鴻海 (2317)-統一-台中券商分點個股進出

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
154.0
漲跌
▼2.0
漲幅
-1.28%
成交量
66,986張
產業
上市其他電子類股
5914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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	156.4	153.11	137	154.35	154.00	19.4	107,073	0.02%	大買/大賣/
2024/04/30	116.2	157.98	36	156.22	156.00	80.2	106,176	0.08%	大買/
2024/04/29	31.2	158.26	65.4	158.72	158.50	-34.1	105,289	-0.03%
2024/04/26	191.2	156.20	183.4	155.77	155.00	7.8	104,036	0.01%	大買/大賣/
2024/04/25	292.3	152.15	254.1	153.13	151.50	38.2	102,659	0.04%	大買/大賣/
2024/04/24	186.2	150.39	229.9	151.62	156.00	-43.6	101,157	-0.04%	大買/大賣/
2024/04/23	76.5	144.99	57.8	144.36	144.00	18.7	98,752	0.02%
2024/04/22	69	142.83	50.2	143.05	143.00	18.9	98,059	0.02%
2024/04/19	681	144.44	154.1	142.98	143.00	526.9	97,247	0.54%	大買/大賣/鉅額交易
2024/04/18	125	145.74	567.2	147.21	148.00	-442.2	95,526	-0.46%	大買/大賣/鉅額交易
2024/04/17	77.5	144.32	84.8	145.94	146.50	-7.3	94,851	-0.01%
2024/04/16	165	140.21	104.9	140.29	141.00	60.1	93,480	0.06%	大買/大賣/
2024/04/15	404.6	147.26	388	148.01	146.00	16.6	90,976	0.02%	大買/大賣/
2024/04/12	72.3	151.10	65.6	150.58	150.50	6.7	89,690	0.01%
2024/04/11	357.3	151.25	307.9	149.57	150.00	49.4	87,961	0.06%	大買/大賣/
2024/04/10	104	156.87	53.3	155.21	154.50	50.7	85,355	0.06%	大買/
2024/04/09	276.1	157.38	271	158.39	158.00	5	84,044	0.01%	大買/大賣/
2024/04/08	171.9	157.74	155	158.39	158.00	16.9	82,682	0.02%	大買/大賣/
2024/04/03	285.8	155.91	312.6	156.84	159.00	-26.8	81,311	-0.03%	大買/大賣/
2024/04/02	229.2	156.19	153.3	156.58	159.00	75.9	79,344	0.10%	大買/大賣/
2024/04/01	193.3	151.28	211.9	151.67	150.50	-18.6	76,692	-0.02%	大買/大賣/
2024/03/29	388.9	153.89	355.2	154.30	150.00	33.6	75,560	0.04%	大買/大賣/
2024/03/28	114.1	153.25	196.6	153.91	155.50	-82.5	73,210	-0.11%	大買/大賣/
2024/03/27	119	146.44	69.1	147.04	148.50	49.9	70,339	0.07%	大買/
2024/03/26	364.1	143.59	375.7	143.66	142.00	-11.6	68,483	-0.02%	大買/大賣/
2024/03/25	138.3	145.44	126.1	145.63	145.50	12.2	66,381	0.02%	大買/大賣/
2024/03/22	267.5	144.76	363.4	145.30	145.50	-96	64,505	-0.15%	大買/大賣/
2024/03/21	233.1	141.02	253.5	142.08	142.50	-20.4	61,032	-0.03%	大買/大賣/
2024/03/20	157.4	138.26	232.6	138.69	138.00	-75.2	58,649	-0.13%	大買/大賣/
2024/03/19	357.5	132.86	318.2	134.20	136.00	39.3	55,781	0.07%	大買/大賣/
2024/03/18	132.2	133.16	145.6	134.40	136.00	-13.4	53,182	-0.03%	大買/大賣/
2024/03/15	229.3	131.62	549.7	130.82	132.00	-320.4	49,532	-0.65%	大買/大賣/鉅額交易
2024/03/14	154.6	118.67	237.3	120.61	121.00	-82.7	43,236	-0.19%	大買/大賣/
2024/03/13	253	121.14	368.2	120.69	120.50	-115.2	40,314	-0.29%	大買/大賣/鉅額交易
2024/03/12	146.1	114.39	580.8	116.34	119.00	-434.7	34,910	-1.25%	大買/大賣/鉅額交易
2024/03/11	170	109.66	233.7	108.92	109.50	-63.7	29,389	-0.22%	大買/大賣/
2024/03/08	233.7	106.78	10.1	106.86	105.00	223.6	27,431	0.82%	大買/鉅額交易
2024/03/07	2	108.00	19.7	107.75	107.50	-17.7	26,533	-0.07%
2024/03/06	23.3	106.03	12.9	106.58	106.50	10.4	26,183	0.04%
2024/03/05	23.1	107.50	75.7	107.04	106.50	-52.6	26,190	-0.20%
2024/03/04	66.3	105.73	212.1	105.21	106.50	-145.7	25,463	-0.57%	大賣/鉅額交易
2024/03/01	33.2	102.88	5.8	102.43	102.00	27.4	24,125	0.11%
2024/02/29	27.2	103.13	1	103.00	103.00	26.2	24,041	0.11%
2024/02/27	5.2	103.51	9.5	103.89	103.50	-4.3	23,750	-0.02%
2024/02/26	12.6	103.12	0	0.00	103.50	12.6	23,649	0.05%
2024/02/23	11.7	103.21	4	103.50	103.00	7.7	23,790	0.03%
2024/02/22	14	103.07	4.3	103.50	103.50	9.7	24,119	0.04%
2024/02/21	2.5	103.00	14.3	103.42	103.00	-11.8	24,289	-0.05%
2024/02/20	122.6	103.54	113	104.46	103.50	9.6	24,762	0.04%	大買/大賣/
2024/02/19	4.6	102.47	31.7	102.49	103.00	-27.1	24,617	-0.11%
2024/02/16	23.3	101.02	4.7	101.15	101.50	18.6	25,053	0.07%
2024/02/15	30	101.25	0	0.00	101.00	30	25,287	0.12%
2024/02/05	3.2	101.67	6	101.50	101.50	-2.8	25,125	-0.01%
2024/02/02	171.3	101.71	14.3	102.00	102.00	156.9	25,105	0.63%	大買/鉅額交易
2024/02/01	7.1	102.43	0	0.00	103.00	7.1	25,344	0.03%
2024/01/31	3.1	101.84	3	102.33	102.50	0.1	25,428	0.00%
2024/01/30	24	102.23	0	0.00	102.00	24	25,581	0.09%
2024/01/29	8.2	102.69	75	102.55	102.50	-66.8	25,927	-0.26%
2024/01/26	8.3	102.50	6.6	102.61	102.50	1.7	26,364	0.01%
2024/01/25	9.5	101.49	139.1	101.51	102.00	-129.6	26,353	-0.49%	大賣/鉅額交易
2024/01/24	4.8	101.00	22.3	100.78	100.50	-17.5	26,387	-0.07%
2024/01/23	11	100.91	90	100.99	101.00	-79	27,103	-0.29%
2024/01/22	111.4	100.03	23	100.00	99.90	88.4	29,035	0.30%	大買/
2024/01/19	140.1	100.00	5.5	100.41	100.50	134.6	29,204	0.46%	大買/鉅額交易
2024/01/18	9.3	99.55	3.9	99.54	99.90	5.5	29,563	0.02%
2024/01/17	63.9	99.25	12.2	99.65	98.60	51.7	29,936	0.17%
2024/01/16	37.1	100.28	2.5	99.96	100.00	34.6	30,976	0.11%
2024/01/15	28.1	100.30	3	100.17	100.00	25.1	31,922	0.08%
2024/01/12	34.2	100.37	1	100.50	100.50	33.2	32,081	0.10%
2024/01/11	36.3	100.10	9	100.89	100.50	27.3	32,209	0.08%
2024/01/10	41.9	100.61	0	0.00	100.00	41.9	32,083	0.13%
2024/01/09	157.5	101.11	0	0.00	101.00	157.5	31,963	0.49%	大買/鉅額交易
2024/01/08	71.8	102.43	1	103.50	101.50	70.8	31,828	0.22%
2024/01/05	34.1	104.01	3.1	104.18	104.00	31	31,693	0.10%
2024/01/04	11	104.41	3.6	104.00	104.00	7.4	31,937	0.02%
2024/01/03	8.4	104.48	8	104.31	104.50	0.4	32,154	0.00%
2024/01/02	3.9	104.74	15.3	104.99	105.00	-11.4	32,305	-0.04%
2023/12/29	28.9	104.02	34	104.49	104.50	-5.1	32,250	-0.02%
2023/12/28	5.6	103.59	4.2	103.50	104.00	1.4	32,274	0.00%
2023/12/27	9.1	103.55	209.8	103.50	103.50	-200.7	32,180	-0.62%	大賣/鉅額交易
2023/12/26	22.1	103.64	4	103.63	104.00	18.1	32,097	0.06%
2023/12/25	2.2	103.73	1.8	103.39	103.50	0.4	32,284	0.00%
2023/12/22	4	103.50	4.2	103.12	103.50	-0.2	32,363	0.00%
2023/12/21	57.3	103.07	8	103.13	103.50	49.3	32,468	0.15%
2023/12/20	5	103.10	15	103.53	104.50	-10	32,160	-0.03%
2023/12/19	16	101.56	10.1	102.05	102.50	5.9	31,507	0.02%
2023/12/18	12.3	101.50	7.6	101.76	102.00	4.7	31,329	0.02%
2023/12/15	97.9	101.29	46	101.50	101.50	51.9	31,177	0.17%
2023/12/14	6.3	101.66	4.1	101.88	102.00	2.2	30,726	0.01%
2023/12/13	28	100.98	0	0.00	101.00	28	30,500	0.09%
2023/12/12	9.5	101.00	34	100.96	101.00	-24.6	30,839	-0.08%
2023/12/11	15.7	100.78	20.2	100.80	101.00	-4.5	30,769	-0.01%
2023/12/08	19.7	101.37	1.3	101.50	101.50	18.4	30,658	0.06%
2023/12/07	38.1	100.80	9	101.00	101.00	29.1	30,887	0.09%
2023/12/06	56	101.00	1	101.00	101.00	55	30,950	0.18%
2023/12/05	38.2	100.78	0	0.00	101.00	38.2	30,895	0.12%
2023/12/04	56.2	100.84	3	100.67	101.00	53.2	30,773	0.17%
2023/12/01	68.5	100.88	2	101.00	100.50	66.5	30,811	0.22%
2023/11/30	33.4	101.50	7	101.50	101.50	26.4	30,592	0.09%
2023/11/29	86	102.06	9.5	102.11	102.00	76.6	30,267	0.25%
2023/11/28	35	102.26	16	102.47	102.50	19	29,970	0.06%
2023/11/27	63.6	101.75	2	101.75	101.50	61.6	30,482	0.20%
2023/11/24	113	101.72	7.1	101.86	101.50	105.9	30,442	0.35%	大買/鉅額交易
2023/11/22	117	102.94	9.2	102.73	102.00	107.9	31,063	0.35%	大買/鉅額交易
2023/11/21	111	101.91	12	102.21	102.50	99	30,942	0.32%	大買/
2023/11/20	208.2	101.02	4.2	101.00	101.00	204	31,170	0.65%	大買/鉅額交易
2023/11/17	17.1	102.35	28.3	102.67	102.50	-11.2	30,949	-0.04%
2023/11/16	21.4	100.74	6.1	100.92	101.00	15.4	30,387	0.05%
2023/11/15	51	100.19	11	100.32	100.50	40	30,054	0.13%
2023/11/14	13	99.43	15.5	100.00	100.00	-2.5	29,488	-0.01%
2023/11/13	29.2	97.87	3	98.07	97.70	26.2	29,120	0.09%
2023/11/10	33.3	97.11	5	97.36	97.20	28.3	29,544	0.10%
2023/11/09	27.6	98.01	9.8	97.95	97.90	17.8	30,337	0.06%
2023/11/08	7.4	96.86	4	96.83	97.00	3.4	30,321	0.01%
2023/11/07	46.9	95.85	4	95.58	96.10	42.9	30,373	0.14%
2023/11/06	30.3	96.49	7.2	96.60	96.40	23	30,281	0.08%
2023/11/03	77	95.65	40.3	95.52	95.80	36.7	29,982	0.12%
2023/11/02	9.3	96.77	9.3	96.75	97.00	0	29,758	0.00%
2023/11/01	38.9	95.92	9.3	96.02	95.60	29.6	30,097	0.10%
2023/10/31	24	95.70	16.4	96.11	96.50	7.6	30,309	0.02%
2023/10/30	116.9	95.34	22	94.95	94.50	94.9	29,933	0.32%	大買/
2023/10/27	43.4	98.42	0.1	98.80	98.20	43.3	28,083	0.15%
2023/10/26	24.8	98.36	11	98.36	98.50	13.8	28,036	0.05%
2023/10/25	67.7	99.01	23.2	98.95	99.00	44.5	27,773	0.16%
2023/10/24	126	98.82	34.1	98.59	98.30	91.9	27,620	0.33%	大買/
2023/10/23	153.6	100.92	51	100.51	100.50	102.6	26,288	0.39%	大買/鉅額交易
2023/10/20	32	103.20	3	104.50	103.50	29	25,919	0.11%
2023/10/19	40.2	103.78	2	103.00	103.50	38.2	25,714	0.15%
2023/10/18	19	105.42	0	0.00	105.50	19	25,514	0.07%
2023/10/17	4	107.25	2	106.50	106.50	2	25,614	0.01%
2023/10/16	5.1	106.90	5.1	107.00	107.00	0	26,265	0.00%
2023/10/13	3	107.33	3	107.33	107.50	0	26,851	0.00%
2023/10/12	0.2	106.50	29	106.48	107.00	-28.8	27,096	-0.11%
2023/10/11	4	106.00	7.1	106.01	106.00	-3.1	27,348	-0.01%
2023/10/06	7.1	105.49	13.2	105.31	105.50	-6.1	27,369	-0.02%
2023/10/05	2	103.25	1	103.00	103.50	1	27,528	0.00%
2023/10/04	16.6	102.97	4	102.75	103.00	12.6	27,645	0.05%
2023/10/03	6.1	104.01	0	0.00	104.00	6.1	27,599	0.02%
2023/10/02	1	104.50	4.2	104.52	104.50	-3.2	27,816	-0.01%
2023/09/28	6.4	103.74	0	0.00	104.00	6.4	28,735	0.02%
2023/09/27	6.7	103.87	0	0.00	104.00	6.7	29,226	0.02%
2023/09/26	16.7	104.50	0	0.00	104.00	16.7	30,286	0.05%
2023/09/25	2	105.00	10	105.50	105.50	-8	31,242	-0.03%
2023/09/22	7.1	105.22	1	105.00	105.00	6.1	31,773	0.02%
2023/09/21	38.1	105.08	0	0.00	105.00	38.1	32,181	0.12%
2023/09/20	3.1	106.34	1.1	106.52	106.00	2	32,555	0.01%
2023/09/19	12	107.00	4	106.88	106.50	8	33,360	0.02%
2023/09/18	12	105.67	0	0.00	106.50	12	34,796	0.03%
2023/09/15	25.1	106.28	0	0.00	106.00	25.1	35,058	0.07%
2023/09/14	2.2	106.48	1	106.50	106.50	1.2	34,962	0.00%
2023/09/13	6.1	106.17	11	106.00	106.00	-5	35,116	-0.01%
