9	29,150	-0.02%
2021/10/05	55.7	101.38	36	101.52	101.50	19.7	28,786	0.07%
2021/10/04	50.9	103.22	31.5	103.29	103.00	19.4	28,567	0.07%
2021/10/01	55.5	103.66	28	103.25	103.00	27.5	28,543	0.10%
2021/09/30	30.2	105.32	25.3	105.18	105.00	4.9	28,439	0.02%
2021/09/29	85.8	104.98	43.3	104.99	105.00	42.5	28,792	0.15%
2021/09/28	33.5	106.81	31	106.50	106.50	2.5	29,592	0.01%
2021/09/27	25.6	107.53	23	107.59	107.50	2.5	29,497	0.01%
2021/09/24	24	107.08	23	107.50	107.50	1	29,530	0.00%
2021/09/23	33.4	106.90	52.1	106.85	106.50	-18.7	29,793	-0.06%
2021/09/22	52.4	106.66	23	107.00	107.00	29.4	29,774	0.10%
2021/09/17	30.2	107.57	53.3	108.70	108.50	-23.2	29,528	-0.08%
2021/09/16	73.1	108.29	27	107.74	107.50	46.1	29,476	0.16%
2021/09/15	53	109.36	90.9	109.40	108.50	-37.9	29,612	-0.13%
2021/09/14	46	107.37	24	107.48	107.50	22	29,019	0.08%
2021/09/13	41	107.02	21	106.55	106.50	20	29,065	0.07%
2021/09/10	46.3	107.58	21	108.02	108.00	25.3	29,390	0.09%
2021/09/09	59	106.92	22	107.02	107.00	37	29,660	0.12%
2021/09/08	56.7	108.09	23.1	107.51	107.50	33.6	29,623	0.11%
2021/09/07	39.4	109.32	21.1	108.53	108.50	18.3	29,547	0.06%
2021/09/06	69.4	111.72	40	111.45	111.00	29.4	29,553	0.10%
2021/09/03	50.2	111.61	45	112.38	112.50	5.2	29,849	0.02%
2021/09/02	51	111.25	100.1	111.58	111.50	-49.1	29,768	-0.16%
2021/09/01	32.2	110.80	32.1	111.03	111.00	0.1	29,654	0.00%
2021/08/31	31.2	108.52	38	110.22	111.00	-6.8	29,587	-0.02%
2021/08/30	21	108.05	43.4	108.69	109.00	-22.4	29,418	-0.08%
2021/08/27	22.1	107.07	25.1	108.00	108.00	-3	29,666	-0.01%
2021/08/26	27.4	108.34	22	107.52	107.50	5.4	29,835	0.02%
2021/08/25	96	108.44	26	108.48	108.50	70	30,168	0.23%
2021/08/24	44.2	108.03	30	108.80	109.00	14.2	30,304	0.05%
2021/08/23	21.1	106.02	440.1	105.66	107.50	-419	30,576	-1.37%	大賣/鉅額交易
2021/08/20	329.1	104.00	134.4	104.43	104.50	194.7	30,649	0.64%	大買/大賣/鉅額交易
2021/08/19	77	104.52	46.4	104.38	103.00	30.6	31,163	0.10%
2021/08/18	223	105.05	514.3	106.51	107.00	-291.2	30,717	-0.95%	大買/大賣/鉅額交易
2021/08/17	40.3	107.09	25.2	106.58	106.50	15.1	31,031	0.05%
2021/08/16	594.3	107.37	26	107.54	107.50	568.3	31,124	1.83%	大買/鉅額交易
2021/08/13	32.1	108.97	43.2	109.18	109.00	-11.1	31,441	-0.04%
2021/08/12	22.2	108.98	107	108.77	109.00	-84.8	31,378	-0.27%	大賣/
2021/08/11	56.4	106.69	64.4	108.39	109.00	-8	31,859	-0.02%
2021/08/10	122.6	109.65	7	109.14	108.50	115.6	32,440	0.36%	大買/鉅額交易
2021/08/09	24	111.94	29.1	111.98	112.00	-5.1	33,341	-0.02%
2021/08/06	33.3	111.72	36	112.67	112.50	-2.7	33,684	-0.01%
2021/08/05	27	111.57	45	111.74	112.00	-18	34,169	-0.05%
2021/08/04	20.2	111.01	47	111.95	112.00	-26.8	36,329	-0.07%
2021/08/03	16.2	111.47	11	111.50	111.50	5.2	37,309	0.01%
2021/08/02	29.2	110.81	41	111.85	113.00	-11.9	37,640	-0.03%
2021/07/30	33	109.79	25.2	110.10	110.00	7.8	38,246	0.02%
2021/07/29	57	110.89	20	111.00	111.00	37	38,400	0.10%
2021/07/28	36.1	110.19	31.6	110.26	110.50	4.5	39,142	0.01%
2021/07/27	25.1	111.00	33	111.42	111.50	-7.9	40,042	-0.02%
2021/07/26	45.9	110.11	53	109.97	110.00	-7.1	40,774	-0.02%
2021/07/23	51.3	111.14	6	110.67	110.50	45.3	40,978	0.11%
2021/07/22	48.9	109.75	53.3	110.06	110.50	-4.4	41,267	-0.01%
2021/07/21	81.3	114.31	155.6	113.39	112.50	-74.3	41,185	-0.18%	大賣/
2021/07/20	35.1	114.94	88	114.77	114.50	-52.9	40,817	-0.13%
2021/07/19	106.6	116.98	18	116.67	116.50	88.6	41,033	0.22%	大買/
2021/07/16	16.3	118.97	30.8	119.05	119.50	-14.5	41,627	-0.03%
2021/07/15	12.9	118.84	162.8	118.90	119.50	-149.9	41,646	-0.36%	大賣/鉅額交易
2021/07/14	38	116.72	70	116.61	116.00	-32	41,038	-0.08%
2021/07/13	8.8	116.71	73.3	116.46	116.50	-64.5	41,122	-0.16%
2021/07/12	51.1	115.20	40.4	115.01	115.00	10.7	41,396	0.03%
2021/07/09	62.2	113.73	26	113.99	114.00	36.2	41,770	0.09%
2021/07/08	27.1	115.52	35.3	115.49	115.50	-8.2	42,184	-0.02%
2021/07/07	68.1	115.80	24.1	115.15	115.00	44	42,614	0.10%
2021/07/06	38.9	116.22	69.4	116.81	116.50	-30.5	43,302	-0.07%
2021/07/05	51.1	115.01	90.6	115.59	117.00	-39.5	43,911	-0.09%
2021/07/02	44.2	111.62	26.1	111.58	111.50	18.1	43,223	0.04%
2021/07/01	24.7	112.00	42.4	112.02	112.00	-17.7	43,510	-0.04%
2021/06/30	80.2	112.98	34.5	112.55	112.00	45.7	43,940	0.10%
2021/06/29	26.1	112.00	30	111.55	111.50	-3.9	45,039	-0.01%
2021/06/28	46.2	112.18	30	111.57	111.50	16.2	46,909	0.03%
2021/06/25	32.2	113.86	79.1	113.84	113.00	-46.9	47,286	-0.10%
2021/06/24	112.1	111.61	118	113.06	113.00	-5.9	47,379	-0.01%	大買/大賣/
2021/06/23	72.2	110.10	45.4	111.08	111.50	26.8	47,741	0.06%
2021/06/22	28	109.38	24	108.69	108.50	4	48,354	0.01%
2021/06/21	61.7	109.29	22.7	108.59	108.50	39.1	49,335	0.08%
2021/06/18	99.5	112.06	24.5	111.62	111.50	75	50,635	0.15%
2021/06/17	43.8	111.03	38.5	112.38	113.00	5.2	51,947	0.01%
2021/06/16	32.1	111.94	35.1	111.60	111.50	-3	54,351	-0.01%
2021/06/15	72	112.71	37.1	112.99	113.00	35	56,251	0.06%
2021/06/11	39.1	113.32	47.2	113.27	113.50	-8.1	58,242	-0.01%
2021/06/10	31.3	110.33	25	110.64	110.50	6.3	59,189	0.01%
2021/06/09	27.1	109.52	53.3	109.93	109.50	-26.2	60,027	-0.04%
2021/06/08	51.1	110.97	3.1	110.52	110.50	48	61,243	0.08%
2021/06/07	65.5	110.03	85.2	110.47	110.50	-19.7	62,197	-0.03%
2021/06/04	68.3	109.97	58.6	111.88	112.00	9.7	62,654	0.02%
2021/06/03	55.2	111.62	37.8	111.25	111.00	17.4	62,906	0.03%
2021/06/02	94.3	113.05	38	112.39	112.00	56.3	63,414	0.09%
2021/06/01	48.2	114.02	18.4	114.57	114.50	29.8	64,306	0.05%
2021/05/31	12.2	112.62	58.1	112.98	113.50	-46	65,255	-0.07%
2021/05/28	21.1	110.50	27	110.74	111.00	-5.9	66,126	-0.01%
2021/05/27	36.3	108.63	28.3	109.36	109.50	7.9	66,575	0.01%
2021/05/26	30.3	111.89	6.1	111.66	111.50	24.2	67,559	0.04%
2021/05/25	32.2	112.49	46.8	112.15	112.00	-14.6	69,013	-0.02%
2021/05/24	39	108.73	34	109.34	109.50	5	69,079	0.01%
2021/05/21	26.4	108.64	49.1	109.00	109.50	-22.7	69,408	-0.03%
2021/05/20	3	105.50	24.1	106.02	106.00	-21.1	69,516	-0.03%
2021/05/19	66.6	105.27	55.1	105.20	105.00	11.5	70,236	0.02%
2021/05/18	36.9	105.07	96.2	105.44	107.00	-59.3	70,231	-0.08%
2021/05/17	287.4	99.89	108.5	99.13	98.20	178.9	70,387	0.25%	大買/大賣/鉅額交易
2021/05/14	39.2	104.25	42.9	104.56	104.50	-3.7	70,236	-0.01%
2021/05/13	71.9	101.88	96.5	102.68	103.00	-24.6	70,571	-0.03%
2021/05/12	160.8	101.52	150.5	100.91	102.00	10.4	70,334	0.01%	大買/大賣/
2021/05/11	130.8	107.98	88.1	107.56	107.00	42.6	69,233	0.06%	大買/
2021/05/10	70.6	113.73	44.3	113.42	113.00	26.3	69,994	0.04%
2021/05/07	26.2	116.33	42.1	116.14	117.50	-15.9	72,312	-0.02%
2021/05/06	32.4	111.26	34	112.16	112.50	-1.7	73,359	0.00%
2021/05/05	73	110.81	64.9	111.32	110.00	8.2	74,195	0.01%
