鴻海 (2317)-第一金-自由券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	12.4	157.29	21.2	157.71	156.00	-8.8	107,787	-0.01%
2024/05/02	35.1	153.36	18.8	153.20	154.00	16.3	107,073	0.02%
2024/04/30	78	156.92	75.3	158.69	156.00	2.6	106,176	0.00%
2024/04/29	16.6	158.85	41.9	158.52	158.50	-25.4	105,289	-0.02%
2024/04/26	22.9	156.38	41.1	155.95	155.00	-18.3	104,036	-0.02%
2024/04/25	31.5	152.46	12.5	152.58	151.50	19	102,659	0.02%
2024/04/24	29.3	153.34	60.1	151.89	156.00	-30.8	101,157	-0.03%
2024/04/23	17.1	144.59	12	144.58	144.00	5.1	98,752	0.01%
2024/04/22	22.1	142.98	25.2	143.54	143.00	-3.1	98,059	0.00%
2024/04/19	54.9	142.49	9.3	142.69	143.00	45.6	97,247	0.05%
2024/04/18	18.2	146.44	11	147.59	148.00	7.2	95,526	0.01%
2024/04/17	37.8	143.17	28.7	144.60	146.50	9	94,851	0.01%
2024/04/16	57.5	140.02	103.2	139.87	141.00	-45.7	93,480	-0.05%	大賣/
2024/04/15	84.8	147.43	20.8	147.07	146.00	64	90,976	0.07%
2024/04/12	24.8	150.39	73.8	151.96	150.50	-49.1	89,690	-0.05%
2024/04/11	76.2	148.84	29.5	149.54	150.00	46.8	87,961	0.05%
2024/04/10	46.5	155.79	16.3	155.27	154.50	30.3	85,355	0.04%
2024/04/09	81	159.18	55.2	159.15	158.00	25.8	84,044	0.03%
2024/04/08	68.2	157.99	18.6	158.08	158.00	49.6	82,682	0.06%
2024/04/03	50.9	156.86	49.2	157.61	159.00	1.7	81,311	0.00%
2024/04/02	123.7	157.79	60.7	155.20	159.00	63.1	79,344	0.08%	大買/
2024/04/01	36.2	152.62	31	151.48	150.50	5.1	76,692	0.01%
2024/03/29	81.7	153.77	61.2	152.73	150.00	20.4	75,560	0.03%
2024/03/28	36.8	153.11	60.6	154.12	155.50	-23.8	73,210	-0.03%
2024/03/27	105.5	146.11	147.8	146.41	148.50	-42.4	70,339	-0.06%	大買/大賣/
2024/03/26	94.5	143.78	42.7	143.10	142.00	51.7	68,483	0.08%
2024/03/25	16.9	145.85	22.5	145.90	145.50	-5.5	66,381	-0.01%
2024/03/22	67.2	145.18	78.6	145.78	145.50	-11.4	64,505	-0.02%
2024/03/21	95.7	141.92	143.3	143.61	142.50	-47.6	61,032	-0.08%	大賣/
2024/03/20	45.5	138.53	80.8	139.17	138.00	-35.3	58,649	-0.06%
2024/03/19	32.5	133.11	83.7	133.23	136.00	-51.2	55,781	-0.09%
2024/03/18	244.2	133.58	56.6	133.47	136.00	187.6	53,182	0.35%	大買/鉅額交易
2024/03/15	35.1	130.36	434.8	131.03	132.00	-399.7	49,532	-0.81%	大賣/鉅額交易
2024/03/14	8	119.23	49.9	120.00	121.00	-41.9	43,236	-0.10%
2024/03/13	37.1	120.66	144.4	120.68	120.50	-107.3	40,314	-0.27%	大賣/鉅額交易
2024/03/12	31	117.31	625.3	114.90	119.00	-594.3	34,910	-1.70%	大賣/鉅額交易
2024/03/11	27.3	109.05	79.1	108.70	109.50	-51.8	29,389	-0.18%
2024/03/08	22.3	105.94	3.4	105.84	105.00	18.8	27,431	0.07%
2024/03/07	4.7	107.76	26.7	107.71	107.50	-22	26,533	-0.08%
2024/03/06	2.5	106.23	22.8	106.64	106.50	-20.3	26,183	-0.08%
2024/03/05	63	106.65	81.1	107.02	106.50	-18.1	26,190	-0.07%
2024/03/04	18	106.14	93.6	105.49	106.50	-75.6	25,463	-0.30%
2024/03/01	5	102.70	1.1	102.95	102.00	3.9	24,125	0.02%
2024/02/29	1.1	103.50	8	103.06	103.00	-6.9	24,041	-0.03%
2024/02/27	1.3	103.46	17.1	103.94	103.50	-15.8	23,750	-0.07%
2024/02/26	0	0.00	3.6	103.35	103.50	-3.6	23,649	-0.02%
2024/02/23	0.8	103.50	1.6	103.31	103.00	-0.8	23,790	0.00%
2024/02/22	0.1	103.00	20	103.10	103.50	-19.9	24,119	-0.08%
2024/02/21	3	103.00	2	103.50	103.00	1	24,289	0.00%
2024/02/20	1	104.00	21.2	104.05	103.50	-20.2	24,762	-0.08%
2024/02/19	4	102.25	5.2	102.30	103.00	-1.2	24,617	0.00%
2024/02/16	25.1	101.20	22.1	101.50	101.50	3	25,053	0.01%
2024/02/15	4.3	101.38	120	101.75	101.00	-115.8	25,287	-0.46%	大賣/鉅額交易
2024/02/05	2	102.00	1	101.50	101.50	1	25,125	0.00%
2024/02/02	0.7	101.86	4	101.63	102.00	-3.3	25,105	-0.01%
2024/02/01	0	0.00	1.3	102.50	103.00	-1.3	25,344	-0.01%
2024/01/31	0	0.00	21	102.00	102.50	-21	25,428	-0.08%
2024/01/30	0.4	102.01	6.1	102.00	102.00	-5.7	25,581	-0.02%
2024/01/29	2.1	102.24	32	102.98	102.50	-29.9	25,927	-0.12%
2024/01/26	66	102.21	13.1	102.42	102.50	53	26,364	0.20%
2024/01/25	5	101.50	10.6	101.64	102.00	-5.6	26,353	-0.02%
2024/01/24	0.2	101.00	2.4	100.86	100.50	-2.3	26,387	-0.01%
2024/01/23	0	0.00	2	101.00	101.00	-2	27,103	-0.01%
2024/01/22	5.1	100.11	17	100.00	99.90	-11.9	29,035	-0.04%
2024/01/19	3.1	100.50	1	100.00	100.50	2.1	29,204	0.01%
2024/01/18	80.2	99.27	73	99.60	99.90	7.2	29,563	0.02%
2024/01/17	16.6	99.12	86.1	98.91	98.60	-69.5	29,936	-0.23%
2024/01/16	6.2	99.76	47	99.76	100.00	-40.8	30,976	-0.13%
2024/01/15	24.1	100.27	21	100.50	100.00	3.1	31,922	0.01%
2024/01/12	6.1	100.50	20.1	100.75	100.50	-14	32,081	-0.04%
2024/01/11	8.7	100.06	24.3	99.93	100.50	-15.6	32,209	-0.05%
2024/01/10	11.3	100.55	8.6	100.50	100.00	2.7	32,083	0.01%
2024/01/09	2.3	101.09	6	101.33	101.00	-3.7	31,963	-0.01%
2024/01/08	14	103.11	1.5	102.31	101.50	12.5	31,828	0.04%
2024/01/05	10	104.50	0	0.00	104.00	10	31,693	0.03%
2024/01/04	1	104.50	3	104.50	104.00	-2	31,937	-0.01%
2024/01/03	0	0.00	2.2	104.45	104.50	-2.2	32,154	-0.01%
2024/01/02	28	104.50	5.3	104.76	105.00	22.8	32,305	0.07%
2023/12/29	0	0.00	2	104.50	104.50	-2	32,250	-0.01%
2023/12/28	8	103.62	2.1	104.00	104.00	5.9	32,274	0.02%
2023/12/27	26.7	103.59	4	103.63	103.50	22.7	32,180	0.07%
2023/12/26	23.4	103.50	1	103.50	104.00	22.4	32,097	0.07%
2023/12/25	20	104.00	5	103.60	103.50	15	32,284	0.05%
2023/12/22	5.1	103.49	24.3	103.23	103.50	-19.2	32,363	-0.06%
2023/12/21	5	103.10	0.2	103.50	103.50	4.8	32,468	0.01%
2023/12/20	10	103.40	18.1	103.28	104.50	-8.1	32,160	-0.03%
2023/12/19	5.1	102.00	3	101.67	102.50	2.1	31,507	0.01%
2023/12/18	0.1	101.50	9.6	101.86	102.00	-9.5	31,329	-0.03%
2023/12/15	9.1	101.11	0	0.00	101.50	9.1	31,177	0.03%
2023/12/14	6	101.67	13	101.73	102.00	-7	30,726	-0.02%
2023/12/13	2.2	100.77	2	101.00	101.00	0.2	30,500	0.00%
2023/12/12	5	101.00	1	101.00	101.00	4	30,839	0.01%
2023/12/11	5.2	100.71	0	0.00	101.00	5.2	30,769	0.02%
2023/12/08	1	101.50	2.5	101.40	101.50	-1.5	30,658	0.00%
2023/12/07	1	100.51	0.5	101.00	101.00	0.5	30,887	0.00%
2023/12/06	4	101.13	5	101.80	101.00	-1	30,950	0.00%
2023/12/05	4.1	101.01	0	0.00	101.00	4.1	30,895	0.01%
2023/12/04	2.2	100.99	7	100.71	101.00	-4.8	30,773	-0.02%
2023/12/01	10.6	100.57	1	100.50	100.50	9.6	30,811	0.03%
2023/11/30	5.1	101.79	2.1	101.50	101.50	3	30,592	0.01%
2023/11/29	6.2	102.01	51	101.51	102.00	-44.8	30,267	-0.15%
2023/11/28	7	102.57	11.6	102.50	102.50	-4.6	29,970	-0.02%
2023/11/27	8.6	102.38	1.5	102.33	101.50	7.1	30,482	0.02%
2023/11/24	2.1	101.99	2.2	101.50	101.50	0	30,442	0.00%
2023/11/22	14.5	103.24	3.2	102.81	102.00	11.3	31,063	0.04%
2023/11/21	1.3	101.50	13.6	102.04	102.50	-12.3	30,942	-0.04%
2023/11/20	7	101.29	1.5	101.00	101.00	5.5	31,170	0.02%
2023/11/17	2.5	102.69	29	102.41	102.50	-26.5	30,949	-0.09%
2023/11/16	1	101.00	12.2	101.00	101.00	-11.2	30,387	-0.04%
2023/11/15	48.9	100.46	50.3	100.47	100.50	-1.4	30,054	0.00%
2023/11/14	10	99.73	23.6	100.10	100.00	-13.6	29,488	-0.05%
2023/11/13	6.7	97.65	5.2	97.97	97.70	1.5	29,120	0.01%
2023/11/10	8.6	97.50	17	97.38	97.20	-8.4	29,544	-0.03%
2023/11/09	8.4	98.00	13	97.53	97.90	-4.6	30,337	-0.02%
2023/11/08	7.5	96.90	9	96.93	97.00	-1.5	30,321	-0.01%
2023/11/07	30.6	95.82	1	96.20	96.10	29.6	30,373	0.10%
2023/11/06	13.6	96.64	9.5	96.83	96.40	4.1	30,281	0.01%
2023/11/03	115.6	95.76	10	95.64	95.80	105.6	29,982	0.35%	大買/鉅額交易
2023/11/02	145	96.96	9.2	96.70	97.00	135.8	29,758	0.46%	大買/鉅額交易
2023/11/01	16.4	96.03	2.2	96.47	95.60	14.2	30,097	0.05%
2023/10/31	27.1	96.04	37.2	96.12	96.50	-10.1	30,309	-0.03%
2023/10/30	116.5	94.93	13	94.45	94.50	103.5	29,933	0.35%	大買/鉅額交易
2023/10/27	11.3	98.36	4	98.42	98.20	7.3	28,083	0.03%
2023/10/26	18.1	98.31	2	98.50	98.50	16.1	28,036	0.06%
2023/10/25	19.5	99.02	11.3	98.73	99.00	8.2	27,773	0.03%
2023/10/24	86.2	98.53	17.3	98.37	98.30	68.9	27,620	0.25%
2023/10/23	166.6	100.92	11	100.95	100.50	155.6	26,288	0.59%	大買/鉅額交易
2023/10/20	4.4	103.57	62	103.98	103.50	-57.6	25,919	-0.22%
2023/10/19	14.4	103.74	7	103.93	103.50	7.4	25,714	0.03%
2023/10/18	8.4	105.64	5.4	105.04	105.50	3	25,514	0.01%
2023/10/17	4	107.13	0	0.00	106.50	4	25,614	0.02%
2023/10/16	2	107.00	0	0.00	107.00	2	26,265	0.01%
2023/10/13	0	0.00	3.1	107.32	107.50	-3.1	26,851	-0.01%
2023/10/12	2.1	106.76	4.3	106.97	107.00	-2.2	27,096	-0.01%
2023/10/11	3	106.00	11.3	106.22	106.00	-8.3	27,348	-0.03%
2023/10/06	5.3	105.57	12	105.46	105.50	-6.7	27,369	-0.02%
2023/10/05	65.2	103.49	0	0.00	103.50	65.2	27,528	0.24%
2023/10/04	4.1	102.75	29	102.50	103.00	-24.9	27,645	-0.09%
2023/10/03	3	104.17	0	0.00	104.00	3	27,599	0.01%
2023/10/02	2.4	104.97	1.3	104.62	104.50	1	27,816	0.00%
2023/09/28	8.8	103.47	0	0.00	104.00	8.8	28,735	0.03%
2023/09/27	6.1	103.87	20	104.00	104.00	-13.9	29,226	-0.05%
2023/09/26	81.2	104.46	0.2	105.13	104.00	81	30,286	0.27%
2023/09/25	9.1	105.11	0.3	105.50	105.50	8.8	31,242	0.03%
2023/09/22	8.1	105.19	1.5	105.00	105.00	6.6	31,773	0.02%
2023/09/21	10.5	105.38	0	0.00	105.00	10.5	32,181	0.03%
2023/09/20	13.1	106.27	1	106.50	106.00	12.1	32,555	0.04%
2023/09/19	7.1	106.99	0	0.00	106.50	7.1	33,360	0.02%
2023/09/18	3	106.18	9.6	106.42	106.50	-6.6	34,796	-0.02%
2023/09/15	27.6	106.07	1	106.00	106.00	26.6	35,058	0.08%
2023/09/14	3.5	106.78	2	106.00	106.50	1.5	34,962	0.00%
2023/09/13	12.5	106.00	1	106.00	106.00	11.5	35,116	0.03%
2023/09/12	2.8	106.59	3	106.33	107.50	-0.2	35,594	0.00%
2023/09/11	1.3	105.12	5.3	105.03	105.00	-4	35,679	-0.01%
2023/09/08	3.5	105.22	1	105.50	106.00	2.5	35,975	0.01%
2023/09/07	4.1	105.63	0	0.00	105.50	4.1	36,936	0.01%
2023/09/06	4	106.13	10.4	106.12	106.00	-6.4	38,325	-0.02%
2023/09/05	0.6	107.00	0	0.00	107.00	0.6	38,319	0.00%
2023/09/04	2	106.48	1	106.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	12.3	107.04	107.50	-12.3	38,403	-0.03%
2023/08/31	9.1	106.27	2	106.00	106.50	7.1	38,772	0.02%
2023/08/30	8	106.19	37	106.50	106.00	-29	38,234	-0.08%
2023/08/29	14.7	105.78	3	105.83	106.00	11.7	38,783	0.03%
2023/08/28	6	108.67	4	108.63	108.00	2	38,485	0.01%
2023/08/25	3	108.50	1.3	108.50	108.00	1.7	39,185	0.00%
2023/08/24	6.5	109.69	12.1	109.43	109.50	-5.6	40,302	-0.01%
2023/08/23	1.1	106.95	0	0.00	106.50	1.1	40,756	0.00%
2023/08/22	11	106.95	6	106.50	106.50	5	41,061	0.01%
2023/08/21	1.5	106.40	2	106.00	106.00	-0.5	41,271	0.00%
2023/08/18	52.7	106.00	2.5	106.00	106.00	50.2	41,354	0.12%
2023/08/17	1	106.00	3	106.33	106.50	-2	41,432	0.00%
2023/08/16	77.9	105.97	5	106.00	105.50	72.9	41,323	0.18%
2023/08/15	53.2	107.98	32	107.81	107.00	21.2	41,146	0.05%
2023/08/14	3.5	109.72	26.1	109.56	110.00	-22.6	40,542	-0.06%
2023/08/11	14.3	108.93	0.2	109.50	108.50	14.1	40,690	0.03%
2023/08/10	5	109.90	0	0.00	110.00	5	41,012	0.01%
2023/08/09	1	110.50	1.2	110.92	110.50	-0.2	41,109	0.00%
2023/08/08	3	110.50	8	110.50	110.50	-5	41,947	-0.01%
2023/08/07	25.1	111.22	6	110.83	109.50	19.1	41,823	0.05%
2023/08/04	13	110.00	7	110.14	111.00	6	41,358	0.01%
2023/08/02	15	108.54	0	0.00	108.00	15	41,384	0.04%
2023/08/01	40	110.48	42	109.57	110.50	-2	40,993	0.00%
2023/07/31	9.2	109.06	25.1	109.78	108.50	-15.9	40,803	-0.04%
2023/07/28	33.3	109.99	2	110.25	109.50	31.3	40,510	0.08%