2023/09/12	0	0.00	7	106.64	107.50	-7	35,594	-0.02%
2023/09/11	6.1	105.01	4	105.13	105.00	2.1	35,679	0.01%
2023/09/08	14	105.50	1.1	105.50	106.00	12.9	35,975	0.04%
2023/09/07	14.7	105.86	14	105.50	105.50	0.7	36,936	0.00%
2023/09/06	20	106.00	4.4	106.50	106.00	15.6	38,325	0.04%
2023/09/05	3.1	107.00	12	106.92	107.00	-8.9	38,319	-0.02%
2023/09/04	19	106.34	4	106.38	106.50	15	38,384	0.04%
2023/09/01	4	107.38	2	107.00	107.50	2	38,403	0.01%
2023/08/31	10.1	105.80	7	106.57	106.50	3.1	38,772	0.01%
2023/08/30	8.2	106.07	14	106.00	106.00	-5.8	38,234	-0.02%
2023/08/29	31.2	105.94	8	105.94	106.00	23.2	38,783	0.06%
2023/08/28	3	108.50	1.7	108.00	108.00	1.3	38,485	0.00%
2023/08/25	24.1	108.21	3	108.50	108.00	21.1	39,185	0.05%
2023/08/24	18.1	109.44	8.6	109.41	109.50	9.5	40,302	0.02%
2023/08/23	2	106.50	2.1	106.52	106.50	-0.1	40,756	0.00%
2023/08/22	5	106.50	2	106.50	106.50	3	41,061	0.01%
2023/08/21	3.2	106.00	0.3	106.00	106.00	2.9	41,271	0.01%
2023/08/18	22.3	106.01	3.1	106.00	106.00	19.2	41,354	0.05%
2023/08/17	1	106.50	0	0.00	106.50	1	41,432	0.00%
2023/08/16	52.2	105.83	15.1	106.17	105.50	37.1	41,323	0.09%
2023/08/15	84.3	107.58	13	107.92	107.00	71.3	41,146	0.17%
2023/08/14	34	109.81	5.1	109.50	110.00	28.9	40,542	0.07%
2023/08/11	13.2	108.89	52	109.00	108.50	-38.8	40,690	-0.10%
2023/08/10	6.3	109.76	15	110.13	110.00	-8.7	41,012	-0.02%
2023/08/09	2	110.75	16	110.56	110.50	-14	41,109	-0.03%
2023/08/08	1.1	110.91	6	110.33	110.50	-4.9	41,947	-0.01%
2023/08/07	21	110.69	11.2	111.96	109.50	9.8	41,823	0.02%
2023/08/04	1.1	110.00	15	110.44	111.00	-13.9	41,358	-0.03%
2023/08/02	19.9	108.24	1	109.00	108.00	18.9	41,384	0.05%
2023/08/01	0.1	109.50	4.2	109.88	110.50	-4.1	40,993	-0.01%
2023/07/31	9.1	108.95	3	108.83	108.50	6.1	40,803	0.01%
2023/07/28	44.1	109.99	6.1	110.08	109.50	38	40,510	0.09%
2023/07/27	8	111.00	30	110.50	110.50	-22	40,589	-0.05%
2023/07/26	9	111.50	17	111.91	111.50	-8	40,899	-0.02%
2023/07/25	47	111.50	15.1	110.93	112.00	31.9	40,721	0.08%
2023/07/24	2	108.25	2.2	108.45	108.00	-0.2	39,989	0.00%
2023/07/21	2	107.25	5	108.00	107.50	-3	40,226	-0.01%
2023/07/20	11.5	108.12	1.3	108.00	108.00	10.2	40,260	0.03%
2023/07/19	43	109.63	11	108.82	108.50	32	40,018	0.08%
2023/07/18	9	112.17	58.5	111.76	112.00	-49.5	39,654	-0.12%
2023/07/17	2.1	110.00	19.2	110.03	110.50	-17.1	39,110	-0.04%
2023/07/14	10.1	107.00	50.1	108.23	109.50	-40.1	38,735	-0.10%
2023/07/13	3.1	108.16	5	107.70	107.00	-2	38,284	-0.01%
2023/07/12	85.1	106.50	26	106.94	107.50	59.1	38,042	0.16%
2023/07/11	5.1	104.80	3	104.50	105.00	2.1	37,842	0.01%
2023/07/10	3	105.17	1	104.50	104.50	2	37,828	0.01%
2023/07/07	12.1	105.87	11.2	105.33	105.50	0.9	37,756	0.00%
2023/07/06	65.6	106.35	13	105.69	105.50	52.6	37,732	0.14%
2023/07/05	52.4	107.93	65	108.65	108.50	-12.6	36,789	-0.03%
2023/07/04	135.7	110.64	11.2	110.43	110.00	124.6	36,139	0.34%	大買/鉅額交易
2023/07/03	20.5	114.70	136.1	114.65	115.00	-115.7	35,462	-0.33%	大賣/鉅額交易
2023/06/30	45.1	112.59	55.8	112.54	113.00	-10.8	34,309	-0.03%
2023/06/29	44.1	114.11	8	114.63	113.00	36.1	33,829	0.11%
2023/06/28	15.1	115.00	15.5	114.94	115.00	-0.4	33,522	0.00%
2023/06/27	61	114.96	62	115.76	114.00	-1	33,179	0.00%
2023/06/26	33.3	114.98	54.1	115.19	115.50	-20.8	32,601	-0.06%
2023/06/21	18	112.69	1	113.00	113.00	17	32,082	0.05%
2023/06/20	6	112.25	9	112.61	112.50	-3	32,028	-0.01%
2023/06/19	8	112.13	2.6	112.46	112.50	5.4	31,892	0.02%
2023/06/16	16.8	111.47	13	111.92	111.00	3.8	31,825	0.01%
2023/06/15	13.3	111.31	17.4	111.64	111.50	-4.1	31,398	-0.01%
2023/06/14	18.3	112.44	5.7	112.81	112.50	12.5	31,855	0.04%
2023/06/13	21.4	111.95	63.9	112.42	112.50	-42.4	31,723	-0.13%
2023/06/12	88.3	110.60	147.4	109.21	110.50	-59.2	30,901	-0.19%	大賣/
2023/06/09	0	0.00	6.1	107.50	108.00	-6.1	29,760	-0.02%
2023/06/08	7.2	107.35	0	107.50	107.00	7.2	29,876	0.02%
2023/06/07	5	107.50	26	107.50	108.00	-21	30,051	-0.07%
2023/06/06	7	106.21	2	106.25	107.00	5	30,703	0.02%
2023/06/05	4	107.88	18.4	107.52	107.50	-14.4	30,622	-0.05%
2023/06/02	15.1	108.03	46.1	108.07	108.00	-31	31,419	-0.10%
2023/06/01	32	107.97	23.8	107.67	108.00	8.2	31,156	0.03%
2023/05/31	61	106.20	7.4	105.80	106.50	53.6	30,871	0.17%
2023/05/30	39.1	107.33	75.4	107.12	107.00	-36.4	30,356	-0.12%
2023/05/29	16.1	105.19	51.3	104.52	105.50	-35.3	29,635	-0.12%
2023/05/26	15.1	102.37	8.3	102.50	102.50	6.8	29,233	0.02%
2023/05/25	6.5	102.85	13.1	102.54	102.50	-6.6	28,999	-0.02%
2023/05/24	0	0.00	5.2	102.69	103.00	-5.2	28,936	-0.02%
2023/05/23	12.1	102.83	0	103.00	102.50	12.1	28,904	0.04%
2023/05/22	8.2	102.52	0.2	103.00	103.00	8	28,907	0.03%
2023/05/19	27	102.50	1	102.50	103.00	26	29,083	0.09%
2023/05/18	0	0.00	4.2	102.76	103.00	-4.2	29,193	-0.01%
2023/05/17	4.2	102.50	2	102.50	102.50	2.2	29,333	0.01%
2023/05/16	16	102.44	2	102.25	102.00	14	28,993	0.05%
2023/05/15	17	102.18	9	102.17	102.00	8	28,601	0.03%
2023/05/12	2	105.50	6	105.75	102.50	-4	28,557	-0.01%
2023/05/11	2	105.50	6	105.75	105.00	-4	27,867	-0.01%
2023/05/10	6	106.08	19	106.00	106.50	-13	27,910	-0.05%
2023/05/09	78	106.05	47.8	105.78	106.50	30.2	28,140	0.11%
2023/05/08	0	0.00	11	105.09	105.00	-11	28,301	-0.04%
2023/05/05	3	105.33	2	105.00	105.00	1	28,849	0.00%
2023/05/04	13	105.19	0	0.00	105.00	13	29,465	0.04%
2023/05/03	1	105.50	7	105.57	105.50	-6	29,917	-0.02%
2023/05/02	8	105.44	31.1	105.37	106.00	-23.1	30,781	-0.08%
2023/04/28	2	103.75	11	104.00	104.50	-9	31,312	-0.03%
2023/04/27	1	103.50	0.2	103.50	103.50	0.8	31,454	0.00%
2023/04/26	0.1	103.50	11.1	104.00	103.50	-11	31,624	-0.03%
2023/04/25	35.1	103.27	5	103.30	103.00	30.1	31,354	0.10%
2023/04/24	9.1	103.94	0	0.00	103.50	9.1	31,215	0.03%
2023/04/21	14	104.75	2	104.25	104.00	12	31,240	0.04%
2023/04/20	1	104.49	2	104.00	104.50	-1	31,018	0.00%
2023/04/19	21	103.88	2	104.25	104.00	19	31,244	0.06%
2023/04/18	4.1	104.00	12	104.21	104.50	-7.9	31,266	-0.03%
2023/04/17	6	104.00	2	104.00	104.00	4	31,594	0.01%
2023/04/14	10	104.00	8	103.75	104.50	2	32,030	0.01%
2023/04/13	1.1	103.44	4	102.88	103.00	-2.9	32,380	-0.01%
2023/04/12	5.4	103.00	22	102.93	102.50	-16.6	32,302	-0.05%
2023/04/11	16.1	103.06	18	103.50	103.50	-1.9	32,585	-0.01%
2023/04/10	3	103.00	0	0.00	103.00	3	32,478	0.01%
2023/04/07	2.1	103.50	0	103.50	103.00	2.1	32,418	0.01%
2023/04/06	29	103.64	4	104.63	103.50	25	32,371	0.08%
2023/03/31	5	104.00	4.8	104.60	104.00	0.2	31,976	0.00%
2023/03/30	0	0.00	4	104.00	104.50	-4	32,025	-0.01%
2023/03/29	4	103.38	0	0.00	103.50	4	32,165	0.01%
2023/03/28	39	103.44	3	103.33	103.00	36	32,556	0.11%
2023/03/27	13	103.85	0.5	104.50	103.50	12.5	32,645	0.04%
2023/03/24	5.1	105.79	23.1	105.37	105.50	-18.1	33,306	-0.05%
2023/03/23	4	103.50	6.4	103.66	103.50	-2.4	32,568	-0.01%
2023/03/22	9.2	103.83	3.3	103.50	103.50	5.9	32,454	0.02%
2023/03/21	1	103.50	21	103.52	103.50	-20	32,672	-0.06%
2023/03/20	31.2	102.70	9	102.89	102.50	22.2	32,644	0.07%
2023/03/17	11	103.91	6	103.92	103.50	5	32,828	0.02%
2023/03/16	34.2	102.38	25	102.18	102.00	9.2	32,303	0.03%
2023/03/15	21.1	102.24	3	102.33	102.50	18.1	32,585	0.06%
2023/03/14	7.1	102.21	15	102.43	102.00	-7.9	33,160	-0.02%
2023/03/13	8	102.19	4	103.00	103.00	4	33,434	0.01%
2023/03/10	10.1	101.70	4.1	102.01	102.00	6	34,333	0.02%
2023/03/09	37.7	102.67	44	102.77	102.50	-6.3	34,973	-0.02%
2023/03/08	27.2	104.48	14.3	104.40	104.00	12.9	35,167	0.04%
2023/03/07	31.4	104.97	543.2	104.07	105.00	-511.9	35,211	-1.45%	大賣/鉅額交易
2023/03/06	6	103.50	15	103.60	103.50	-9	34,782	-0.03%
2023/03/03	7	103.00	21.1	103.50	102.50	-14.1	34,733	-0.04%
2023/03/02	2	102.50	12.3	102.16	102.50	-10.3	34,949	-0.03%
2023/03/01	4.1	101.37	10	102.65	102.00	-6	35,010	-0.02%
2023/02/24	22.1	101.57	21	101.60	101.00	1.1	34,736	0.00%
2023/02/23	15	102.57	6.1	102.59	103.00	8.9	34,341	0.03%
2023/02/22	5.1	101.80	36	101.99	102.00	-31	34,713	-0.09%
2023/02/21	19.1	102.50	9.1	102.52	102.50	10	34,783	0.03%
2023/02/20	18.1	103.08	18	103.36	103.00	0.1	35,331	0.00%
2023/02/17	6	103.25	26	103.42	103.50	-20	35,745	-0.06%
2023/02/16	7.5	103.13	60	103.15	103.50	-52.5	36,384	-0.14%
2023/02/15	5.5	102.45	13.4	102.04	102.50	-7.9	37,202	-0.02%
2023/02/14	11	102.00	13.4	101.80	102.00	-2.4	37,250	-0.01%
2023/02/13	7	101.36	6	101.50	101.00	1	37,616	0.00%
2023/02/10	7.2	101.15	8.1	101.50	101.50	-0.8	37,809	0.00%
2023/02/09	1.1	100.55	14	100.79	101.00	-12.9	38,059	-0.03%
2023/02/08	13.2	100.50	7	100.50	100.50	6.2	38,379	0.02%
2023/02/07	16.2	100.70	9	101.00	100.50	7.2	38,627	0.02%
2023/02/06	51	101.64	41.2	101.71	101.50	9.8	38,581	0.03%
2023/02/03	21.9	99.75	2	99.80	99.60	19.9	38,523	0.05%
2023/02/02	78	100.21	7	100.29	100.00	71	38,531	0.18%
2023/02/01	14	100.06	0	0.00	100.00	14	38,077	0.04%
2023/01/31	17	100.19	59.9	99.99	99.70	-42.8	37,933	-0.11%
2023/01/30	69.3	98.31	4	99.00	98.10	65.3	37,093	0.18%
2023/01/17	10.2	98.17	2	98.20	98.10	8.2	36,341	0.02%
2023/01/16	22.4	98.59	0	0.00	98.10	22.4	36,361	0.06%
2023/01/13	6.1	99.11	8.4	99.09	98.60	-2.3	36,315	-0.01%
2023/01/12	4.2	99.19	3	99.07	98.60	1.2	36,978	0.00%
2023/01/11	6	99.51	12	99.66	99.10	-6	37,569	-0.02%
2023/01/10	2.1	99.69	10.1	99.22	99.40	-8	37,879	-0.02%
2023/01/09	21	99.22	5	99.06	99.10	16	38,027	0.04%
2023/01/06	11.1	98.64	9	98.54	98.40	2.1	37,890	0.01%
2023/01/05	20.7	98.08	11	98.00	98.00	9.7	38,045	0.03%
2023/01/04	15.3	98.28	4	98.15	98.10	11.3	38,079	0.03%
2023/01/03	47.6	99.12	41.2	98.87	99.10	6.4	38,013	0.02%
2022/12/30	8	99.91	6	100.00	99.90	2	37,602	0.01%