2021/05/04	106.2	109.54	134.7	108.88	108.50	-28.5	75,249	-0.04%	大買/大賣/
2021/05/03	93.4	113.44	74.5	112.93	112.50	18.8	76,133	0.02%
2021/04/29	45.6	117.15	53	116.34	116.00	-7.4	78,603	-0.01%
2021/04/28	82.2	117.26	47.1	117.23	117.00	35.1	79,282	0.04%
2021/04/27	127.7	119.19	53.3	119.14	118.50	74.4	80,842	0.09%	大買/
2021/04/26	135.1	118.39	30	117.93	117.50	105.1	81,368	0.13%	大買/鉅額交易
2021/04/23	37.2	117.44	43.1	118.25	119.00	-5.8	82,262	-0.01%
2021/04/22	100.5	119.24	72.6	119.39	117.50	27.9	84,441	0.03%
2021/04/21	66.8	120.47	43	120.30	120.00	23.8	88,574	0.03%
2021/04/20	53	121.46	37.2	121.81	122.00	15.8	89,305	0.02%
2021/04/19	45.2	122.08	46.4	121.92	121.50	-1.1	90,633	0.00%
2021/04/16	63.5	122.97	71.4	122.96	123.50	-7.9	91,260	-0.01%
2021/04/15	57.8	120.16	36.2	120.75	121.00	21.6	92,273	0.02%
2021/04/14	93.9	120.45	75.1	121.19	121.50	18.8	93,500	0.02%
2021/04/13	22.6	122.43	22.9	121.63	122.50	-0.3	96,281	0.00%
2021/04/12	96.9	120.41	169.1	120.85	120.50	-72.1	99,322	-0.07%	大賣/
2021/04/09	115.3	121.16	75.8	121.09	120.00	39.5	102,027	0.04%	大買/
2021/04/08	63.4	122.48	44.5	122.38	122.50	18.9	101,224	0.02%
2021/04/07	37.2	123.38	49.5	123.52	123.50	-12.3	101,243	-0.01%
2021/04/06	61.2	123.32	35.3	122.73	122.50	25.9	101,439	0.03%
2021/04/01	259.9	122.97	156.3	122.60	121.50	103.6	101,864	0.10%	大買/大賣/鉅額交易
2021/03/31	211.6	124.99	155.1	124.70	124.00	56.4	102,143	0.06%	大買/大賣/
2021/03/30	28.6	129.27	83.1	129.30	129.50	-54.5	100,661	-0.05%
2021/03/29	51.4	127.68	18.1	128.08	128.50	33.3	100,823	0.03%
2021/03/26	120.4	126.80	46.8	126.85	126.50	73.6	101,700	0.07%	大買/
2021/03/25	73.6	127.26	51.3	127.63	126.50	22.3	101,299	0.02%
2021/03/24	149.9	129.32	155.3	129.12	128.00	-5.4	100,686	-0.01%	大買/大賣/
2021/03/23	152.1	132.66	182.6	131.67	130.50	-30.4	99,806	-0.03%	大買/大賣/
2021/03/22	82.3	127.90	154.7	127.91	130.00	-72.4	98,701	-0.07%	大賣/
2021/03/19	323.1	125.00	276.5	125.16	123.50	46.6	97,546	0.05%	大買/大賣/
2021/03/18	124.5	130.00	158.2	129.92	129.50	-33.8	95,637	-0.04%	大買/大賣/
2021/03/17	174.8	125.49	325.8	125.61	126.00	-151	94,357	-0.16%	大買/大賣/鉅額交易
2021/03/16	78.4	122.54	186.1	122.66	123.00	-107.7	92,873	-0.12%	大賣/鉅額交易
2021/03/15	49.8	119.72	112.7	120.32	121.00	-62.9	92,452	-0.07%	大賣/
2021/03/12	58.2	119.33	102.6	119.29	120.00	-44.4	93,263	-0.05%	大賣/
2021/03/11	101.5	117.08	129.5	117.12	117.00	-27.9	94,385	-0.03%	大買/大賣/
2021/03/10	16	115.47	51.5	115.51	115.50	-35.5	93,926	-0.04%
2021/03/09	29.1	112.76	40.3	114.00	115.00	-11.2	93,640	-0.01%
2021/03/08	66.4	115.34	52.6	114.03	113.50	13.8	93,481	0.01%
2021/03/05	231.2	114.47	53.5	115.05	115.00	177.7	92,985	0.19%	大買/鉅額交易
2021/03/04	76.1	113.81	52	114.42	114.50	24.1	92,545	0.03%
2021/03/03	51	114.65	141.7	114.80	115.50	-90.7	91,575	-0.10%	大賣/
2021/03/02	60.8	113.21	34.6	113.55	112.00	26.1	90,689	0.03%
2021/02/26	154.6	112.74	74	112.96	112.00	80.6	90,179	0.09%	大買/
2021/02/25	64.9	115.21	296.3	115.01	116.50	-231.5	88,553	-0.26%	大賣/鉅額交易
2021/02/24	209.2	111.42	13.1	111.31	110.50	196.1	87,097	0.23%	大買/鉅額交易
2021/02/23	112.9	110.03	38	110.41	111.50	74.8	86,598	0.09%	大買/
2021/02/22	32.3	111.64	46	112.39	111.00	-13.7	86,137	-0.02%
2021/02/19	88.3	110.42	23.4	110.29	110.00	64.9	85,645	0.08%
2021/02/18	39	113.30	26.6	113.88	113.00	12.5	84,850	0.01%
2021/02/17	93.4	113.75	305.3	114.29	114.00	-211.8	84,908	-0.25%	大賣/鉅額交易
2021/02/05	86.6	114.09	57	114.82	113.50	29.6	83,928	0.04%
2021/02/04	36.3	114.30	21	114.48	114.00	15.3	83,134	0.02%
2021/02/03	53.6	116.45	46.9	116.26	116.50	6.7	82,680	0.01%
2021/02/02	51.2	116.07	77.3	115.96	116.50	-26.1	82,107	-0.03%
2021/02/01	74.8	111.35	154.9	110.36	113.00	-80.1	81,389	-0.10%	大賣/
2021/01/29	207.4	114.78	155.4	114.67	111.50	52	79,640	0.07%	大買/大賣/
2021/01/28	159.7	119.31	57.1	119.10	118.50	102.6	76,874	0.13%	大買/鉅額交易
2021/01/27	68	123.30	89.4	123.60	123.00	-21.4	75,136	-0.03%
2021/01/26	135	122.34	95.8	122.20	122.00	39.2	73,916	0.05%	大買/
2021/01/25	125	121.57	108.4	120.87	123.00	16.6	72,070	0.02%	大買/大賣/
2021/01/22	128	120.14	169.2	120.41	121.50	-41.3	70,174	-0.06%	大買/大賣/
2021/01/21	21	116.44	213.9	116.10	117.00	-192.9	67,021	-0.29%	大賣/鉅額交易
2021/01/20	179.5	116.17	36.3	116.09	114.50	143.2	66,129	0.22%	大買/鉅額交易
2021/01/19	53.3	115.30	148.5	114.90	115.00	-95.2	64,197	-0.15%	大賣/
2021/01/18	94.1	113.56	109.9	112.97	114.00	-15.8	63,005	-0.03%	大賣/
2021/01/15	140.9	115.64	72.2	115.22	115.50	68.7	61,737	0.11%	大買/
2021/01/14	197.3	113.88	378.7	113.38	116.00	-181.4	59,302	-0.31%	大買/大賣/鉅額交易
2021/01/13	37.3	105.88	82.3	105.76	106.50	-45	54,542	-0.08%
2021/01/12	75.3	104.36	202.4	104.23	104.00	-127.2	53,983	-0.24%	大賣/鉅額交易
2021/01/11	54.3	107.63	41.1	107.78	107.50	13.2	53,647	0.02%
2021/01/08	142.9	107.43	157.5	107.65	108.00	-14.6	53,291	-0.03%	大買/大賣/
2021/01/07	203.3	107.13	232	106.90	107.00	-28.6	51,832	-0.06%	大買/大賣/
2021/01/06	292.6	105.63	343.5	105.87	105.00	-50.9	50,561	-0.10%	大買/大賣/
2021/01/05	339.6	103.21	235.8	103.36	104.00	103.8	47,274	0.22%	大買/大賣/鉅額交易
2021/01/04	234.6	97.01	389.3	96.49	99.90	-154.7	44,037	-0.35%	大買/大賣/鉅額交易
2020/12/31	23.8	91.60	30.2	91.65	92.00	-6.4	40,427	-0.02%
2020/12/30	27.3	91.05	64.2	90.60	91.60	-36.9	40,179	-0.09%
2020/12/29	50.2	91.17	36.9	90.91	90.40	13.3	39,796	0.03%
2020/12/28	62.3	92.31	60.4	92.65	91.80	1.9	39,355	0.00%
2020/12/25	152.5	91.66	166.8	91.56	91.80	-14.2	38,556	-0.04%	大買/大賣/
2020/12/24	34.8	89.51	63.3	89.47	89.60	-28.5	37,188	-0.08%
2020/12/23	18.4	88.77	53.8	88.91	88.80	-35.4	37,032	-0.10%
2020/12/22	132.8	88.81	155.1	88.54	87.70	-22.3	36,732	-0.06%	大買/大賣/
2020/12/21	78.1	87.61	29.4	87.94	88.00	48.7	36,124	0.13%
2020/12/18	43.3	87.74	24.1	87.73	87.70	19.2	35,941	0.05%
2020/12/17	7.2	87.83	22	87.86	87.80	-14.8	35,866	-0.04%
2020/12/16	54.1	87.89	45.8	87.89	88.20	8.3	35,716	0.02%
2020/12/15	51.4	87.17	70.4	86.94	87.10	-19	35,463	-0.05%
2020/12/14	25.1	88.39	52.6	88.54	87.70	-27.5	35,162	-0.08%
2020/12/11	87.2	86.87	81.7	87.14	87.60	5.5	34,666	0.02%
2020/12/10	59.4	87.73	66	88.12	87.70	-6.6	33,930	-0.02%
2020/12/09	19	88.59	89.6	88.83	89.00	-70.6	33,480	-0.21%
2020/12/08	133.2	88.41	81	88.23	87.60	52.1	32,621	0.16%	大買/
2020/12/07	155.1	86.23	210.5	86.44	87.90	-55.4	31,140	-0.18%	大買/大賣/
2020/12/04	90.1	82.94	89	82.94	82.90	1.1	28,798	0.00%
2020/12/03	51	82.11	13	82.08	82.00	38	28,368	0.13%
2020/12/02	22	82.43	18	82.71	82.70	4	28,204	0.01%
2020/12/01	16.1	82.49	4.3	82.55	82.90	11.8	28,227	0.04%
2020/11/30	29	82.52	11.6	82.61	82.30	17.4	28,504	0.06%
2020/11/27	16	82.51	7.9	82.64	82.60	8.2	27,917	0.03%
2020/11/26	55	82.88	26.2	82.90	83.00	28.8	27,869	0.10%
2020/11/25	5.5	81.95	31	82.38	82.00	-25.5	27,823	-0.09%