2023/07/27	7	110.93	2	112.00	110.50	5	40,589	0.01%
2023/07/26	30	111.27	13	111.88	111.50	17	40,899	0.04%
2023/07/25	20	110.08	31.3	110.84	112.00	-11.3	40,721	-0.03%
2023/07/24	3.3	108.15	5	107.90	108.00	-1.7	39,989	0.00%
2023/07/21	36.2	107.50	31	107.06	107.50	5.2	40,226	0.01%
2023/07/20	10.7	108.16	2	108.00	108.00	8.7	40,260	0.02%
2023/07/19	29.4	109.21	4.9	110.83	108.50	24.4	40,018	0.06%
2023/07/18	9.5	111.61	29.1	111.73	112.00	-19.6	39,654	-0.05%
2023/07/17	7.8	110.00	12	110.04	110.50	-4.2	39,110	-0.01%
2023/07/14	4	107.50	29	109.28	109.50	-25	38,735	-0.06%
2023/07/13	6.1	107.91	40.6	107.92	107.00	-34.5	38,284	-0.09%
2023/07/12	37.1	107.01	32	105.49	107.50	5.1	38,042	0.01%
2023/07/11	23.6	104.58	3.1	104.84	105.00	20.5	37,842	0.05%
2023/07/10	4.9	105.36	1.2	106.00	104.50	3.7	37,828	0.01%
2023/07/07	58.8	105.46	5	104.80	105.50	53.8	37,756	0.14%
2023/07/06	86.7	105.88	6	105.83	105.50	80.7	37,732	0.21%
2023/07/05	50.1	108.09	0.3	109.10	108.50	49.9	36,789	0.14%
2023/07/04	74	110.53	13.1	111.00	110.00	60.9	36,139	0.17%
2023/07/03	33.3	114.52	173.4	114.79	115.00	-140.1	35,462	-0.39%	大賣/鉅額交易
2023/06/30	9.4	112.35	328	111.99	113.00	-318.6	34,309	-0.93%	大賣/鉅額交易
2023/06/29	9.5	113.84	10	113.50	113.00	-0.6	33,829	0.00%
2023/06/28	18.2	114.53	49.2	114.95	115.00	-31	33,522	-0.09%
2023/06/27	79	114.47	82.1	115.73	114.00	-3.1	33,179	-0.01%
2023/06/26	16.1	115.28	42.5	114.17	115.50	-26.4	32,601	-0.08%
2023/06/21	7.1	112.36	5.4	112.69	113.00	1.7	32,082	0.01%
2023/06/20	7.2	112.64	4.1	112.73	112.50	3.1	32,028	0.01%
2023/06/19	0.1	111.50	4.3	112.12	112.50	-4.2	31,892	-0.01%
2023/06/16	64	111.13	13	111.96	111.00	51	31,825	0.16%
2023/06/15	4.5	111.61	33	111.58	111.50	-28.5	31,398	-0.09%
2023/06/14	5.1	112.30	13	112.69	112.50	-7.9	31,855	-0.02%
2023/06/13	13.9	112.36	127.3	112.72	112.50	-113.4	31,723	-0.36%	大賣/鉅額交易
2023/06/12	34	110.49	66.8	110.37	110.50	-32.8	30,901	-0.11%
2023/06/09	9.1	107.55	5.1	107.79	108.00	4	29,760	0.01%
2023/06/08	41.2	107.49	4	107.00	107.00	37.2	29,876	0.12%
2023/06/07	10	107.75	11.8	107.71	108.00	-1.8	30,051	-0.01%
2023/06/06	5.2	106.70	6	106.58	107.00	-0.8	30,703	0.00%
2023/06/05	4.2	108.06	2.1	107.76	107.50	2.2	30,622	0.01%
2023/06/02	7	108.00	10	108.10	108.00	-3	31,419	-0.01%
2023/06/01	3	106.83	60.4	107.32	108.00	-57.4	31,156	-0.18%
2023/05/31	10.4	106.72	11.1	106.28	106.50	-0.7	30,871	0.00%
2023/05/30	65	107.00	150.6	106.83	107.00	-85.6	30,356	-0.28%	大賣/
2023/05/29	55.2	105.35	22.2	104.50	105.50	33	29,635	0.11%
2023/05/26	44.5	102.48	39	102.50	102.50	5.5	29,233	0.02%
2023/05/25	6	102.58	1	103.00	102.50	5	28,999	0.02%
2023/05/24	1	103.00	1	102.50	103.00	0	28,936	0.00%
2023/05/23	4.2	102.52	7	102.93	102.50	-2.8	28,904	-0.01%
2023/05/22	3	102.50	3	102.67	103.00	0	28,907	0.00%
2023/05/19	112.9	103.00	0	0.00	103.00	112.9	29,083	0.39%	大買/鉅額交易
2023/05/18	3	102.83	5	103.00	103.00	-2	29,193	-0.01%
2023/05/17	8.3	102.56	0.1	102.50	102.50	8.3	29,333	0.03%
2023/05/16	14.4	102.43	0	0.00	102.00	14.4	28,993	0.05%
2023/05/15	10.3	102.11	1	102.50	102.00	9.3	28,601	0.03%
2023/05/12	4.2	105.60	1	106.50	102.50	3.2	28,557	0.01%
2023/05/11	4.2	105.60	1	106.50	105.00	3.2	27,867	0.01%
2023/05/10	2.8	106.32	9.5	106.49	106.50	-6.7	27,910	-0.02%
2023/05/09	37	105.03	14.5	106.14	106.50	22.5	28,140	0.08%
2023/05/08	1.1	105.00	0	0.00	105.00	1.1	28,301	0.00%
2023/05/05	33	104.98	11	105.00	105.00	22	28,849	0.08%
2023/05/04	1	105.00	2	105.00	105.00	-1	29,465	0.00%
2023/05/03	38	105.53	0.2	105.50	105.50	37.9	29,917	0.13%
2023/05/02	40	105.53	54.7	105.12	106.00	-14.7	30,781	-0.05%
2023/04/28	0	0.00	3	104.00	104.50	-3	31,312	-0.01%
2023/04/27	30	103.50	0.1	103.50	103.50	29.9	31,454	0.10%
2023/04/26	34.1	103.94	3	104.00	103.50	31.1	31,624	0.10%
2023/04/25	3	103.00	7	103.07	103.00	-4	31,354	-0.01%
2023/04/24	33.1	103.97	1.3	104.00	103.50	31.8	31,215	0.10%
2023/04/21	61.1	104.28	27	104.98	104.00	34.1	31,240	0.11%
2023/04/20	32	104.48	9.3	104.38	104.50	22.7	31,018	0.07%
2023/04/19	42	104.00	3	104.00	104.00	39	31,244	0.12%
2023/04/18	2	104.00	197.6	104.00	104.50	-195.6	31,266	-0.63%	大賣/鉅額交易
2023/04/17	17	104.06	1.4	104.00	104.00	15.6	31,594	0.05%
2023/04/14	27	104.39	33	104.00	104.50	-6	32,030	-0.02%
2023/04/13	13.6	103.00	3	103.00	103.00	10.6	32,380	0.03%
2023/04/12	13.2	103.19	2	102.50	102.50	11.2	32,302	0.03%
2023/04/11	8.4	103.14	1	103.50	103.50	7.4	32,585	0.02%
2023/04/10	10.1	103.35	3	103.00	103.00	7.1	32,478	0.02%
2023/04/07	2.1	103.50	3.6	103.08	103.00	-1.5	32,418	0.00%
2023/04/06	42.1	104.30	0	0.00	103.50	42.1	32,371	0.13%
2023/03/31	3	104.50	3	104.17	104.00	0	31,976	0.00%
2023/03/30	1	104.00	1	104.50	104.50	0	32,025	0.00%
2023/03/29	10.7	103.45	1	103.00	103.50	9.7	32,165	0.03%
2023/03/28	3.1	103.34	1	103.50	103.00	2.1	32,556	0.01%
2023/03/27	8.1	104.00	0.1	104.50	103.50	8	32,645	0.02%
2023/03/24	9	104.83	48.3	104.67	105.50	-39.3	33,306	-0.12%
2023/03/23	5.2	103.88	3	103.67	103.50	2.2	32,568	0.01%
2023/03/22	6	103.83	3.1	103.50	103.50	2.9	32,454	0.01%
2023/03/21	4	103.63	2.1	103.76	103.50	1.9	32,672	0.01%
2023/03/20	3.1	102.84	37	103.00	102.50	-33.9	32,644	-0.10%
2023/03/17	40	103.51	46.5	103.13	103.50	-6.5	32,828	-0.02%
2023/03/16	2.3	102.50	11	102.50	102.00	-8.7	32,303	-0.03%
2023/03/15	4	102.63	4	102.50	102.50	0	32,585	0.00%
2023/03/14	5.1	102.00	6	101.83	102.00	-0.9	33,160	0.00%
2023/03/13	2	102.25	23.2	102.09	103.00	-21.2	33,434	-0.06%
2023/03/10	14.1	101.89	2	101.75	102.00	12.1	34,333	0.04%
2023/03/09	22.1	103.54	0	0.00	102.50	22.1	34,973	0.06%
2023/03/08	2.3	104.50	1	105.00	104.00	1.3	35,167	0.00%
2023/03/07	51.4	105.43	39.3	105.33	105.00	12.1	35,211	0.03%
2023/03/06	2	103.25	38.1	103.59	103.50	-36.1	34,782	-0.10%
2023/03/03	1	103.00	5	103.30	102.50	-4	34,733	-0.01%
2023/03/02	43.2	102.47	41.1	102.50	102.50	2.1	34,949	0.01%
2023/03/01	3	100.67	3	101.83	102.00	0	35,010	0.00%
2023/02/24	37.3	101.59	0	0.00	101.00	37.3	34,736	0.11%
2023/02/23	4	102.75	4	102.63	103.00	0	34,341	0.00%
2023/02/22	5.1	101.51	2	102.00	102.00	3.1	34,713	0.01%
2023/02/21	5.1	102.50	6.1	102.50	102.50	-1	34,783	0.00%
2023/02/20	24	103.42	1	103.50	103.00	23	35,331	0.07%
2023/02/17	3.1	103.00	8.1	103.31	103.50	-4.9	35,745	-0.01%
2023/02/16	17.3	103.17	24	103.03	103.50	-6.7	36,384	-0.02%
2023/02/15	6	102.00	8.2	102.18	102.50	-2.2	37,202	-0.01%
2023/02/14	2.1	101.53	35.2	101.98	102.00	-33.1	37,250	-0.09%
2023/02/13	9.1	101.23	0.2	101.50	101.00	8.9	37,616	0.02%
2023/02/10	4	102.00	8	101.56	101.50	-4	37,809	-0.01%
2023/02/09	3	100.83	2.1	101.24	101.00	0.9	38,059	0.00%
2023/02/08	13.1	100.69	10	100.50	100.50	3.1	38,379	0.01%
2023/02/07	8	100.50	7	101.00	100.50	1	38,627	0.00%
2023/02/06	6.6	101.58	87.1	101.97	101.50	-80.5	38,581	-0.21%
2023/02/03	46.1	99.66	0	0.00	99.60	46.1	38,523	0.12%
2023/02/02	18.5	100.04	12	100.50	100.00	6.5	38,531	0.02%
2023/02/01	10.5	99.99	1.1	100.13	100.00	9.4	38,077	0.02%
2023/01/31	7.2	100.12	3.5	99.99	99.70	3.7	37,933	0.01%
2023/01/30	16.1	98.34	1.1	99.00	98.10	15	37,093	0.04%
2023/01/17	14.2	98.28	0	0.00	98.10	14.2	36,341	0.04%
2023/01/16	9.7	98.79	1	98.60	98.10	8.7	36,361	0.02%
2023/01/13	9.9	98.82	0.5	98.98	98.60	9.4	36,315	0.03%
2023/01/12	6.6	98.88	6	98.80	98.60	0.6	36,978	0.00%
2023/01/11	1.5	99.37	0	0.00	99.10	1.5	37,569	0.00%
2023/01/10	1.2	99.33	2.1	99.40	99.40	-0.8	37,879	0.00%
2023/01/09	11.5	99.18	13	99.49	99.10	-1.5	38,027	0.00%
2023/01/06	4.8	98.55	5.2	98.60	98.40	-0.4	37,890	0.00%
2023/01/05	19.4	98.08	2	98.15	98.00	17.4	38,045	0.05%
2023/01/04	14.8	98.23	15.1	98.17	98.10	-0.2	38,079	0.00%
2023/01/03	19.5	98.50	10.2	98.53	99.10	9.4	38,013	0.02%
2022/12/30	6	100.00	75.3	99.99	99.90	-69.3	37,602	-0.18%
2022/12/29	32.4	99.77	27.2	99.69	99.70	5.2	37,753	0.01%
2022/12/28	0.2	100.50	2.1	100.02	100.50	-1.9	38,005	0.00%
2022/12/27	21	100.67	1.3	100.62	100.50	19.7	37,915	0.05%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	10.6	100.04	0.5	101.00	101.00	10.1	38,434	0.03%
2022/12/21	10	100.50	0	0.00	100.00	10	39,308	0.03%
2022/12/20	10.6	100.36	0	0.00	100.00	10.6	39,198	0.03%
2022/12/19	4	100.88	0	0.00	101.50	4	39,135	0.01%
2022/12/16	46.4	100.53	2.7	100.81	100.50	43.7	38,899	0.11%
2022/12/15	3.3	101.57	1	102.00	101.50	2.3	38,102	0.01%
2022/12/14	0	0.00	6	102.17	102.50	-6	38,124	-0.02%
2022/12/13	10.1	101.40	1	101.00	101.00	9.1	38,141	0.02%
2022/12/12	7.1	101.58	0	0.00	102.00	7.1	37,850	0.02%
2022/12/09	5	102.40	0	0.00	102.00	5	38,145	0.01%
2022/12/08	13.1	101.81	0	0.00	101.50	13.1	37,890	0.03%
2022/12/07	6.7	102.66	21.2	103.45	102.00	-14.5	37,817	-0.04%
2022/12/06	77	103.29	7	103.71	103.00	70	37,621	0.19%
2022/12/05	16.2	105.88	7.1	106.15	105.50	9.1	37,014	0.02%
2022/12/02	17.3	104.95	43.9	105.37	105.50	-26.6	36,500	-0.07%
2022/12/01	116.5	102.56	14.1	102.46	103.00	102.4	35,734	0.29%	大買/鉅額交易
2022/11/30	11	100.86	3	101.17	100.50	8	34,905	0.02%
2022/11/29	7.2	100.00	1	100.50	100.00	6.2	34,038	0.02%
2022/11/28	13.7	99.93	1	100.00	100.00	12.7	33,757	0.04%
2022/11/25	6.2	100.50	5	100.70	100.50	1.2	33,605	0.00%
2022/11/24	7.4	100.30	68	100.01	101.00	-60.6	33,507	-0.18%
2022/11/23	6.7	100.86	11.4	100.75	100.50	-4.7	33,169	-0.01%
2022/11/22	21.1	100.22	0	0.00	100.50	21.1	33,091	0.06%
2022/11/21	23.1	100.37	28	100.02	100.00	-4.9	32,902	-0.01%
2022/11/18	16.7	101.48	0	0.00	100.50	16.7	32,636	0.05%
2022/11/17	7.3	101.50	3	101.00	101.50	4.3	32,326	0.01%
2022/11/16	119.2	101.54	7.6	101.87	101.50	111.6	32,188	0.35%	大買/鉅額交易
2022/11/15	3.4	101.55	15.6	101.81	101.50	-12.2	31,685	-0.04%
2022/11/14	23.4	100.14	4.3	101.12	101.50	19.1	31,198	0.06%
2022/11/11	62.3	100.43	6	100.58	100.00	56.3	30,512	0.18%
2022/11/10	20.1	100.75	0	0.00	100.50	20.1	29,543	0.07%
2022/11/09	8.2	101.51	11	101.77	102.50	-2.8	29,373	-0.01%
2022/11/08	10.7	100.13	1	100.50	100.00	9.7	29,190	0.03%
2022/11/07	52.3	100.14	4	100.00	100.00	48.3	29,498	0.16%
2022/11/04	49.3	99.97	5	100.18	100.50	44.3	29,858	0.15%
2022/11/03	5.4	101.02	0	0.00	101.00	5.4	29,990	0.02%
2022/11/02	17.3	101.54	7	101.29	102.00	10.3	29,765	0.03%
2022/11/01	82.8	101.41	44	101.39	101.50	38.8	29,668	0.13%
2022/10/31	7	101.86	2	102.25	102.50	5	29,304	0.02%
2022/10/28	0.2	104.41	2	104.00	104.00	-1.8	29,222	-0.01%
2022/10/27	1	104.50	0	0.00	104.00	1	29,368	0.00%
2022/10/26	0	0.00	3	103.17	104.00	-3	29,519	-0.01%
2022/10/25	6	102.08	22.2	101.69	103.50	-16.2	29,293	-0.06%
2022/10/24	4	103.13	3	104.00	103.00	1	29,045	0.00%
2022/10/21	4.1	102.88	5	102.70	103.50	-0.9	28,923	0.00%
2022/10/20	10.9	101.85	2	102.25	102.50	8.9	29,034	0.03%
2022/10/19	3.1	103.01	2	103.50	103.00	1.1	28,453	0.00%
2022/10/18	15.4	103.78	5	103.50	103.50	10.4	28,204	0.04%
2022/10/17	6.1	104.51	5	104.90	105.00	1.1	28,041	0.00%
2022/10/14	65	104.55	3	105.00	105.00	62	27,956	0.22%
2022/10/13	1.3	103.58	1.2	103.50	103.50	0.1	28,122	0.00%
2022/10/12	5.7	103.49	2	103.25	103.00	3.7	27,974	0.01%