2022/12/29	35.2	99.77	1	99.70	99.70	34.2	37,753	0.09%
2022/12/28	8.2	100.32	9.7	100.16	100.50	-1.6	38,005	0.00%
2022/12/27	0	101.00	4	100.50	100.50	-4	37,915	-0.01%
2022/12/26	1.1	101.00	0	0.00	101.00	1.1	38,115	0.00%
2022/12/23	5.1	100.50	0	0.00	101.00	5.1	38,434	0.01%
2022/12/22	7.2	100.58	11.3	100.90	101.00	-4.1	38,849	-0.01%
2022/12/21	7.1	100.08	4	100.25	100.00	3.1	39,308	0.01%
2022/12/20	17.7	100.39	1	100.50	100.00	16.7	39,198	0.04%
2022/12/19	5.1	100.90	0	0.00	101.50	5.1	39,135	0.01%
2022/12/16	71	100.55	2	101.00	100.50	69	38,899	0.18%
2022/12/15	2	102.00	1	102.00	101.50	1	38,102	0.00%
2022/12/14	30.2	101.50	2	102.50	102.50	28.2	38,124	0.07%
2022/12/13	9.5	101.35	0	0.00	101.00	9.5	38,141	0.03%
2022/12/12	7.2	101.58	2	101.50	102.00	5.2	37,850	0.01%
2022/12/09	202.1	102.00	6	102.42	102.00	196.1	38,145	0.51%	大買/鉅額交易
2022/12/08	311.4	102.00	23	102.09	101.50	288.4	37,890	0.76%	大買/鉅額交易
2022/12/07	31.4	102.60	1	102.50	102.00	30.4	37,817	0.08%
2022/12/06	46.3	103.41	39.2	103.57	103.00	7.2	37,621	0.02%
2022/12/05	36.1	106.33	427	106.01	105.50	-391	37,014	-1.06%	大賣/鉅額交易
2022/12/02	131.3	105.31	73.5	105.26	105.50	57.8	36,500	0.16%	大買/
2022/12/01	46	102.51	48	102.54	103.00	-2	35,734	-0.01%
2022/11/30	28.4	100.91	0	0.00	100.50	28.4	34,905	0.08%
2022/11/29	9.6	100.16	2	99.90	100.00	7.6	34,038	0.02%
2022/11/28	18.1	99.95	28	100.00	100.00	-9.9	33,757	-0.03%
2022/11/25	405.7	100.63	4	100.50	100.50	401.7	33,605	1.20%	大買/鉅額交易
2022/11/24	4	100.51	27.4	100.20	101.00	-23.4	33,507	-0.07%
2022/11/23	17.2	100.94	7	101.00	100.50	10.2	33,169	0.03%
2022/11/22	25.4	100.09	1	100.00	100.50	24.4	33,091	0.07%
2022/11/21	27	100.43	5.4	100.60	100.00	21.7	32,902	0.07%
2022/11/18	8.1	101.12	7	101.86	100.50	1.1	32,636	0.00%
2022/11/17	6	101.42	3.5	101.58	101.50	2.5	32,326	0.01%
2022/11/16	29	101.62	38.3	101.65	101.50	-9.3	32,188	-0.03%
2022/11/15	3	102.00	3	102.00	101.50	0	31,685	0.00%
2022/11/14	14.2	100.17	18.3	101.00	101.50	-4.1	31,198	-0.01%
2022/11/11	96.3	100.77	5	101.00	100.00	91.3	30,512	0.30%
2022/11/10	3.5	100.57	0	0.00	100.50	3.5	29,543	0.01%
2022/11/09	22.1	101.86	21	101.71	102.50	1.1	29,373	0.00%
2022/11/08	26.7	100.03	13	100.00	100.00	13.7	29,190	0.05%
2022/11/07	19.7	100.10	7	100.00	100.00	12.7	29,498	0.04%
2022/11/04	31.3	100.06	15	99.95	100.50	16.3	29,858	0.05%
2022/11/03	7.6	101.03	6	100.92	101.00	1.6	29,990	0.01%
2022/11/02	19.4	101.45	6	101.50	102.00	13.4	29,765	0.05%
2022/11/01	31.9	101.74	1.1	101.52	101.50	30.8	29,668	0.10%
2022/10/31	7.1	102.08	5.1	102.01	102.50	2.1	29,304	0.01%
2022/10/28	0.3	103.50	5	104.00	104.00	-4.8	29,222	-0.02%
2022/10/27	3	104.50	28	104.50	104.00	-25	29,368	-0.09%
2022/10/26	0	0.00	0.7	103.19	104.00	-0.7	29,519	0.00%
2022/10/25	2.1	102.98	5.4	103.46	103.50	-3.3	29,293	-0.01%
2022/10/24	7	103.00	1	104.50	103.00	6	29,045	0.02%
2022/10/21	11	102.55	1	103.00	103.50	10	28,923	0.03%
2022/10/20	12.5	101.55	18	101.86	102.50	-5.5	29,034	-0.02%
2022/10/19	6.5	103.50	0.3	104.00	103.00	6.2	28,453	0.02%
2022/10/18	11.1	103.78	2	104.00	103.50	9.1	28,204	0.03%
2022/10/17	1.1	105.00	6	104.92	105.00	-4.9	28,041	-0.02%
2022/10/14	12	104.75	5	104.90	105.00	7	27,956	0.03%
2022/10/13	2.5	103.70	11	103.55	103.50	-8.5	28,122	-0.03%
2022/10/12	14.3	103.29	1	104.00	103.00	13.3	27,974	0.05%
2022/10/11	12.3	104.60	20	104.58	104.00	-7.7	27,628	-0.03%
2022/10/07	9	107.22	8	107.44	107.50	1	27,413	0.00%
2022/10/06	6	107.08	14.3	107.63	107.50	-8.3	27,815	-0.03%
2022/10/05	14.5	106.76	32.6	106.80	107.00	-18.1	27,893	-0.06%
2022/10/04	10	102.50	5	102.40	102.50	5	27,455	0.02%
2022/10/03	16.2	101.50	2.3	101.06	101.00	13.9	27,474	0.05%
2022/09/30	12.2	101.14	1	101.00	102.00	11.2	27,695	0.04%
2022/09/29	14.2	101.15	29	101.53	101.50	-14.8	27,913	-0.05%
2022/09/28	29.2	101.28	16.5	101.62	100.50	12.7	28,002	0.05%
2022/09/27	13.2	103.62	9	103.78	103.50	4.2	27,942	0.02%
2022/09/26	13.1	104.67	7	104.64	104.00	6.1	28,760	0.02%
2022/09/23	6	106.67	2.6	106.73	106.50	3.4	29,122	0.01%
2022/09/22	6.1	106.50	3	106.50	107.00	3.1	29,606	0.01%
2022/09/21	10.1	107.05	2	107.50	107.00	8.1	29,763	0.03%
2022/09/20	1.4	107.64	2.4	107.15	108.50	-1	29,793	0.00%
2022/09/19	2.2	107.00	2	106.75	107.00	0.2	29,797	0.00%
2022/09/16	3.3	107.05	0	0.00	107.50	3.3	30,004	0.01%
2022/09/15	5.2	108.20	4.5	107.67	108.00	0.7	30,148	0.00%
2022/09/14	29.3	107.80	0	0.00	107.50	29.3	30,383	0.10%
2022/09/13	2.6	109.12	8.8	109.79	110.00	-6.2	30,584	-0.02%
2022/09/12	3.1	108.34	3	108.33	108.50	0.1	30,594	0.00%
2022/09/08	2.1	106.79	3	106.83	107.00	-0.9	31,113	0.00%
2022/09/07	40	106.77	1.6	106.58	106.00	38.4	31,387	0.12%
2022/09/06	1	108.50	11.4	108.02	108.50	-10.4	31,270	-0.03%
2022/09/05	2.1	108.00	2	107.75	108.00	0	31,528	0.00%
2022/09/02	10	107.60	7	107.86	107.50	3	31,931	0.01%
2022/09/01	11	107.27	0	0.00	107.50	11	32,046	0.03%
2022/08/30	3	108.17	1	108.00	108.50	2	31,741	0.01%
2022/08/29	11.2	108.19	0	0.00	108.00	11.2	32,006	0.04%
2022/08/26	3.6	109.72	4	110.25	110.50	-0.4	32,155	0.00%
2022/08/25	6	110.00	4	109.50	109.50	2	32,478	0.01%
2022/08/24	10.2	109.75	3	109.50	109.50	7.2	33,426	0.02%
2022/08/23	4.1	110.01	1	110.00	110.00	3.1	34,509	0.01%
2022/08/19	5.1	111.20	1	111.00	111.00	4.1	35,525	0.01%
2022/08/18	2	112.25	5	111.40	112.00	-3	35,898	-0.01%
2022/08/17	2.1	111.02	5.1	112.39	112.50	-3	36,728	-0.01%
2022/08/16	4	110.75	7.6	111.16	111.00	-3.6	36,840	-0.01%
2022/08/15	10.2	112.54	16	111.72	112.00	-5.8	36,930	-0.02%
2022/08/12	8.1	112.99	37	112.80	112.50	-29	37,208	-0.08%
2022/08/11	60.9	112.07	39.3	112.28	113.00	21.6	37,022	0.06%
2022/08/10	12.5	110.32	34.1	109.84	110.00	-21.6	36,918	-0.06%
2022/08/09	0.1	109.00	1.5	108.88	109.00	-1.4	36,398	0.00%
2022/08/08	3	107.67	12	107.54	108.00	-9	36,343	-0.02%
2022/08/05	7.4	108.43	2	108.50	108.00	5.4	36,295	0.01%
2022/08/04	14	107.11	6.1	107.99	108.00	7.9	36,249	0.02%
2022/08/03	13	107.08	27	107.57	108.50	-14	35,932	-0.04%
2022/08/02	9.1	106.95	18	107.61	108.00	-9	35,709	-0.03%
2022/08/01	0.1	109.00	5	109.00	109.00	-4.9	35,441	-0.01%
2022/07/29	10.3	108.51	1	109.00	109.00	9.3	35,652	0.03%
2022/07/28	11.1	108.50	1	108.50	108.50	10.1	35,867	0.03%
2022/07/27	26.3	108.00	16	108.69	108.00	10.3	36,003	0.03%
2022/07/26	0.1	107.50	12	107.88	108.00	-11.9	35,778	-0.03%
2022/07/25	1.2	107.50	18.1	107.33	107.50	-16.9	35,635	-0.05%
2022/07/22	1.2	106.00	3	106.00	106.00	-1.8	35,447	-0.01%
2022/07/21	0.3	104.70	6	105.08	105.50	-5.8	35,462	-0.02%
2022/07/20	7.2	104.01	0	104.00	103.50	7.2	35,419	0.02%
2022/07/19	3	103.50	0	0.00	104.00	3	35,511	0.01%
2022/07/18	7	104.57	3	104.83	105.00	4	35,446	0.01%
2022/07/15	11.1	104.73	21	105.21	105.00	-9.9	35,469	-0.03%
2022/07/14	18	104.69	49.2	104.44	105.00	-31.1	35,384	-0.09%
2022/07/13	23.1	103.19	23	102.93	102.50	0.1	34,910	0.00%
2022/07/12	8.1	100.01	8	100.19	100.50	0.1	34,569	0.00%
2022/07/11	4.1	101.00	13	101.15	101.00	-8.9	34,330	-0.03%
2022/07/08	7.1	102.36	3	102.67	102.00	4.1	34,172	0.01%
2022/07/07	3	101.17	13	102.69	103.50	-10	33,867	-0.03%
2022/07/06	14.2	101.14	0	0.00	100.50	14.2	33,478	0.04%
2022/07/05	2	101.75	19.3	101.67	102.50	-17.3	33,199	-0.05%
2022/07/04	53	100.59	21	100.86	100.00	32	32,860	0.10%
2022/07/01	29.5	106.80	30.1	106.94	106.00	-0.6	32,262	0.00%
2022/06/30	4.1	109.74	14.2	109.50	109.00	-10.1	31,744	-0.03%
2022/06/29	5	111.00	1.3	111.18	111.00	3.7	31,393	0.01%
2022/06/28	3	111.33	12	111.63	112.00	-9	31,168	-0.03%
2022/06/27	3	111.50	20.5	111.66	111.00	-17.5	31,040	-0.06%
2022/06/24	1	109.50	5	109.80	110.00	-4	30,863	-0.01%
2022/06/23	7.1	108.57	7.1	108.37	108.00	0	30,701	0.00%
2022/06/22	2.1	110.26	6	111.00	109.50	-3.9	30,281	-0.01%
2022/06/21	10	111.40	5.3	111.66	112.00	4.7	30,597	0.02%
2022/06/20	4.3	109.85	12.3	109.50	109.00	-8	30,276	-0.03%
2022/06/17	18.8	109.79	49.4	110.13	109.50	-30.6	30,071	-0.10%
2022/06/16	17.1	111.91	22	112.18	111.50	-4.9	29,597	-0.02%
2022/06/15	8.1	111.94	1	112.00	112.00	7.1	30,439	0.02%
2022/06/14	6.1	110.67	4.4	111.20	111.50	1.7	30,755	0.01%
2022/06/13	44.1	111.69	10	111.80	111.50	34.1	30,823	0.11%
2022/06/10	5	114.00	31	114.18	114.00	-26	30,587	-0.09%
2022/06/09	13	114.88	53	115.04	115.50	-40	30,617	-0.13%
2022/06/08	1	114.00	17.1	114.03	114.00	-16.1	30,518	-0.05%
2022/06/07	59	113.94	7.3	114.00	113.50	51.7	30,625	0.17%
2022/06/06	24	115.06	44.2	115.17	115.50	-20.2	30,483	-0.07%
2022/06/02	12.1	114.59	29	115.41	114.00	-16.9	30,890	-0.05%
2022/06/01	45.2	114.63	43.6	115.07	114.50	1.6	31,010	0.01%
2022/05/31	54.1	111.87	102.4	112.46	113.00	-48.3	30,133	-0.16%	大賣/
2022/05/30	3.4	109.71	34	109.57	110.50	-30.6	28,871	-0.11%
2022/05/27	29	110.59	33.1	110.26	110.00	-4.1	28,372	-0.01%
2022/05/26	0.3	109.00	5	109.90	109.00	-4.8	27,992	-0.02%
2022/05/25	34.1	109.17	64.1	109.42	109.50	-30	27,818	-0.11%
2022/05/24	60.1	108.45	71.3	108.46	108.00	-11.2	27,347	-0.04%
2022/05/23	14.1	108.46	27.1	108.15	108.00	-13	26,969	-0.05%
2022/05/20	31.1	108.01	46.4	107.85	107.00	-15.3	26,832	-0.06%
2022/05/19	2.3	105.94	48.2	106.06	107.50	-46	26,456	-0.17%
2022/05/18	54.3	106.51	47.1	106.65	107.00	7.2	26,023	0.03%
2022/05/17	1	105.00	14	104.64	105.00	-13	25,518	-0.05%
2022/05/16	6.1	104.08	3.1	104.18	104.50	3	25,323	0.01%
2022/05/13	9	103.78	5	103.10	104.00	4	25,172	0.02%
2022/05/12	4.1	102.57	1	102.50	102.00	3.1	25,217	0.01%
2022/05/11	6	103.33	0	0.00	103.00	6	25,124	0.02%
2022/05/10	18	103.83	22	103.30	104.00	-4	25,133	-0.02%