2020/11/24	19	82.30	17.1	82.22	82.00	2	27,853	0.01%
2020/11/23	40	82.61	71	82.88	82.90	-31	27,877	-0.11%
2020/11/20	45	82.31	31	82.55	82.50	14	27,738	0.05%
2020/11/19	5	82.78	34.1	82.95	82.90	-29.1	27,618	-0.11%
2020/11/18	4	83.12	77.4	83.03	83.20	-73.4	27,595	-0.27%
2020/11/17	15	82.54	23.4	82.79	83.00	-8.4	27,491	-0.03%
2020/11/16	20.1	82.47	43	82.45	82.60	-22.9	27,885	-0.08%
2020/11/13	18.6	81.54	6	81.50	81.40	12.6	27,577	0.05%
2020/11/12	5.8	81.32	38.1	81.64	81.90	-32.3	27,494	-0.12%
2020/11/11	28.1	80.94	75	81.24	81.60	-47	27,213	-0.17%
2020/11/10	7	80.76	13.4	80.74	80.80	-6.4	27,174	-0.02%
2020/11/09	2.2	80.78	45.3	80.92	81.20	-43.1	28,235	-0.15%
2020/11/06	11.4	79.51	13	79.61	79.70	-1.6	28,321	-0.01%
2020/11/05	1.2	78.91	5.6	79.12	79.00	-4.4	28,488	-0.02%
2020/11/04	6.2	78.41	17	79.06	78.80	-10.9	29,073	-0.04%
2020/11/03	13.1	78.24	5	78.46	78.30	8.1	29,122	0.03%
2020/11/02	2.2	77.98	5	77.98	78.30	-2.8	29,432	-0.01%
2020/10/30	32.2	77.43	2	77.80	77.50	30.2	29,600	0.10%
2020/10/29	25.1	77.31	6.7	77.91	78.00	18.4	29,550	0.06%
2020/10/28	105.1	78.68	58	78.58	78.30	47.1	30,059	0.16%	大買/
2020/10/27	17.8	79.75	1	79.90	80.00	16.8	30,234	0.06%
2020/10/26	2.8	80.29	1.5	80.17	80.20	1.3	30,632	0.00%
2020/10/23	4	80.60	9	80.81	80.70	-5	31,049	-0.02%
2020/10/22	2	80.45	26.3	80.70	80.80	-24.3	32,073	-0.08%
2020/10/21	34.1	80.83	15	80.68	80.40	19.1	32,779	0.06%
2020/10/20	50.4	81.29	33.2	81.49	81.40	17.2	33,058	0.05%
2020/10/19	69	80.93	151.8	80.99	81.30	-82.8	33,610	-0.25%	大賣/
2020/10/16	27.2	78.89	66	79.02	78.60	-38.8	33,408	-0.12%
2020/10/15	16	78.04	21	78.12	78.10	-5	33,847	-0.01%
2020/10/14	20.6	78.05	0	0.00	78.00	20.6	34,602	0.06%
2020/10/13	1	79.00	42	78.48	78.90	-41	34,800	-0.12%
2020/10/12	12	78.61	37	78.53	78.70	-25	35,259	-0.07%
2020/10/08	9	77.70	19.3	77.79	78.00	-10.3	35,425	-0.03%
2020/10/07	16	77.44	7.1	77.39	77.40	8.9	35,744	0.02%
2020/10/06	35	77.74	30	77.90	77.80	5	36,066	0.01%
2020/10/05	24	77.71	10	78.14	77.70	14	36,653	0.04%
2020/09/30	26	77.52	19	77.72	77.40	7	37,159	0.02%
2020/09/29	46	77.20	43	77.59	77.00	3	37,455	0.01%
2020/09/28	3.1	76.25	29.4	76.29	76.90	-26.3	37,793	-0.07%
2020/09/25	62.2	74.82	35	74.33	74.30	27.2	38,001	0.07%
2020/09/24	101.1	75.43	43.9	75.08	75.00	57.2	38,076	0.15%	大買/
2020/09/23	23	76.73	8	76.85	76.70	15	37,687	0.04%
2020/09/22	24	77.10	6	77.00	76.80	18	38,132	0.05%
2020/09/21	27	77.60	3	77.77	77.40	24	38,706	0.06%
2020/09/18	11	77.84	8	78.01	77.60	3	40,000	0.01%
2020/09/17	13	78.23	3	78.23	78.10	10	40,947	0.02%
2020/09/16	16	78.68	15.3	79.09	78.80	0.7	41,362	0.00%
2020/09/15	27.4	79.11	8	79.11	79.10	19.4	41,339	0.05%
2020/09/14	6	79.07	17.2	79.09	79.40	-11.2	41,646	-0.03%
2020/09/11	1.3	78.35	37	78.15	78.50	-35.7	41,491	-0.09%
2020/09/10	7	78.39	19.2	78.44	78.50	-12.2	41,523	-0.03%
2020/09/09	6.1	77.24	16	77.26	77.90	-10	41,410	-0.02%
2020/09/08	24	77.60	19	77.76	77.50	5	41,473	0.01%
2020/09/07	22	77.14	7	77.07	77.30	15	41,611	0.04%
2020/09/04	35.6	76.99	34	76.92	76.90	1.6	41,954	0.00%
2020/09/03	45	78.25	39	78.66	77.70	6	41,789	0.01%
2020/09/02	48.1	77.10	37.1	77.67	77.80	11	41,734	0.03%
2020/09/01	10.7	76.84	5	76.90	77.00	5.7	42,211	0.01%
2020/08/31	40.2	77.27	6	77.93	76.90	34.2	42,474	0.08%
2020/08/28	58	77.27	27	77.55	77.50	31	42,692	0.07%
2020/08/27	38	77.63	21	77.50	77.50	17	42,988	0.04%
2020/08/26	1	78.11	3.9	78.40	78.20	-2.9	43,281	-0.01%
2020/08/25	1.1	78.13	16	78.23	78.30	-14.9	43,441	-0.03%
2020/08/24	66.2	77.88	4	78.05	77.60	62.2	43,891	0.14%
2020/08/21	21	77.98	14.1	78.19	78.20	6.9	43,964	0.02%
2020/08/20	92.2	77.52	29	77.27	77.10	63.2	43,929	0.14%
2020/08/19	33	79.88	32	79.65	79.30	1	43,368	0.00%
2020/08/18	23.4	79.62	20	79.80	79.80	3.4	43,283	0.01%
2020/08/17	42.7	80.16	28	80.25	80.20	14.7	43,604	0.03%
2020/08/14	13	80.19	7	80.21	80.40	6	43,618	0.01%
2020/08/13	74.2	80.07	79.3	79.98	79.50	-5.1	43,559	-0.01%
2020/08/12	22	80.74	48	81.14	81.40	-26	42,948	-0.06%
2020/08/11	24.1	80.30	10.3	80.02	79.80	13.7	43,139	0.03%
2020/08/10	25.2	80.15	54	80.03	80.50	-28.8	43,407	-0.07%
2020/08/07	19	78.61	4.5	78.71	78.30	14.5	43,275	0.03%
2020/08/06	72	78.80	33	79.18	79.00	39	43,625	0.09%
2020/08/05	60	78.10	18	78.22	77.90	42	43,829	0.10%
2020/08/04	63	78.06	15	77.86	78.10	48	44,340	0.11%
2020/08/03	73.2	77.84	26	77.25	77.10	47.2	44,597	0.11%
2020/07/31	25	78.72	17	79.00	78.40	8	44,108	0.02%
2020/07/30	41.1	78.06	35	77.99	78.00	6.1	43,832	0.01%
2020/07/29	82.5	78.30	35	78.20	78.00	47.5	43,666	0.11%
2020/07/28	105.6	79.73	106.6	79.55	78.40	-1	43,848	0.00%	大買/大賣/
2020/07/27	84.7	78.66	49	78.36	78.00	35.7	43,342	0.08%
2020/07/24	110.5	80.95	141	80.70	80.00	-30.5	42,760	-0.07%	大買/大賣/
2020/07/23	96.1	81.81	33.2	82.14	82.10	62.8	42,348	0.15%
2020/07/22	137.2	85.69	76.4	85.62	85.90	60.8	41,517	0.15%	大買/
2020/07/21	58	85.40	85	85.42	85.30	-27	40,594	-0.07%
2020/07/20	89	86.18	32	86.51	86.80	57	39,798	0.14%
2020/07/17	31.9	88.25	102	88.36	88.00	-70.1	39,066	-0.18%	大賣/
2020/07/16	27	87.76	19	87.35	87.60	8	39,095	0.02%
2020/07/15	16.4	86.71	2	86.75	86.60	14.4	38,790	0.04%
2020/07/14	39.1	86.52	26	86.43	86.30	13.1	39,163	0.03%
2020/07/13	7	86.00	47	86.30	86.70	-40	39,298	-0.10%
2020/07/10	38.7	85.25	70	85.39	84.80	-31.3	39,392	-0.08%
2020/07/09	48	86.31	23.5	86.19	86.20	24.5	39,134	0.06%
2020/07/08	72.1	86.97	9	86.97	87.00	63	38,728	0.16%
2020/07/07	15	86.13	56.5	86.26	87.00	-41.5	38,430	-0.11%
2020/07/06	22.1	86.13	42.1	86.38	86.40	-20	38,484	-0.05%
2020/07/03	35.3	85.46	53.8	85.29	85.30	-18.5	39,251	-0.05%
2020/07/02	13.6	85.53	17	85.88	86.00	-3.4	39,318	-0.01%
2020/07/01	50.8	86.35	25.7	86.51	85.90	25.1	39,567	0.06%
2020/06/30	21.4	85.99	47.4	86.06	86.30	-26.1	39,234	-0.07%
2020/06/29	23.2	84.45	68	84.47	85.20	-44.8	38,911	-0.12%
2020/06/24	92.4	82.52	330	82.41	83.50	-237.6	37,861	-0.63%	大賣/鉅額交易
2020/06/23	47.1	80.19	221	79.93	80.20	-173.9	37,387	-0.47%	大賣/鉅額交易
2020/06/22	13	78.52	6	78.53	78.90	7	37,269	0.02%
2020/06/19	6.3	78.44	10.8	78.80	78.80	-4.5	37,883	-0.01%
2020/06/18	5.5	78.26	14	78.48	78.50	-8.5	37,988	-0.02%
2020/06/17	12	78.28	107.3	78.30	78.20	-95.3	38,713	-0.25%	大賣/
2020/06/16	0	78.30	57.8	78.37	78.40	-57.8	40,122	-0.14%
2020/06/15	67.7	77.32	28	77.11	77.00	39.7	41,533	0.10%
2020/06/12	35.1	77.34	24.3	77.39	78.00	10.8	42,349	0.03%
2020/06/11	61.2	79.36	49.3	79.04	78.60	12	42,992	0.03%
2020/06/10	32.2	79.82	9	79.52	79.90	23.2	43,388	0.05%
2020/06/09	21.1	79.75	34	79.79	79.50	-13	44,767	-0.03%
2020/06/08	53	79.21	68	79.42	79.70	-15	45,559	-0.03%
2020/06/05	21.6	77.92	15.1	78.16	78.50	6.5	45,175	0.01%