2022/10/11	24	104.44	3	104.83	104.00	21	27,628	0.08%
2022/10/07	5.1	107.21	3	107.33	107.50	2.1	27,413	0.01%
2022/10/06	2	107.00	4.1	107.12	107.50	-2	27,815	-0.01%
2022/10/05	3	106.17	26.1	106.25	107.00	-23.1	27,893	-0.08%
2022/10/04	0	102.50	4	102.50	102.50	-4	27,455	-0.01%
2022/10/03	2	101.25	2	101.00	101.00	0	27,474	0.00%
2022/09/30	3.9	101.20	10.6	101.10	102.00	-6.7	27,695	-0.02%
2022/09/29	13.1	101.39	20	101.50	101.50	-6.9	27,913	-0.02%
2022/09/28	36.6	101.83	2.2	101.03	100.50	34.4	28,002	0.12%
2022/09/27	14.1	103.54	0.1	104.00	103.50	14	27,942	0.05%
2022/09/26	16.8	104.49	2.6	104.30	104.00	14.2	28,760	0.05%
2022/09/23	5	106.50	0	0.00	106.50	5	29,122	0.02%
2022/09/22	4.1	106.50	0	0.00	107.00	4.1	29,606	0.01%
2022/09/21	5	106.90	0.8	108.00	107.00	4.2	29,763	0.01%
2022/09/20	0	107.50	2	108.50	108.50	-2	29,793	-0.01%
2022/09/19	0.1	107.49	5	107.00	107.00	-4.9	29,797	-0.02%
2022/09/16	6	107.09	1	107.18	107.50	5	30,004	0.02%
2022/09/15	2.2	107.77	1	108.00	108.00	1.2	30,148	0.00%
2022/09/14	5.1	107.60	2	107.75	107.50	3.1	30,383	0.01%
2022/09/13	4.1	109.62	7	109.43	110.00	-2.9	30,584	-0.01%
2022/09/12	3	108.50	3	108.33	108.50	0	30,594	0.00%
2022/09/08	3.2	106.69	3	106.50	107.00	0.2	31,113	0.00%
2022/09/07	34.4	106.97	0	0.00	106.00	34.4	31,387	0.11%
2022/09/06	2.1	108.00	4	108.00	108.50	-1.9	31,270	-0.01%
2022/09/05	4.1	108.00	5.1	107.99	108.00	-1	31,528	0.00%
2022/09/02	3.1	107.68	1	108.00	107.50	2.1	31,931	0.01%
2022/09/01	36.8	107.05	0	0.00	107.50	36.8	32,046	0.11%
2022/08/31	1	108.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	1.3	108.12	0	0.00	108.50	1.3	31,741	0.00%
2022/08/29	13.1	108.35	1	108.50	108.00	12.1	32,006	0.04%
2022/08/26	1	110.49	10	110.00	110.50	-9	32,155	-0.03%
2022/08/25	0	110.00	3	109.84	109.50	-3	32,478	-0.01%
2022/08/24	2.1	109.55	4.1	109.62	109.50	-2	33,426	-0.01%
2022/08/23	3.1	110.00	34	110.00	110.00	-30.9	34,509	-0.09%
2022/08/22	2.2	110.10	0	0.00	111.00	2.2	34,940	0.01%
2022/08/19	1.1	111.02	20	111.50	111.00	-19	35,525	-0.05%
2022/08/18	1	111.50	10	111.00	112.00	-9	35,898	-0.03%
2022/08/17	1	111.49	15	111.93	112.50	-14	36,728	-0.04%
2022/08/16	35.3	111.03	37.2	111.81	111.00	-1.9	36,840	-0.01%
2022/08/15	8.1	112.19	197.4	112.49	112.00	-189.3	36,930	-0.51%	大賣/鉅額交易
2022/08/12	3.2	113.29	27.1	113.15	112.50	-23.9	37,208	-0.06%
2022/08/11	53.2	112.96	97.5	111.71	113.00	-44.3	37,022	-0.12%
2022/08/10	3.2	110.43	14.7	110.16	110.00	-11.4	36,918	-0.03%
2022/08/09	9	108.78	82	108.63	109.00	-73	36,398	-0.20%
2022/08/08	3	107.50	0.2	108.00	108.00	2.8	36,343	0.01%
2022/08/05	22.2	108.48	5.1	108.50	108.00	17.1	36,295	0.05%
2022/08/04	3.1	106.68	3.1	108.16	108.00	0	36,249	0.00%
2022/08/03	6	107.00	6.2	107.92	108.50	-0.2	35,932	0.00%
2022/08/02	5	107.00	4	107.63	108.00	1	35,709	0.00%
2022/08/01	2	108.75	1	108.50	109.00	1	35,441	0.00%
2022/07/29	0	0.00	20	108.50	109.00	-20	35,652	-0.06%
2022/07/28	7	108.07	9	108.50	108.50	-2	35,867	-0.01%
2022/07/27	3	108.33	4.2	108.95	108.00	-1.2	36,003	0.00%
2022/07/26	4	107.50	11.1	107.64	108.00	-7.1	35,778	-0.02%
2022/07/25	3	106.17	26.1	107.39	107.50	-23.1	35,635	-0.06%
2022/07/22	4	106.13	6	106.00	106.00	-2	35,447	-0.01%
2022/07/21	2	104.75	10	105.10	105.50	-8	35,462	-0.02%
2022/07/20	4.2	104.36	5	104.00	103.50	-0.9	35,419	0.00%
2022/07/19	3	104.00	3	104.00	104.00	0	35,511	0.00%
2022/07/18	11.1	104.86	2	105.00	105.00	9.1	35,446	0.03%
2022/07/15	10	105.35	12	105.17	105.00	-2	35,469	-0.01%
2022/07/14	9.6	104.48	20.1	105.20	105.00	-10.5	35,384	-0.03%
2022/07/13	24	103.02	34.1	103.01	102.50	-10.1	34,910	-0.03%
2022/07/12	14	100.21	3	100.17	100.50	11	34,569	0.03%
2022/07/11	26	101.08	9	101.06	101.00	17	34,330	0.05%
2022/07/08	26.3	102.86	19	102.68	102.00	7.3	34,172	0.02%
2022/07/07	10.1	101.76	15	103.07	103.50	-5	33,867	-0.01%
2022/07/06	20.5	101.75	2	100.75	100.50	18.5	33,478	0.06%
2022/07/05	61.1	102.46	64	102.05	102.50	-2.9	33,199	-0.01%
2022/07/04	38.7	100.50	9	100.83	100.00	29.7	32,860	0.09%
2022/07/01	54.5	106.67	35.3	106.17	106.00	19.2	32,262	0.06%
2022/06/30	17.1	109.56	15	109.73	109.00	2.1	31,744	0.01%
2022/06/29	1	111.00	5.2	111.52	111.00	-4.2	31,393	-0.01%
2022/06/28	2	111.50	40	110.68	112.00	-38	31,168	-0.12%
2022/06/27	5.3	111.42	8	111.44	111.00	-2.7	31,040	-0.01%
2022/06/24	38.2	109.92	46	109.30	110.00	-7.8	30,863	-0.03%
2022/06/23	71.1	108.08	8.2	107.78	108.00	62.9	30,701	0.20%
2022/06/22	21	109.86	2	111.00	109.50	19	30,281	0.06%
2022/06/21	6	111.33	7	111.71	112.00	-1	30,597	0.00%
2022/06/20	22	109.02	9.1	109.50	109.00	12.9	30,276	0.04%
2022/06/17	15.2	109.60	1	110.00	109.50	14.2	30,071	0.05%
2022/06/16	8.1	112.00	2	111.00	111.50	6.1	29,597	0.02%
2022/06/15	23	112.11	6	112.33	112.00	17	30,439	0.06%
2022/06/14	6.1	111.08	11.1	110.60	111.50	-5	30,755	-0.02%
2022/06/13	18.6	111.70	4.8	112.00	111.50	13.9	30,823	0.04%
2022/06/10	1	114.00	5	115.00	114.00	-4	30,587	-0.01%
2022/06/09	0	114.00	5	115.00	115.50	-5	30,617	-0.02%
2022/06/08	2.2	114.45	11.1	114.27	114.00	-8.9	30,518	-0.03%
2022/06/07	9.5	114.00	12.2	114.06	113.50	-2.7	30,625	-0.01%
2022/06/06	4	115.00	9.1	114.95	115.50	-5.1	30,483	-0.02%
2022/06/02	74.1	114.28	71.1	114.65	114.00	3.1	30,890	0.01%
2022/06/01	12	114.75	42.6	114.76	114.50	-30.6	31,010	-0.10%
2022/05/31	12.1	111.63	47.7	112.05	113.00	-35.6	30,133	-0.12%
2022/05/30	1	110.50	74	110.02	110.50	-73	28,871	-0.25%
2022/05/27	1	110.50	19.8	110.43	110.00	-18.8	28,372	-0.07%
2022/05/26	109.3	109.53	7.9	109.32	109.00	101.4	27,992	0.36%	大買/鉅額交易
2022/05/25	12	109.75	25.1	109.56	109.50	-13.1	27,818	-0.05%
2022/05/24	2	108.50	17	108.26	108.00	-15	27,347	-0.05%
2022/05/23	102	107.51	34.4	107.88	108.00	67.6	26,969	0.25%	大買/
2022/05/20	101	108.00	26.2	108.09	107.00	74.8	26,832	0.28%	大買/
2022/05/19	3	106.33	25.3	106.88	107.50	-22.3	26,456	-0.08%
2022/05/18	1.1	106.98	32.2	106.46	107.00	-31.2	26,023	-0.12%
2022/05/17	0.1	104.50	13.8	104.83	105.00	-13.8	25,518	-0.05%
2022/05/16	1.2	104.00	13	104.19	104.50	-11.8	25,323	-0.05%
2022/05/13	1	103.50	8	103.50	104.00	-7	25,172	-0.03%
2022/05/12	3.2	102.66	8.2	102.50	102.00	-5	25,217	-0.02%
2022/05/11	14.1	103.50	0	0.00	103.00	14.1	25,124	0.06%
2022/05/10	10	103.55	4	103.50	104.00	6	25,133	0.02%
2022/05/09	0	0.00	14	103.93	104.00	-14	25,217	-0.06%
2022/05/06	1	103.00	2	103.50	104.00	-1	25,527	0.00%
2022/05/05	5	104.80	6	105.00	104.50	-1	25,631	0.00%
2022/05/04	5	104.20	6.2	104.08	104.00	-1.2	25,602	0.00%
2022/05/03	3	102.50	5	102.20	102.50	-2	25,586	-0.01%
2022/04/29	0.1	102.00	6	101.83	102.00	-5.9	25,993	-0.02%
2022/04/28	4.5	101.00	4	100.88	101.50	0.5	26,305	0.00%
2022/04/27	24.7	100.01	1	99.90	100.00	23.7	26,323	0.09%
2022/04/26	21.1	101.05	2	101.00	101.00	19.1	26,227	0.07%
2022/04/25	31.5	100.94	13	101.38	100.50	18.5	26,131	0.07%
2022/04/22	1.1	103.48	1	103.00	103.50	0.1	25,723	0.00%
2022/04/21	4	103.13	0	0.00	103.00	4	26,086	0.02%
2022/04/20	27.2	102.32	3.2	102.34	103.00	24	26,106	0.09%
2022/04/19	4.2	102.64	1	103.00	102.00	3.2	26,095	0.01%
2022/04/18	1	102.00	12.4	102.52	102.50	-11.4	26,235	-0.04%
2022/04/15	14.1	103.43	100	103.14	103.00	-85.9	26,622	-0.32%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	12	103.96	2	103.75	104.00	10	27,740	0.04%
2022/04/12	0	0.00	13	102.50	102.00	-13	29,846	-0.04%
2022/04/11	126.5	102.46	2	102.50	102.00	124.5	29,853	0.42%	大買/鉅額交易
2022/04/08	24.2	102.75	1	103.00	103.00	23.2	29,736	0.08%
2022/04/07	22.4	103.73	0.2	104.00	103.00	22.2	29,605	0.07%
2022/04/06	7.1	104.57	4.1	104.99	105.00	3	29,253	0.01%
2022/04/01	15.2	104.57	0	0.00	104.50	15.2	28,990	0.05%
2022/03/31	11.3	105.56	5	106.00	106.00	6.3	28,748	0.02%
2022/03/30	7.5	105.23	10	105.90	105.50	-2.6	28,608	-0.01%
2022/03/29	3.4	105.06	2	105.75	105.50	1.4	28,506	0.00%
2022/03/28	2.2	105.73	17	105.53	106.00	-14.8	28,443	-0.05%
2022/03/25	5.1	106.50	2.2	106.31	106.00	2.9	28,332	0.01%
2022/03/24	18	106.92	18.9	106.73	106.50	-0.9	28,289	0.00%
2022/03/23	3.4	104.69	10.3	104.95	105.50	-6.9	27,980	-0.02%
2022/03/22	18	104.00	1	104.00	104.00	17	28,224	0.06%
2022/03/21	1	105.50	5	104.80	104.50	-4	28,256	-0.01%
2022/03/18	3	104.03	25.2	105.27	106.00	-22.2	28,271	-0.08%
2022/03/17	2.1	103.76	15.2	103.67	104.00	-13.1	27,192	-0.05%
2022/03/16	17.2	100.95	1	101.50	101.50	16.2	26,806	0.06%
2022/03/15	19.3	101.19	139	102.44	101.00	-119.7	26,458	-0.45%	大賣/鉅額交易
2022/03/14	50.2	103.01	2	102.50	102.50	48.2	26,525	0.18%
2022/03/11	2	103.25	11	103.23	103.50	-9	26,516	-0.03%
2022/03/10	2	103.25	6	103.33	103.00	-4	26,500	-0.02%
2022/03/09	49.4	101.53	41	102.00	101.50	8.4	26,385	0.03%
2022/03/08	30.2	101.04	11	101.27	101.50	19.1	26,349	0.07%
2022/03/07	18.5	102.92	1.4	102.65	102.50	17.1	25,720	0.07%
2022/03/04	0	0.00	5	105.00	105.00	-5	25,816	-0.02%
2022/03/03	1	104.50	0	0.00	104.50	1	25,972	0.00%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	8	104.50	11.1	104.50	104.50	-3.1	26,204	-0.01%
2022/02/25	6	103.08	6	103.17	103.00	0	26,220	0.00%
2022/02/24	21.2	103.02	9	103.00	102.50	12.2	26,098	0.05%
2022/02/23	1	104.50	0.1	105.00	105.00	0.9	25,606	0.00%
2022/02/22	147	104.55	18.1	104.86	104.50	128.9	25,709	0.50%	大買/鉅額交易
2022/02/21	2.4	105.92	7.3	106.27	106.00	-4.9	25,784	-0.02%
2022/02/18	0	0.00	2	105.50	105.50	-2	25,924	-0.01%
2022/02/17	1	105.51	6	106.00	106.00	-5	25,998	-0.02%
2022/02/16	2.7	105.00	16	105.50	105.50	-13.3	26,003	-0.05%
2022/02/15	4	104.25	21	104.76	104.00	-17	26,223	-0.06%
2022/02/14	10.1	104.35	25	104.10	104.00	-14.9	26,310	-0.06%
2022/02/11	3	105.17	1	105.50	106.00	2	26,318	0.01%
2022/02/10	3.5	105.89	9.1	105.95	106.50	-5.7	26,440	-0.02%
2022/02/09	4.1	105.76	8	106.25	106.50	-3.9	26,437	-0.01%
2022/02/08	7	105.43	16.2	105.13	105.50	-9.2	26,352	-0.03%
2022/02/07	2.1	102.77	4.2	103.14	103.00	-2.1	25,826	-0.01%
2022/01/26	25.4	102.05	8.1	102.51	102.00	17.3	25,471	0.07%
2022/01/25	10.1	102.74	2	103.00	103.00	8.1	25,257	0.03%
2022/01/24	3.2	103.16	15.1	103.43	103.00	-11.9	25,076	-0.05%
2022/01/21	17.1	102.12	2	102.50	102.00	15.1	24,727	0.06%
2022/01/20	12	103.29	0	0.00	103.00	12	24,415	0.05%
2022/01/19	5.4	103.63	85.7	103.50	103.50	-80.3	24,199	-0.33%
2022/01/18	3.5	103.93	22	104.00	103.50	-18.5	24,100	-0.08%
2022/01/17	14.1	103.96	1	104.00	103.50	13.1	24,204	0.05%
2022/01/14	26	103.34	22	103.50	103.50	4	24,181	0.02%
2022/01/13	121.1	105.00	2.1	105.02	105.50	119	24,050	0.49%	大買/鉅額交易
2022/01/12	7	104.50	1	104.50	104.50	6	24,214	0.02%
2022/01/11	14.4	104.43	1	104.50	104.50	13.4	24,338	0.06%
2022/01/10	34.3	104.86	1	105.00	104.50	33.3	24,605	0.14%
2022/01/07	6.7	106.50	3.1	107.02	106.50	3.6	24,846	0.01%
2022/01/06	13.5	107.09	4	107.00	107.00	9.5	24,497	0.04%
2022/01/05	45.4	108.95	98.6	109.22	109.00	-53.2	23,990	-0.22%
2022/01/04	11.2	103.71	6	103.50	103.50	5.2	22,264	0.02%
2022/01/03	6.3	103.61	0	0.00	103.00	6.3	22,420	0.03%