2022/05/09	39	103.74	0	0.00	104.00	39	25,217	0.15%
2022/05/06	1	103.00	5	103.20	104.00	-4	25,527	-0.02%
2022/05/05	8.3	104.88	15.4	105.29	104.50	-7.1	25,631	-0.03%
2022/05/04	3.1	104.48	6	103.92	104.00	-2.9	25,602	-0.01%
2022/05/03	10.1	102.00	2	102.00	102.50	8.1	25,586	0.03%
2022/04/29	2.2	102.00	5	101.80	102.00	-2.8	25,993	-0.01%
2022/04/28	0	0.00	0	100.50	101.50	0	26,305	0.00%
2022/04/27	14.6	100.02	358	100.21	100.00	-343.4	26,323	-1.30%	大賣/鉅額交易
2022/04/26	6	100.83	15	101.13	101.00	-9	26,227	-0.03%
2022/04/25	23.1	101.01	21	101.33	100.50	2.1	26,131	0.01%
2022/04/22	1	102.50	3	103.33	103.50	-2	25,723	-0.01%
2022/04/21	0.1	103.50	4.1	103.74	103.00	-4	26,086	-0.02%
2022/04/20	4	102.25	2	102.00	103.00	2	26,106	0.01%
2022/04/19	5.2	102.60	7	102.93	102.00	-1.9	26,095	-0.01%
2022/04/18	12.1	102.50	6	102.42	102.50	6.1	26,235	0.02%
2022/04/15	2.1	103.48	0	0.00	103.00	2.1	26,622	0.01%
2022/04/14	1.2	104.00	0	0.00	104.00	1.2	27,070	0.00%
2022/04/13	2.3	103.57	23	103.96	104.00	-20.7	27,740	-0.07%
2022/04/12	1.3	102.50	3	102.33	102.00	-1.7	29,846	-0.01%
2022/04/11	15.5	102.31	4	102.25	102.00	11.5	29,853	0.04%
2022/04/08	25.1	102.90	5	103.00	103.00	20.1	29,736	0.07%
2022/04/07	24.9	103.87	0	0.00	103.00	24.9	29,605	0.08%
2022/04/06	21.4	104.48	1	104.00	105.00	20.4	29,253	0.07%
2022/04/01	19.1	104.69	1	104.50	104.50	18.1	28,990	0.06%
2022/03/31	5.1	106.39	1	106.00	106.00	4.1	28,748	0.01%
2022/03/30	2.3	105.50	14.2	105.57	105.50	-12	28,608	-0.04%
2022/03/29	3	104.67	4	105.50	105.50	-1	28,506	0.00%
2022/03/28	28.1	105.13	38	105.70	106.00	-9.9	28,443	-0.03%
2022/03/25	3.5	106.39	19.3	106.31	106.00	-15.8	28,332	-0.06%
2022/03/24	45.1	106.79	39	106.32	106.50	6.1	28,289	0.02%
2022/03/23	11.1	104.91	3.8	104.79	105.50	7.3	27,980	0.03%
2022/03/22	1	104.00	16.3	104.01	104.00	-15.3	28,224	-0.05%
2022/03/21	42.1	104.75	13.3	105.42	104.50	28.8	28,256	0.10%
2022/03/18	27	104.50	39	104.95	106.00	-12	28,271	-0.04%
2022/03/17	6.4	104.08	35.7	103.90	104.00	-29.3	27,192	-0.11%
2022/03/16	19.3	101.18	19	100.55	101.50	0.3	26,806	0.00%
2022/03/15	29	101.28	15	101.53	101.00	14	26,458	0.05%
2022/03/14	15	103.30	11.3	102.65	102.50	3.7	26,525	0.01%
2022/03/11	1.1	103.50	14.6	103.43	103.50	-13.5	26,516	-0.05%
2022/03/10	12	103.04	13	103.19	103.00	-1	26,500	0.00%
2022/03/09	32	101.70	5	102.00	101.50	27	26,385	0.10%
2022/03/08	45.2	101.25	6	100.92	101.50	39.2	26,349	0.15%
2022/03/07	36.2	102.97	9	103.06	102.50	27.2	25,720	0.11%
2022/03/04	11	104.55	3	104.17	105.00	8	25,816	0.03%
2022/03/03	8	104.94	5	104.50	104.50	3	25,972	0.01%
2022/03/02	1	104.00	26.2	104.14	104.50	-25.2	26,143	-0.10%
2022/03/01	12	104.50	7.2	104.58	104.50	4.8	26,204	0.02%
2022/02/25	13.1	103.00	8.8	103.06	103.00	4.3	26,220	0.02%
2022/02/24	28.1	103.30	52	103.12	102.50	-23.9	26,098	-0.09%
2022/02/23	0	0.00	4.2	104.52	105.00	-4.2	25,606	-0.02%
2022/02/22	32	104.45	9	104.56	104.50	23	25,709	0.09%
2022/02/21	13	105.62	18	106.19	106.00	-5	25,784	-0.02%
2022/02/18	4	105.50	8	105.50	105.50	-4	25,924	-0.02%
2022/02/17	22	106.16	3	106.00	106.00	19	25,998	0.07%
2022/02/16	6	105.08	6.1	105.00	105.50	-0.1	26,003	0.00%
2022/02/15	2	104.25	0	0.00	104.00	2	26,223	0.01%
2022/02/14	11.9	104.12	41	104.88	104.00	-29.1	26,310	-0.11%
2022/02/11	9	105.11	1	105.00	106.00	8	26,318	0.03%
2022/02/10	46	106.24	27.7	106.13	106.50	18.3	26,440	0.07%
2022/02/09	23.3	105.79	19	105.92	106.50	4.3	26,437	0.02%
2022/02/08	50	105.07	90	105.42	105.50	-40	26,352	-0.15%
2022/02/07	44.3	103.34	6.1	103.58	103.00	38.2	25,826	0.15%
2022/01/26	33.6	102.25	40	102.38	102.00	-6.4	25,471	-0.03%
2022/01/25	26.2	102.56	28.1	102.54	103.00	-2	25,257	-0.01%
2022/01/24	42	103.67	38.3	103.13	103.00	3.7	25,076	0.01%
2022/01/21	12.5	102.27	27	102.50	102.00	-14.5	24,727	-0.06%
2022/01/20	22.4	103.10	4	103.00	103.00	18.4	24,415	0.08%
2022/01/19	33.1	104.44	13	103.81	103.50	20.1	24,199	0.08%
2022/01/18	3.2	104.02	2	104.25	103.50	1.2	24,100	0.00%
2022/01/17	8.2	103.88	0.5	104.00	103.50	7.7	24,204	0.03%
2022/01/14	30.6	103.57	7.4	103.53	103.50	23.2	24,181	0.10%
2022/01/13	6.6	105.04	1	105.50	105.50	5.6	24,050	0.02%
2022/01/12	8	104.50	1.6	104.50	104.50	6.4	24,214	0.03%
2022/01/11	14	104.29	12.8	104.58	104.50	1.2	24,338	0.00%
2022/01/10	42.1	105.07	28.1	105.36	104.50	14	24,605	0.06%
2022/01/07	62.2	106.56	10	107.25	106.50	52.2	24,846	0.21%
2022/01/06	63.4	107.02	59	107.52	107.00	4.4	24,497	0.02%
2022/01/05	172.7	108.33	157.6	109.25	109.00	15.1	23,990	0.06%	大買/大賣/
2022/01/04	18.3	103.53	0	0.00	103.50	18.3	22,264	0.08%
2022/01/03	16	103.81	2	104.00	103.00	14	22,420	0.06%
2021/12/30	10	104.45	1.2	104.07	104.00	8.9	22,693	0.04%
2021/12/29	6	105.00	3	105.00	105.00	3	23,058	0.01%
2021/12/28	6	105.17	17.1	105.09	105.50	-11.1	23,528	-0.05%
2021/12/27	7.8	104.50	2	104.50	104.50	5.8	23,690	0.02%
2021/12/24	20	104.53	10	104.35	104.00	10	24,112	0.04%
2021/12/23	19	103.76	10.1	103.95	104.00	8.9	24,295	0.04%
2021/12/22	4.4	104.03	2	103.50	103.50	2.4	24,599	0.01%
2021/12/21	0	0.00	6	104.17	104.50	-6	24,777	-0.02%
2021/12/20	11.1	103.09	2	103.25	103.00	9.1	24,788	0.04%
2021/12/17	9.4	103.52	3	103.67	103.50	6.4	24,743	0.03%
2021/12/16	43	103.77	2	103.50	103.50	41	24,530	0.17%
2021/12/15	18	104.11	7	104.64	105.00	11	24,606	0.04%
2021/12/14	16	104.00	1	105.00	104.50	15	24,867	0.06%
2021/12/13	17.4	104.60	28	104.57	104.50	-10.6	24,882	-0.04%
2021/12/10	23.1	105.00	9	105.50	105.00	14.1	25,648	0.05%
2021/12/09	5	105.50	51	105.73	106.00	-46	25,628	-0.18%
2021/12/08	67	105.69	3.1	105.53	105.00	63.9	25,632	0.25%
2021/12/07	14	106.46	16	106.94	106.00	-2	25,267	-0.01%
2021/12/06	64	106.05	13.6	106.54	106.50	50.4	25,185	0.20%
2021/12/03	8	105.31	2	105.50	105.00	6	25,281	0.02%
2021/12/02	7.1	105.44	8	106.38	105.00	-0.9	25,365	0.00%
2021/12/01	18.4	105.17	17	105.29	105.50	1.4	25,219	0.01%
2021/11/30	12.1	104.41	3	104.33	103.50	9.1	25,243	0.04%
2021/11/29	10	103.45	14.2	103.06	103.50	-4.2	24,913	-0.02%
2021/11/26	16.4	103.88	16	103.97	103.50	0.4	24,820	0.00%
2021/11/25	10	105.20	9	105.50	105.00	1	24,927	0.00%
2021/11/24	42.1	105.36	29	105.16	105.50	13.1	24,868	0.05%
2021/11/23	15.1	106.04	6	106.50	106.00	9.1	24,601	0.04%
2021/11/22	2	106.51	9.6	106.90	106.50	-7.6	24,446	-0.03%
2021/11/19	13.6	107.15	10	106.70	106.50	3.6	24,384	0.01%
2021/11/18	36	106.58	11.1	107.00	107.00	24.9	24,337	0.10%
2021/11/17	37.2	107.23	2	107.50	107.00	35.2	24,205	0.15%
2021/11/16	4	108.13	13	108.31	108.00	-9	24,180	-0.04%
2021/11/15	53.1	108.99	27	109.07	108.00	26.1	24,775	0.11%
2021/11/12	12	108.71	11	109.05	109.00	1	24,877	0.00%
2021/11/11	18	107.58	8	107.63	107.50	10	24,858	0.04%
2021/11/10	5	109.00	26.4	108.84	109.00	-21.4	25,126	-0.08%
2021/11/09	10.2	107.41	1	107.00	108.00	9.2	25,521	0.04%
2021/11/08	3	107.17	13	107.15	107.50	-10	25,431	-0.04%
2021/11/05	13	108.54	2	108.50	109.00	11	25,877	0.04%
2021/11/04	5.2	108.00	23.2	108.33	108.00	-18	26,297	-0.07%
2021/11/03	6	107.59	10.2	108.00	107.50	-4.2	26,495	-0.02%
2021/11/02	23	107.96	19.4	108.15	107.50	3.6	26,978	0.01%
2021/11/01	6.2	106.77	25	107.40	106.50	-18.9	26,974	-0.07%
2021/10/29	21.4	107.03	20	107.65	107.00	1.4	27,025	0.01%
2021/10/28	13	108.31	2	108.50	108.50	11	27,041	0.04%
2021/10/27	14	107.86	0	108.00	108.00	14	27,205	0.05%
2021/10/26	10	108.85	17.3	108.88	109.00	-7.3	27,413	-0.03%
2021/10/25	8.2	107.87	5	108.60	108.00	3.2	27,459	0.01%
2021/10/22	2	107.50	14.4	107.78	107.50	-12.4	27,653	-0.04%
2021/10/21	7	107.93	2	108.00	108.00	5	27,868	0.02%
2021/10/20	15	107.33	2	107.50	107.50	13	27,916	0.05%
2021/10/19	21	107.14	16	107.31	107.00	5	27,785	0.02%
2021/10/18	42.1	109.02	48	109.71	107.50	-5.9	28,334	-0.02%
2021/10/15	95.2	108.54	104.5	109.11	109.50	-9.3	28,682	-0.03%	大賣/
2021/10/14	14	107.43	12	107.04	106.50	2	28,303	0.01%
2021/10/13	15	105.83	13	105.46	105.50	2	28,537	0.01%
2021/10/12	24.3	105.05	3	105.00	105.00	21.3	28,786	0.07%
2021/10/08	6	107.25	53	107.73	108.00	-47	29,185	-0.16%
2021/10/07	36	105.43	41.1	106.07	107.00	-5.1	29,179	-0.02%
2021/10/06	23.7	103.65	30.1	103.97	103.00	-6.4	29,150	-0.02%
2021/10/05	38.6	101.55	1	102.00	101.50	37.6	28,786	0.13%
2021/10/04	10.1	102.66	1	103.00	103.00	9.1	28,567	0.03%
2021/10/01	16.4	103.53	3	103.67	103.00	13.4	28,543	0.05%
2021/09/30	8.4	104.91	1	105.50	105.00	7.4	28,439	0.03%
2021/09/29	28.9	104.81	55.1	105.38	105.00	-26.1	28,792	-0.09%
2021/09/28	9.2	106.62	2	106.50	106.50	7.2	29,592	0.02%
2021/09/27	8	107.44	2	108.00	107.50	6	29,497	0.02%
2021/09/24	5	107.90	12	107.58	107.50	-7	29,530	-0.02%
2021/09/23	17.2	106.86	4	106.63	106.50	13.2	29,793	0.04%
2021/09/22	72.1	106.44	48	106.51	107.00	24.1	29,774	0.08%
2021/09/17	25	108.66	4	108.88	108.50	21	29,528	0.07%
2021/09/16	10	108.10	146	108.73	107.50	-136	29,476	-0.46%	大賣/鉅額交易
2021/09/15	289	109.50	85.1	109.74	108.50	203.9	29,612	0.69%	大買/鉅額交易
2021/09/14	12	107.46	11	107.45	107.50	1	29,019	0.00%
2021/09/13	16	107.38	12	106.54	106.50	4	29,065	0.01%
2021/09/10	2.2	108.04	5	108.10	108.00	-2.8	29,390	-0.01%
2021/09/09	14.2	107.19	0	0.00	107.00	14.2	29,660	0.05%
2021/09/08	27.1	108.00	11	107.50	107.50	16.1	29,623	0.05%
2021/09/07	21	108.69	15	108.87	108.50	6	29,547	0.02%
2021/09/06	70.1	111.53	57.2	111.93	111.00	12.9	29,553	0.04%
2021/09/03	34	112.13	152	111.96	112.50	-118	29,849	-0.40%	大賣/鉅額交易
2021/09/02	148.1	111.66	69	111.41	111.50	79.1	29,768	0.27%	大買/
2021/09/01	94.1	111.06	23	111.35	111.00	71.1	29,654	0.24%