2020/06/04	13.2	78.32	33	78.11	78.40	-19.8	45,232	-0.04%
2020/06/03	12	77.74	86	78.06	78.10	-74	45,254	-0.16%
2020/06/02	11	77.16	17	77.14	77.10	-6	45,186	-0.01%
2020/06/01	2.4	76.45	21	76.47	76.20	-18.6	45,106	-0.04%
2020/05/29	28	74.94	33	75.62	75.80	-5	45,158	-0.01%
2020/05/28	61.1	75.41	77.5	75.50	75.30	-16.4	44,994	-0.04%
2020/05/27	44.6	75.10	34	75.23	75.30	10.6	45,453	0.02%
2020/05/26	30.4	74.74	36	74.94	74.80	-5.6	45,969	-0.01%
2020/05/25	47	73.29	23	73.54	73.60	24	46,216	0.05%
2020/05/22	113.4	73.85	23.4	73.61	73.60	90	46,552	0.19%	大買/
2020/05/21	50.5	74.68	30	74.68	74.70	20.5	46,325	0.04%
2020/05/20	45	74.81	73	74.66	74.50	-28	46,417	-0.06%
2020/05/19	261.3	75.41	69	75.00	74.80	192.3	46,489	0.41%	大買/鉅額交易
2020/05/18	37	75.64	44.1	75.52	75.00	-7.1	46,100	-0.02%
2020/05/15	63	77.25	31	77.38	77.10	32	45,526	0.07%
2020/05/14	55.3	78.21	32	78.27	78.20	23.3	45,023	0.05%
2020/05/13	26.4	78.37	93	78.58	78.80	-66.6	44,680	-0.15%
2020/05/12	151	77.52	23	77.38	77.30	128	44,565	0.29%	大買/鉅額交易
2020/05/11	41	78.61	180.6	78.48	78.90	-139.6	44,747	-0.31%	大賣/鉅額交易
2020/05/08	18.1	76.18	39.4	76.42	76.20	-21.3	44,242	-0.05%
2020/05/07	6.1	75.00	29.2	75.29	75.20	-23.1	44,308	-0.05%
2020/05/06	77	74.40	6.4	74.64	74.30	70.6	44,218	0.16%
2020/05/05	95	74.21	38	74.57	74.10	57	44,492	0.13%
2020/05/04	204.2	74.42	3	74.47	74.50	201.2	44,768	0.45%	大買/鉅額交易
2020/04/30	17	76.54	93.8	76.69	77.00	-76.8	44,694	-0.17%
2020/04/29	12	75.63	9	75.83	75.60	3	44,975	0.01%
2020/04/28	32	75.17	9.2	75.12	75.20	22.8	45,609	0.05%
2020/04/27	5	74.90	19	74.81	74.90	-14	47,798	-0.03%
2020/04/24	3	73.90	1	73.70	73.80	2	47,910	0.00%
2020/04/23	6	74.22	2	74.35	74.00	4	48,896	0.01%
2020/04/22	11	73.25	68	73.01	73.90	-57	48,768	-0.12%
2020/04/21	177.3	74.13	47	73.69	73.50	130.3	48,703	0.27%	大買/鉅額交易
2020/04/20	66	75.96	13	75.98	76.20	53	48,171	0.11%
2020/04/17	58	75.62	159	75.99	75.80	-101	48,024	-0.21%	大賣/
2020/04/16	13	74.40	17	74.65	74.00	-4	47,392	-0.01%
2020/04/15	120	74.46	145.1	74.43	74.10	-25.1	47,157	-0.05%	大買/大賣/
2020/04/14	15.1	74.09	14.4	74.09	74.40	0.7	47,387	0.00%
2020/04/13	50	73.27	40	73.23	73.10	10	47,485	0.02%
2020/04/10	39	73.60	39	73.87	73.90	0	47,506	0.00%
2020/04/09	226	74.83	58	74.12	74.00	168	47,817	0.35%	大買/鉅額交易
2020/04/08	56.1	73.86	110.1	74.36	75.00	-54	47,242	-0.11%	大賣/
2020/04/07	7	71.13	19	71.26	71.20	-12	45,981	-0.03%
2020/04/06	43.1	69.90	44	69.92	70.20	-0.9	45,466	0.00%
2020/04/01	120.2	70.10	103.8	70.00	70.00	16.4	44,975	0.04%	大買/大賣/
2020/03/31	44.4	70.06	16	70.07	69.90	28.4	44,733	0.06%
2020/03/30	51	69.67	28	69.96	70.00	23	44,283	0.05%
2020/03/27	76.6	70.85	31.9	70.37	70.10	44.7	43,919	0.10%
2020/03/26	51.3	70.85	46.8	70.98	71.00	4.5	43,204	0.01%
2020/03/25	59	71.81	114	71.97	71.40	-55	43,208	-0.13%	大賣/
2020/03/24	111.1	70.11	58	69.89	69.40	53.1	42,793	0.12%	大買/
2020/03/23	57	67.74	25	67.89	67.50	32	43,074	0.07%
2020/03/20	136.1	69.80	88.3	70.03	70.80	47.9	42,561	0.11%	大買/
2020/03/19	195	67.63	62	67.83	66.30	133	41,412	0.32%	大買/鉅額交易
2020/03/18	87.6	70.44	30.3	70.26	70.00	57.3	40,185	0.14%
2020/03/17	123	70.70	93	70.90	70.60	30	39,472	0.08%	大買/
2020/03/16	102.4	72.60	57	71.71	71.10	45.4	38,858	0.12%	大買/
2020/03/13	142.1	71.04	184.5	71.56	74.60	-42.4	38,007	-0.11%	大買/大賣/
2020/03/12	105.5	75.59	92.1	75.66	74.70	13.5	36,846	0.04%	大買/
2020/03/11	69.4	79.33	30	78.79	78.60	39.4	35,761	0.11%
2020/03/10	57.5	79.12	34	79.24	79.40	23.5	35,582	0.07%
2020/03/09	80.1	79.50	37.5	79.15	79.10	42.6	35,358	0.12%
2020/03/06	36.1	81.08	6	81.07	80.80	30.1	35,166	0.09%
2020/03/05	19	83.18	24.2	83.07	82.70	-5.2	35,040	-0.01%
2020/03/04	17.1	81.51	14	81.60	81.70	3.1	35,049	0.01%
2020/03/03	13	81.20	23	81.30	81.00	-10	34,888	-0.03%
2020/03/02	60	79.56	59.4	79.26	79.20	0.6	34,638	0.00%
2020/02/27	60.1	80.63	28	80.29	80.30	32.1	34,937	0.09%
2020/02/26	272.2	81.18	30	81.36	81.10	242.2	34,982	0.69%	大買/鉅額交易
2020/02/25	25.4	80.61	242.7	82.20	82.30	-217.3	34,763	-0.63%	大賣/鉅額交易
2020/02/24	57.2	80.65	6.3	80.73	80.70	50.9	34,847	0.15%
2020/02/21	42.7	81.88	2	81.90	81.70	40.7	35,036	0.12%
2020/02/20	74.3	83.12	41.4	83.14	82.80	32.9	36,338	0.09%
2020/02/19	7	83.00	10	83.52	83.80	-3	36,346	-0.01%
2020/02/18	26.3	83.18	12	83.53	83.40	14.3	36,642	0.04%
2020/02/17	55	83.97	4.1	83.97	83.90	50.9	37,750	0.13%
2020/02/14	11	84.87	29.8	84.73	84.90	-18.8	38,341	-0.05%
2020/02/13	29.2	85.32	30	85.67	84.70	-0.8	39,439	0.00%
2020/02/12	5.1	84.05	31	84.86	85.50	-25.9	40,708	-0.06%
2020/02/11	21	82.89	27.6	82.72	82.90	-6.6	41,559	-0.02%
2020/02/10	11.5	80.74	19	81.75	82.00	-7.5	42,608	-0.02%
2020/02/07	18.3	83.12	11.3	82.79	82.90	7	43,602	0.02%
2020/02/06	17.2	82.99	341	82.53	83.60	-323.8	45,059	-0.72%	大賣/鉅額交易
2020/02/05	39.3	82.17	67.1	82.22	82.20	-27.8	46,922	-0.06%
2020/02/04	29	83.26	54	82.65	82.20	-25	48,200	-0.05%
2020/02/03	32.1	81.15	99.2	79.93	82.20	-67.1	48,094	-0.14%
2020/01/31	58.8	83.61	54	83.53	83.20	4.8	47,505	0.01%
2020/01/30	212.2	83.68	123	84.31	83.10	89.2	47,070	0.19%	大買/大賣/
2020/01/20	15	92.57	187	92.53	92.30	-172	44,925	-0.38%	大賣/鉅額交易
2020/01/17	37	92.09	66	92.05	92.30	-29	44,926	-0.06%
2020/01/16	6	89.65	21	89.87	90.00	-15	44,307	-0.03%
2020/01/15	4	89.75	19	90.07	89.90	-15	45,467	-0.03%
2020/01/14	17.2	89.89	14	89.96	90.00	3.2	46,469	0.01%
2020/01/13	17	89.10	9	89.26	89.60	8	46,698	0.02%
2020/01/10	3.4	88.22	21.1	88.33	89.00	-17.7	47,630	-0.04%
2020/01/09	38	87.32	36	87.23	87.10	2	48,452	0.00%
2020/01/08	78.6	87.22	55.2	86.94	86.50	23.4	48,573	0.05%
2020/01/07	49	89.72	28	89.19	89.10	21	48,302	0.04%
2020/01/06	44.4	90.65	31	90.60	90.50	13.4	48,395	0.03%
2020/01/03	2	91.65	53.4	91.60	91.60	-51.4	48,271	-0.11%
2020/01/02	42	90.61	37	90.80	90.80	5	48,116	0.01%
2019/12/31	3	90.87	6	90.90	90.80	-3	48,193	-0.01%
2019/12/30	8	91.38	1.2	90.90	90.90	6.8	48,265	0.01%
2019/12/27	1.1	91.56	6	91.52	91.50	-4.9	48,462	-0.01%
2019/12/26	32.6	90.91	26	90.82	90.80	6.6	48,560	0.01%
2019/12/25	3	91.07	2	91.20	91.00	1	49,146	0.00%
2019/12/24	30	91.06	29.9	90.93	90.90	0.1	49,384	0.00%
2019/12/23	39	91.09	21.1	91.32	91.50	18	49,552	0.04%
2019/12/20	25	91.37	23.8	91.21	91.10	1.2	49,578	0.00%
2019/12/19	8	91.66	13	92.03	92.20	-5	49,260	-0.01%
2019/12/18	14	92.65	31.2	92.01	92.40	-17.2	48,958	-0.04%
2019/12/17	17	91.20	34.5	91.52	91.60	-17.5	48,539	-0.04%
2019/12/16	78	91.52	57	91.67	91.60	21	48,561	0.04%
2019/12/13	22	91.57	78.8	91.57	91.00	-56.8	48,552	-0.12%
2019/12/12	6	91.42	33	91.75	91.00	-27	48,727	-0.06%
2019/12/11	7	90.94	22	91.08	91.30	-15	48,865	-0.03%
2019/12/10	4	90.40	13	90.25	90.30	-9	49,354	-0.02%