2021/12/30	9	104.50	4.1	104.26	104.00	4.9	22,693	0.02%
2021/12/29	3.1	104.68	5.3	104.59	105.00	-2.2	23,058	-0.01%
2021/12/28	1	105.50	5.1	105.30	105.50	-4.1	23,528	-0.02%
2021/12/27	3.1	104.50	0	104.50	104.50	3.1	23,690	0.01%
2021/12/24	12	104.04	1	105.00	104.00	11	24,112	0.05%
2021/12/23	0.1	104.00	4	103.75	104.00	-3.9	24,295	-0.02%
2021/12/22	4.1	103.51	204	103.99	103.50	-199.9	24,599	-0.81%	大賣/鉅額交易
2021/12/21	202	103.50	4	104.12	104.50	198	24,777	0.80%	大買/鉅額交易
2021/12/20	15.2	103.20	4	103.13	103.00	11.2	24,788	0.05%
2021/12/17	12.1	103.38	0.3	104.00	103.50	11.8	24,743	0.05%
2021/12/16	13.4	103.76	0	0.00	103.50	13.4	24,530	0.05%
2021/12/15	2.2	104.32	4	104.50	105.00	-1.8	24,606	-0.01%
2021/12/14	1.5	104.54	3	105.00	104.50	-1.5	24,867	-0.01%
2021/12/13	14.2	104.97	1.1	105.01	104.50	13.1	24,882	0.05%
2021/12/10	5.2	105.12	6	105.08	105.00	-0.8	25,648	0.00%
2021/12/09	3	105.50	1.3	105.50	106.00	1.7	25,628	0.01%
2021/12/08	3.3	105.55	6.4	105.77	105.00	-3.1	25,632	-0.01%
2021/12/07	10.1	105.95	3	106.17	106.00	7.1	25,267	0.03%
2021/12/06	1	106.50	9.4	106.50	106.50	-8.4	25,185	-0.03%
2021/12/03	4.2	105.50	0.1	105.50	105.00	4.1	25,281	0.02%
2021/12/02	20.2	105.23	18	106.53	105.00	2.2	25,365	0.01%
2021/12/01	11.4	105.50	21	105.31	105.50	-9.6	25,219	-0.04%
2021/11/30	14.1	103.93	0.3	104.77	103.50	13.8	25,243	0.05%
2021/11/29	14	103.50	19	103.39	103.50	-5	24,913	-0.02%
2021/11/26	31.7	103.94	11	103.86	103.50	20.7	24,820	0.08%
2021/11/25	11.3	105.24	0	0.00	105.00	11.3	24,927	0.05%
2021/11/24	16.5	105.25	43	105.00	105.50	-26.5	24,868	-0.11%
2021/11/23	6	106.42	5	106.00	106.00	1	24,601	0.00%
2021/11/22	9	106.88	5.6	107.00	106.50	3.4	24,446	0.01%
2021/11/19	20.1	106.98	6	106.50	106.50	14.1	24,384	0.06%
2021/11/18	12.2	106.96	4.1	107.00	107.00	8	24,337	0.03%
2021/11/17	18	107.11	6	107.58	107.00	12	24,205	0.05%
2021/11/16	4.1	108.50	2	108.50	108.00	2.1	24,180	0.01%
2021/11/15	6.2	108.94	3	109.00	108.00	3.2	24,775	0.01%
2021/11/12	5	108.90	18	108.50	109.00	-13	24,877	-0.05%
2021/11/11	12	107.63	617	107.50	107.50	-605	24,858	-2.43%	大賣/鉅額交易
2021/11/10	4	108.50	15.2	108.83	109.00	-11.2	25,126	-0.04%
2021/11/09	12	107.63	4.3	107.30	108.00	7.7	25,521	0.03%
2021/11/08	5.2	107.02	17	107.44	107.50	-11.8	25,431	-0.05%
2021/11/05	5.1	108.39	12	108.50	109.00	-6.9	25,877	-0.03%
2021/11/04	15	108.00	18	108.33	108.00	-3	26,297	-0.01%
2021/11/03	1.2	108.33	2	108.00	107.50	-0.8	26,495	0.00%
2021/11/02	5	107.90	3.8	107.92	107.50	1.3	26,978	0.00%
2021/11/01	9.1	107.33	0	0.00	106.50	9.1	26,974	0.03%
2021/10/29	9.5	107.13	12	107.46	107.00	-2.5	27,025	-0.01%
2021/10/28	0	0.00	97.1	108.50	108.50	-97.1	27,041	-0.36%
2021/10/27	0.3	108.17	0	0.00	108.00	0.3	27,205	0.00%
2021/10/26	3.2	108.83	1.4	108.96	109.00	1.8	27,413	0.01%
2021/10/25	3.1	108.30	15	108.53	108.00	-11.9	27,459	-0.04%
2021/10/22	1	107.50	1	108.00	107.50	0	27,653	0.00%
2021/10/21	2	107.50	1.3	107.92	108.00	0.7	27,868	0.00%
2021/10/20	26.1	107.08	116.6	107.46	107.50	-90.6	27,916	-0.32%	大賣/
2021/10/19	15.2	108.06	25	107.28	107.00	-9.8	27,785	-0.04%
2021/10/18	18.1	109.72	15.4	108.81	107.50	2.7	28,334	0.01%
2021/10/15	36	109.08	19.5	108.96	109.50	16.5	28,682	0.06%
2021/10/14	3	107.00	3	107.17	106.50	0	28,303	0.00%
2021/10/13	3.1	105.01	2	105.50	105.50	1.1	28,537	0.00%
2021/10/12	86	105.77	4	105.25	105.00	82	28,786	0.28%
2021/10/08	23.3	107.43	101.6	107.49	108.00	-78.3	29,185	-0.27%	大賣/
2021/10/07	7	106.29	22.5	106.10	107.00	-15.5	29,179	-0.05%
2021/10/06	6.4	103.69	6	103.75	103.00	0.4	29,150	0.00%
2021/10/05	25.5	101.47	2	101.50	101.50	23.5	28,786	0.08%
2021/10/04	8.1	103.25	2.1	103.71	103.00	6	28,567	0.02%
2021/10/01	18.8	103.50	0	0.00	103.00	18.8	28,543	0.07%
2021/09/30	8.3	104.88	8	105.25	105.00	0.3	28,439	0.00%
2021/09/29	23.7	104.90	9	105.33	105.00	14.7	28,792	0.05%
2021/09/28	12.6	106.32	108.1	106.50	106.50	-95.6	29,592	-0.32%	大賣/
2021/09/27	0	108.50	8	107.81	107.50	-8	29,497	-0.03%
2021/09/24	5.2	107.51	4	107.63	107.50	1.2	29,530	0.00%
2021/09/23	7.2	106.59	115.7	106.51	106.50	-108.5	29,793	-0.36%	大賣/鉅額交易
2021/09/22	10.6	106.60	2	106.50	107.00	8.6	29,774	0.03%
2021/09/17	9.1	108.22	1	109.00	108.50	8.1	29,528	0.03%
2021/09/16	24.1	108.02	1	108.00	107.50	23.1	29,476	0.08%
2021/09/15	10.1	109.42	19.6	109.63	108.50	-9.5	29,612	-0.03%
2021/09/14	3	107.00	0	0.00	107.50	3	29,019	0.01%
2021/09/13	5.7	106.89	1	107.00	106.50	4.7	29,065	0.02%
2021/09/10	2	107.75	0.3	107.50	108.00	1.7	29,390	0.01%
2021/09/09	14.3	106.88	1	106.50	107.00	13.3	29,660	0.04%
2021/09/08	12.2	107.96	8	107.25	107.50	4.2	29,623	0.01%
2021/09/07	12.1	108.96	2	108.75	108.50	10.1	29,547	0.03%
2021/09/06	11	111.68	14.1	111.43	111.00	-3.1	29,553	-0.01%
2021/09/03	61	112.46	2	112.25	112.50	59	29,849	0.20%
2021/09/02	10.2	111.26	75.1	111.52	111.50	-64.9	29,768	-0.22%
2021/09/01	100.2	110.62	12.5	110.96	111.00	87.7	29,654	0.30%
2021/08/31	51	110.13	14	109.18	111.00	37	29,587	0.13%
2021/08/30	10.1	107.51	9.2	108.05	109.00	1	29,418	0.00%
2021/08/27	0	0.00	5	107.80	108.00	-5	29,666	-0.02%
2021/08/26	16.3	107.94	0	0.00	107.50	16.3	29,835	0.05%
2021/08/25	0.3	108.80	5.1	108.31	108.50	-4.8	30,168	-0.02%
2021/08/24	0.1	108.50	4.2	108.38	109.00	-4.2	30,304	-0.01%
2021/08/23	5	107.00	8.2	106.62	107.50	-3.2	30,576	-0.01%
2021/08/20	4	103.25	22.1	103.59	104.50	-18.1	30,649	-0.06%
2021/08/19	20.8	103.98	67	103.04	103.00	-46.2	31,163	-0.15%
2021/08/18	15.1	105.87	69	105.10	107.00	-53.9	30,717	-0.18%
2021/08/17	7.8	106.81	111	106.52	106.50	-103.2	31,031	-0.33%	大賣/鉅額交易
2021/08/16	6.4	107.14	14	107.36	107.50	-7.6	31,124	-0.02%
2021/08/13	9	108.94	106.1	109.48	109.00	-97.1	31,441	-0.31%	大賣/
2021/08/12	5.1	109.00	78	109.01	109.00	-72.9	31,378	-0.23%
2021/08/11	18.4	106.93	10	107.50	109.00	8.4	31,859	0.03%
2021/08/10	36.3	109.52	57	108.50	108.50	-20.7	32,440	-0.06%
2021/08/09	3.2	111.84	74.5	112.00	112.00	-71.3	33,341	-0.21%
2021/08/06	11	111.64	22.4	112.49	112.50	-11.4	33,684	-0.03%
2021/08/05	62	111.49	1	111.50	112.00	61	34,169	0.18%
2021/08/04	14.2	112.00	0	111.50	112.00	14.1	36,329	0.04%
2021/08/03	11	111.05	1	111.50	111.50	10	37,309	0.03%
2021/08/02	0	0.00	64.5	111.67	113.00	-64.5	37,640	-0.17%
2021/07/30	12.2	110.13	0	0.00	110.00	12.2	38,246	0.03%
2021/07/29	2	110.75	11	110.77	111.00	-9	38,400	-0.02%
2021/07/28	10.1	109.95	27	109.43	110.50	-16.9	39,142	-0.04%
2021/07/27	6	110.92	12	111.42	111.50	-6	40,042	-0.01%
2021/07/26	11	109.73	9.1	109.67	110.00	1.9	40,774	0.00%
2021/07/23	17.5	110.66	3	110.83	110.50	14.5	40,978	0.04%
2021/07/22	40.9	109.84	11.1	111.27	110.50	29.7	41,267	0.07%
2021/07/21	37.4	113.50	137.1	112.65	112.50	-99.8	41,185	-0.24%	大賣/
2021/07/20	13.2	114.81	60	114.54	114.50	-46.8	40,817	-0.11%
2021/07/19	19.3	116.91	2	116.75	116.50	17.3	41,033	0.04%
2021/07/16	31.3	118.77	94.2	118.87	119.50	-62.9	41,627	-0.15%
2021/07/15	121.1	118.59	88.6	118.47	119.50	32.6	41,646	0.08%	大買/
2021/07/14	26.1	116.19	62.4	117.15	116.00	-36.3	41,038	-0.09%
2021/07/13	6.3	116.34	47.2	116.26	116.50	-40.9	41,122	-0.10%
2021/07/12	8.2	114.94	8	115.06	115.00	0.2	41,396	0.00%
2021/07/09	12.3	113.96	5	114.00	114.00	7.3	41,770	0.02%
2021/07/08	7	115.43	24	115.48	115.50	-17	42,184	-0.04%
2021/07/07	22.2	116.04	16.1	115.97	115.00	6.1	42,614	0.01%
2021/07/06	37.1	116.51	73	116.45	116.50	-35.9	43,302	-0.08%
2021/07/05	22.1	115.88	44.8	115.49	117.00	-22.7	43,911	-0.05%
2021/07/02	23.4	111.79	4	111.87	111.50	19.3	43,223	0.04%
2021/07/01	5	112.00	7	112.00	112.00	-2	43,510	0.00%
2021/06/30	12	112.79	10	113.00	112.00	2	43,940	0.00%
2021/06/29	10	111.95	20	111.50	111.50	-10	45,039	-0.02%
2021/06/28	8	112.06	4	111.75	111.50	4	46,909	0.01%
2021/06/25	7.3	113.93	6.3	114.24	113.00	1	47,286	0.00%
2021/06/24	3.3	112.77	12.4	112.63	113.00	-9.1	47,379	-0.02%
2021/06/23	0.1	110.00	11	110.50	111.50	-10.9	47,741	-0.02%
2021/06/22	12	109.12	8	109.13	108.50	4	48,354	0.01%
2021/06/21	32.8	109.30	22	108.57	108.50	10.8	49,335	0.02%
2021/06/18	6.2	112.35	13	112.54	111.50	-6.8	50,635	-0.01%
2021/06/17	8	110.88	2	110.50	113.00	6	51,947	0.01%
2021/06/16	3	111.84	1.6	112.00	111.50	1.4	54,351	0.00%
2021/06/15	6	113.00	3.7	112.59	113.00	2.3	56,251	0.00%
2021/06/11	8	113.38	23.7	113.14	113.50	-15.7	58,242	-0.03%
2021/06/10	1.3	111.38	132.1	111.06	110.50	-130.8	59,189	-0.22%	大賣/鉅額交易
2021/06/09	16.2	109.63	52.2	110.00	109.50	-36	60,027	-0.06%
2021/06/08	3	110.67	13	110.62	110.50	-10	61,243	-0.02%
2021/06/07	8	110.50	1	110.50	110.50	7	62,197	0.01%
2021/06/04	104.2	110.54	28.1	110.91	112.00	76.1	62,654	0.12%	大買/
2021/06/03	10	111.30	1	111.50	111.00	9	62,906	0.01%
2021/06/02	17.2	112.70	8.8	111.92	112.00	8.4	63,414	0.01%
2021/06/01	9.6	114.21	12.5	114.32	114.50	-2.9	64,306	0.00%
2021/05/31	10.1	112.65	33.3	112.89	113.50	-23.3	65,255	-0.04%
2021/05/28	17.5	110.91	6	110.92	111.00	11.5	66,126	0.02%
2021/05/27	16.3	109.04	3.5	108.57	109.50	12.8	66,575	0.02%
2021/05/26	45	111.83	39.8	113.20	111.50	5.2	67,559	0.01%
2021/05/25	10	112.25	30	112.77	112.00	-20	69,013	-0.03%
2021/05/24	15.2	108.60	22.5	108.80	109.50	-7.4	69,079	-0.01%
2021/05/21	3	109.01	21.9	109.06	109.50	-18.8	69,408	-0.03%
2021/05/20	3	105.50	16	105.91	106.00	-13	69,516	-0.02%
2021/05/19	15.7	105.14	3	105.67	105.00	12.7	70,236	0.02%
2021/05/18	62.1	106.39	176.9	104.19	107.00	-114.8	70,231	-0.16%	大賣/鉅額交易
2021/05/17	79.6	100.29	31.4	100.11	98.20	48.2	70,387	0.07%
2021/05/14	14.8	105.09	25	104.64	104.50	-10.2	70,236	-0.01%
2021/05/13	29.4	102.55	16.3	103.77	103.00	13.1	70,571	0.02%
2021/05/12	63.1	101.48	43.1	100.70	102.00	20	70,334	0.03%
2021/05/11	39.8	107.94	32.8	107.90	107.00	7	69,233	0.01%
2021/05/10	24.1	113.50	7	114.79	113.00	17.1	69,994	0.02%
2021/05/07	24.7	116.31	68.6	116.15	117.50	-43.9	72,312	-0.06%
2021/05/06	41.1	112.29	73	111.76	112.50	-31.9	73,359	-0.04%
2021/05/05	18.6	111.20	21.2	111.58	110.00	-2.6	74,195	0.00%
2021/05/04	87.1	109.03	153.9	109.14	108.50	-66.8	75,249	-0.09%	大賣/
2021/05/03	37.6	113.36	49.1	112.81	112.50	-11.4	76,133	-0.02%
2021/04/29	29.2	116.92	9.3	117.84	116.00	19.9	78,603	0.03%
2021/04/28	78.5	117.12	30.3	117.09	117.00	48.2	79,282	0.06%
2021/04/27	31.4	119.38	56.6	118.96	118.50	-25.2	80,842	-0.03%
2021/04/26	16.7	118.31	24	118.08	117.50	-7.3	81,368	-0.01%
2021/04/23	25.5	118.03	42.4	118.15	119.00	-16.8	82,262	-0.02%
2021/04/22	72.4	118.89	29.2	118.22	117.50	43.2	84,441	0.05%
2021/04/21	13.7	120.32	9	120.06	120.00	4.7	88,574	0.01%
2021/04/20	35.2	121.77	50	121.61	122.00	-14.8	89,305	-0.02%
2021/04/19	24.2	121.73	4.2	122.14	121.50	20	90,633	0.02%
2021/04/16	33	122.47	24.3	123.19	123.50	8.7	91,260	0.01%
2021/04/15	23.2	120.05	4.8	120.29	121.00	18.4	92,273	0.02%
2021/04/14	50	120.85	10	121.45	121.50	40	93,500	0.04%
2021/04/13	27.9	122.41	22	122.36	122.50	5.9	96,281	0.01%
2021/04/12	26.3	120.82	704.3	121.06	120.50	-678	99,322	-0.68%	大賣/鉅額交易