2021/08/31	14	108.93	24.1	108.94	111.00	-10.1	29,587	-0.03%
2021/08/30	7	108.00	2	108.50	109.00	5	29,418	0.02%
2021/08/27	6	107.58	2	107.75	108.00	4	29,666	0.01%
2021/08/26	9	108.11	3.2	107.69	107.50	5.8	29,835	0.02%
2021/08/25	17	108.06	4	108.50	108.50	13	30,168	0.04%
2021/08/24	24	108.40	36	108.61	109.00	-12	30,304	-0.04%
2021/08/23	71.1	106.87	54	107.28	107.50	17.1	30,576	0.06%
2021/08/20	33	103.23	3	104.33	104.50	30	30,649	0.10%
2021/08/19	37.7	103.64	5	103.80	103.00	32.7	31,163	0.10%
2021/08/18	17.6	105.81	10	106.00	107.00	7.6	30,717	0.02%
2021/08/17	17.2	106.91	1.5	107.50	106.50	15.8	31,031	0.05%
2021/08/16	21.1	107.25	6	107.33	107.50	15.1	31,124	0.05%
2021/08/13	35	108.77	4.6	108.94	109.00	30.5	31,441	0.10%
2021/08/12	7.1	109.49	10	109.10	109.00	-2.9	31,378	-0.01%
2021/08/11	21	107.21	18.5	107.74	109.00	2.5	31,859	0.01%
2021/08/10	37.2	110.05	2.6	109.96	108.50	34.6	32,440	0.11%
2021/08/09	10	111.85	15	112.00	112.00	-5	33,341	-0.01%
2021/08/06	43.1	112.50	7	113.00	112.50	36.1	33,684	0.11%
2021/08/05	3.3	111.19	2.2	111.54	112.00	1	34,169	0.00%
2021/08/04	7	112.00	7	112.00	112.00	0	36,329	0.00%
2021/08/03	7	111.93	5	111.50	111.50	2	37,309	0.01%
2021/08/02	4	111.37	14.1	112.36	113.00	-10	37,640	-0.03%
2021/07/30	6.1	110.33	2	110.50	110.00	4.1	38,246	0.01%
2021/07/29	5	110.70	1	110.50	111.00	4	38,400	0.01%
2021/07/28	20.2	109.53	27	109.76	110.50	-6.8	39,142	-0.02%
2021/07/27	27	111.30	22.1	111.30	111.50	4.9	40,042	0.01%
2021/07/26	16.5	109.90	515	109.53	110.00	-498.5	40,774	-1.22%	大賣/鉅額交易
2021/07/23	10.1	110.65	31.8	110.54	110.50	-21.7	40,978	-0.05%
2021/07/22	45.1	110.09	60	110.62	110.50	-14.9	41,267	-0.04%
2021/07/21	57.3	113.54	5	113.30	112.50	52.3	41,185	0.13%
2021/07/20	158.2	115.00	20	114.90	114.50	138.2	40,817	0.34%	大買/鉅額交易
2021/07/19	69.2	116.65	44.6	116.57	116.50	24.6	41,033	0.06%
2021/07/16	36	118.57	88.1	118.79	119.50	-52	41,627	-0.13%
2021/07/15	175.1	118.96	148.2	119.03	119.50	27	41,646	0.06%	大買/大賣/
2021/07/14	2	117.00	27.4	116.55	116.00	-25.4	41,038	-0.06%
2021/07/13	40	116.41	35.1	116.44	116.50	4.9	41,122	0.01%
2021/07/12	3.3	115.15	7.1	115.14	115.00	-3.8	41,396	-0.01%
2021/07/09	69.1	114.28	21	114.00	114.00	48.1	41,770	0.12%
2021/07/08	11.1	115.59	16	115.72	115.50	-4.9	42,184	-0.01%
2021/07/07	12.1	115.74	3	115.83	115.00	9.1	42,614	0.02%
2021/07/06	23	116.48	111	116.21	116.50	-88	43,302	-0.20%	大賣/
2021/07/05	105.3	115.04	110.3	116.06	117.00	-5	43,911	-0.01%	大買/大賣/
2021/07/02	8.2	111.82	16	111.91	111.50	-7.8	43,223	-0.02%
2021/07/01	8	112.00	12	112.08	112.00	-4	43,510	-0.01%
2021/06/30	7.3	112.72	15	112.87	112.00	-7.7	43,940	-0.02%
2021/06/29	15	111.93	34.2	112.00	111.50	-19.2	45,039	-0.04%
2021/06/28	22.5	112.00	7.3	112.07	111.50	15.2	46,909	0.03%
2021/06/25	23.4	114.02	27	114.00	113.00	-3.6	47,286	-0.01%
2021/06/24	13.7	112.43	16.3	112.81	113.00	-2.6	47,379	-0.01%
2021/06/23	3	110.83	14	110.57	111.50	-11	47,741	-0.02%
2021/06/22	9	109.33	6	109.33	108.50	3	48,354	0.01%
2021/06/21	29.5	109.03	5.5	108.62	108.50	24	49,335	0.05%
2021/06/18	14	112.18	2.7	112.13	111.50	11.3	50,635	0.02%
2021/06/17	14.1	111.00	11	111.36	113.00	3.1	51,947	0.01%
2021/06/16	15	112.07	13	111.96	111.50	2	54,351	0.00%
2021/06/15	9	112.67	3	113.66	113.00	6	56,251	0.01%
2021/06/11	5.5	113.55	63	112.10	113.50	-57.5	58,242	-0.10%
2021/06/10	53.2	110.87	17	110.85	110.50	36.2	59,189	0.06%
2021/06/09	11.4	110.05	62.4	110.22	109.50	-50.9	60,027	-0.08%
2021/06/08	20	110.43	8.3	110.88	110.50	11.7	61,243	0.02%
2021/06/07	13.2	110.89	69.8	110.49	110.50	-56.6	62,197	-0.09%
2021/06/04	30	110.47	7	110.86	112.00	23	62,654	0.04%
2021/06/03	14.2	111.47	34	111.57	111.00	-19.8	62,906	-0.03%
2021/06/02	22.2	112.75	18.5	112.59	112.00	3.7	63,414	0.01%
2021/06/01	16.9	114.12	19	114.32	114.50	-2.1	64,306	0.00%
2021/05/31	71.5	112.54	57.1	112.75	113.50	14.4	65,255	0.02%
2021/05/28	15.5	110.51	16	110.91	111.00	-0.5	66,126	0.00%
2021/05/27	17.1	109.03	7.2	109.21	109.50	10	66,575	0.01%
2021/05/26	16.1	111.69	35	111.06	111.50	-18.9	67,559	-0.03%
2021/05/25	38.5	111.94	84.9	112.13	112.00	-46.4	69,013	-0.07%
2021/05/24	23	109.17	28	108.93	109.50	-5	69,079	-0.01%
2021/05/21	62	108.45	48	109.10	109.50	14.1	69,408	0.02%
2021/05/20	9	105.78	35	105.87	106.00	-26	69,516	-0.04%
2021/05/19	140	104.63	228	104.87	105.00	-88	70,236	-0.13%	大買/大賣/
2021/05/18	76.1	104.38	68.3	104.94	107.00	7.9	70,231	0.01%
2021/05/17	68.3	99.50	65	100.20	98.20	3.3	70,387	0.00%
2021/05/14	29	104.50	18	104.97	104.50	11	70,236	0.02%
2021/05/13	40	102.71	92.8	102.23	103.00	-52.8	70,571	-0.07%
2021/05/12	105.4	101.45	144	101.79	102.00	-38.6	70,334	-0.05%	大買/大賣/
2021/05/11	81.4	107.72	23	107.89	107.00	58.4	69,233	0.08%
2021/05/10	29.2	114.22	8	114.13	113.00	21.2	69,994	0.03%
2021/05/07	43.5	116.63	65	116.27	117.50	-21.5	72,312	-0.03%
2021/05/06	30.2	111.95	23.1	112.04	112.50	7.1	73,359	0.01%
2021/05/05	31.3	111.71	27.6	111.43	110.00	3.7	74,195	0.01%
2021/05/04	73.5	109.84	178	109.44	108.50	-104.5	75,249	-0.14%	大賣/鉅額交易
2021/05/03	40.9	112.93	29	112.95	112.50	11.9	76,133	0.02%
2021/04/29	36.5	117.16	33.2	117.56	116.00	3.3	78,603	0.00%
2021/04/28	40.5	117.27	9	117.11	117.00	31.5	79,282	0.04%
2021/04/27	45.5	119.52	31	119.60	118.50	14.5	80,842	0.02%
2021/04/26	108.7	118.60	14.9	118.60	117.50	93.8	81,368	0.12%	大買/
2021/04/23	21.2	118.19	32.9	118.12	119.00	-11.7	82,262	-0.01%
2021/04/22	105.5	118.93	38.1	118.83	117.50	67.4	84,441	0.08%	大買/
2021/04/21	19.5	120.32	22	120.07	120.00	-2.5	88,574	0.00%
2021/04/20	44.2	121.45	14	121.79	122.00	30.2	89,305	0.03%
2021/04/19	47.3	121.61	32.1	122.38	121.50	15.2	90,633	0.02%
2021/04/16	138.8	122.98	60.3	122.93	123.50	78.5	91,260	0.09%	大買/
2021/04/15	24	120.43	30.5	120.23	121.00	-6.5	92,273	-0.01%
2021/04/14	45.1	121.70	27	121.30	121.50	18.1	93,500	0.02%
2021/04/13	61.1	122.31	54	122.27	122.50	7.1	96,281	0.01%
2021/04/12	66.6	121.00	14	120.61	120.50	52.6	99,322	0.05%
2021/04/09	122.2	121.31	16	120.56	120.00	106.1	102,027	0.10%	大買/鉅額交易
2021/04/08	31.2	122.45	26	122.50	122.50	5.2	101,224	0.01%
2021/04/07	31.2	123.76	17	123.44	123.50	14.2	101,243	0.01%
2021/04/06	17.1	123.09	40.8	123.08	122.50	-23.7	101,439	-0.02%
2021/04/01	59.5	122.19	21.8	122.00	121.50	37.7	101,864	0.04%
2021/03/31	153.1	124.52	75.4	124.59	124.00	77.6	102,143	0.08%	大買/
2021/03/30	41	129.43	70.6	129.08	129.50	-29.6	100,661	-0.03%
2021/03/29	19.1	128.13	17.9	128.22	128.50	1.1	100,823	0.00%
2021/03/26	17	127.35	41.6	127.21	126.50	-24.6	101,700	-0.02%
2021/03/25	106.1	127.23	76.8	127.04	126.50	29.4	101,299	0.03%	大買/
2021/03/24	71.8	128.45	93.7	128.89	128.00	-21.8	100,686	-0.02%
2021/03/23	90	131.69	109.7	132.54	130.50	-19.7	99,806	-0.02%	大賣/
2021/03/22	66.1	128.13	119.4	126.01	130.00	-53.3	98,701	-0.05%	大賣/
2021/03/19	114.1	125.14	87.3	124.91	123.50	26.8	97,546	0.03%	大買/
2021/03/18	53.2	129.72	177.9	129.82	129.50	-124.7	95,637	-0.13%	大賣/鉅額交易
2021/03/17	87	125.47	172.2	125.27	126.00	-85.2	94,357	-0.09%	大賣/
2021/03/16	61.5	122.66	83	122.51	123.00	-21.5	92,873	-0.02%
2021/03/15	8.2	119.93	87.4	120.14	121.00	-79.2	92,452	-0.09%
2021/03/12	97.5	119.47	136.8	118.89	120.00	-39.3	93,263	-0.04%	大賣/
2021/03/11	75.2	117.05	71.1	117.12	117.00	4.1	94,385	0.00%
2021/03/10	22	115.89	60.1	115.70	115.50	-38.1	93,926	-0.04%
2021/03/09	45.7	113.88	65.1	113.63	115.00	-19.4	93,640	-0.02%
2021/03/08	41.1	114.72	40	115.56	113.50	1.1	93,481	0.00%
2021/03/05	188.6	115.19	163.1	113.99	115.00	25.5	92,985	0.03%	大買/大賣/
2021/03/04	30.4	114.22	37.3	114.85	114.50	-6.9	92,545	-0.01%
2021/03/03	71.8	114.75	150.1	114.08	115.50	-78.3	91,575	-0.09%	大賣/
2021/03/02	67.4	113.47	68.2	113.21	112.00	-0.7	90,689	0.00%
2021/02/26	135.7	113.07	57	113.45	112.00	78.7	90,179	0.09%	大買/
2021/02/25	72.2	115.29	90.4	114.97	116.50	-18.3	88,553	-0.02%
2021/02/24	69.1	112.32	14.8	113.26	110.50	54.3	87,097	0.06%
2021/02/23	30.5	110.53	26.5	110.30	111.50	4	86,598	0.00%
2021/02/22	59	112.44	31	112.32	111.00	28	86,137	0.03%
2021/02/19	70.3	110.68	39	110.72	110.00	31.3	85,645	0.04%
2021/02/18	61.5	113.54	20.4	113.52	113.00	41.1	84,850	0.05%
2021/02/17	72.1	114.17	27.3	113.58	114.00	44.8	84,908	0.05%
2021/02/05	50.1	114.66	30.1	114.72	113.50	20	83,928	0.02%
2021/02/04	56.3	114.46	48.6	113.99	114.00	7.8	83,134	0.01%
2021/02/03	16	116.44	50	116.26	116.50	-34	82,680	-0.04%
2021/02/02	53.3	116.06	69.8	116.26	116.50	-16.5	82,107	-0.02%
2021/02/01	83.7	110.38	79.6	110.56	113.00	4.1	81,389	0.01%
2021/01/29	200	115.25	184.4	114.71	111.50	15.6	79,640	0.02%	大買/大賣/
2021/01/28	170.7	119.25	681	119.72	118.50	-510.3	76,874	-0.66%	大買/大賣/鉅額交易
2021/01/27	159.2	123.40	133.5	123.12	123.00	25.7	75,136	0.03%	大買/大賣/
2021/01/26	83.9	122.49	141.1	122.02	122.00	-57.2	73,916	-0.08%	大賣/
2021/01/25	344.6	121.72	150.2	120.95	123.00	194.4	72,070	0.27%	大買/大賣/鉅額交易
2021/01/22	442	120.65	191.6	120.04	121.50	250.4	70,174	0.36%	大買/大賣/鉅額交易
2021/01/21	83.4	116.60	121.1	116.48	117.00	-37.7	67,021	-0.06%	大賣/
2021/01/20	52.5	116.51	106.6	116.53	114.50	-54.2	66,129	-0.08%	大賣/
2021/01/19	98.4	115.20	80.2	115.16	115.00	18.3	64,197	0.03%
2021/01/18	92	113.76	48.1	112.58	114.00	43.9	63,005	0.07%
2021/01/15	182.8	116.34	145.9	115.73	115.50	36.9	61,737	0.06%	大買/大賣/
2021/01/14	295.3	114.21	502.8	113.50	116.00	-207.5	59,302	-0.35%	大買/大賣/鉅額交易
2021/01/13	52.9	105.92	61.9	105.56	106.50	-9	54,542	-0.02%
2021/01/12	76.8	104.83	66.1	104.06	104.00	10.7	53,983	0.02%
2021/01/11	101.6	107.42	67.3	107.97	107.50	34.2	53,647	0.06%	大買/