2019/12/09	16.2	90.92	36	91.02	91.00	-19.8	49,715	-0.04%
2019/12/06	4	89.98	35	90.42	90.50	-31	49,472	-0.06%
2019/12/05	62	90.25	5	90.10	89.90	57	49,467	0.12%
2019/12/04	6	89.00	17	89.36	89.50	-11	49,622	-0.02%
2019/12/03	32.2	89.63	41	89.65	90.00	-8.8	49,672	-0.02%
2019/12/02	29	88.22	52.7	88.22	88.60	-23.7	49,485	-0.05%
2019/11/29	53	89.06	35.2	88.96	88.50	17.8	49,213	0.04%
2019/11/28	8	90.20	50.1	90.25	89.80	-42.1	48,897	-0.09%
2019/11/27	8.7	90.17	7	90.31	90.60	1.7	49,237	0.00%
2019/11/26	13.2	89.75	30	89.99	89.90	-16.8	49,243	-0.03%
2019/11/25	61.9	90.05	18.7	90.03	89.60	43.2	48,294	0.09%
2019/11/22	12.3	91.84	26	91.94	91.40	-13.7	47,978	-0.03%
2019/11/21	29	90.99	41.3	92.05	92.50	-12.3	47,972	-0.03%
2019/11/20	23.6	91.58	13.8	92.11	91.90	9.8	47,375	0.02%
2019/11/19	53	92.03	160.6	91.96	92.80	-107.6	47,024	-0.23%	大賣/鉅額交易
2019/11/18	53.4	90.49	37	90.51	90.50	16.4	45,679	0.04%
2019/11/15	42	90.13	68	90.41	90.10	-26	45,397	-0.06%
2019/11/14	77.1	90.06	60.4	90.39	89.30	16.7	45,007	0.04%
2019/11/13	114	89.79	18.1	89.96	89.70	95.9	44,081	0.22%	大買/
2019/11/12	59	89.40	117.3	90.17	91.00	-58.3	43,699	-0.13%	大賣/
2019/11/11	118.5	88.32	119.8	88.61	87.90	-1.3	42,815	0.00%	大買/大賣/
2019/11/08	509.1	92.64	109	91.51	90.90	400.1	41,247	0.97%	大買/大賣/鉅額交易
2019/11/07	68	90.52	50	90.35	90.80	18	39,749	0.05%
2019/11/06	20	89.77	206.6	89.47	90.40	-186.6	38,542	-0.48%	大賣/鉅額交易
2019/11/05	69	89.71	114.7	89.68	90.00	-45.7	37,282	-0.12%	大賣/
2019/11/04	73.1	87.52	223.4	88.09	89.00	-150.4	36,054	-0.42%	大賣/鉅額交易
2019/11/01	14.1	83.59	176.4	82.98	84.80	-162.3	34,294	-0.47%	大賣/鉅額交易
2019/10/31	13	80.93	83	81.10	80.60	-70	33,093	-0.21%
2019/10/30	27	80.19	27	80.21	80.20	0	32,959	0.00%
2019/10/29	20	80.84	53.1	80.82	80.80	-33.1	32,835	-0.10%
2019/10/28	33	80.27	43	80.21	80.10	-10	32,576	-0.03%
2019/10/25	29	79.93	54.8	80.03	80.20	-25.8	32,470	-0.08%
2019/10/24	70.2	80.40	45.6	80.49	80.50	24.6	32,252	0.08%
2019/10/23	53	79.88	57	80.16	80.50	-4	32,630	-0.01%
2019/10/22	15	79.28	80.6	79.04	79.50	-65.6	32,364	-0.20%
2019/10/21	27.1	76.56	28	77.51	77.60	-0.9	31,601	0.00%
2019/10/18	23	77.17	15	77.66	76.90	8	31,704	0.03%
2019/10/17	27.1	76.85	100.3	76.01	77.20	-73.2	30,791	-0.24%
2019/10/16	33.4	74.99	46	74.97	75.00	-12.6	29,769	-0.04%
2019/10/15	22	74.80	42.6	74.86	74.70	-20.6	29,704	-0.07%
2019/10/14	16	74.14	82.6	74.42	74.50	-66.6	30,027	-0.22%
2019/10/09	85.3	73.49	25.1	72.98	72.90	60.2	29,767	0.20%
2019/10/08	11	73.97	44	73.88	74.00	-33	29,894	-0.11%
2019/10/07	23	73.58	14.4	73.67	73.40	8.6	29,759	0.03%
2019/10/04	77	72.26	22	72.64	72.70	55	29,672	0.19%
2019/10/03	34.2	71.97	3	71.90	72.00	31.2	29,708	0.11%
2019/10/02	23	72.30	24	72.34	72.30	-1	29,572	0.00%
2019/10/01	59.2	72.37	37.4	72.56	72.60	21.8	29,331	0.07%
2019/09/27	46	73.77	45	73.33	73.20	1	28,815	0.00%
2019/09/26	42	74.54	81	74.13	74.00	-39	28,901	-0.13%
2019/09/25	3	74.37	2	74.65	74.80	1	28,895	0.00%
2019/09/24	19	75.04	9	74.84	74.90	10	29,218	0.03%
2019/09/23	6	74.58	21	74.49	74.70	-15	29,240	-0.05%
2019/09/20	2	73.95	31	74.15	74.50	-29	29,577	-0.10%
2019/09/19	91	74.12	44	73.76	73.50	47	29,314	0.16%
2019/09/18	49.2	74.55	30	74.43	74.40	19.2	29,144	0.07%
2019/09/17	33.7	74.82	30.1	74.77	74.60	3.6	29,059	0.01%
2019/09/16	53.1	75.59	50	75.95	76.00	3.1	29,303	0.01%
2019/09/12	33.4	75.33	80	75.43	76.00	-46.6	29,068	-0.16%
2019/09/11	24	74.33	66	74.57	74.50	-42	28,869	-0.15%
2019/09/10	32	74.24	57	74.15	74.10	-25	28,884	-0.09%
2019/09/09	33.1	75.03	0	0.00	74.70	33.1	29,030	0.11%
2019/09/06	47.1	75.37	39	75.22	75.00	8.1	29,372	0.03%
2019/09/05	26	74.76	31	74.85	74.90	-5	29,587	-0.02%
2019/09/04	23	74.03	73.8	74.23	74.30	-50.8	29,815	-0.17%
2019/09/03	6	73.90	3	74.13	73.60	3	29,905	0.01%
2019/09/02	13	73.92	4.1	74.02	74.00	8.9	30,251	0.03%
2019/08/30	65	73.61	41	73.47	74.20	24	30,587	0.08%
2019/08/29	41	72.07	120	71.90	71.90	-79	30,724	-0.26%	大賣/
2019/08/28	29.4	72.08	41	72.28	72.40	-11.6	31,041	-0.04%
2019/08/27	25.1	72.11	26	72.26	72.20	-0.9	31,307	0.00%
2019/08/26	36	71.89	6	71.88	72.00	30	31,562	0.10%
2019/08/23	27	73.25	32	73.32	73.30	-5	31,812	-0.02%
2019/08/22	39	73.75	3	73.57	73.90	36	32,267	0.11%
2019/08/21	11.3	73.34	29.7	73.05	73.50	-18.4	34,158	-0.05%
2019/08/20	1	72.50	25.8	72.50	72.40	-24.8	34,127	-0.07%
2019/08/19	48	72.44	44	72.45	72.40	4	34,491	0.01%
2019/08/16	28	71.52	25	72.06	72.00	3	35,197	0.01%
2019/08/15	24	71.64	1	71.70	71.60	23	35,147	0.07%
2019/08/14	57.1	73.06	30	73.02	72.60	27.1	35,268	0.08%
2019/08/13	11.3	73.08	29.7	73.10	72.90	-18.4	35,218	-0.05%
2019/08/12	131.2	73.59	24	73.76	73.70	107.2	35,749	0.30%	大買/鉅額交易
2019/08/08	29	73.22	44	73.11	73.10	-15	36,472	-0.04%
2019/08/07	46	73.10	29	73.00	72.90	17	37,306	0.05%
2019/08/06	31.5	71.99	383	71.83	73.30	-351.5	37,843	-0.93%	大賣/鉅額交易
2019/08/05	151.2	73.74	73	72.92	72.80	78.2	37,786	0.21%	大買/
2019/08/02	113.1	76.08	82	75.63	75.50	31.1	37,404	0.08%	大買/
2019/08/01	41	78.05	7.6	78.02	77.90	33.4	37,162	0.09%
2019/07/31	8	78.14	17	77.99	78.60	-9	37,041	-0.02%
2019/07/30	43.2	78.18	41	77.89	77.80	2.2	37,167	0.01%
2019/07/29	32	78.20	23	78.13	78.40	9	37,511	0.02%
2019/07/26	34	78.44	3	78.50	78.40	31	37,626	0.08%
2019/07/25	75.3	78.56	18	78.62	78.60	57.3	37,671	0.15%
2019/07/24	58.1	81.16	121	81.22	81.30	-62.9	37,192	-0.17%	大賣/
2019/07/23	47	80.55	53.7	81.08	80.90	-6.7	36,534	-0.02%
2019/07/22	190.1	80.31	47	80.49	80.60	143.1	36,414	0.39%	大買/鉅額交易
2019/07/19	5	79.80	37	79.66	79.30	-32	36,308	-0.09%
2019/07/18	239.2	79.32	16	79.23	79.00	223.2	36,773	0.61%	大買/鉅額交易
2019/07/17	21	79.66	19.6	79.78	79.30	1.4	37,533	0.00%
2019/07/16	25	80.01	80	79.62	80.00	-55	37,702	-0.15%
2019/07/15	30.6	77.02	91	76.92	78.10	-60.4	38,121	-0.16%
2019/07/12	77.2	77.73	6	77.60	77.60	71.2	40,175	0.18%
2019/07/11	34	78.24	94	78.39	78.20	-60	41,245	-0.15%
2019/07/10	28.2	78.08	30	77.88	77.90	-1.8	42,238	0.00%
2019/07/09	61	78.00	21	77.90	77.90	40	43,101	0.09%
2019/07/08	29	78.63	26	78.80	79.00	3	43,727	0.01%
2019/07/05	2.2	78.02	21	78.10	78.20	-18.8	44,148	-0.04%
2019/07/04	18.9	77.82	24	77.90	77.70	-5.1	44,538	-0.01%
2019/07/03	83.2	77.73	30	77.50	77.50	53.2	44,768	0.12%
2019/07/02	30.4	79.26	5.4	79.25	79.10	25	45,091	0.06%
2019/07/01	8.1	79.20	68	79.05	79.40	-59.9	45,435	-0.13%
2019/06/28	4	77.55	15	77.63	77.40	-11	46,469	-0.02%
2019/06/27	5.6	77.60	29.8	77.47	77.40	-24.2	48,925	-0.05%
2019/06/26	3	76.13	13	76.38	76.30	-10	49,037	-0.02%
2019/06/25	19	76.26	9	76.69	76.40	10	48,862	0.02%
2019/06/24	22.2	76.21	29	76.28	77.10	-6.8	48,644	-0.01%
2019/06/21	100.5	77.35	140	77.35	76.80	-39.5	48,291	-0.08%	大賣/