2021/04/09	48.1	121.19	7	121.07	120.00	41.1	102,027	0.04%
2021/04/08	61.2	122.82	667	122.50	122.50	-605.8	101,224	-0.60%	大賣/鉅額交易
2021/04/07	26.6	123.58	9.2	123.50	123.50	17.3	101,243	0.02%
2021/04/06	19.7	123.22	11.3	123.40	122.50	8.5	101,439	0.01%
2021/04/01	47.9	122.20	35.6	122.20	121.50	12.3	101,864	0.01%
2021/03/31	156.7	124.58	29.3	124.42	124.00	127.4	102,143	0.12%	大買/鉅額交易
2021/03/30	6.3	129.17	29	129.17	129.50	-22.7	100,661	-0.02%
2021/03/29	10.8	128.00	89	128.02	128.50	-78.2	100,823	-0.08%
2021/03/26	76.5	126.79	57.4	127.25	126.50	19	101,700	0.02%
2021/03/25	80.3	126.79	59.2	127.37	126.50	21.1	101,299	0.02%
2021/03/24	130.9	127.54	26.2	129.63	128.00	104.7	100,686	0.10%	大買/鉅額交易
2021/03/23	35	132.45	69.1	131.54	130.50	-34.1	99,806	-0.03%
2021/03/22	25.2	126.36	108.2	127.37	130.00	-83	98,701	-0.08%	大賣/
2021/03/19	221.2	124.89	56	124.97	123.50	165.3	97,546	0.17%	大買/鉅額交易
2021/03/18	35.4	129.72	59.7	129.69	129.50	-24.3	95,637	-0.03%
2021/03/17	56.6	125.97	151.9	125.80	126.00	-95.4	94,357	-0.10%	大賣/
2021/03/16	40.9	122.67	141.7	122.73	123.00	-100.8	92,873	-0.11%	大賣/
2021/03/15	24	119.38	33.2	120.15	121.00	-9.2	92,452	-0.01%
2021/03/12	46	119.08	74.8	119.51	120.00	-28.8	93,263	-0.03%
2021/03/11	103.7	116.83	27.6	117.06	117.00	76.2	94,385	0.08%	大買/
2021/03/10	19.6	115.58	103.1	115.68	115.50	-83.5	93,926	-0.09%	大賣/
2021/03/09	9.7	113.51	66.1	113.04	115.00	-56.4	93,640	-0.06%
2021/03/08	30.3	114.55	15.8	114.54	113.50	14.5	93,481	0.02%
2021/03/05	35.1	114.57	30.1	114.44	115.00	5	92,985	0.01%
2021/03/04	158	113.37	32.6	113.69	114.50	125.4	92,545	0.14%	大買/鉅額交易
2021/03/03	30.2	114.50	81.1	114.68	115.50	-51	91,575	-0.06%
2021/03/02	23.3	113.71	6.1	114.07	112.00	17.2	90,689	0.02%
2021/02/26	407.6	113.98	6	112.50	112.00	401.6	90,179	0.45%	大買/鉅額交易
2021/02/25	33.4	115.05	81.6	115.13	116.50	-48.2	88,553	-0.05%
2021/02/24	16.5	111.98	23	112.15	110.50	-6.6	87,097	-0.01%
2021/02/23	28.5	110.04	51.6	109.23	111.50	-23.1	86,598	-0.03%
2021/02/22	18.6	112.18	13	112.12	111.00	5.6	86,137	0.01%
2021/02/19	30.7	110.23	35.7	110.30	110.00	-5	85,645	-0.01%
2021/02/18	25.1	113.72	59	114.02	113.00	-33.9	84,850	-0.04%
2021/02/17	24.5	114.37	74.6	114.28	114.00	-50.1	84,908	-0.06%
2021/02/05	38.7	113.97	93.4	114.72	113.50	-54.7	83,928	-0.07%
2021/02/04	20.4	114.20	19.2	114.21	114.00	1.2	83,134	0.00%
2021/02/03	20.3	117.16	15.3	116.31	116.50	5.1	82,680	0.01%
2021/02/02	19.1	115.92	47.2	116.19	116.50	-28	82,107	-0.03%
2021/02/01	45.7	111.36	52.6	110.93	113.00	-6.9	81,389	-0.01%
2021/01/29	121.7	115.35	124.8	114.92	111.50	-3.1	79,640	0.00%	大買/大賣/
2021/01/28	71.8	119.65	66.4	119.07	118.50	5.3	76,874	0.01%
2021/01/27	19.2	123.40	48.3	123.27	123.00	-29	75,136	-0.04%
2021/01/26	63.5	122.67	33	121.72	122.00	30.5	73,916	0.04%
2021/01/25	74.3	120.29	73.7	120.95	123.00	0.6	72,070	0.00%
2021/01/22	93.7	120.06	258.8	120.48	121.50	-165.1	70,174	-0.24%	大賣/鉅額交易
2021/01/21	26.6	116.30	147	116.42	117.00	-120.4	67,021	-0.18%	大賣/鉅額交易
2021/01/20	52.1	116.43	101.2	115.48	114.50	-49.1	66,129	-0.07%	大賣/
2021/01/19	37.2	114.74	43.7	115.05	115.00	-6.5	64,197	-0.01%
2021/01/18	95.8	113.27	18	113.33	114.00	77.8	63,005	0.12%
2021/01/15	167.9	115.67	63.5	116.79	115.50	104.4	61,737	0.17%	大買/鉅額交易
2021/01/14	156.4	114.97	191.7	113.38	116.00	-35.3	59,302	-0.06%	大買/大賣/
2021/01/13	41.2	105.70	73	105.89	106.50	-31.8	54,542	-0.06%
2021/01/12	56.5	104.28	48	104.48	104.00	8.5	53,983	0.02%
2021/01/11	53.5	107.57	41	107.57	107.50	12.5	53,647	0.02%
2021/01/08	48.3	107.38	31.5	107.53	108.00	16.8	53,291	0.03%
2021/01/07	39.3	106.56	99.2	106.79	107.00	-59.9	51,832	-0.12%
2021/01/06	218.7	105.98	267.2	106.33	105.00	-48.5	50,561	-0.10%	大買/大賣/
2021/01/05	770.4	103.42	181.4	103.10	104.00	588.9	47,274	1.25%	大買/大賣/鉅額交易
2021/01/04	1,272.1	96.68	701.4	98.26	99.90	570.8	44,037	1.30%	大買/大賣/鉅額交易
2020/12/31	36.7	91.81	8	91.89	92.00	28.7	40,427	0.07%
2020/12/30	39	90.95	20	90.97	91.60	19	40,179	0.05%
2020/12/29	58.9	91.02	103.8	90.56	90.40	-44.9	39,796	-0.11%	大賣/
2020/12/28	56.7	92.17	30.8	92.21	91.80	25.9	39,355	0.07%
2020/12/25	133.7	91.61	151.2	91.68	91.80	-17.5	38,556	-0.05%	大買/大賣/
2020/12/24	16	89.43	24.2	89.49	89.60	-8.2	37,188	-0.02%
2020/12/23	32	88.84	39.1	88.92	88.80	-7.1	37,032	-0.02%
2020/12/22	92	88.98	100.7	88.66	87.70	-8.7	36,732	-0.02%
2020/12/21	16	87.80	19	87.74	88.00	-3	36,124	-0.01%
2020/12/18	7.1	87.87	34.1	87.89	87.70	-27	35,941	-0.07%
2020/12/17	21	87.84	6.2	87.91	87.80	14.8	35,866	0.04%
2020/12/16	11	87.88	7.5	87.92	88.20	3.5	35,716	0.01%
2020/12/15	8.4	86.84	89	87.89	87.10	-80.7	35,463	-0.23%
2020/12/14	26	88.60	55	88.66	87.70	-29	35,162	-0.08%
2020/12/11	13.2	86.74	30.5	87.42	87.60	-17.4	34,666	-0.05%
2020/12/10	37	87.88	26	88.00	87.70	11	33,930	0.03%
2020/12/09	54	88.68	19.6	88.86	89.00	34.4	33,480	0.10%
2020/12/08	129.6	88.34	82.9	88.31	87.60	46.7	32,621	0.14%	大買/
2020/12/07	122.1	86.29	209.7	86.35	87.90	-87.6	31,140	-0.28%	大買/大賣/
2020/12/04	26	82.90	16	83.07	82.90	10	28,798	0.03%
2020/12/03	110	82.10	6.1	82.08	82.00	103.9	28,368	0.37%	大買/鉅額交易
2020/12/02	13.3	82.67	8.5	82.86	82.70	4.8	28,204	0.02%
2020/12/01	2	82.60	100	82.50	82.90	-98	28,227	-0.35%
2020/11/30	14	82.77	12	82.69	82.30	2	28,504	0.01%
2020/11/27	19.1	82.59	74	82.79	82.60	-55	27,917	-0.20%
2020/11/26	22	82.95	45	82.86	83.00	-23	27,869	-0.08%
2020/11/25	26	81.75	6.4	82.29	82.00	19.6	27,823	0.07%
2020/11/24	113	82.18	26	82.88	82.00	87	27,853	0.31%	大買/
2020/11/23	1	83.10	4.4	82.82	82.90	-3.4	27,877	-0.01%
2020/11/20	51.1	82.31	4.8	82.41	82.50	46.3	27,738	0.17%
2020/11/19	8.1	82.72	9.7	82.74	82.90	-1.6	27,618	-0.01%
2020/11/18	63.1	83.10	44	83.15	83.20	19.1	27,595	0.07%
2020/11/17	26	82.86	53	82.71	83.00	-27	27,491	-0.10%
2020/11/16	11.2	82.51	44.4	82.40	82.60	-33.2	27,885	-0.12%
2020/11/13	11.3	81.53	18	81.37	81.40	-6.7	27,577	-0.02%
2020/11/12	7	81.56	14	81.53	81.90	-7	27,494	-0.03%
2020/11/11	60.2	81.32	41.7	81.37	81.60	18.5	27,213	0.07%
2020/11/10	25	80.70	60	80.56	80.80	-35	27,174	-0.13%
2020/11/09	14	80.82	66	81.01	81.20	-52	28,235	-0.18%
2020/11/06	2.2	79.50	32	79.54	79.70	-29.9	28,321	-0.11%
2020/11/05	2	78.70	2	78.95	79.00	0	28,488	0.00%
2020/11/04	7.1	78.42	6	79.02	78.80	1.1	29,073	0.00%
2020/11/03	3.2	78.43	5	78.40	78.30	-1.8	29,122	-0.01%
2020/11/02	0.1	77.80	12	78.08	78.30	-11.9	29,432	-0.04%
2020/10/30	1.2	77.77	2	77.70	77.50	-0.8	29,600	0.00%
2020/10/29	7.1	77.45	5.2	77.54	78.00	1.9	29,550	0.01%
2020/10/28	29.2	78.91	15	79.47	78.30	14.2	30,059	0.05%
2020/10/27	8	79.66	2	79.75	80.00	6	30,234	0.02%
2020/10/26	3	80.20	0	0.00	80.20	3	30,632	0.01%
2020/10/23	4	80.68	1	80.90	80.70	3	31,049	0.01%
2020/10/22	7	80.56	5.4	80.78	80.80	1.6	32,073	0.00%
2020/10/21	42.2	80.94	13.2	80.99	80.40	29	32,779	0.09%
2020/10/20	19	81.43	8	81.53	81.40	11	33,058	0.03%
2020/10/19	8	81.21	46.6	80.83	81.30	-38.6	33,610	-0.11%
2020/10/16	15.1	79.26	13	78.82	78.60	2.1	33,408	0.01%
2020/10/15	0	0.00	79	78.23	78.10	-79	33,847	-0.23%
2020/10/14	14.2	78.26	11	78.29	78.00	3.2	34,602	0.01%
2020/10/13	1.2	78.30	22	78.63	78.90	-20.8	34,800	-0.06%
2020/10/12	13	78.68	17.2	78.64	78.70	-4.2	35,259	-0.01%
2020/10/08	0	0.00	4	78.00	78.00	-4	35,425	-0.01%
2020/10/07	5	77.48	1	77.40	77.40	4	35,744	0.01%
2020/10/06	9	78.04	8	77.93	77.80	1	36,066	0.00%
2020/10/05	367.1	77.90	157	77.71	77.70	210.1	36,653	0.57%	大買/大賣/鉅額交易
2020/09/30	9	77.74	4	77.70	77.40	5	37,159	0.01%
2020/09/29	6	77.20	3	77.77	77.00	3	37,455	0.01%
2020/09/28	4	76.63	24.2	76.32	76.90	-20.2	37,793	-0.05%
2020/09/25	11.2	74.68	7.4	74.35	74.30	3.8	38,001	0.01%
2020/09/24	47	75.09	387	75.11	75.00	-340	38,076	-0.89%	大賣/鉅額交易
2020/09/23	30	76.84	0	0.00	76.70	30	37,687	0.08%
2020/09/22	7	76.91	1	77.10	76.80	6	38,132	0.02%
2020/09/21	10	77.48	11.3	77.88	77.40	-1.3	38,706	0.00%
2020/09/18	7	77.77	10	77.91	77.60	-3	40,000	-0.01%
2020/09/17	59	78.44	1	78.20	78.10	58	40,947	0.14%
2020/09/16	28	78.81	0	0.00	78.80	28	41,362	0.07%
2020/09/15	12.2	79.14	16	79.14	79.10	-3.8	41,339	-0.01%
2020/09/14	4	79.30	15	79.17	79.40	-11	41,646	-0.03%
2020/09/11	4	78.33	13	78.17	78.50	-9	41,491	-0.02%
2020/09/10	6	78.43	13.4	78.54	78.50	-7.4	41,523	-0.02%
2020/09/09	22	77.02	10	76.70	77.90	12	41,410	0.03%
2020/09/08	4	77.50	15	77.60	77.50	-11	41,473	-0.03%
2020/09/07	6.3	77.07	0	0.00	77.30	6.3	41,611	0.02%
2020/09/04	53	76.95	4	76.90	76.90	49	41,954	0.12%
2020/09/03	37.1	78.39	29	78.16	77.70	8.1	41,789	0.02%
2020/09/02	1.2	77.22	3	77.10	77.80	-1.8	41,734	0.00%
2020/09/01	4.1	76.71	12	76.97	77.00	-7.9	42,211	-0.02%
2020/08/31	1	77.50	5	77.66	76.90	-4	42,474	-0.01%
2020/08/28	7	77.50	1.2	78.00	77.50	5.8	42,692	0.01%
2020/08/27	21	77.61	18	77.72	77.50	3	42,988	0.01%
2020/08/26	3	78.07	4	78.25	78.20	-1	43,281	0.00%
2020/08/25	1	78.10	1	78.20	78.30	0	43,441	0.00%
2020/08/24	8	77.89	13	78.12	77.60	-5	43,891	-0.01%
2020/08/21	18	77.92	6	78.08	78.20	12	43,964	0.03%
2020/08/20	31.2	77.46	74	77.61	77.10	-42.9	43,929	-0.10%
2020/08/19	6	79.47	11	80.03	79.30	-5	43,368	-0.01%
2020/08/18	20	79.95	39	79.61	79.80	-19	43,283	-0.04%
2020/08/17	1	80.50	7	80.36	80.20	-6	43,604	-0.01%
2020/08/14	15.1	80.23	16	80.08	80.40	-0.9	43,618	0.00%
2020/08/13	46	80.22	24	79.99	79.50	22	43,559	0.05%
2020/08/12	20	80.84	15	80.73	81.40	5	42,948	0.01%
2020/08/11	19	79.98	1	80.00	79.80	18	43,139	0.04%
2020/08/10	34	80.55	24.2	80.10	80.50	9.8	43,407	0.02%
2020/08/07	7.1	78.87	36.7	78.33	78.30	-29.6	43,275	-0.07%
2020/08/06	12	78.98	10.1	79.26	79.00	1.9	43,625	0.00%
2020/08/05	176	78.19	172	78.00	77.90	4	43,829	0.01%	大買/大賣/
2020/08/04	513	77.84	6	78.07	78.10	507	44,340	1.14%	大買/鉅額交易
2020/08/03	149.2	78.10	3	77.63	77.10	146.2	44,597	0.33%	大買/鉅額交易
2020/07/31	23	78.99	3	79.07	78.40	20	44,108	0.05%
2020/07/30	34	78.03	10	77.90	78.00	24	43,832	0.05%
2020/07/29	119	78.60	3	78.80	78.00	116	43,666	0.27%	大買/鉅額交易
2020/07/28	252.3	80.06	12.2	79.34	78.40	240.1	43,848	0.55%	大買/鉅額交易
2020/07/27	49	78.90	6.3	78.68	78.00	42.7	43,342	0.10%
2020/07/24	34	80.91	72	80.90	80.00	-38	42,760	-0.09%
2020/07/23	118.2	81.79	15	81.83	82.10	103.2	42,348	0.24%	大買/鉅額交易
2020/07/22	43	85.45	30.3	85.60	85.90	12.7	41,517	0.03%
2020/07/21	221.1	85.40	14.8	85.47	85.30	206.3	40,594	0.51%	大買/鉅額交易
2020/07/20	172	86.06	38.7	86.15	86.80	133.4	39,798	0.34%	大買/鉅額交易
2020/07/17	21	88.13	130.6	88.41	88.00	-109.6	39,066	-0.28%	大賣/鉅額交易
2020/07/16	26	87.20	18	87.54	87.60	8	39,095	0.02%
2020/07/15	15.1	86.83	31.8	86.87	86.60	-16.7	38,790	-0.04%
2020/07/14	2.2	86.98	11.1	86.86	86.30	-8.9	39,163	-0.02%
2020/07/13	8	86.09	8.1	86.06	86.70	-0.1	39,298	0.00%
2020/07/10	12.4	85.48	21.3	85.59	84.80	-8.9	39,392	-0.02%
2020/07/09	8.4	86.35	2	86.75	86.20	6.4	39,134	0.02%
2020/07/08	25.3	86.90	11	87.05	87.00	14.3	38,728	0.04%
2020/07/07	5	86.34	13	86.48	87.00	-8	38,430	-0.02%
2020/07/06	6	86.35	8	86.43	86.40	-2	38,484	-0.01%
2020/07/03	16.2	85.32	23	85.30	85.30	-6.8	39,251	-0.02%