2021/01/08	72.5	108.04	75.2	107.94	108.00	-2.7	53,291	-0.01%
2021/01/07	48.3	106.62	88.8	106.84	107.00	-40.5	51,832	-0.08%
2021/01/06	222.4	105.79	637	103.89	105.00	-414.6	50,561	-0.82%	大買/大賣/鉅額交易
2021/01/05	240	103.24	434.1	102.70	104.00	-194.1	47,274	-0.41%	大買/大賣/鉅額交易
2021/01/04	269.8	96.83	379.8	97.19	99.90	-110.1	44,037	-0.25%	大買/大賣/鉅額交易
2020/12/31	85.1	91.71	65	91.75	92.00	20.1	40,427	0.05%
2020/12/30	18.6	91.18	87	90.83	91.60	-68.4	40,179	-0.17%
2020/12/29	39	90.84	15.6	90.96	90.40	23.4	39,796	0.06%
2020/12/28	95.7	92.57	149.1	92.30	91.80	-53.5	39,355	-0.14%	大賣/
2020/12/25	197.1	91.51	212.8	91.49	91.80	-15.7	38,556	-0.04%	大買/大賣/
2020/12/24	183	89.49	98.1	89.44	89.60	84.9	37,188	0.23%	大買/
2020/12/23	326	88.83	77.3	88.85	88.80	248.7	37,032	0.67%	大買/鉅額交易
2020/12/22	152.8	88.81	197.4	88.96	87.70	-44.6	36,732	-0.12%	大買/大賣/
2020/12/21	172.1	88.09	21.5	87.70	88.00	150.6	36,124	0.42%	大買/鉅額交易
2020/12/18	48.4	87.98	14.3	87.80	87.70	34.1	35,941	0.09%
2020/12/17	58.1	87.82	57.3	87.99	87.80	0.8	35,866	0.00%
2020/12/16	292	87.65	47	87.90	88.20	245	35,716	0.69%	大買/鉅額交易
2020/12/15	101	87.06	7.1	87.13	87.10	94	35,463	0.26%	大買/
2020/12/14	41	88.38	58.4	88.52	87.70	-17.4	35,162	-0.05%
2020/12/11	231.6	86.77	331.8	87.53	87.60	-100.2	34,666	-0.29%	大買/大賣/
2020/12/10	44.5	87.86	71.4	87.88	87.70	-26.9	33,930	-0.08%
2020/12/09	78.1	88.87	92.3	88.85	89.00	-14.2	33,480	-0.04%
2020/12/08	136.8	88.53	133.6	88.13	87.60	3.2	32,621	0.01%	大買/大賣/
2020/12/07	194	86.14	126.8	86.56	87.90	67.2	31,140	0.22%	大買/大賣/
2020/12/04	113	82.89	54	83.02	82.90	59	28,798	0.20%	大買/
2020/12/03	23	82.11	4.3	82.18	82.00	18.7	28,368	0.07%
2020/12/02	26.6	82.71	11.6	82.77	82.70	15	28,204	0.05%
2020/12/01	18.1	82.51	20	82.52	82.90	-1.9	28,227	-0.01%
2020/11/30	234	82.60	4	82.53	82.30	230	28,504	0.81%	大買/鉅額交易
2020/11/27	3	82.67	18	82.63	82.60	-15	27,917	-0.05%
2020/11/26	62	82.95	41	82.90	83.00	21	27,869	0.08%
2020/11/25	27.1	81.76	14.5	82.04	82.00	12.5	27,823	0.05%
2020/11/24	30	82.13	80	82.96	82.00	-50	27,853	-0.18%
2020/11/23	8.3	82.76	85.9	82.78	82.90	-77.6	27,877	-0.28%
2020/11/20	14.3	82.30	8.4	82.57	82.50	5.9	27,738	0.02%
2020/11/19	6.3	82.73	61.1	82.66	82.90	-54.9	27,618	-0.20%
2020/11/18	5	83.14	22.1	83.12	83.20	-17.1	27,595	-0.06%
2020/11/17	23.3	82.97	38.6	82.82	83.00	-15.3	27,491	-0.06%
2020/11/16	203.5	82.33	38.8	82.51	82.60	164.7	27,885	0.59%	大買/鉅額交易
2020/11/13	19	81.44	17	81.31	81.40	2	27,577	0.01%
2020/11/12	39.1	81.15	32.4	81.65	81.90	6.7	27,494	0.02%
2020/11/11	55	81.19	50	81.05	81.60	5	27,213	0.02%
2020/11/10	17	80.64	14	80.78	80.80	3	27,174	0.01%
2020/11/09	5	80.86	205	80.82	81.20	-200	28,235	-0.71%	大賣/鉅額交易
2020/11/06	7	79.57	23	79.54	79.70	-16	28,321	-0.06%
2020/11/05	6	79.02	13.1	78.88	79.00	-7.1	28,488	-0.02%
2020/11/04	8	78.28	17	78.94	78.80	-9	29,073	-0.03%
2020/11/03	7	78.54	46	78.56	78.30	-39	29,122	-0.13%
2020/11/02	7	77.53	31	77.98	78.30	-24	29,432	-0.08%
2020/10/30	7	77.43	2	77.70	77.50	5	29,600	0.02%
2020/10/29	2.6	77.49	11	77.69	78.00	-8.4	29,550	-0.03%
2020/10/28	18	78.57	16	78.58	78.30	2	30,059	0.01%
2020/10/27	9.1	79.72	26.5	79.68	80.00	-17.4	30,234	-0.06%
2020/10/26	17.2	80.24	10	80.35	80.20	7.2	30,632	0.02%
2020/10/23	10	80.91	14	80.77	80.70	-4	31,049	-0.01%
2020/10/22	16	80.69	75	80.60	80.80	-59	32,073	-0.18%
2020/10/21	57.1	80.54	9	80.73	80.40	48.1	32,779	0.15%
2020/10/20	38	81.48	55.4	81.54	81.40	-17.4	33,058	-0.05%
2020/10/19	34	81.13	81	80.64	81.30	-47	33,610	-0.14%
2020/10/16	33	79.37	40	79.10	78.60	-7	33,408	-0.02%
2020/10/15	5.1	78.04	4	78.30	78.10	1.1	33,847	0.00%
2020/10/14	16.2	78.29	17.3	78.34	78.00	-1.1	34,602	0.00%
2020/10/13	22	78.53	15	78.65	78.90	7	34,800	0.02%
2020/10/12	6	78.60	29.6	78.59	78.70	-23.6	35,259	-0.07%
2020/10/08	24.6	77.76	3	77.77	78.00	21.6	35,425	0.06%
2020/10/07	7	77.44	0	0.00	77.40	7	35,744	0.02%
2020/10/06	5.1	77.88	7.6	77.98	77.80	-2.5	36,066	-0.01%
2020/10/05	4	77.78	17	78.03	77.70	-13	36,653	-0.04%
2020/09/30	2	77.45	20	77.73	77.40	-18	37,159	-0.05%
2020/09/29	12	77.32	19	77.92	77.00	-7	37,455	-0.02%
2020/09/28	14	76.19	52	76.38	76.90	-38	37,793	-0.10%
2020/09/25	20	74.81	7	74.44	74.30	13	38,001	0.03%
2020/09/24	102	75.14	3	75.77	75.00	99	38,076	0.26%	大買/
2020/09/23	7	76.71	8.8	76.89	76.70	-1.8	37,687	0.00%
2020/09/22	37.5	77.03	21	77.05	76.80	16.5	38,132	0.04%
2020/09/21	7.9	77.64	9.1	77.92	77.40	-1.2	38,706	0.00%
2020/09/18	15	77.83	6	78.00	77.60	9	40,000	0.02%
2020/09/17	7	78.41	10	78.30	78.10	-3	40,947	-0.01%
2020/09/16	5.1	78.80	22	78.87	78.80	-16.9	41,362	-0.04%
2020/09/15	4.6	79.23	23.9	79.22	79.10	-19.2	41,339	-0.05%
2020/09/14	14	79.26	20	79.26	79.40	-6	41,646	-0.01%
2020/09/11	13.2	78.39	9	78.33	78.50	4.2	41,491	0.01%
2020/09/10	6	78.43	12	78.44	78.50	-6	41,523	-0.01%
2020/09/09	8	76.98	9.2	77.28	77.90	-1.2	41,410	0.00%
2020/09/08	6	77.72	1	77.70	77.50	5	41,473	0.01%
2020/09/07	9.4	77.02	15	77.09	77.30	-5.6	41,611	-0.01%
2020/09/04	65	76.99	4	76.98	76.90	61	41,954	0.15%
2020/09/03	29	78.53	27	78.84	77.70	2	41,789	0.00%
2020/09/02	34	77.30	8	77.36	77.80	26	41,734	0.06%
2020/09/01	11	76.86	3	76.87	77.00	8	42,211	0.02%
2020/08/31	11	77.59	0	0.00	76.90	11	42,474	0.03%
2020/08/28	24	77.53	5	77.60	77.50	19	42,692	0.04%
2020/08/27	17	77.74	7.2	78.03	77.50	9.8	42,988	0.02%
2020/08/26	4	77.95	2	78.20	78.20	2	43,281	0.00%
2020/08/25	0.2	78.40	49.8	78.22	78.30	-49.6	43,441	-0.11%
2020/08/24	17	78.04	2	77.80	77.60	15	43,891	0.03%
2020/08/21	20.3	77.83	11.8	78.15	78.20	8.5	43,964	0.02%
2020/08/20	76.4	77.13	33.8	77.41	77.10	42.6	43,929	0.10%
2020/08/19	21	79.60	8.2	80.29	79.30	12.8	43,368	0.03%
2020/08/18	19	79.64	33	79.80	79.80	-14	43,283	-0.03%
2020/08/17	2	80.35	6	80.25	80.20	-4	43,604	-0.01%
2020/08/14	24.2	80.37	17	80.19	80.40	7.2	43,618	0.02%
2020/08/13	41	80.20	34	80.24	79.50	7	43,559	0.02%
2020/08/12	9.4	80.82	30	80.63	81.40	-20.6	42,948	-0.05%
2020/08/11	39	80.43	4	80.38	79.80	35	43,139	0.08%
2020/08/10	32	80.19	12	79.79	80.50	20	43,407	0.05%
2020/08/07	25	78.95	4	78.85	78.30	21	43,275	0.05%
2020/08/06	28.2	79.04	18	79.03	79.00	10.2	43,625	0.02%
2020/08/05	12	78.19	15	78.11	77.90	-3	43,829	-0.01%
2020/08/04	16	77.82	4.4	78.02	78.10	11.6	44,340	0.03%
2020/08/03	28	77.76	7	77.63	77.10	21	44,597	0.05%
2020/07/31	8.1	78.84	3	78.93	78.40	5.1	44,108	0.01%
2020/07/30	27	77.90	6	77.87	78.00	21	43,832	0.05%
2020/07/29	25	78.40	10	78.29	78.00	15	43,666	0.03%
2020/07/28	62	79.82	63	78.17	78.40	-1	43,848	0.00%
2020/07/27	150.1	78.14	97.8	78.53	78.00	52.3	43,342	0.12%	大買/
2020/07/24	47.2	80.61	295	80.56	80.00	-247.8	42,760	-0.58%	大賣/鉅額交易
2020/07/23	82.3	81.55	409	82.18	82.10	-326.7	42,348	-0.77%	大賣/鉅額交易
2020/07/22	13	85.45	71	85.56	85.90	-58	41,517	-0.14%
2020/07/21	76.2	85.38	39	85.50	85.30	37.2	40,594	0.09%
2020/07/20	376	86.40	28.6	86.76	86.80	347.4	39,798	0.87%	大買/鉅額交易
2020/07/17	26	88.28	27.2	88.18	88.00	-1.2	39,066	0.00%
2020/07/16	29	87.43	94	87.18	87.60	-65	39,095	-0.17%
2020/07/15	17	86.69	29	86.99	86.60	-12	38,790	-0.03%
2020/07/14	33	86.69	10	86.62	86.30	23	39,163	0.06%
2020/07/13	9	86.09	7.5	86.17	86.70	1.5	39,298	0.00%
2020/07/10	103	85.50	287	85.84	84.80	-184	39,392	-0.47%	大買/大賣/鉅額交易
2020/07/09	68	86.58	14	86.66	86.20	54	39,134	0.14%
2020/07/08	34	86.91	106.8	86.96	87.00	-72.8	38,728	-0.19%	大賣/
2020/07/07	195.1	86.59	132.2	86.09	87.00	62.9	38,430	0.16%	大買/大賣/
2020/07/06	26	86.44	37.2	86.44	86.40	-11.2	38,484	-0.03%
2020/07/03	20	85.36	22.4	85.43	85.30	-2.4	39,251	-0.01%
2020/07/02	19	85.40	32.3	85.68	86.00	-13.3	39,318	-0.03%
2020/07/01	21	86.16	114	86.61	85.90	-93	39,567	-0.24%	大賣/
2020/06/30	19	86.17	66.9	86.17	86.30	-47.9	39,234	-0.12%
2020/06/29	15	84.31	122	84.22	85.20	-107	38,911	-0.27%	大賣/鉅額交易
2020/06/24	72	82.51	167.5	82.99	83.50	-95.5	37,861	-0.25%	大賣/
2020/06/23	34	80.06	48	79.71	80.20	-14	37,387	-0.04%
2020/06/22	14	78.59	6	78.52	78.90	8	37,269	0.02%
2020/06/19	37	78.38	13	78.48	78.80	24	37,883	0.06%
2020/06/18	19	78.22	9	78.28	78.50	10	37,988	0.03%
2020/06/17	5	78.28	2	78.25	78.20	3	38,713	0.01%
2020/06/16	190.1	78.34	5.5	78.25	78.40	184.6	40,122	0.46%	大買/鉅額交易
2020/06/15	11	77.37	17	77.41	77.00	-6	41,533	-0.01%
2020/06/12	10.7	77.37	12	77.03	78.00	-1.3	42,349	0.00%
2020/06/11	12.2	79.28	5.1	79.32	78.60	7.1	42,992	0.02%
2020/06/10	10	79.80	27	79.74	79.90	-17	43,388	-0.04%
2020/06/09	40	79.39	136.3	79.49	79.50	-96.3	44,767	-0.22%	大賣/
2020/06/08	65	79.07	95	79.47	79.70	-30	45,559	-0.07%
2020/06/05	7	77.93	36	78.08	78.50	-29	45,175	-0.06%
2020/06/04	5	78.10	62	78.19	78.40	-57	45,232	-0.13%
2020/06/03	19	78.06	23.3	78.07	78.10	-4.3	45,254	-0.01%
2020/06/02	58.1	77.12	30.4	77.17	77.10	27.7	45,186	0.06%
2020/06/01	54	76.38	24	76.44	76.20	30	45,106	0.07%
2020/05/29	1	75.00	3	75.30	75.80	-2	45,158	0.00%
2020/05/28	5	75.80	12.8	75.70	75.30	-7.8	44,994	-0.02%
2020/05/27	7	74.93	42	75.23	75.30	-35	45,453	-0.08%
2020/05/26	13	74.94	17	74.88	74.80	-4	45,969	-0.01%
2020/05/25	34	72.88	4	73.30	73.60	30	46,216	0.06%
2020/05/22	65	73.78	16	73.80	73.60	49	46,552	0.11%
2020/05/21	7	74.80	0	0.00	74.70	7	46,325	0.02%
2020/05/20	31	74.67	42	74.75	74.50	-11	46,417	-0.02%
2020/05/19	51	75.04	16.3	75.10	74.80	34.7	46,489	0.07%
2020/05/18	28.6	75.55	105	75.38	75.00	-76.4	46,100	-0.17%	大賣/
2020/05/15	21.9	77.37	6	77.35	77.10	15.9	45,526	0.03%
2020/05/14	35	78.24	39.1	78.14	78.20	-4.1	45,023	-0.01%
2020/05/13	35.1	78.33	23.4	78.18	78.80	11.7	44,680	0.03%
2020/05/12	26	77.58	28	77.76	77.30	-2	44,565	0.00%