2019/06/20	32	77.45	47.2	77.41	77.70	-15.2	47,665	-0.03%
2019/06/19	22.8	76.77	36	76.80	77.20	-13.2	47,481	-0.03%
2019/06/18	53.2	75.93	45	76.01	75.90	8.2	46,966	0.02%
2019/06/17	27.3	76.19	112.2	76.12	76.40	-85	46,586	-0.18%	大賣/
2019/06/14	13.1	74.92	19	74.99	75.10	-5.9	46,296	-0.01%
2019/06/13	9	73.87	8.2	73.94	74.20	0.8	45,938	0.00%
2019/06/12	180.4	72.40	39	73.35	73.70	141.4	45,892	0.31%	大買/鉅額交易
2019/06/11	25	72.39	27.4	72.44	72.40	-2.4	45,480	-0.01%
2019/06/10	22.4	71.73	11	72.08	72.10	11.4	45,277	0.03%
2019/06/06	47	71.31	21	71.10	71.10	26	44,971	0.06%
2019/06/05	100.1	71.89	49	71.12	71.00	51.1	44,606	0.11%
2019/06/04	130.4	72.23	49	72.46	71.80	81.4	44,249	0.18%	大買/
2019/06/03	50	73.10	104	73.19	73.40	-54	43,903	-0.12%	大賣/
2019/05/31	53	74.27	45	74.32	73.90	8	43,607	0.02%
2019/05/30	32	73.16	114	72.48	73.40	-82	42,989	-0.19%	大賣/
2019/05/29	77.6	70.71	41	71.61	72.20	36.6	42,844	0.09%
2019/05/28	116	71.38	37	71.25	71.20	79	42,521	0.19%	大買/
2019/05/27	84.4	71.46	31	71.48	71.40	53.4	40,574	0.13%
2019/05/24	66	71.67	27	71.44	71.40	39	40,541	0.10%
2019/05/23	103.2	71.96	33	71.55	71.50	70.2	40,262	0.17%	大買/
2019/05/22	51.4	74.35	30	74.00	74.00	21.4	39,723	0.05%
2019/05/21	65	74.94	38	74.98	75.00	27	39,988	0.07%
2019/05/20	64	75.14	32	75.03	75.00	32	39,825	0.08%
2019/05/17	82.2	75.67	133.6	74.63	74.70	-51.4	39,707	-0.13%	大賣/
2019/05/16	94.1	77.43	40	76.02	75.90	54.1	39,278	0.14%
2019/05/15	282	77.86	35	77.88	77.80	247	38,512	0.64%	大買/鉅額交易
2019/05/14	64	79.66	65	79.88	79.70	-1	37,886	0.00%
2019/05/13	61	82.46	242.5	82.42	81.20	-181.5	37,563	-0.48%	大賣/鉅額交易
2019/05/10	37	84.41	27	84.04	83.70	10	37,575	0.03%
2019/05/09	80	85.13	40	84.44	84.30	40	37,560	0.11%
2019/05/08	21	85.98	6.8	85.94	85.90	14.2	37,350	0.04%
2019/05/07	4.2	86.45	15.1	86.67	86.60	-10.9	37,276	-0.03%
2019/05/06	40	85.38	20.2	85.37	84.90	19.8	37,269	0.05%
2019/05/03	9.1	87.74	63	87.53	88.20	-53.9	36,812	-0.15%
2019/05/02	65	86.58	7	86.80	86.90	58.1	36,616	0.16%
2019/04/30	92	86.97	7	86.67	86.90	85	36,365	0.23%
2019/04/29	10.1	87.80	53.4	87.87	87.80	-43.3	36,026	-0.12%
2019/04/26	22	86.84	38	87.45	87.40	-16	35,703	-0.04%
2019/04/25	14.4	86.14	18	86.76	86.80	-3.7	35,423	-0.01%
2019/04/24	52.1	87.50	27	87.16	86.90	25.1	35,170	0.07%
2019/04/23	51.4	87.62	112.8	87.84	88.30	-61.4	34,864	-0.18%	大賣/
2019/04/22	46.4	88.23	87.3	88.54	87.80	-41	34,003	-0.12%
2019/04/19	105.6	90.05	67.2	89.76	88.90	38.4	33,706	0.11%	大買/
2019/04/18	311.2	93.54	194.8	93.12	91.60	116.4	32,619	0.36%	大買/大賣/鉅額交易
2019/04/17	141.9	92.31	157.4	91.73	91.80	-15.5	30,553	-0.05%	大買/大賣/
2019/04/16	28.4	90.12	73.4	90.32	89.90	-45	29,346	-0.15%
2019/04/15	36.3	88.12	17.7	88.81	89.30	18.6	28,411	0.07%
2019/04/12	219.4	86.25	70	86.23	86.50	149.4	27,828	0.54%	大買/鉅額交易
2019/04/11	109	83.99	71.2	84.30	83.80	37.8	27,456	0.14%	大買/
2019/04/10	8.2	82.76	7	82.97	83.00	1.2	26,990	0.00%
2019/04/09	13.1	82.37	31	82.47	82.50	-17.9	26,686	-0.07%
2019/04/08	38	82.72	22.1	82.62	82.40	15.9	26,501	0.06%
2019/04/03	91.1	81.28	34.6	81.62	81.90	56.5	25,825	0.22%
2019/04/02	73.5	82.32	44	82.78	82.00	29.5	25,304	0.12%
2019/04/01	66.7	78.32	634.1	79.01	80.80	-567.4	23,838	-2.38%	大賣/鉅額交易
2019/03/29	176	72.27	166	72.76	73.50	10	21,133	0.05%	大買/大賣/
2019/03/28	1	71.60	53.4	71.78	71.80	-52.4	21,058	-0.25%
2019/03/27	2	71.80	50	71.94	71.90	-48	21,359	-0.22%
2019/03/26	2.3	71.71	15	71.71	71.80	-12.8	21,516	-0.06%
2019/03/25	9	71.53	30.1	71.77	71.20	-21.1	21,784	-0.10%
2019/03/22	21	73.36	44.8	73.18	73.00	-23.8	21,732	-0.11%
2019/03/21	2	73.00	10	72.97	73.00	-8	21,996	-0.04%
2019/03/20	3	72.03	3	72.37	72.40	0	22,458	0.00%
2019/03/19	12	72.26	17	72.18	72.30	-5	23,024	-0.02%
2019/03/18	8.2	71.14	10.5	71.83	72.00	-2.3	23,226	-0.01%
2019/03/15	2	70.75	5.8	70.90	70.60	-3.8	23,470	-0.02%
2019/03/14	3	70.90	0.1	71.10	71.10	2.9	23,311	0.01%
2019/03/13	35	70.67	185	70.79	70.70	-150	24,214	-0.62%	大賣/鉅額交易
2019/03/12	2.2	71.15	84.6	71.19	71.20	-82.4	24,353	-0.34%
2019/03/11	13.1	70.52	42	70.50	70.40	-28.9	24,453	-0.12%
2019/03/08	19	70.71	52.6	70.90	70.70	-33.6	24,916	-0.13%
2019/03/07	56	71.71	82.8	72.15	71.60	-26.8	25,765	-0.10%
2019/03/06	4.1	72.11	104	72.09	72.50	-99.9	26,193	-0.38%	大賣/
2019/03/05	25	71.97	18.8	71.60	71.90	6.2	26,787	0.02%
2019/03/04	12.4	71.79	20	71.70	72.20	-7.6	26,928	-0.03%
2019/02/27	7	72.76	2.8	72.77	72.70	4.2	26,754	0.02%
2019/02/26	3.3	73.02	0	0.00	72.80	3.3	26,722	0.01%
2019/02/25	2.7	73.25	61	73.22	73.40	-58.3	26,937	-0.22%
2019/02/22	5.6	73.29	364.1	73.17	73.50	-358.5	27,267	-1.31%	大賣/鉅額交易
2019/02/21	20	73.50	27.2	73.28	73.80	-7.2	27,552	-0.03%
2019/02/20	24.2	73.31	176.6	73.14	73.20	-152.4	27,545	-0.55%	大賣/鉅額交易
2019/02/19	262.2	71.85	69.9	71.93	72.00	192.3	27,169	0.71%	大買/鉅額交易
2019/02/18	375.2	71.45	18.4	71.47	71.00	356.8	27,351	1.30%	大買/鉅額交易
2019/02/15	48.4	70.78	31	70.31	70.30	17.3	27,533	0.06%
2019/02/14	9.3	71.73	12	71.99	71.40	-2.7	27,638	-0.01%
2019/02/13	2	72.20	14	72.31	72.00	-12	27,733	-0.04%
2019/02/12	3.9	71.24	54	71.29	72.00	-50	27,694	-0.18%
2019/02/11	8.1	70.53	10.8	71.00	69.90	-2.7	27,543	-0.01%
2019/01/30	5	70.12	7	70.16	70.00	-2	27,311	-0.01%
2019/01/29	16.7	70.05	0	0.00	69.90	16.7	27,329	0.06%
2019/01/28	6	70.72	2	70.80	70.80	4	27,288	0.01%
2019/01/25	1	70.20	9.6	70.69	70.70	-8.6	27,511	-0.03%
2019/01/24	1	69.90	16	69.81	70.00	-15	27,455	-0.05%
2019/01/23	16.6	69.84	13.8	70.12	69.70	2.8	27,740	0.01%
2019/01/22	1	70.60	1	70.90	70.70	0	27,933	0.00%
2019/01/21	1.2	71.00	17.2	71.09	71.20	-16	28,393	-0.06%
2019/01/18	0.7	70.60	4.2	70.60	70.80	-3.6	29,728	-0.01%
2019/01/17	7.1	70.41	6	70.60	70.40	1.1	30,927	0.00%
2019/01/16	32.6	70.09	2.7	70.24	70.20	29.9	31,610	0.09%
2019/01/15	2.2	69.92	22	70.35	70.30	-19.8	31,959	-0.06%
2019/01/14	37.7	69.13	21.8	68.72	68.70	16	32,168	0.05%
2019/01/11	31	69.61	29	69.57	69.40	2	33,547	0.01%
2019/01/10	14	69.14	0.8	69.40	69.30	13.2	33,515	0.04%
2019/01/09	7.4	69.75	17	69.85	69.90	-9.6	33,515	-0.03%
2019/01/08	6.4	68.53	1	69.10	68.60	5.4	33,510	0.02%
2019/01/07	2.2	69.07	23.6	69.02	69.30	-21.4	33,710	-0.06%
2019/01/04	47	67.31	20	67.60	67.60	27	33,606	0.08%
2019/01/03	37.2	68.72	21	68.89	68.90	16.2	33,646	0.05%
2019/01/02	24.1	70.81	23	70.13	70.10	1.1	33,501	0.00%
2018/12/28	2	70.85	4.6	70.91	70.80	-2.6	33,856	-0.01%
2018/12/27	9.4	71.26	6	71.43	70.80	3.4	34,100	0.01%
2018/12/26	3	70.60	4.1	70.64	70.20	-1.1	34,354	0.00%
2018/12/25	3.2	70.42	2.1	70.51	70.70	1.2	34,538	0.00%
2018/12/24	11.2	71.01	13	71.28	71.40	-1.8	35,126	-0.01%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	8	70.66	4	70.75	71.40	4	35,779	0.01%