2020/07/02	29.2	85.55	10.8	85.52	86.00	18.4	39,318	0.05%
2020/07/01	29.4	85.80	25	86.05	85.90	4.4	39,567	0.01%
2020/06/30	9	85.93	23.1	85.99	86.30	-14.1	39,234	-0.04%
2020/06/29	30	84.80	46	84.19	85.20	-16	38,911	-0.04%
2020/06/24	26.8	81.87	120.8	82.53	83.50	-94	37,861	-0.25%	大賣/
2020/06/23	31	80.01	48	80.27	80.20	-17	37,387	-0.05%
2020/06/22	3.3	78.57	4.6	78.62	78.90	-1.3	37,269	0.00%
2020/06/19	5.2	78.24	0	0.00	78.80	5.2	37,883	0.01%
2020/06/18	27.1	78.13	42	78.60	78.50	-15	37,988	-0.04%
2020/06/17	3.2	78.45	8	78.36	78.20	-4.8	38,713	-0.01%
2020/06/16	21	78.30	76	78.33	78.40	-55	40,122	-0.14%
2020/06/15	27	77.15	9	77.54	77.00	18	41,533	0.04%
2020/06/12	30	77.26	10	77.49	78.00	20	42,349	0.05%
2020/06/11	25	78.78	18.8	79.20	78.60	6.2	42,992	0.01%
2020/06/10	121	79.70	7	79.76	79.90	114	43,388	0.26%	大買/鉅額交易
2020/06/09	10.8	79.65	10	79.87	79.50	0.8	44,767	0.00%
2020/06/08	8.2	79.18	71	79.25	79.70	-62.8	45,559	-0.14%
2020/06/05	10.2	78.12	15	78.23	78.50	-4.8	45,175	-0.01%
2020/06/04	13	78.01	6	78.22	78.40	7	45,232	0.02%
2020/06/03	2.2	78.01	34.8	78.16	78.10	-32.6	45,254	-0.07%
2020/06/02	12	76.90	11	77.11	77.10	1	45,186	0.00%
2020/06/01	0	0.00	19	76.49	76.20	-19	45,106	-0.04%
2020/05/29	2.4	75.20	1.2	75.37	75.80	1.2	45,158	0.00%
2020/05/28	45	75.16	3.8	75.21	75.30	41.2	44,994	0.09%
2020/05/27	2	75.05	20	75.28	75.30	-18	45,453	-0.04%
2020/05/26	2.4	74.79	37.2	75.00	74.80	-34.8	45,969	-0.08%
2020/05/25	16.4	73.09	1.4	73.57	73.60	15	46,216	0.03%
2020/05/22	24	73.74	5	74.04	73.60	19	46,552	0.04%
2020/05/21	16.4	74.68	0	0.00	74.70	16.4	46,325	0.04%
2020/05/20	54	74.76	0.1	74.90	74.50	53.9	46,417	0.12%
2020/05/19	26	75.07	7	74.83	74.80	19	46,489	0.04%
2020/05/18	67	75.26	14	75.82	75.00	53	46,100	0.11%
2020/05/15	65	77.89	22	77.92	77.10	43	45,526	0.09%
2020/05/14	10.1	78.22	10	78.17	78.20	0.1	45,023	0.00%
2020/05/13	9.2	78.41	29.2	78.43	78.80	-20	44,680	-0.04%
2020/05/12	128	77.38	5	77.84	77.30	123	44,565	0.28%	大買/鉅額交易
2020/05/11	2.1	78.42	42	78.66	78.90	-39.9	44,747	-0.09%
2020/05/08	2	76.10	61.2	76.50	76.20	-59.2	44,242	-0.13%
2020/05/07	2.2	74.94	18	75.37	75.20	-15.8	44,308	-0.04%
2020/05/06	8.2	74.37	23	75.08	74.30	-14.8	44,218	-0.03%
2020/05/05	64.2	74.23	3	74.17	74.10	61.2	44,492	0.14%
2020/05/04	257	74.57	7	74.46	74.50	250	44,768	0.56%	大買/鉅額交易
2020/04/30	37	76.34	222	76.59	77.00	-185	44,694	-0.41%	大賣/鉅額交易
2020/04/29	6.1	75.63	49	75.96	75.60	-42.9	44,975	-0.10%
2020/04/28	6	75.10	5	75.02	75.20	1	45,609	0.00%
2020/04/27	72.4	74.92	8	74.89	74.90	64.4	47,798	0.13%
2020/04/24	7	73.91	0	0.00	73.80	7	47,910	0.01%
2020/04/23	13	74.24	3	74.13	74.00	10	48,896	0.02%
2020/04/22	7	73.56	2.1	72.76	73.90	4.9	48,768	0.01%
2020/04/21	98	74.32	18	73.93	73.50	80	48,703	0.16%
2020/04/20	16	76.01	36.2	75.98	76.20	-20.2	48,171	-0.04%
2020/04/17	31.5	75.69	42.2	76.01	75.80	-10.7	48,024	-0.02%
2020/04/16	38	74.71	41	74.53	74.00	-3	47,392	-0.01%
2020/04/15	18.1	74.52	40	74.24	74.10	-21.9	47,157	-0.05%
2020/04/14	29	74.13	17	74.15	74.40	12	47,387	0.03%
2020/04/13	23	73.44	4	73.53	73.10	19	47,485	0.04%
2020/04/10	26	73.58	6	73.77	73.90	20	47,506	0.04%
2020/04/09	37	74.54	148	74.03	74.00	-111	47,817	-0.23%	大賣/鉅額交易
2020/04/08	24.3	73.98	59.4	73.47	75.00	-35.1	47,242	-0.07%
2020/04/07	51.3	71.18	17	71.48	71.20	34.3	45,981	0.07%
2020/04/06	15	69.86	60	69.93	70.20	-45	45,466	-0.10%
2020/04/01	7	70.09	0.2	70.30	70.00	6.8	44,975	0.02%
2020/03/31	9	70.12	4	70.08	69.90	5	44,733	0.01%
2020/03/30	10	69.83	19	69.83	70.00	-9	44,283	-0.02%
2020/03/27	31	71.16	19	71.06	70.10	12	43,919	0.03%
2020/03/26	17	70.79	33	70.82	71.00	-16	43,204	-0.04%
2020/03/25	48.5	72.00	17	71.88	71.40	31.5	43,208	0.07%
2020/03/24	27	69.85	9	70.20	69.40	18	42,793	0.04%
2020/03/23	50.2	67.70	2	67.70	67.50	48.2	43,074	0.11%
2020/03/20	48.1	69.98	28.2	70.18	70.80	19.8	42,561	0.05%
2020/03/19	49.2	67.33	20.8	68.33	66.30	28.4	41,412	0.07%
2020/03/18	59.2	70.35	8.8	70.66	70.00	50.4	40,185	0.13%
2020/03/17	25.1	71.13	25	71.36	70.60	0.1	39,472	0.00%
2020/03/16	87.2	72.43	23	72.02	71.10	64.2	38,858	0.17%
2020/03/13	169.4	71.41	46	70.32	74.60	123.4	38,007	0.32%	大買/鉅額交易
2020/03/12	36.3	75.66	8	75.30	74.70	28.3	36,846	0.08%
2020/03/11	21	79.35	1	79.00	78.60	20	35,761	0.06%
2020/03/10	29.1	79.04	18.1	78.96	79.40	11	35,582	0.03%
2020/03/09	41	79.27	35	79.67	79.10	6	35,358	0.02%
2020/03/06	13	81.05	0	0.00	80.80	13	35,166	0.04%
2020/03/05	5.2	83.05	4	83.20	82.70	1.2	35,040	0.00%
2020/03/04	46.2	81.30	43	81.53	81.70	3.2	35,049	0.01%
2020/03/03	4.1	81.30	19	81.29	81.00	-15	34,888	-0.04%
2020/03/02	47	79.32	18	78.88	79.20	29	34,638	0.08%
2020/02/27	40	80.59	8	80.48	80.30	32	34,937	0.09%
2020/02/26	28	81.26	8	81.55	81.10	20	34,982	0.06%
2020/02/25	16	82.09	23	81.57	82.30	-7	34,763	-0.02%
2020/02/24	13	80.66	3.1	80.90	80.70	9.9	34,847	0.03%
2020/02/21	7.5	81.91	3.6	81.90	81.70	3.9	35,036	0.01%
2020/02/20	41	82.86	8	82.98	82.80	33	36,338	0.09%
2020/02/19	11.1	83.57	3	84.30	83.80	8.1	36,346	0.02%
2020/02/18	17	83.71	1	83.10	83.40	16	36,642	0.04%
2020/02/17	55.4	83.99	2	83.95	83.90	53.4	37,750	0.14%
2020/02/14	5.2	84.78	2	85.05	84.90	3.2	38,341	0.01%
2020/02/13	13.1	85.54	22	85.53	84.70	-8.9	39,439	-0.02%
2020/02/12	7	84.36	19	84.52	85.50	-12	40,708	-0.03%
2020/02/11	5	82.30	12	82.73	82.90	-7	41,559	-0.02%
2020/02/10	43.7	80.59	8	81.80	82.00	35.7	42,608	0.08%
2020/02/07	13.2	82.82	16.4	82.79	82.90	-3.2	43,602	-0.01%
2020/02/06	65	82.84	17	82.92	83.60	48	45,059	0.11%
2020/02/05	7	82.16	34.3	82.20	82.20	-27.3	46,922	-0.06%
2020/02/04	6.4	83.08	29	82.71	82.20	-22.6	48,200	-0.05%
2020/02/03	9.4	79.74	34	80.54	82.20	-24.6	48,094	-0.05%
2020/01/31	27.5	83.77	15	83.50	83.20	12.5	47,505	0.03%
2020/01/30	159.6	83.48	24.6	84.50	83.10	135	47,070	0.29%	大買/鉅額交易
2020/01/20	4	92.55	20.8	92.55	92.30	-16.8	44,925	-0.04%
2020/01/17	9	92.20	302	92.26	92.30	-293	44,926	-0.65%	大賣/鉅額交易
2020/01/16	0	0.00	45.3	89.99	90.00	-45.3	44,307	-0.10%
2020/01/15	0	0.00	4	89.98	89.90	-4	45,467	-0.01%
2020/01/14	13.2	89.88	17	89.86	90.00	-3.8	46,469	-0.01%
2020/01/13	6	89.10	15.4	89.15	89.60	-9.4	46,698	-0.02%
2020/01/10	1	89.00	13	88.18	89.00	-12	47,630	-0.03%
2020/01/09	15.2	87.30	5	87.22	87.10	10.2	48,452	0.02%
2020/01/08	23	87.05	23.4	87.21	86.50	-0.4	48,573	0.00%
2020/01/07	12	89.03	26	88.52	89.10	-14	48,302	-0.03%
2020/01/06	10	90.73	1	90.70	90.50	9	48,395	0.02%
2020/01/03	5.5	91.45	15	91.42	91.60	-9.6	48,271	-0.02%
2020/01/02	3	90.50	1	91.20	90.80	2	48,116	0.00%
2019/12/30	1	91.20	0.4	90.90	90.90	0.6	48,265	0.00%
2019/12/27	0	0.00	146	91.52	91.50	-146	48,462	-0.30%	大賣/鉅額交易
2019/12/26	21	90.93	123	90.80	90.80	-102	48,560	-0.21%	大賣/鉅額交易
2019/12/25	1	91.10	3.2	91.08	91.00	-2.2	49,146	0.00%
2019/12/24	3	90.93	1	91.10	90.90	2	49,384	0.00%
2019/12/23	1	90.90	8.3	91.24	91.50	-7.3	49,552	-0.01%
2019/12/20	1.8	91.49	25	91.38	91.10	-23.2	49,578	-0.05%
2019/12/19	1	91.40	8.3	91.79	92.20	-7.3	49,260	-0.01%
2019/12/18	22.5	92.29	11	92.41	92.40	11.5	48,958	0.02%
2019/12/17	5.1	91.34	2	91.40	91.60	3.1	48,539	0.01%
2019/12/16	24	91.75	6.4	91.65	91.60	17.6	48,561	0.04%
2019/12/13	2	91.60	22	91.43	91.00	-20	48,552	-0.04%
2019/12/12	22	91.58	14.2	91.28	91.00	7.8	48,727	0.02%
2019/12/11	0	0.00	22.6	90.83	91.30	-22.6	48,865	-0.05%
2019/12/10	5	90.20	10	90.50	90.30	-5	49,354	-0.01%
2019/12/09	10	91.20	26	90.97	91.00	-16	49,715	-0.03%
2019/12/06	2	90.10	4.1	90.35	90.50	-2.1	49,472	0.00%
2019/12/05	0	0.00	3	90.27	89.90	-3	49,467	-0.01%
2019/12/04	15	88.87	7.8	89.08	89.50	7.2	49,622	0.01%
2019/12/03	11	89.68	16.8	89.81	90.00	-5.8	49,672	-0.01%
2019/12/02	3.1	87.53	8	87.70	88.60	-4.9	49,485	-0.01%
2019/11/29	7	88.71	5	88.70	88.50	2	49,213	0.00%
2019/11/28	0	0.00	143	89.80	89.80	-143	48,897	-0.29%	大賣/鉅額交易
2019/11/27	2	90.10	8	90.33	90.60	-6	49,237	-0.01%
2019/11/26	7	89.89	1.1	89.71	89.90	5.9	49,243	0.01%
2019/11/25	22	89.78	16.1	89.49	89.60	6	48,294	0.01%
2019/11/22	57	92.42	23.8	91.37	91.40	33.2	47,978	0.07%
2019/11/21	1.8	91.38	23.6	92.08	92.50	-21.8	47,972	-0.05%
2019/11/20	10.3	91.57	19.2	92.42	91.90	-8.9	47,375	-0.02%
2019/11/19	6.5	91.62	91.3	92.05	92.80	-84.8	47,024	-0.18%
2019/11/18	48.4	90.20	11	90.37	90.50	37.4	45,679	0.08%
2019/11/15	54	90.14	63	90.01	90.10	-9	45,397	-0.02%
2019/11/14	48	89.52	16	90.49	89.30	32	45,007	0.07%
2019/11/13	89	89.80	3	89.67	89.70	86	44,081	0.20%
2019/11/12	14	89.28	38.6	90.20	91.00	-24.6	43,699	-0.06%
2019/11/11	32.4	88.37	43.8	88.02	87.90	-11.4	42,815	-0.03%
2019/11/08	24	91.67	68	91.98	90.90	-44	41,247	-0.11%
2019/11/07	31	90.20	35.6	90.37	90.80	-4.6	39,749	-0.01%
2019/11/06	18.2	90.09	48.9	90.23	90.40	-30.7	38,542	-0.08%
2019/11/05	10.3	89.57	132	89.78	90.00	-121.7	37,282	-0.33%	大賣/鉅額交易
2019/11/04	18	87.27	183.5	87.83	89.00	-165.5	36,054	-0.46%	大賣/鉅額交易
2019/11/01	21	83.47	226.2	83.38	84.80	-205.2	34,294	-0.60%	大賣/鉅額交易
2019/10/31	3	80.83	234	81.13	80.60	-231	33,093	-0.70%	大賣/鉅額交易
2019/10/30	17	80.11	35.1	80.40	80.20	-18.1	32,959	-0.05%
2019/10/29	22	80.70	46	80.52	80.80	-24	32,835	-0.07%
2019/10/28	19	80.52	64	80.10	80.10	-45	32,576	-0.14%
2019/10/25	15	79.95	30	80.07	80.20	-15	32,470	-0.05%
2019/10/24	4.4	80.57	43	80.51	80.50	-38.7	32,252	-0.12%
2019/10/23	43	80.02	91.4	80.42	80.50	-48.4	32,630	-0.15%
2019/10/22	41	79.03	50.1	79.11	79.50	-9.1	32,364	-0.03%
2019/10/21	3	76.90	18.3	77.08	77.60	-15.3	31,601	-0.05%
2019/10/18	15	77.64	21.3	77.40	76.90	-6.3	31,704	-0.02%
2019/10/17	19	76.51	97	76.35	77.20	-78	30,791	-0.25%
2019/10/16	3	74.87	6	75.00	75.00	-3	29,769	-0.01%
2019/10/15	9.1	74.87	39	74.95	74.70	-29.9	29,704	-0.10%
2019/10/14	3	74.30	5	74.28	74.50	-2	30,027	-0.01%
2019/10/09	12	73.20	54	73.37	72.90	-42	29,767	-0.14%
2019/10/08	6.4	73.77	15	74.13	74.00	-8.6	29,894	-0.03%
2019/10/07	22.2	73.56	14	73.49	73.40	8.2	29,759	0.03%
2019/10/04	9	72.10	0.8	72.70	72.70	8.2	29,672	0.03%
2019/10/03	17	71.80	17	71.90	72.00	0	29,708	0.00%
2019/10/02	38	72.35	14.9	72.22	72.30	23.1	29,572	0.08%
2019/10/01	98.2	72.55	5	72.56	72.60	93.2	29,331	0.32%
2019/09/27	76	73.73	5	73.70	73.20	71	28,815	0.25%
2019/09/26	12.1	74.51	1	75.00	74.00	11.1	28,901	0.04%
2019/09/25	30	74.25	0	0.00	74.80	30	28,895	0.10%
2019/09/24	3	74.93	3	75.13	74.90	0	29,218	0.00%
2019/09/23	0	0.00	1	74.50	74.70	-1	29,240	0.00%
2019/09/20	4	73.95	13.7	74.00	74.50	-9.7	29,577	-0.03%
2019/09/19	56	74.26	1	74.80	73.50	55	29,314	0.19%
2019/09/18	31.2	74.49	5	74.62	74.40	26.2	29,144	0.09%
2019/09/17	46	74.75	30.6	74.74	74.60	15.4	29,059	0.05%
2019/09/16	80.1	75.39	37.1	75.49	76.00	43	29,303	0.15%
2019/09/12	10	75.44	79	75.31	76.00	-69	29,068	-0.24%
2019/09/11	6	74.67	7	74.67	74.50	-1	28,869	0.00%
2019/09/10	7.2	74.00	0	0.00	74.10	7.2	28,884	0.02%
2019/09/09	5.1	74.76	6	74.88	74.70	-0.9	29,030	0.00%
2019/09/06	9	75.51	10	75.30	75.00	-1	29,372	0.00%
2019/09/05	24	74.83	14.5	74.87	74.90	9.5	29,587	0.03%