2020/05/11	46	78.66	50	78.51	78.90	-4	44,747	-0.01%
2020/05/08	10	76.09	69.1	76.48	76.20	-59.1	44,242	-0.13%
2020/05/07	4	75.35	34	75.38	75.20	-30	44,308	-0.07%
2020/05/06	42.1	74.58	26.8	74.99	74.30	15.3	44,218	0.03%
2020/05/05	63	74.42	6	74.10	74.10	57	44,492	0.13%
2020/05/04	49.6	74.51	14	74.40	74.50	35.6	44,768	0.08%
2020/04/30	71	76.59	47	76.50	77.00	24	44,694	0.05%
2020/04/29	35.7	75.71	26	75.94	75.60	9.7	44,975	0.02%
2020/04/28	40.9	74.98	7	75.00	75.20	33.9	45,609	0.07%
2020/04/27	3	74.93	19	74.91	74.90	-16	47,798	-0.03%
2020/04/24	5	73.76	5	74.00	73.80	0	47,910	0.00%
2020/04/23	18	74.44	9	74.76	74.00	9	48,896	0.02%
2020/04/22	24	73.23	26.1	72.80	73.90	-2.1	48,768	0.00%
2020/04/21	77	74.27	39	74.35	73.50	38	48,703	0.08%
2020/04/20	41.1	75.97	15	75.99	76.20	26.1	48,171	0.05%
2020/04/17	46.4	75.85	54.2	75.92	75.80	-7.9	48,024	-0.02%
2020/04/16	29.3	74.32	23.9	74.50	74.00	5.4	47,392	0.01%
2020/04/15	26.7	74.25	28	74.40	74.10	-1.3	47,157	0.00%
2020/04/14	20	73.91	22	74.26	74.40	-2	47,387	0.00%
2020/04/13	32.1	73.46	21	73.23	73.10	11.1	47,485	0.02%
2020/04/10	19.3	73.68	12.2	73.77	73.90	7.1	47,506	0.01%
2020/04/09	72	74.43	33	75.13	74.00	39	47,817	0.08%
2020/04/08	70.9	73.59	108	73.92	75.00	-37.1	47,242	-0.08%	大賣/
2020/04/07	26.2	71.14	65.1	71.21	71.20	-38.9	45,981	-0.08%
2020/04/06	25	70.05	4	69.98	70.20	21	45,466	0.05%
2020/04/01	6	70.12	8	70.13	70.00	-2	44,975	0.00%
2020/03/31	54	70.11	4	69.98	69.90	50	44,733	0.11%
2020/03/30	314	70.18	14	69.55	70.00	300	44,283	0.68%	大買/鉅額交易
2020/03/27	69.2	71.35	8.2	71.04	70.10	61	43,919	0.14%
2020/03/26	20	70.90	14.2	71.05	71.00	5.8	43,204	0.01%
2020/03/25	21	71.74	29	71.77	71.40	-8	43,208	-0.02%
2020/03/24	13	69.88	41.2	70.09	69.40	-28.2	42,793	-0.07%
2020/03/23	38.1	67.74	16	67.78	67.50	22.1	43,074	0.05%
2020/03/20	76	69.63	41	69.95	70.80	35	42,561	0.08%
2020/03/19	81.3	67.81	45	67.53	66.30	36.3	41,412	0.09%
2020/03/18	59.7	70.34	21	70.77	70.00	38.7	40,185	0.10%
2020/03/17	43	70.92	136.6	70.90	70.60	-93.6	39,472	-0.24%	大賣/
2020/03/16	28	72.61	36	73.19	71.10	-8	38,858	-0.02%
2020/03/13	192.6	70.43	41	71.96	74.60	151.6	38,007	0.40%	大買/鉅額交易
2020/03/12	164.2	75.86	38	75.38	74.70	126.2	36,846	0.34%	大買/鉅額交易
2020/03/11	49.3	78.85	8	79.09	78.60	41.3	35,761	0.12%
2020/03/10	85.2	79.06	50	78.88	79.40	35.2	35,582	0.10%
2020/03/09	72	79.36	6	79.20	79.10	66	35,358	0.19%
2020/03/06	32	81.05	6.4	81.33	80.80	25.6	35,166	0.07%
2020/03/05	12.3	83.06	18	83.26	82.70	-5.7	35,040	-0.02%
2020/03/04	2.6	81.39	15	81.51	81.70	-12.4	35,049	-0.04%
2020/03/03	9	81.13	27.2	81.28	81.00	-18.2	34,888	-0.05%
2020/03/02	94.6	79.60	17.2	79.45	79.20	77.4	34,638	0.22%
2020/02/27	38.1	80.37	2	80.45	80.30	36.1	34,937	0.10%
2020/02/26	31	81.36	3	81.43	81.10	28	34,982	0.08%
2020/02/25	34.1	81.73	50.3	81.32	82.30	-16.2	34,763	-0.05%
2020/02/24	13	80.62	43	80.76	80.70	-30	34,847	-0.09%
2020/02/21	20	81.88	8.5	81.92	81.70	11.5	35,036	0.03%
2020/02/20	57	83.20	8	83.68	82.80	49	36,338	0.13%
2020/02/19	11.2	83.51	6.7	83.98	83.80	4.5	36,346	0.01%
2020/02/18	20.1	83.48	7	83.30	83.40	13.1	36,642	0.04%
2020/02/17	17.1	83.98	2	83.80	83.90	15.1	37,750	0.04%
2020/02/14	5	84.92	2	84.75	84.90	3	38,341	0.01%
2020/02/13	6.8	85.48	36	85.40	84.70	-29.2	39,439	-0.07%
2020/02/12	12	84.41	26.1	84.58	85.50	-14.1	40,708	-0.03%
2020/02/11	16.6	82.77	12	82.74	82.90	4.6	41,559	0.01%
2020/02/10	24.4	81.30	13	81.42	82.00	11.4	42,608	0.03%
2020/02/07	4	83.00	112	82.75	82.90	-108	43,602	-0.25%	大賣/鉅額交易
2020/02/06	5.2	82.81	54	82.97	83.60	-48.8	45,059	-0.11%
2020/02/05	9.1	82.27	71.3	82.38	82.20	-62.2	46,922	-0.13%
2020/02/04	36	82.95	37	83.32	82.20	-1	48,200	0.00%
2020/02/03	72	80.33	94.8	79.55	82.20	-22.8	48,094	-0.05%
2020/01/31	75.1	83.76	25.7	83.54	83.20	49.4	47,505	0.10%
2020/01/30	155.3	83.99	61.4	83.89	83.10	93.9	47,070	0.20%	大買/
2020/01/20	1	92.40	13	92.65	92.30	-12	44,925	-0.03%
2020/01/17	12	91.80	53	91.99	92.30	-41	44,926	-0.09%
2020/01/16	0	0.00	2.6	89.87	90.00	-2.6	44,307	-0.01%
2020/01/15	11	89.91	19	89.93	89.90	-8	45,467	-0.02%
2020/01/14	12	89.97	23	89.92	90.00	-11	46,469	-0.02%
2020/01/13	1.4	89.34	8	88.99	89.60	-6.6	46,698	-0.01%
2020/01/10	5	88.16	23	88.84	89.00	-18	47,630	-0.04%
2020/01/09	1	87.20	1	87.50	87.10	0	48,452	0.00%
2020/01/08	53.2	87.00	14	87.24	86.50	39.2	48,573	0.08%
2020/01/07	19	89.18	7	89.26	89.10	12	48,302	0.02%
2020/01/06	113	90.34	9.2	90.66	90.50	103.8	48,395	0.21%	大買/鉅額交易
2020/01/03	12	91.53	44	91.25	91.60	-32	48,271	-0.07%
2020/01/02	13	90.68	25	90.82	90.80	-12	48,116	-0.02%
2019/12/31	2	90.80	8	90.91	90.80	-6	48,193	-0.01%
2019/12/30	2	91.20	17.8	91.37	90.90	-15.8	48,265	-0.03%
2019/12/27	3	91.40	3	91.50	91.50	0	48,462	0.00%
2019/12/26	7	90.73	0	0.00	90.80	7	48,560	0.01%
2019/12/25	10	91.00	1	91.20	91.00	9	49,146	0.02%
2019/12/24	3	91.00	2	91.05	90.90	1	49,384	0.00%
2019/12/23	16	90.94	6.1	91.30	91.50	9.9	49,552	0.02%
2019/12/20	13	91.58	15.2	91.94	91.10	-2.2	49,578	0.00%
2019/12/19	8	91.51	5.6	92.03	92.20	2.4	49,260	0.00%
2019/12/18	31	92.18	78.9	92.10	92.40	-47.9	48,958	-0.10%
2019/12/17	11.4	91.13	11.6	91.24	91.60	-0.2	48,539	0.00%
2019/12/16	15	91.73	45	92.04	91.60	-30	48,561	-0.06%
2019/12/13	6	91.25	14.8	91.29	91.00	-8.8	48,552	-0.02%
2019/12/12	10	91.72	10	91.52	91.00	0	48,727	0.00%
2019/12/11	2	90.80	106.7	90.93	91.30	-104.7	48,865	-0.21%	大賣/鉅額交易
2019/12/10	10	90.38	2	90.45	90.30	8	49,354	0.02%
2019/12/09	17	90.89	19.8	91.28	91.00	-2.8	49,715	-0.01%
2019/12/06	40	90.22	4	90.25	90.50	36	49,472	0.07%
2019/12/05	6	89.95	25	90.08	89.90	-19	49,467	-0.04%
2019/12/04	12	88.97	11	89.15	89.50	1	49,622	0.00%
2019/12/03	21	89.11	23	89.66	90.00	-2	49,672	0.00%
2019/12/02	11.1	87.73	47.1	87.85	88.60	-36	49,485	-0.07%
2019/11/29	16	88.77	5.2	89.04	88.50	10.8	49,213	0.02%
2019/11/28	7	90.23	16	90.17	89.80	-9	48,897	-0.02%
2019/11/27	4	90.08	27	90.30	90.60	-23	49,237	-0.05%
2019/11/26	24	89.95	13.4	90.04	89.90	10.6	49,243	0.02%
2019/11/25	33	89.70	13	89.83	89.60	20	48,294	0.04%
2019/11/22	16	91.87	43	92.60	91.40	-27	47,978	-0.06%
2019/11/21	11.6	91.44	45.4	91.69	92.50	-33.8	47,972	-0.07%
2019/11/20	55.4	91.59	20.1	91.87	91.90	35.3	47,375	0.07%
2019/11/19	30	91.78	88.4	92.11	92.80	-58.4	47,024	-0.12%
2019/11/18	10.7	90.08	28	90.39	90.50	-17.3	45,679	-0.04%
2019/11/15	13	90.29	22.8	90.39	90.10	-9.8	45,397	-0.02%
2019/11/14	45.1	90.09	49.8	90.19	89.30	-4.7	45,007	-0.01%
2019/11/13	43.4	89.76	27.8	89.77	89.70	15.6	44,081	0.04%
2019/11/12	54	89.59	84.9	90.11	91.00	-30.9	43,699	-0.07%
2019/11/11	54.1	88.44	120.6	88.65	87.90	-66.5	42,815	-0.16%	大賣/
2019/11/08	46.8	91.67	97.8	91.50	90.90	-51	41,247	-0.12%
2019/11/07	18	90.55	77.4	90.42	90.80	-59.4	39,749	-0.15%
2019/11/06	33.3	90.26	106.1	89.66	90.40	-72.8	38,542	-0.19%	大賣/
2019/11/05	60.1	89.99	179.8	89.67	90.00	-119.7	37,282	-0.32%	大賣/鉅額交易
2019/11/04	65	87.50	344.6	87.86	89.00	-279.6	36,054	-0.78%	大賣/鉅額交易
2019/11/01	39.4	83.41	207.2	83.12	84.80	-167.8	34,294	-0.49%	大賣/鉅額交易
2019/10/31	24	80.95	26	81.10	80.60	-2	33,093	-0.01%
2019/10/30	16	80.20	24	80.25	80.20	-8	32,959	-0.02%
2019/10/29	45	80.63	326	80.94	80.80	-281	32,835	-0.86%	大賣/鉅額交易
2019/10/28	18.5	80.55	10.6	80.38	80.10	7.9	32,576	0.02%
2019/10/25	13	80.32	39	79.95	80.20	-26	32,470	-0.08%
2019/10/24	22.1	80.70	21	80.48	80.50	1.1	32,252	0.00%
2019/10/23	43	80.12	71	80.06	80.50	-28	32,630	-0.09%
2019/10/22	56	79.20	76.6	79.14	79.50	-20.6	32,364	-0.06%
2019/10/21	47	77.02	32	76.93	77.60	15	31,601	0.05%
2019/10/18	48.1	77.46	72	77.58	76.90	-23.9	31,704	-0.08%
2019/10/17	74	76.28	52	76.70	77.20	22	30,791	0.07%
2019/10/16	16	75.01	13	74.93	75.00	3	29,769	0.01%
2019/10/15	14	74.76	27.2	74.95	74.70	-13.2	29,704	-0.04%
2019/10/14	7.4	74.30	26	74.23	74.50	-18.6	30,027	-0.06%
2019/10/09	6	73.23	13	73.32	72.90	-7	29,767	-0.02%
2019/10/08	14.1	73.84	20.8	73.97	74.00	-6.7	29,894	-0.02%
2019/10/07	26	73.42	125	73.33	73.40	-99	29,759	-0.33%	大賣/
2019/10/04	12	72.22	14	72.28	72.70	-2	29,672	-0.01%
2019/10/03	98	71.81	115	71.83	72.00	-17	29,708	-0.06%	大賣/
2019/10/02	72	72.32	119	72.31	72.30	-47	29,572	-0.16%	大賣/
2019/10/01	136	72.67	140	72.50	72.60	-4	29,331	-0.01%	大買/大賣/
2019/09/27	5	73.40	14	73.53	73.20	-9	28,815	-0.03%
2019/09/26	10.2	74.20	3	74.13	74.00	7.2	28,901	0.02%
2019/09/25	8.2	74.28	2	74.50	74.80	6.2	28,895	0.02%
2019/09/24	3	74.87	16	75.05	74.90	-13	29,218	-0.04%
2019/09/23	6.1	74.60	10	74.54	74.70	-3.9	29,240	-0.01%
2019/09/20	9.7	74.07	13	74.23	74.50	-3.3	29,577	-0.01%
2019/09/19	39	73.90	9	74.29	73.50	30	29,314	0.10%
2019/09/18	9.3	74.56	10.7	74.41	74.40	-1.4	29,144	0.00%
2019/09/17	21	74.80	14	74.69	74.60	7	29,059	0.02%
2019/09/16	3	75.83	71	75.71	76.00	-68	29,303	-0.23%
2019/09/12	204	75.56	94	75.39	76.00	110	29,068	0.38%	大買/鉅額交易
2019/09/11	35.5	74.56	34	74.59	74.50	1.5	28,869	0.01%
2019/09/10	5.2	74.08	11	74.29	74.10	-5.8	28,884	-0.02%
2019/09/09	4.4	75.23	6	74.97	74.70	-1.6	29,030	-0.01%
2019/09/06	11	75.19	16	75.47	75.00	-5	29,372	-0.02%
2019/09/05	12.1	74.96	10	74.75	74.90	2.1	29,587	0.01%
2019/09/04	2.2	74.21	8	74.28	74.30	-5.8	29,815	-0.02%
2019/09/03	7.1	73.98	47.6	73.86	73.60	-40.5	29,905	-0.14%
2019/09/02	111.2	73.92	5.8	73.93	74.00	105.4	30,251	0.35%	大買/鉅額交易
2019/08/30	92	74.14	28.6	73.65	74.20	63.4	30,587	0.21%
2019/08/29	23.2	71.90	71.2	71.86	71.90	-48	30,724	-0.16%
2019/08/28	3.2	72.07	52	72.16	72.40	-48.8	31,041	-0.16%
2019/08/27	5	72.28	29	72.20	72.20	-24	31,307	-0.08%