2018/12/20	0.2	71.50	21	71.23	71.50	-20.8	35,804	-0.06%
2018/12/19	3.2	71.44	7.8	71.59	71.80	-4.6	35,643	-0.01%
2018/12/18	5	70.26	25	70.36	70.80	-20	35,873	-0.06%
2018/12/17	7	71.49	15	71.53	71.10	-8	36,093	-0.02%
2018/12/14	25	71.64	3	71.60	71.50	22	36,528	0.06%
2018/12/13	30.2	72.56	14.5	72.37	73.00	15.7	36,813	0.04%
2018/12/12	42.2	70.54	43.4	70.85	71.20	-1.2	37,341	0.00%
2018/12/11	8	68.60	11.9	68.63	68.40	-3.9	37,568	-0.01%
2018/12/10	21	67.88	2	68.10	67.70	19	37,759	0.05%
2018/12/07	64.4	69.31	31.6	69.17	69.10	32.8	37,568	0.09%
2018/12/06	69.3	69.82	60	69.42	69.00	9.3	37,365	0.02%
2018/12/05	21	72.08	0	0.00	71.60	21	36,597	0.06%
2018/12/04	4	73.33	92	73.60	73.40	-88	36,922	-0.24%
2018/12/03	2.1	73.86	22	73.62	74.00	-19.9	36,977	-0.05%
2018/11/30	8.2	72.41	9	73.18	71.90	-0.8	36,598	0.00%
2018/11/29	31.2	73.43	15	73.37	72.40	16.2	35,692	0.05%
2018/11/28	7.5	72.57	31.5	72.69	73.10	-24	35,289	-0.07%
2018/11/27	27	70.39	28.1	70.62	70.70	-1.1	34,839	0.00%
2018/11/26	101.8	71.20	12.5	71.09	71.00	89.3	34,800	0.26%	大買/
2018/11/23	17.2	70.09	9	70.08	70.00	8.2	34,663	0.02%
2018/11/22	18.1	69.69	10	70.02	69.50	8.1	34,653	0.02%
2018/11/21	20.3	69.69	13.3	69.79	70.60	7	34,466	0.02%
2018/11/20	82.2	71.48	67.8	71.39	71.00	14.4	34,147	0.04%
2018/11/19	13.2	73.33	4	73.50	73.40	9.2	33,901	0.03%
2018/11/16	3.4	74.53	10.8	74.31	74.30	-7.4	34,199	-0.02%
2018/11/15	10	73.79	28.8	73.30	74.50	-18.8	35,037	-0.05%
2018/11/14	45.3	73.89	34	73.38	73.30	11.3	34,998	0.03%
2018/11/13	10	74.36	3	74.47	74.40	7	34,972	0.02%
2018/11/12	21.2	76.11	18	76.20	76.20	3.2	34,899	0.01%
2018/11/09	29.1	76.13	28.8	76.03	76.10	0.3	35,101	0.00%
2018/11/08	32.8	77.05	49	76.88	76.60	-16.2	35,138	-0.05%
2018/11/07	2.2	77.73	7	77.70	77.90	-4.8	35,022	-0.01%
2018/11/06	58.4	78.10	45	77.72	77.30	13.4	35,016	0.04%
2018/11/05	56	79.88	9	79.84	80.00	47	35,081	0.13%
2018/11/02	12.1	79.95	33.8	80.47	81.00	-21.7	35,222	-0.06%
2018/11/01	15	79.53	14.8	79.39	79.90	0.2	35,105	0.00%
2018/10/31	8.9	78.41	9.3	78.11	78.80	-0.4	35,267	0.00%
2018/10/30	6.9	76.18	28.5	75.90	76.40	-21.6	35,030	-0.06%
2018/10/29	47	76.50	40.8	76.17	75.50	6.2	35,063	0.02%
2018/10/26	31.3	77.34	51.7	77.61	76.20	-20.4	35,074	-0.06%
2018/10/17	87.4	69.56	55	69.39	68.10	32.4	34,592	0.09%
2018/10/16	85.2	70.04	115.1	70.14	70.40	-29.9	33,758	-0.09%	大賣/
2018/10/15	29.1	70.62	7.3	70.61	70.50	21.8	33,489	0.07%
2018/10/12	31.4	70.47	20	71.09	71.90	11.4	33,508	0.03%
2018/10/11	110.4	70.96	78.5	70.42	70.10	31.9	33,512	0.10%	大買/
2018/10/09	12.4	75.55	8.5	75.78	75.30	3.9	32,293	0.01%
2018/10/08	70	75.69	28	75.53	75.50	42	32,342	0.13%
2018/10/05	44.1	75.67	94	75.56	75.60	-49.9	32,631	-0.15%
2018/10/04	71	76.67	83	76.57	76.20	-12	32,542	-0.04%
2018/10/03	25	77.75	20	77.80	77.80	5	32,668	0.02%
2018/10/02	81	78.39	45	78.95	78.10	36	32,896	0.11%
2018/10/01	31	80.06	13	80.05	79.90	18	32,641	0.06%
2018/09/28	21.4	79.13	60	78.93	79.20	-38.7	32,840	-0.12%
2018/09/27	9	78.11	45.1	78.45	78.70	-36.1	32,499	-0.11%
2018/09/26	15	77.55	21.4	77.55	77.30	-6.4	32,279	-0.02%
2018/09/25	16	75.64	4	75.90	76.10	12	32,142	0.04%
2018/09/21	40	75.53	3	75.80	75.80	37	32,370	0.11%
2018/09/20	25.1	75.58	3	75.90	75.60	22.1	32,265	0.07%
2018/09/19	53.2	76.23	51.7	76.28	76.40	1.5	32,294	0.00%
2018/09/18	79	76.30	11	76.55	75.80	68	32,335	0.21%
2018/09/17	7	77.90	1	77.80	77.80	6	32,456	0.02%
2018/09/14	27	77.71	47.2	77.40	77.90	-20.2	32,799	-0.06%
2018/09/13	456.8	76.46	38	76.16	76.00	418.8	32,828	1.28%	大買/鉅額交易
2018/09/12	46	77.47	22	77.40	77.00	24	32,740	0.07%
2018/09/11	31.8	76.68	38	76.97	77.70	-6.2	32,803	-0.02%
2018/09/10	107.4	75.90	165	75.47	75.10	-57.6	33,096	-0.17%	大買/大賣/
2018/09/07	142.6	78.06	386	78.21	77.70	-243.5	32,715	-0.74%	大買/大賣/鉅額交易
2018/09/06	56.4	79.45	20	79.29	79.30	36.4	32,743	0.11%
2018/09/05	30	80.21	24	80.16	80.10	6	32,558	0.02%
2018/09/04	108	80.31	34.5	80.12	80.10	73.5	32,939	0.22%	大買/
2018/09/03	92	80.29	6	80.42	80.10	86	33,317	0.26%
2018/08/31	53	80.44	5	80.48	80.50	48	34,592	0.14%
2018/08/30	9	81.03	31	81.30	80.90	-22	35,372	-0.06%
2018/08/29	16.2	81.20	1	81.20	81.40	15.2	35,704	0.04%
2018/08/28	104	81.39	1	81.10	81.20	103	35,877	0.29%	大買/鉅額交易
2018/08/27	67	80.95	37.1	80.99	81.00	29.9	36,077	0.08%
2018/08/24	46	80.82	23	81.10	81.10	23	36,106	0.06%
2018/08/23	29	81.19	22	81.24	81.80	7	37,143	0.02%
2018/08/22	9.4	81.60	22	81.51	81.70	-12.6	37,444	-0.03%
2018/08/21	27.2	81.17	21	81.00	81.00	6.2	37,825	0.02%
2018/08/20	134	81.04	63	81.13	81.00	71	38,555	0.18%	大買/
2018/08/17	31	81.42	34	81.37	81.10	-3	39,047	-0.01%
2018/08/16	21	81.01	72	80.65	81.20	-51	39,033	-0.13%
2018/08/15	31.3	80.75	27	80.78	81.10	4.3	38,932	0.01%
2018/08/14	136	81.86	87	81.30	81.30	49	38,576	0.13%	大買/
2018/08/13	49	84.64	40	84.10	83.80	9	37,744	0.02%
2018/08/10	24	85.59	8	85.83	85.90	16	37,559	0.04%
2018/08/09	7.4	85.19	11	85.45	85.20	-3.6	37,496	-0.01%
2018/08/08	12	85.00	70.6	84.92	85.00	-58.6	37,984	-0.15%
2018/08/07	12.1	84.83	2	85.10	84.40	10.1	38,653	0.03%
2018/08/06	6.1	84.50	28	84.24	84.60	-22	40,277	-0.05%
2018/08/03	12	83.49	8	83.29	83.80	4	40,685	0.01%
2018/08/02	32	83.74	50	83.20	82.80	-18	40,725	-0.04%
2018/08/01	9.1	83.72	2	84.05	84.10	7.1	40,747	0.02%
2018/07/31	9	83.68	19	83.86	83.80	-10	40,718	-0.02%
2018/07/30	7	83.44	15	83.99	84.20	-8	40,734	-0.02%
2018/07/27	37.2	83.24	1.2	83.20	83.20	36	40,533	0.09%
2018/07/26	19.1	82.84	9	82.54	83.50	10.1	40,985	0.02%
2018/07/25	59	82.82	10	83.00	82.70	49	41,156	0.12%
2018/07/24	32	85.30	51	85.35	85.20	-19	41,023	-0.05%
2018/07/23	6	85.42	202	85.38	85.50	-196	40,405	-0.49%	大賣/鉅額交易
2018/07/20	20	84.74	18	85.10	85.30	2	40,448	0.00%
2018/07/19	18.4	84.96	16	85.01	85.20	2.4	40,634	0.01%
2018/07/18	9	83.92	27.2	84.10	84.10	-18.1	41,177	-0.04%
2018/07/17	2	82.90	6	82.87	82.90	-4	41,148	-0.01%
2018/07/16	53.2	82.84	16	83.13	82.80	37.2	41,273	0.09%
2018/07/13	151.3	82.22	20	82.41	82.90	131.3	42,018	0.31%	大買/鉅額交易
2018/07/12	44.3	80.85	4	81.43	81.20	40.3	42,639	0.09%
2018/07/11	28	81.53	56	81.45	81.60	-28	42,885	-0.07%
2018/07/10	30.3	80.71	21	80.52	80.50	9.3	42,680	0.02%
2018/07/09	22.8	80.93	12	80.84	80.80	10.8	42,584	0.03%
2018/07/06	54.3	80.53	35	80.55	80.50	19.3	42,830	0.05%
2018/07/05	29	81.15	36	81.20	81.20	-7	42,840	-0.02%
2018/07/04	40	81.23	34	81.56	81.60	6	43,143	0.01%
2018/07/03	63	81.18	18	80.71	80.70	45	43,802	0.10%
2018/07/02	132.1	81.22	18	81.07	81.00	114.1	44,386	0.26%	大買/鉅額交易
2018/06/29	21.3	81.71	28.1	82.31	83.20	-6.9	44,722	-0.02%
2018/06/28	20	80.68	47	80.88	80.50	-27	46,328	-0.06%