2019/09/04	7	74.34	2.8	74.23	74.30	4.2	29,815	0.01%
2019/09/03	4	73.85	2	73.85	73.60	2	29,905	0.01%
2019/09/02	2.4	74.08	0.2	74.00	74.00	2.2	30,251	0.01%
2019/08/30	12.1	73.59	49.1	73.67	74.20	-37	30,587	-0.12%
2019/08/29	59	71.91	1.2	72.03	71.90	57.8	30,724	0.19%
2019/08/28	56	72.11	2	72.30	72.40	54	31,041	0.17%
2019/08/27	17.6	72.19	0.2	72.50	72.20	17.4	31,307	0.06%
2019/08/26	16.1	71.85	2.5	72.02	72.00	13.6	31,562	0.04%
2019/08/23	6	73.35	4	73.28	73.30	2	31,812	0.01%
2019/08/22	15	73.54	3	74.13	73.90	12	32,267	0.04%
2019/08/21	3	73.30	1.1	73.42	73.50	1.9	34,158	0.01%
2019/08/20	36	72.50	8	72.40	72.40	28	34,127	0.08%
2019/08/19	18.1	72.82	2.1	72.60	72.40	16	34,491	0.05%
2019/08/16	21	71.79	5	72.32	72.00	16	35,197	0.05%
2019/08/15	10.2	71.68	0	0.00	71.60	10.2	35,147	0.03%
2019/08/14	3.8	73.16	5.1	73.43	72.60	-1.3	35,268	0.00%
2019/08/13	65.3	72.99	5	73.00	72.90	60.3	35,218	0.17%
2019/08/12	12.4	73.69	4	73.80	73.70	8.4	35,749	0.02%
2019/08/08	1	73.70	2	73.60	73.10	-1	36,472	0.00%
2019/08/07	3	73.23	2	73.10	72.90	1	37,306	0.00%
2019/08/06	81	72.78	8	72.30	73.30	73	37,843	0.19%
2019/08/05	18	73.32	23	73.19	72.80	-5	37,786	-0.01%
2019/08/02	36.2	75.81	14	76.31	75.50	22.2	37,404	0.06%
2019/08/01	118.4	77.81	1	78.00	77.90	117.4	37,162	0.32%	大買/鉅額交易
2019/07/31	2.2	78.42	22	77.94	78.60	-19.8	37,041	-0.05%
2019/07/30	23	77.81	3	77.80	77.80	20	37,167	0.05%
2019/07/29	2.1	78.35	0	0.00	78.40	2.1	37,511	0.01%
2019/07/26	6	78.47	7	78.59	78.40	-1	37,626	0.00%
2019/07/25	50.2	78.36	15.4	78.34	78.60	34.8	37,671	0.09%
2019/07/24	23.4	81.23	43	81.20	81.30	-19.7	37,192	-0.05%
2019/07/23	56	80.92	66	80.67	80.90	-10	36,534	-0.03%
2019/07/22	119	80.55	5	80.40	80.60	114	36,414	0.31%	大買/鉅額交易
2019/07/19	6.3	79.56	3	79.70	79.30	3.3	36,308	0.01%
2019/07/18	1.5	79.03	1	79.00	79.00	0.5	36,773	0.00%
2019/07/17	34	79.74	5.1	79.81	79.30	28.9	37,533	0.08%
2019/07/16	15	79.83	241	80.09	80.00	-226	37,702	-0.60%	大賣/鉅額交易
2019/07/15	24.6	77.31	36.3	76.85	78.10	-11.7	38,121	-0.03%
2019/07/12	14	77.77	7	77.77	77.60	7	40,175	0.02%
2019/07/11	4.2	78.49	3	78.37	78.20	1.2	41,245	0.00%
2019/07/10	4	77.98	12	78.60	77.90	-8	42,238	-0.02%
2019/07/09	52	78.19	1	78.00	77.90	51	43,101	0.12%
2019/07/08	6	78.63	4.4	78.66	79.00	1.6	43,727	0.00%
2019/07/05	62.4	78.11	5	78.20	78.20	57.4	44,148	0.13%
2019/07/04	3.3	77.74	2	77.65	77.70	1.3	44,538	0.00%
2019/07/03	10	77.89	2	78.00	77.50	8	44,768	0.02%
2019/07/02	6.4	79.02	2	79.30	79.10	4.4	45,091	0.01%
2019/07/01	46.4	79.15	17.4	79.32	79.40	29	45,435	0.06%
2019/06/28	2	77.50	21	77.70	77.40	-19	46,469	-0.04%
2019/06/27	1	77.50	15	77.63	77.40	-14	48,925	-0.03%
2019/06/26	1	76.30	4	76.55	76.30	-3	49,037	-0.01%
2019/06/25	11.2	76.61	20	76.44	76.40	-8.8	48,862	-0.02%
2019/06/24	4	75.88	6.2	76.41	77.10	-2.2	48,644	0.00%
2019/06/21	13.1	77.61	55	77.41	76.80	-41.9	48,291	-0.09%
2019/06/20	11	77.70	32.2	77.45	77.70	-21.2	47,665	-0.04%
2019/06/19	5	76.94	24	76.88	77.20	-19	47,481	-0.04%
2019/06/18	15.2	75.92	3	76.20	75.90	12.2	46,966	0.03%
2019/06/17	17.6	76.17	8	76.15	76.40	9.6	46,586	0.02%
2019/06/14	55	74.71	21.1	75.05	75.10	33.9	46,296	0.07%
2019/06/13	51	74.12	22	74.13	74.20	29	45,938	0.06%
2019/06/12	14.2	72.83	10	73.44	73.70	4.2	45,892	0.01%
2019/06/11	1.2	72.66	3.9	72.55	72.40	-2.6	45,480	-0.01%
2019/06/10	2	71.80	2	72.00	72.10	0	45,277	0.00%
2019/06/06	72.4	71.19	5	71.18	71.10	67.4	44,971	0.15%
2019/06/05	28.2	71.51	6	71.90	71.00	22.2	44,606	0.05%
2019/06/04	68	72.62	0	0.00	71.80	68	44,249	0.15%
2019/06/03	3.6	72.76	1	72.50	73.40	2.6	43,903	0.01%
2019/05/31	20	74.21	10	74.01	73.90	10	43,607	0.02%
2019/05/30	23	73.15	11.3	73.24	73.40	11.7	42,989	0.03%
2019/05/29	84	71.20	5	71.46	72.20	79	42,844	0.18%
2019/05/28	26	71.38	2	71.50	71.20	24	42,521	0.06%
2019/05/27	16.1	71.46	0.2	71.80	71.40	15.9	40,574	0.04%
2019/05/24	17.2	71.64	2	71.45	71.40	15.2	40,541	0.04%
2019/05/23	52.5	71.70	34	72.36	71.50	18.5	40,262	0.05%
2019/05/22	11.3	74.62	0	0.00	74.00	11.3	39,723	0.03%
2019/05/21	3	75.00	8.6	75.08	75.00	-5.6	39,988	-0.01%
2019/05/20	8	75.08	13	75.31	75.00	-5	39,825	-0.01%
2019/05/17	33	75.26	21	75.26	74.70	12	39,707	0.03%
2019/05/16	87.4	76.99	20	77.87	75.90	67.4	39,278	0.17%
2019/05/15	78	78.04	2	77.85	77.80	76	38,512	0.20%
2019/05/14	14	79.43	4.2	79.55	79.70	9.8	37,886	0.03%
2019/05/13	61	82.75	13.2	81.75	81.20	47.8	37,563	0.13%
2019/05/10	63	83.63	13.6	84.54	83.70	49.4	37,575	0.13%
2019/05/09	4	84.90	14	84.96	84.30	-10	37,560	-0.03%
2019/05/08	1	86.10	2	85.95	85.90	-1	37,350	0.00%
2019/05/07	6	86.13	10.4	86.55	86.60	-4.4	37,276	-0.01%
2019/05/06	306	85.35	6	85.78	84.90	300	37,269	0.80%	大買/鉅額交易
2019/05/03	3	87.57	21	86.83	88.20	-18	36,812	-0.05%
2019/05/02	4.3	86.57	3	86.63	86.90	1.3	36,616	0.00%
2019/04/30	19.2	86.49	12	87.00	86.90	7.2	36,365	0.02%
2019/04/29	3	88.40	8	87.99	87.80	-5	36,026	-0.01%
2019/04/26	4.6	87.34	3.8	87.34	87.40	0.8	35,703	0.00%
2019/04/25	6.5	86.31	15	86.37	86.80	-8.5	35,423	-0.02%
2019/04/24	21.2	88.06	16	87.10	86.90	5.2	35,170	0.01%
2019/04/23	36.6	87.67	43	87.19	88.30	-6.4	34,864	-0.02%
2019/04/22	26.1	88.02	66.1	89.04	87.80	-40	34,003	-0.12%
2019/04/19	60	89.21	21.6	89.50	88.90	38.4	33,706	0.11%
2019/04/18	78.8	93.68	366	94.99	91.60	-287.2	32,619	-0.88%	大賣/鉅額交易
2019/04/17	37.5	91.79	80.3	91.77	91.80	-42.8	30,553	-0.14%
2019/04/16	13.4	90.25	61.8	90.38	89.90	-48.4	29,346	-0.16%
2019/04/15	6.7	89.13	55.9	88.99	89.30	-49.2	28,411	-0.17%
2019/04/12	16.8	86.30	34	86.11	86.50	-17.2	27,828	-0.06%
2019/04/11	11	84.33	16.6	83.91	83.80	-5.6	27,456	-0.02%
2019/04/10	8	82.74	15.3	82.65	83.00	-7.3	26,990	-0.03%
2019/04/09	2.2	82.36	27	82.33	82.50	-24.8	26,686	-0.09%
2019/04/08	8.2	82.54	17.5	82.70	82.40	-9.4	26,501	-0.04%
2019/04/03	131	81.25	22.4	81.48	81.90	108.6	25,825	0.42%	大買/鉅額交易
2019/04/02	66.2	82.43	41.6	82.62	82.00	24.6	25,304	0.10%
2019/04/01	50.6	79.54	192	80.08	80.80	-141.4	23,838	-0.59%	大賣/鉅額交易
2019/03/29	33	72.77	48	73.08	73.50	-15	21,133	-0.07%
2019/03/26	4.2	71.70	1	71.70	71.80	3.2	21,516	0.01%
2019/03/25	9	71.43	16.8	71.79	71.20	-7.8	21,784	-0.04%
2019/03/22	11.8	72.84	4	73.05	73.00	7.8	21,732	0.04%
2019/03/21	10.2	72.98	10	72.94	73.00	0.2	21,996	0.00%
2019/03/20	1.3	72.20	2.8	72.24	72.40	-1.5	22,458	-0.01%
2019/03/19	13	72.60	10	72.16	72.30	3	23,024	0.01%
2019/03/18	18	71.69	4.8	71.80	72.00	13.2	23,226	0.06%
2019/03/15	9	70.74	0	0.00	70.60	9	23,470	0.04%
2019/03/14	12	70.93	3	70.83	71.10	9	23,311	0.04%
2019/03/13	22	70.70	0	0.00	70.70	22	24,214	0.09%
2019/03/12	0.4	71.20	2	71.30	71.20	-1.6	24,353	-0.01%
2019/03/11	2.4	70.56	0	0.00	70.40	2.4	24,453	0.01%
2019/03/08	14	70.78	2	70.90	70.70	12	24,916	0.05%
2019/03/07	5.2	71.95	0	0.00	71.60	5.2	25,765	0.02%
2019/03/06	0	0.00	1.2	72.31	72.50	-1.2	26,193	0.00%
2019/03/05	0.2	72.00	1	72.00	71.90	-0.7	26,787	0.00%
2019/03/04	14.5	71.59	4	72.10	72.20	10.5	26,928	0.04%
2019/02/27	2	72.45	0	0.00	72.70	2	26,754	0.01%
2019/02/26	6	73.47	0	0.00	72.80	6	26,722	0.02%
2019/02/25	5.6	73.12	53	73.23	73.40	-47.4	26,937	-0.18%
2019/02/22	4.3	73.29	0	0.00	73.50	4.3	27,267	0.02%
2019/02/21	14	73.58	23	73.44	73.80	-9	27,552	-0.03%
2019/02/20	10	72.78	25	73.19	73.20	-15	27,545	-0.05%
2019/02/19	2	71.70	8	71.98	72.00	-6	27,169	-0.02%
2019/02/18	13.2	71.23	107	71.52	71.00	-93.8	27,351	-0.34%	大賣/
2019/02/15	78	70.68	0	0.00	70.30	78	27,533	0.28%
2019/02/14	1	71.50	8	71.90	71.40	-7	27,638	-0.03%
2019/02/13	3.8	71.89	19.8	72.20	72.00	-16	27,733	-0.06%
2019/02/12	14.6	71.73	90	71.85	72.00	-75.4	27,694	-0.27%
2019/02/11	3.2	70.16	19.7	70.85	69.90	-16.5	27,543	-0.06%
2019/01/30	8.3	70.10	13	70.24	70.00	-4.7	27,311	-0.02%
2019/01/29	82	69.99	1	70.10	69.90	81	27,329	0.30%
2019/01/28	0.7	70.70	81	70.70	70.80	-80.3	27,288	-0.29%
2019/01/25	0.2	70.50	6	70.73	70.70	-5.8	27,511	-0.02%
2019/01/24	1	69.90	1	69.90	70.00	0	27,455	0.00%
2019/01/23	16	69.95	0	0.00	69.70	16	27,740	0.06%
2019/01/22	0	0.00	5	70.68	70.70	-5	27,933	-0.02%
2019/01/21	1	71.00	2	71.15	71.20	-1	28,393	0.00%
2019/01/18	1	70.70	13	70.53	70.80	-12	29,728	-0.04%
2019/01/17	1	70.50	0	0.00	70.40	1	30,927	0.00%
2019/01/16	2.1	70.11	0	0.00	70.20	2.1	31,610	0.01%
2019/01/15	1	69.90	10	70.38	70.30	-9	31,959	-0.03%
2019/01/14	3.2	68.72	0.8	69.00	68.70	2.4	32,168	0.01%
2019/01/11	3.2	69.97	3	69.60	69.40	0.2	33,547	0.00%
2019/01/10	1	69.80	0	0.00	69.30	1	33,515	0.00%
2019/01/09	3	69.83	12.6	69.65	69.90	-9.6	33,515	-0.03%
2019/01/08	2	68.50	0.8	68.90	68.60	1.2	33,510	0.00%
2019/01/07	3.2	69.02	5	69.10	69.30	-1.8	33,710	-0.01%
2019/01/04	25.1	67.61	2	68.00	67.60	23.1	33,606	0.07%
2019/01/03	97.1	68.89	1	69.00	68.90	96.1	33,646	0.29%
2019/01/02	33	70.45	0.6	70.20	70.10	32.4	33,501	0.10%
2018/12/28	2	70.80	5.8	70.94	70.80	-3.8	33,856	-0.01%
2018/12/27	0	0.00	17	71.39	70.80	-17	34,100	-0.05%
2018/12/26	3.2	70.77	60	70.90	70.20	-56.8	34,354	-0.17%
2018/12/25	4.2	70.27	52.2	70.41	70.70	-48	34,538	-0.14%
2018/12/24	0	0.00	0.5	71.10	71.40	-0.5	35,126	0.00%
2018/12/22	5	71.00	6.6	70.99	70.90	-1.6	35,373	0.00%
2018/12/21	1	70.60	0	0.00	71.40	1	35,779	0.00%
2018/12/20	1	71.20	19.8	71.52	71.50	-18.8	35,804	-0.05%
2018/12/19	1.4	71.39	5	71.60	71.80	-3.6	35,643	-0.01%
2018/12/18	7	70.47	1	70.20	70.80	6	35,873	0.02%
2018/12/17	5.6	71.59	20	71.34	71.10	-14.4	36,093	-0.04%
2018/12/14	16.2	71.22	1	71.40	71.50	15.2	36,528	0.04%
2018/12/13	7.2	72.32	64.8	72.42	73.00	-57.6	36,813	-0.16%
2018/12/12	9.4	70.66	17	71.13	71.20	-7.6	37,341	-0.02%
2018/12/11	8.1	68.71	1	68.40	68.40	7.1	37,568	0.02%
2018/12/10	73.9	68.08	6	67.70	67.70	67.9	37,759	0.18%
2018/12/07	12.1	69.40	0	0.00	69.10	12.1	37,568	0.03%
2018/12/06	175.8	69.48	0	0.00	69.00	175.8	37,365	0.47%	大買/鉅額交易
2018/12/05	2.5	71.80	5	71.68	71.60	-2.5	36,597	-0.01%
2018/12/04	0.4	73.50	1.6	73.63	73.40	-1.2	36,922	0.00%
2018/12/03	9	74.10	18	73.96	74.00	-9	36,977	-0.02%
2018/11/30	5	73.08	16.1	73.23	71.90	-11.1	36,598	-0.03%
2018/11/29	19.2	73.47	9	73.59	72.40	10.2	35,692	0.03%
2018/11/28	6	72.53	19.1	72.02	73.10	-13.1	35,289	-0.04%
2018/11/27	6.2	70.52	0	0.00	70.70	6.2	34,839	0.02%
2018/11/26	6.4	70.91	0.6	71.10	71.00	5.8	34,800	0.02%
2018/11/23	4.7	70.04	4	70.10	70.00	0.7	34,663	0.00%
2018/11/22	19.5	70.33	1.6	70.44	69.50	17.9	34,653	0.05%
2018/11/21	34	69.62	91.8	69.94	70.60	-57.8	34,466	-0.17%
2018/11/20	126.8	71.59	2	71.20	71.00	124.8	34,147	0.37%	大買/鉅額交易
2018/11/19	8.7	73.35	7	73.47	73.40	1.7	33,901	0.01%
2018/11/16	3.2	74.16	7.2	74.50	74.30	-4	34,199	-0.01%
2018/11/15	7	74.16	10.3	74.17	74.50	-3.3	35,037	-0.01%
2018/11/14	109.2	74.02	2.6	73.38	73.30	106.6	34,998	0.30%	大買/鉅額交易
2018/11/13	7.4	74.42	9	74.33	74.40	-1.6	34,972	0.00%
2018/11/12	1	76.10	9	76.27	76.20	-8	34,899	-0.02%
2018/11/09	106.2	75.87	4.6	76.03	76.10	101.6	35,101	0.29%	大買/鉅額交易
2018/11/08	6.6	76.86	2	77.50	76.60	4.6	35,138	0.01%
2018/11/07	1.2	77.75	5	77.90	77.90	-3.8	35,022	-0.01%
2018/11/06	10.2	77.52	27	77.89	77.30	-16.8	35,016	-0.05%
2018/11/05	10.4	80.00	1	80.60	80.00	9.4	35,081	0.03%
2018/11/02	2	79.76	9	80.57	81.00	-7	35,222	-0.02%
2018/11/01	2.5	79.54	4	79.65	79.90	-1.5	35,105	0.00%
2018/10/31	16	78.14	8.9	78.60	78.80	7.2	35,267	0.02%
2018/10/30	1.7	75.88	7.6	76.15	76.40	-5.9	35,030	-0.02%
2018/10/29	9.8	76.35	9.8	76.80	75.50	0	35,063	0.00%
2018/10/26	13.4	77.54	29.6	77.07	76.20	-16.2	35,074	-0.05%
2018/10/17	50.1	69.57	16	70.16	68.10	34.1	34,592	0.10%
2018/10/16	51.1	70.20	6	70.23	70.40	45.1	33,758	0.13%
2018/10/15	126.3	70.63	4	70.78	70.50	122.3	33,489	0.37%	大買/鉅額交易
2018/10/12	23.1	70.47	27	70.85	71.90	-4	33,508	-0.01%
2018/10/11	89.8	70.59	22	70.77	70.10	67.8	33,512	0.20%
2018/10/09	14	75.56	5	75.66	75.30	9	32,293	0.03%
2018/10/08	5.2	75.53	4.5	75.81	75.50	0.7	32,342	0.00%
2018/10/05	9	75.87	3.1	75.71	75.60	5.9	32,631	0.02%
2018/10/04	72	76.59	0	0.00	76.20	72	32,542	0.22%
2018/10/03	4	77.83	4	77.73	77.80	0	32,668	0.00%
2018/10/02	23	78.67	2	79.25	78.10	21	32,896	0.06%
2018/10/01	3	80.13	21.1	80.00	79.90	-18.1	32,641	-0.06%
2018/09/28	7	78.81	26.5	78.78	79.20	-19.5	32,840	-0.06%
2018/09/27	17.1	77.94	9.1	78.10	78.70	7.9	32,499	0.02%
2018/09/26	5	77.48	25.1	77.38	77.30	-20.1	32,279	-0.06%
2018/09/25	2	75.55	1	75.90	76.10	1	32,142	0.00%
2018/09/21	13	75.39	2	75.55	75.80	11	32,370	0.03%
2018/09/20	15	75.77	5	75.40	75.60	10	32,265	0.03%
2018/09/19	5	76.02	5	76.22	76.40	0	32,294	0.00%
2018/09/18	56.1	76.21	2	75.80	75.80	54.1	32,335	0.17%
2018/09/17	7	77.87	2	77.75	77.80	5	32,456	0.02%
2018/09/14	15.3	77.52	4	77.48	77.90	11.3	32,799	0.03%
2018/09/13	61	76.09	5	76.02	76.00	56	32,828	0.17%
2018/09/12	10	77.55	10	77.05	77.00	0	32,740	0.00%
2018/09/11	15	76.78	5	77.18	77.70	10	32,803	0.03%
2018/09/10	33	75.68	21	75.35	75.10	12	33,096	0.04%
2018/09/07	48.1	78.16	21	78.05	77.70	27.1	32,715	0.08%
2018/09/06	77.4	79.73	3.7	79.52	79.30	73.7	32,743	0.23%
2018/09/05	2	80.20	1	80.20	80.10	1	32,558	0.00%
2018/09/04	8	80.23	7.1	80.29	80.10	0.9	32,939	0.00%
2018/09/03	9.3	80.30	2.5	80.20	80.10	6.8	33,317	0.02%
2018/08/31	15.1	80.47	0	0.00	80.50	15.1	34,592	0.04%
2018/08/30	8.2	81.08	0.2	81.10	80.90	8	35,372	0.02%
2018/08/29	22.1	81.21	2	81.25	81.40	20.1	35,704	0.06%
2018/08/28	8	81.24	2	81.20	81.20	6	35,877	0.02%
2018/08/27	7.1	81.12	0.2	81.30	81.00	6.9	36,077	0.02%
2018/08/24	13	80.75	2	81.00	81.10	11	36,106	0.03%
2018/08/23	2	81.00	3	81.60	81.80	-1	37,143	0.00%
2018/08/22	0	0.00	3	81.57	81.70	-3	37,444	-0.01%
2018/08/21	8	81.09	1	81.10	81.00	7	37,825	0.02%
2018/08/20	6	81.18	4	81.20	81.00	2	38,555	0.01%
2018/08/17	3	81.57	0	0.00	81.10	3	39,047	0.01%
2018/08/16	10	81.03	0.1	81.50	81.20	9.9	39,033	0.03%
2018/08/15	74	80.58	0	0.00	81.10	74	38,932	0.19%
2018/08/14	42.8	81.78	2	82.80	81.30	40.8	38,576	0.11%
2018/08/13	8	84.28	20.1	84.64	83.80	-12.1	37,744	-0.03%
2018/08/10	1	85.50	9	85.82	85.90	-8	37,559	-0.02%
2018/08/09	6.3	85.20	27.3	85.36	85.20	-21	37,496	-0.06%
2018/08/08	2.1	84.70	8	84.95	85.00	-6	37,984	-0.02%
2018/08/07	11	84.95	3	84.90	84.40	8	38,653	0.02%
2018/08/06	3	84.53	4	84.45	84.60	-1	40,277	0.00%
2018/08/03	0	0.00	4	83.65	83.80	-4	40,685	-0.01%
2018/08/02	17	83.34	2	84.35	82.80	15	40,725	0.04%
2018/08/01	1	83.80	3.3	84.01	84.10	-2.3	40,747	-0.01%
2018/07/31	2.1	83.56	14	83.95	83.80	-11.9	40,718	-0.03%
2018/07/30	1	84.20	3	84.10	84.20	-2	40,734	0.00%
2018/07/27	3	83.27	0	0.00	83.20	3	40,533	0.01%
2018/07/26	4.1	82.52	35	82.61	83.50	-30.9	40,985	-0.08%
2018/07/25	15	82.83	0.8	82.90	82.70	14.2	41,156	0.03%
2018/07/24	44	85.48	12.3	85.31	85.20	31.7	41,023	0.08%
2018/07/23	22	85.40	19	85.48	85.50	3	40,405	0.01%
2018/07/20	3	85.00	51	85.18	85.30	-48	40,448	-0.12%
2018/07/19	2.5	84.94	27.5	84.95	85.20	-25	40,634	-0.06%
2018/07/18	5	84.00	5	84.16	84.10	0	41,177	0.00%
2018/07/17	3	82.80	96	83.19	82.90	-93	41,148	-0.23%
2018/07/16	13.2	82.84	2	83.10	82.80	11.2	41,273	0.03%
2018/07/13	4	82.10	7	82.56	82.90	-3	42,018	-0.01%
2018/07/12	2	81.45	1	81.20	81.20	1	42,639	0.00%
2018/07/11	3.2	81.73	3.4	81.57	81.60	-0.3	42,885	0.00%
2018/07/10	8.2	80.46	2	80.80	80.50	6.2	42,680	0.01%
2018/07/09	8	80.89	1	80.90	80.80	7	42,584	0.02%
2018/07/06	25.2	80.56	5	80.80	80.50	20.2	42,830	0.05%
2018/07/05	7	81.17	0.4	81.30	81.20	6.6	42,840	0.02%
2018/07/03	6.1	80.93	12	80.92	80.70	-5.9	43,802	-0.01%
2018/07/02	13.3	81.92	4.2	82.22	81.00	9.1	44,386	0.02%
2018/06/29	11	82.26	17	82.55	83.20	-6	44,722	-0.01%
2018/06/28	62	80.53	15.2	80.66	80.50	46.8	46,328	0.10%
2018/06/27	10	81.15	1	81.00	80.90	9	46,430	0.02%
2018/06/26	19	81.16	7	80.81	81.00	12	46,386	0.03%
2018/06/25	20.3	81.74	30	81.89	81.50	-9.7	46,072	-0.02%
2018/06/22	13.1	82.03	13	82.06	82.30	0.1	45,973	0.00%
2018/06/21	18	82.94	0	0.00	82.70	18	45,954	0.04%
2018/06/20	80	82.30	10	82.29	83.00	70	46,402	0.15%
2018/06/19	162.5	83.38	4	83.25	83.00	158.5	46,024	0.34%	大買/鉅額交易
2018/06/15	25.1	84.76	38	84.82	85.00	-12.9	45,391	-0.03%
2018/06/14	74	86.21	2	86.30	85.50	72	44,934	0.16%
2018/06/13	4.7	87.63	1	88.40	87.80	3.7	44,377	0.01%
2018/06/12	3	87.47	37	87.62	87.70	-34	45,087	-0.08%
2018/06/11	46.4	87.92	9	87.49	87.40	37.4	45,024	0.08%
2018/06/08	109	89.06	20	89.79	88.30	89	45,184	0.20%	大買/
2018/06/07	11	90.06	75.3	90.39	91.20	-64.3	44,916	-0.14%
2018/06/06	7	88.43	84	88.85	89.10	-77	44,888	-0.17%
2018/06/05	4	87.98	10	87.89	88.10	-6	45,553	-0.01%
2018/06/04	8	87.80	10	87.77	87.80	-2	45,573	0.00%
2018/06/01	6.4	86.52	2	86.60	86.60	4.4	45,724	0.01%
2018/05/31	9.3	86.54	4	87.10	85.70	5.3	45,907	0.01%
2018/05/30	12.1	86.90	10	87.29	87.40	2.1	45,020	0.00%
2018/05/29	8.1	88.15	10	88.19	87.60	-1.9	44,829	0.00%
2018/05/28	18	88.42	40.4	88.49	88.80	-22.4	44,821	-0.05%
2018/05/25	8	86.24	23	86.29	86.50	-15	44,419	-0.03%
2018/05/24	0.3	84.20	4	84.28	84.10	-3.7	44,188	-0.01%
2018/05/23	1	83.80	1	84.00	83.60	0	44,702	0.00%
2018/05/22	3	84.30	6	84.53	84.00	-3	45,124	-0.01%
2018/05/21	3.5	84.94	7	85.01	85.00	-3.5	45,700	-0.01%
2018/05/18	29.1	84.11	0	0.00	83.90	29.1	46,339	0.06%
2018/05/17	5	84.96	24	84.90	84.20	-19	47,022	-0.04%
2018/05/16	47.2	84.61	18	84.92	84.60	29.2	47,215	0.06%
2018/05/15	36.3	87.27	5.1	87.77	86.00	31.2	47,488	0.07%
2018/05/14	42.2	88.93	134.8	88.43	89.00	-92.6	48,662	-0.19%	大賣/
2018/05/11	17.3	84.65	82	84.30	85.00	-64.7	47,388	-0.14%
2018/05/10	6	82.33	2	82.65	82.90	4	47,391	0.01%
2018/05/09	5	82.00	5	82.00	81.80	0	47,644	0.00%
2018/05/08	14	81.86	9	82.31	82.60	5	48,053	0.01%
2018/05/07	8	81.59	11	81.19	81.60	-3	48,209	-0.01%
2018/05/04	13	80.42	12	80.61	80.40	1	48,519	0.00%
2018/05/03	88.2	80.44	2	80.55	80.10	86.2	48,855	0.18%
2018/05/02	12	82.48	4.3	82.28	81.80	7.7	48,950	0.02%
2018/04/30	12.5	82.78	9	82.69	82.90	3.5	49,029	0.01%
2018/04/27	11.2	81.02	5	81.06	81.50	6.2	49,363	0.01%
2018/04/26	27.1	80.95	7	80.81	80.60	20.1	49,915	0.04%
2018/04/25	22.1	80.17	48	79.97	80.40	-26	50,957	-0.05%
2018/04/24	45.4	81.11	46.2	80.97	80.60	-0.8	51,057	0.00%
2018/04/23	21.3	83.26	10	83.17	83.00	11.3	50,484	0.02%
2018/04/20	68.3	84.04	31	84.00	84.00	37.3	50,371	0.07%
2018/04/19	63.2	84.07	51	83.84	85.00	12.2	50,547	0.02%
2018/04/18	91.2	85.24	49	85.50	84.80	42.2	50,204	0.08%
2018/04/17	13.5	86.66	8	86.68	86.50	5.5	50,087	0.01%
2018/04/16	12	87.34	8.1	87.40	87.60	3.9	50,333	0.01%
2018/04/13	10	87.02	15	87.08	87.00	-5	50,506	-0.01%
2018/04/12	50	86.93	3	87.03	86.80	47	50,851	0.09%
2018/04/11	14	87.84	35	88.11	87.30	-21	51,181	-0.04%
2018/04/10	10.2	87.14	1	87.00	87.00	9.2	51,411	0.02%
2018/04/09	14.1	87.60	26.1	87.41	87.40	-12	51,757	-0.02%
2018/04/03	75	87.19	1	87.30	87.20	74	51,281	0.14%
2018/04/02	40	88.30	15.1	88.92	88.10	24.9	50,921	0.05%
2018/03/31	229.2	88.69	15.7	88.32	88.50	213.5	50,680	0.42%	大買/鉅額交易
2018/03/30	12	91.73	6	91.47	91.40	6	48,765	0.01%
2018/03/29	14.2	90.17	2	90.10	90.00	12.2	48,632	0.03%
2018/03/28	5	90.40	9	90.47	90.10	-4	48,333	-0.01%
2018/03/27	5	91.22	6	91.12	91.20	-1	48,237	0.00%
2018/03/26	74.1	89.88	7	90.00	90.20	67.1	48,082	0.14%
2018/03/23	27	90.88	48	91.03	90.40	-21	48,202	-0.04%
2018/03/22	16	92.63	13	92.92	92.80	3	48,376	0.01%
2018/03/21	14	92.54	5	92.50	92.40	9	48,263	0.02%
2018/03/20	33.3	92.58	28	92.54	92.60	5.3	48,615	0.01%
2018/03/19	9	92.71	4	93.00	92.90	5	48,662	0.01%
2018/03/16	17	93.04	5.2	93.37	92.80	11.8	48,767	0.02%
2018/03/15	10	93.25	23.3	93.41	93.40	-13.3	48,424	-0.03%
2018/03/14	45	93.73	58	93.93	93.30	-13	48,939	-0.03%
2018/03/13	47.1	95.86	37.3	95.77	95.20	9.9	48,868	0.02%
2018/03/12	25.2	93.98	88.4	93.80	94.30	-63.2	48,136	-0.13%
2018/03/09	27	91.53	31	91.68	91.90	-4	48,311	-0.01%
2018/03/08	0	0.00	6	89.42	89.40	-6	48,434	-0.01%
2018/03/07	34.2	88.93	21	89.20	88.50	13.2	48,600	0.03%
2018/03/06	14	88.08	49	88.26	88.20	-35	49,225	-0.07%
2018/03/05	55	87.26	8.1	87.30	87.00	46.9	49,994	0.09%
2018/03/02	12.1	87.48	4.6	87.60	87.80	7.5	49,680	0.02%
2018/03/01	21.9	87.97	4	87.80	87.90	17.9	49,850	0.04%
2018/02/27	16.1	88.45	2	88.50	88.10	14.1	49,752	0.03%
2018/02/26	24.2	89.05	24	89.31	88.80	0.2	49,448	0.00%
2018/02/23	30.2	88.79	38	88.93	88.90	-7.9	49,325	-0.02%
2018/02/22	11	87.76	10	87.90	87.90	1	49,530	0.00%
2018/02/21	28.4	88.44	12.7	88.49	88.20	15.6	49,335	0.03%
2018/02/12	59	87.73	8	87.91	87.60	51	48,915	0.10%
2018/02/09	74	87.17	15	87.51	87.50	59	48,743	0.12%
2018/02/08	70	89.27	1	89.00	89.00	69	48,453	0.14%
2018/02/07	51	90.52	20.2	90.21	90.00	30.8	49,905	0.06%
2018/02/06	143.2	89.63	51	89.48	89.20	92.2	49,153	0.19%	大買/
2018/02/05	28	92.95	6	92.80	92.80	22	47,142	0.05%
2018/02/02	5	94.92	96	94.95	95.20	-91	47,140	-0.19%
2018/02/01	52	94.32	42	93.32	93.50	10	47,024	0.02%
2018/01/31	50.2	92.55	14	92.53	92.20	36.2	46,756	0.08%
2018/01/30	22.2	93.95	20	94.11	93.60	2.2	46,299	0.00%
2018/01/29	19	94.77	22	94.92	94.70	-3	46,043	-0.01%
2018/01/26	20	95.53	18	95.64	95.40	2	45,847	0.00%
2018/01/25	6.7	95.57	54	95.60	95.40	-47.3	45,486	-0.10%
2018/01/24	38	95.98	14	95.95	95.90	24	44,848	0.05%
2018/01/23	26	95.92	28	96.11	96.90	-2	44,696	0.00%
2018/01/22	26.1	96.85	33.5	97.03	96.60	-7.4	44,513	-0.02%
2018/01/19	96	96.30	112.3	95.71	96.90	-16.3	43,848	-0.04%	大賣/
2018/01/18	14	94.36	27	94.48	93.80	-13	42,486	-0.03%
2018/01/17	4	92.83	78.1	93.19	93.40	-74.1	42,043	-0.18%
2018/01/16	27	93.32	6	93.43	93.40	21	41,887	0.05%
2018/01/15	69	92.78	24	92.90	93.30	45	41,766	0.11%
2018/01/12	42	91.82	12	91.73	91.80	30	41,540	0.07%
2018/01/11	46	91.33	12	91.42	91.40	34	41,459	0.08%
2018/01/10	145	90.90	8	90.84	90.80	137	40,939	0.33%	大買/鉅額交易
2018/01/09	25	92.03	20	92.22	91.80	5	40,640	0.01%
2018/01/08	34.4	91.85	0	0.00	91.80	34.4	40,616	0.08%
2018/01/05	28.1	91.98	1	92.40	93.00	27.1	40,275	0.07%
2018/01/04	97	92.94	21	92.99	92.60	76	39,996	0.19%
2018/01/03	20.1	94.39	21	94.60	94.00	-0.9	39,819	0.00%
2018/01/02	8	95.11	12	94.98	95.00	-4	39,215	-0.01%