2018/06/27	23.4	81.06	2	81.00	80.90	21.4	46,430	0.05%
2018/06/26	25	80.80	12	80.88	81.00	13	46,386	0.03%
2018/06/25	25.2	81.79	1	81.50	81.50	24.2	46,072	0.05%
2018/06/22	33.1	82.01	14	82.29	82.30	19.1	45,973	0.04%
2018/06/21	11	82.99	16	82.91	82.70	-5	45,954	-0.01%
2018/06/20	26.6	82.42	18.2	82.88	83.00	8.4	46,402	0.02%
2018/06/19	114.9	83.50	17	83.04	83.00	97.9	46,024	0.21%	大買/
2018/06/15	44.1	84.71	45	84.71	85.00	-0.9	45,391	0.00%
2018/06/14	105	86.05	71.3	86.04	85.50	33.7	44,934	0.07%	大買/
2018/06/13	13.3	87.83	27	87.96	87.80	-13.7	44,377	-0.03%
2018/06/12	6	87.57	6.2	87.64	87.70	-0.2	45,087	0.00%
2018/06/11	26.9	87.42	26	87.65	87.40	0.9	45,024	0.00%
2018/06/08	187	89.54	53	89.08	88.30	134	45,184	0.30%	大買/鉅額交易
2018/06/07	181.2	90.12	89.3	90.35	91.20	91.9	44,916	0.20%	大買/
2018/06/06	15.9	89.04	34.5	88.97	89.10	-18.6	44,888	-0.04%
2018/06/05	33	88.05	41	87.86	88.10	-8	45,553	-0.02%
2018/06/04	10.1	87.64	10	87.72	87.80	0.1	45,573	0.00%
2018/06/01	5.1	86.50	26	86.43	86.60	-21	45,724	-0.05%
2018/05/31	61	86.27	78	86.84	85.70	-17	45,907	-0.04%
2018/05/30	63	86.99	7	87.26	87.40	56	45,020	0.12%
2018/05/29	50	88.15	12	88.00	87.60	38	44,829	0.08%
2018/05/28	193.1	88.53	76	88.49	88.80	117.1	44,821	0.26%	大買/鉅額交易
2018/05/25	223.1	85.66	51.3	86.03	86.50	171.8	44,419	0.39%	大買/鉅額交易
2018/05/24	640	84.08	505	84.11	84.10	135	44,188	0.31%	大買/大賣/鉅額交易
2018/05/23	21	84.00	40	84.07	83.60	-19	44,702	-0.04%
2018/05/22	47.6	84.28	1	85.20	84.00	46.6	45,124	0.10%
2018/05/21	21.3	85.09	66.3	85.34	85.00	-45.1	45,700	-0.10%
2018/05/18	54.5	84.66	2	84.35	83.90	52.5	46,339	0.11%
2018/05/17	542	85.12	517	84.23	84.20	25	47,022	0.05%	大買/大賣/
2018/05/16	580.1	84.49	564.1	84.60	84.60	16	47,215	0.03%	大買/大賣/
2018/05/15	588	87.51	1,039	86.10	86.00	-451	47,488	-0.95%	大買/大賣/鉅額交易
2018/05/14	1,146.4	88.26	714.7	89.04	89.00	431.7	48,662	0.89%	大買/大賣/鉅額交易
2018/05/11	38	84.50	109	84.41	85.00	-71	47,388	-0.15%	大賣/
2018/05/10	31	82.49	10	82.60	82.90	21	47,391	0.04%
2018/05/09	14.3	82.20	3	82.23	81.80	11.3	47,644	0.02%
2018/05/08	4	81.68	7.2	82.44	82.60	-3.2	48,053	-0.01%
2018/05/07	19	81.04	33.3	81.35	81.60	-14.3	48,209	-0.03%
2018/05/04	31.4	80.46	18	80.54	80.40	13.4	48,519	0.03%
2018/05/03	57.1	80.32	2.2	80.51	80.10	54.9	48,855	0.11%
2018/05/02	20.6	82.58	4	82.20	81.80	16.6	48,950	0.03%
2018/04/30	18	82.76	31	82.73	82.90	-13	49,029	-0.03%
2018/04/27	171.1	80.96	164	80.95	81.50	7.1	49,363	0.01%	大買/大賣/
2018/04/26	83	80.88	17.3	81.09	80.60	65.7	49,915	0.13%
2018/04/25	98.4	79.85	103	80.17	80.40	-4.6	50,957	-0.01%	大賣/
2018/04/24	107	81.29	48	80.80	80.60	59	51,057	0.12%	大買/
2018/04/23	88.4	83.12	42	83.06	83.00	46.4	50,484	0.09%
2018/04/20	27.3	83.99	10	83.99	84.00	17.3	50,371	0.03%
2018/04/19	60.1	84.08	59.3	84.61	85.00	0.8	50,547	0.00%
2018/04/18	132.9	85.49	59	85.16	84.80	73.9	50,204	0.15%	大買/
2018/04/17	32.4	86.76	26	86.68	86.50	6.4	50,087	0.01%
2018/04/16	11	87.52	10	87.66	87.60	1	50,333	0.00%
2018/04/13	9	87.01	3	87.10	87.00	6	50,506	0.01%
2018/04/12	60	86.94	31.6	87.01	86.80	28.4	50,851	0.06%
2018/04/11	28	87.91	16	87.86	87.30	12	51,181	0.02%
2018/04/10	71	86.94	53	87.38	87.00	18	51,411	0.04%
2018/04/09	15	86.99	23	87.00	87.40	-8	51,757	-0.02%
2018/04/03	30.2	87.16	40	87.32	87.20	-9.8	51,281	-0.02%
2018/04/02	69	88.33	19	88.33	88.10	50	50,921	0.10%
2018/03/31	200.2	88.69	11	89.17	88.50	189.2	50,680	0.37%	大買/鉅額交易
2018/03/30	20	91.62	25	91.77	91.40	-5	48,765	-0.01%
2018/03/29	46.1	90.15	12	90.33	90.00	34.1	48,632	0.07%
2018/03/28	56	90.30	56	90.47	90.10	0	48,333	0.00%
2018/03/27	114.4	91.36	21	91.32	91.20	93.4	48,237	0.19%	大買/
2018/03/26	133	89.83	6	89.93	90.20	127	48,082	0.26%	大買/鉅額交易
2018/03/23	129.5	91.02	365	90.96	90.40	-235.5	48,202	-0.49%	大買/大賣/鉅額交易
2018/03/22	16	92.68	87	93.02	92.80	-71	48,376	-0.15%
2018/03/21	19	92.43	34	92.66	92.40	-15	48,263	-0.03%
2018/03/20	44	92.55	8	92.53	92.60	36	48,615	0.07%
2018/03/19	51	92.78	18	93.09	92.90	33	48,662	0.07%
2018/03/16	37.3	92.96	6	93.43	92.80	31.3	48,767	0.06%
2018/03/15	177	93.65	44	93.94	93.40	133	48,424	0.27%	大買/鉅額交易
2018/03/14	106.4	93.76	23	93.76	93.30	83.4	48,939	0.17%	大買/
2018/03/13	63	95.60	103.5	95.51	95.20	-40.5	48,868	-0.08%	大賣/
2018/03/12	106.1	94.03	118.4	93.76	94.30	-12.3	48,136	-0.03%	大買/大賣/
2018/03/09	97	91.77	72	91.43	91.90	25	48,311	0.05%
2018/03/08	32	89.28	33	89.48	89.40	-1	48,434	0.00%
2018/03/07	26.1	88.82	23	89.50	88.50	3.1	48,600	0.01%
2018/03/06	25	88.14	14	88.43	88.20	11	49,225	0.02%
2018/03/05	53	87.29	36	87.15	87.00	17	49,994	0.03%
2018/03/02	36.3	87.32	0.4	88.10	87.80	35.9	49,680	0.07%
2018/03/01	29.1	87.88	3.1	87.98	87.90	25.9	49,850	0.05%
2018/02/27	28.1	88.90	3	89.03	88.10	25.1	49,752	0.05%
2018/02/26	15.3	89.23	13	89.26	88.80	2.3	49,448	0.00%
2018/02/23	14.5	88.67	14	88.82	88.90	0.5	49,325	0.00%
2018/02/22	21.1	87.81	2	88.05	87.90	19.1	49,530	0.04%
2018/02/21	82.1	88.45	12	88.43	88.20	70.1	49,335	0.14%
2018/02/12	51.1	87.85	14	87.64	87.60	37.1	48,915	0.08%
2018/02/09	59	87.00	29	86.99	87.50	30	48,743	0.06%
2018/02/08	37	89.35	2	89.50	89.00	35	48,453	0.07%
2018/02/07	63.3	90.43	22	90.49	90.00	41.3	49,905	0.08%
2018/02/06	132	89.65	163	89.98	89.20	-31	49,153	-0.06%	大買/大賣/
2018/02/05	30	92.95	6	92.85	92.80	24	47,142	0.05%
2018/02/02	18	94.81	30	95.08	95.20	-12	47,140	-0.03%
2018/02/01	4	93.93	18	93.94	93.50	-14	47,024	-0.03%
2018/01/31	31	92.55	8	92.43	92.20	23	46,756	0.05%
2018/01/30	82	94.20	3	94.47	93.60	79	46,299	0.17%
2018/01/29	27	94.93	6	95.20	94.70	21	46,043	0.05%
2018/01/26	25	95.34	8	95.71	95.40	17	45,847	0.04%
2018/01/25	39	95.75	62.1	95.75	95.40	-23	45,486	-0.05%
2018/01/24	28	96.02	28	96.42	95.90	0	44,848	0.00%
2018/01/23	68	95.85	63.1	96.25	96.90	4.9	44,696	0.01%
2018/01/22	40.4	96.67	26.3	96.96	96.60	14.1	44,513	0.03%
2018/01/19	91	95.47	141	96.03	96.90	-50	43,848	-0.11%	大賣/
2018/01/18	58.5	94.12	33	94.37	93.80	25.5	42,486	0.06%
2018/01/17	22	92.86	10	93.24	93.40	12	42,043	0.03%
2018/01/16	32	93.48	10	93.31	93.40	22	41,887	0.05%
2018/01/15	46.2	92.99	21.6	92.89	93.30	24.6	41,766	0.06%
2018/01/12	35.1	91.73	383	92.02	91.80	-347.9	41,540	-0.84%	大賣/鉅額交易
2018/01/11	60.5	91.40	13	91.47	91.40	47.5	41,459	0.11%
2018/01/10	80.4	91.10	34.1	90.84	90.80	46.3	40,939	0.11%
2018/01/09	13	92.15	16.2	91.91	91.80	-3.2	40,640	-0.01%
2018/01/08	39.3	91.88	18	91.88	91.80	21.3	40,616	0.05%
2018/01/05	57	91.96	34	92.83	93.00	23	40,275	0.06%
2018/01/04	84.1	92.98	30	92.72	92.60	54.1	39,996	0.14%
2018/01/03	53	94.31	29	94.14	94.00	24	39,819	0.06%
2018/01/02	38.1	94.98	2.2	94.75	95.00	35.9	39,215	0.09%