2019/08/26	34.1	71.91	18	71.96	72.00	16.1	31,562	0.05%
2019/08/23	29	73.46	11	73.35	73.30	18	31,812	0.06%
2019/08/22	7.4	73.80	2.2	73.49	73.90	5.2	32,267	0.02%
2019/08/21	16	73.56	9	73.34	73.50	7	34,158	0.02%
2019/08/20	9	72.51	7.1	72.60	72.40	1.9	34,127	0.01%
2019/08/19	6	72.40	3	72.57	72.40	3	34,491	0.01%
2019/08/16	25.2	71.67	8	72.10	72.00	17.2	35,197	0.05%
2019/08/15	25.3	71.66	3	71.60	71.60	22.3	35,147	0.06%
2019/08/14	52	73.00	22	73.13	72.60	30	35,268	0.09%
2019/08/13	10	73.00	6	73.12	72.90	4	35,218	0.01%
2019/08/12	2.4	73.55	4.4	74.05	73.70	-2	35,749	-0.01%
2019/08/08	14	73.24	9	73.22	73.10	5	36,472	0.01%
2019/08/07	36.2	73.13	12	72.95	72.90	24.2	37,306	0.06%
2019/08/06	34.1	72.73	15	72.53	73.30	19.1	37,843	0.05%
2019/08/05	22.8	73.52	4	73.18	72.80	18.8	37,786	0.05%
2019/08/02	41.2	75.97	13	76.00	75.50	28.2	37,404	0.08%
2019/08/01	16	77.91	23	78.04	77.90	-7	37,162	-0.02%
2019/07/31	5.4	77.95	25	78.50	78.60	-19.6	37,041	-0.05%
2019/07/30	10	78.02	24	78.28	77.80	-14	37,167	-0.04%
2019/07/29	3.2	78.34	3	78.40	78.40	0.2	37,511	0.00%
2019/07/26	14.2	78.56	51	78.60	78.40	-36.8	37,626	-0.10%
2019/07/25	47	78.27	22	78.63	78.60	25	37,671	0.07%
2019/07/24	80	81.19	108	81.31	81.30	-28	37,192	-0.08%	大賣/
2019/07/23	86	80.92	44	80.66	80.90	42	36,534	0.11%
2019/07/22	28.6	79.97	70	80.02	80.60	-41.4	36,414	-0.11%
2019/07/19	116	79.68	12.3	79.73	79.30	103.7	36,308	0.29%	大買/鉅額交易
2019/07/18	6	79.30	16	79.19	79.00	-10	36,773	-0.03%
2019/07/17	25.2	79.89	55	79.72	79.30	-29.8	37,533	-0.08%
2019/07/16	39.6	79.48	52.1	79.88	80.00	-12.5	37,702	-0.03%
2019/07/15	31	77.54	78.7	77.25	78.10	-47.7	38,121	-0.13%
2019/07/12	27	77.71	25	77.84	77.60	2	40,175	0.00%
2019/07/11	31	78.21	2	78.35	78.20	29	41,245	0.07%
2019/07/10	6	78.00	5.8	77.88	77.90	0.2	42,238	0.00%
2019/07/09	99	77.95	0	0.00	77.90	99	43,101	0.23%
2019/07/08	35	78.71	9	78.72	79.00	26	43,727	0.06%
2019/07/05	38.3	78.10	2.1	78.06	78.20	36.2	44,148	0.08%
2019/07/04	24.9	77.75	33	77.81	77.70	-8.1	44,538	-0.02%
2019/07/03	45.4	77.92	21	77.79	77.50	24.4	44,768	0.05%
2019/07/02	12	78.81	67	79.27	79.10	-55	45,091	-0.12%
2019/07/01	71	79.27	24	79.33	79.40	47	45,435	0.10%
2019/06/28	22	77.73	6.3	77.78	77.40	15.7	46,469	0.03%
2019/06/27	1	77.80	22	77.46	77.40	-21	48,925	-0.04%
2019/06/26	2	76.20	9	76.34	76.30	-7	49,037	-0.01%
2019/06/25	16.2	76.62	4.2	76.98	76.40	12	48,862	0.02%
2019/06/24	18	76.19	14	76.32	77.10	4	48,644	0.01%
2019/06/21	32	78.24	113.6	77.57	76.80	-81.6	48,291	-0.17%	大賣/
2019/06/20	21.4	77.67	45	77.61	77.70	-23.6	47,665	-0.05%
2019/06/19	13	76.69	44	77.03	77.20	-31	47,481	-0.07%
2019/06/18	153.3	76.10	104	76.25	75.90	49.3	46,966	0.10%	大買/大賣/
2019/06/17	82	75.85	34.3	76.22	76.40	47.7	46,586	0.10%
2019/06/14	59	75.04	31	75.03	75.10	28	46,296	0.06%
2019/06/13	22	73.87	36.6	73.85	74.20	-14.6	45,938	-0.03%
2019/06/12	25	72.44	53.4	72.95	73.70	-28.4	45,892	-0.06%
2019/06/11	12.2	72.31	18	72.43	72.40	-5.8	45,480	-0.01%
2019/06/10	11.5	71.69	8.4	71.95	72.10	3.2	45,277	0.01%
2019/06/06	25	71.30	12	71.43	71.10	13	44,971	0.03%
2019/06/05	32	71.64	151	72.33	71.00	-119	44,606	-0.27%	大賣/鉅額交易
2019/06/04	31.7	72.23	4	72.93	71.80	27.7	44,249	0.06%
2019/06/03	15.1	72.66	110	72.86	73.40	-95	43,903	-0.22%	大賣/
2019/05/31	41	74.31	13.9	74.39	73.90	27.1	43,607	0.06%
2019/05/30	38	72.85	7.6	73.18	73.40	30.4	42,989	0.07%
2019/05/29	43.4	70.85	40	70.67	72.20	3.4	42,844	0.01%
2019/05/28	26.5	71.34	30	71.42	71.20	-3.5	42,521	-0.01%
2019/05/27	40	71.35	15.1	71.62	71.40	24.9	40,574	0.06%
2019/05/24	242.2	71.53	104	71.34	71.40	138.2	40,541	0.34%	大買/大賣/鉅額交易
2019/05/23	68.9	71.89	18	72.34	71.50	50.9	40,262	0.13%
2019/05/22	53	74.44	7	74.23	74.00	46	39,723	0.12%
2019/05/21	9.5	75.07	566.8	74.90	75.00	-557.3	39,988	-1.39%	大賣/鉅額交易
2019/05/20	20	75.25	25	75.35	75.00	-5	39,825	-0.01%
2019/05/17	23.2	75.54	258	74.93	74.70	-234.8	39,707	-0.59%	大賣/鉅額交易
2019/05/16	58.2	77.36	65.1	77.63	75.90	-6.9	39,278	-0.02%
2019/05/15	242.6	78.07	96	77.94	77.80	146.6	38,512	0.38%	大買/鉅額交易
2019/05/14	93	79.48	246.1	79.35	79.70	-153.1	37,886	-0.40%	大賣/鉅額交易
2019/05/13	34	82.22	223.4	81.35	81.20	-189.4	37,563	-0.50%	大賣/鉅額交易
2019/05/10	10	83.77	13	84.61	83.70	-3	37,575	-0.01%
2019/05/09	21.4	84.80	21	85.05	84.30	0.4	37,560	0.00%
2019/05/08	54.2	85.76	4.6	85.94	85.90	49.6	37,350	0.13%
2019/05/07	8	87.06	70	86.79	86.60	-62	37,276	-0.17%
2019/05/06	75	85.33	27.9	85.43	84.90	47.1	37,269	0.13%
2019/05/03	13	87.21	34	87.34	88.20	-21	36,812	-0.06%
2019/05/02	27	86.67	6	86.83	86.90	21	36,616	0.06%
2019/04/30	9.2	86.89	45	86.86	86.90	-35.8	36,365	-0.10%
2019/04/29	51.3	88.15	26	88.04	87.80	25.3	36,026	0.07%
2019/04/26	22	87.40	47	87.14	87.40	-25	35,703	-0.07%
2019/04/25	52.4	86.72	12	86.77	86.80	40.4	35,423	0.11%
2019/04/24	31.2	87.34	67.6	88.02	86.90	-36.4	35,170	-0.10%
2019/04/23	50	87.41	54	87.89	88.30	-4	34,864	-0.01%
2019/04/22	73	88.35	49.2	88.31	87.80	23.8	34,003	0.07%
2019/04/19	115.3	89.28	150.4	90.31	88.90	-35.1	33,706	-0.10%	大買/大賣/
2019/04/18	382.9	92.35	429.3	94.19	91.60	-46.4	32,619	-0.14%	大買/大賣/
2019/04/17	42.2	91.75	115.4	91.12	91.80	-73.2	30,553	-0.24%	大賣/
2019/04/16	71.6	90.08	25.8	90.35	89.90	45.8	29,346	0.16%
2019/04/15	81	88.12	79.2	88.83	89.30	1.8	28,411	0.01%
2019/04/12	17	86.29	99	86.07	86.50	-82	27,828	-0.29%
2019/04/11	42.2	84.18	25.1	84.12	83.80	17.1	27,456	0.06%
2019/04/10	52.2	82.86	7	82.94	83.00	45.2	26,990	0.17%
2019/04/09	18.4	82.18	21.1	82.52	82.50	-2.7	26,686	-0.01%
2019/04/08	25.6	82.55	72	82.69	82.40	-46.4	26,501	-0.18%
2019/04/03	17.1	81.32	19.3	81.78	81.90	-2.2	25,825	-0.01%
2019/04/02	150.3	82.21	283.3	82.43	82.00	-133	25,304	-0.53%	大買/大賣/鉅額交易
2019/04/01	133.2	78.69	299	79.13	80.80	-165.8	23,838	-0.70%	大買/大賣/鉅額交易
2019/03/29	13	72.32	69	73.34	73.50	-56	21,133	-0.26%
2019/03/28	3	71.67	14	71.64	71.80	-11	21,058	-0.05%
2019/03/27	122	72.00	6	71.92	71.90	116	21,359	0.54%	大買/鉅額交易
2019/03/26	8.4	71.79	12	71.67	71.80	-3.6	21,516	-0.02%
2019/03/25	21.1	71.52	7.8	71.42	71.20	13.3	21,784	0.06%
2019/03/22	119.4	73.37	46.3	72.89	73.00	73.1	21,732	0.34%	大買/
2019/03/21	39	73.03	23.6	72.99	73.00	15.4	21,996	0.07%
2019/03/20	3.2	72.11	14	72.14	72.40	-10.8	22,458	-0.05%
2019/03/19	9	72.08	27.9	72.01	72.30	-18.9	23,024	-0.08%
2019/03/18	48	71.55	8	71.53	72.00	40	23,226	0.17%
2019/03/15	3	70.63	7	70.73	70.60	-4	23,470	-0.02%
2019/03/14	3.5	70.85	1	70.80	71.10	2.5	23,311	0.01%
2019/03/13	12	70.74	2.7	70.73	70.70	9.3	24,214	0.04%
2019/03/12	7	71.24	28.7	71.11	71.20	-21.7	24,353	-0.09%
2019/03/11	48	70.51	4	70.60	70.40	44	24,453	0.18%
2019/03/08	6	70.82	9	70.72	70.70	-3	24,916	-0.01%
2019/03/07	4	71.73	15	71.68	71.60	-11	25,765	-0.04%
2019/03/06	3	72.30	54	72.26	72.50	-51	26,193	-0.19%
2019/03/05	11	71.75	2	71.80	71.90	9	26,787	0.03%
2019/03/04	31	72.24	10	72.10	72.20	21	26,928	0.08%
2019/02/27	2.6	72.66	9.3	72.66	72.70	-6.7	26,754	-0.03%
2019/02/26	17	73.20	4	73.23	72.80	13	26,722	0.05%
2019/02/25	0	0.00	38	73.38	73.40	-38	26,937	-0.14%
2019/02/22	1	73.00	18	73.32	73.50	-17	27,267	-0.06%
2019/02/21	36	73.39	28	73.76	73.80	8	27,552	0.03%
2019/02/20	13	73.03	67	73.62	73.20	-54	27,545	-0.20%
2019/02/19	5	72.08	13	71.83	72.00	-8	27,169	-0.03%
2019/02/18	4	71.28	13	71.12	71.00	-9	27,351	-0.03%
2019/02/15	32	70.45	77.6	70.56	70.30	-45.6	27,533	-0.17%
2019/02/14	22.1	71.50	11	71.54	71.40	11.1	27,638	0.04%
2019/02/13	2.3	72.09	13.1	72.29	72.00	-10.8	27,733	-0.04%
2019/02/12	7.9	71.60	41.8	71.32	72.00	-33.9	27,694	-0.12%
2019/02/11	27	70.67	11.5	70.10	69.90	15.5	27,543	0.06%
2019/01/30	34.2	70.11	0	0.00	70.00	34.2	27,311	0.13%
2019/01/29	11	70.05	1	70.00	69.90	10	27,329	0.04%
2019/01/28	5.2	70.80	14.2	70.80	70.80	-9	27,288	-0.03%
2019/01/25	2	70.60	7.8	70.67	70.70	-5.8	27,511	-0.02%
2019/01/24	0	0.00	5.8	70.00	70.00	-5.8	27,455	-0.02%
2019/01/23	6.5	69.90	11.8	70.19	69.70	-5.3	27,740	-0.02%
2019/01/22	1	70.90	7	70.70	70.70	-6	27,933	-0.02%
2019/01/21	5.6	71.09	27	71.09	71.20	-21.4	28,393	-0.08%
2019/01/18	0.4	70.60	32	70.51	70.80	-31.6	29,728	-0.11%
2019/01/17	26.4	70.42	3	70.57	70.40	23.4	30,927	0.08%
2019/01/16	9.1	70.07	1.6	70.14	70.20	7.5	31,610	0.02%
2019/01/15	14	69.99	12	70.17	70.30	2	31,959	0.01%
2019/01/14	8.2	68.93	0	0.00	68.70	8.2	32,168	0.03%
2019/01/11	6	69.68	6	69.70	69.40	0	33,547	0.00%
2019/01/10	10.1	69.19	0	0.00	69.30	10.1	33,515	0.03%
2019/01/09	8.8	69.73	11	69.82	69.90	-2.3	33,515	-0.01%
2019/01/08	6	68.50	5	69.28	68.60	1	33,510	0.00%
2019/01/07	3.3	68.85	8	68.84	69.30	-4.7	33,710	-0.01%
2019/01/04	24	67.57	0.6	68.00	67.60	23.4	33,606	0.07%
2019/01/03	22.1	68.84	3.6	68.81	68.90	18.5	33,646	0.05%
2019/01/02	7	70.13	0	0.00	70.10	7	33,501	0.02%
2018/12/28	1.8	70.86	2	70.85	70.80	-0.3	33,856	0.00%
2018/12/27	4.1	71.20	7	71.61	70.80	-3	34,100	-0.01%
2018/12/26	37	70.52	1	70.68	70.20	36	34,354	0.10%
2018/12/25	1	70.30	0	0.00	70.70	1	34,538	0.00%
2018/12/24	1	71.30	1	71.10	71.40	0	35,126	0.00%
2018/12/22	3	70.90	18	70.91	70.90	-15	35,373	-0.04%
2018/12/21	3.1	70.53	0	0.00	71.40	3.1	35,779	0.01%
2018/12/20	11.6	71.70	23	71.72	71.50	-11.4	35,804	-0.03%
2018/12/19	5.2	71.41	12	71.58	71.80	-6.8	35,643	-0.02%
2018/12/18	10	70.58	35	70.39	70.80	-25	35,873	-0.07%
2018/12/17	28.2	71.28	14	71.76	71.10	14.2	36,093	0.04%
2018/12/14	14	71.21	58	71.63	71.50	-44	36,528	-0.12%
2018/12/13	25.5	72.72	43	72.08	73.00	-17.5	36,813	-0.05%
2018/12/12	70.4	70.96	57.2	70.71	71.20	13.2	37,341	0.04%
2018/12/11	46	68.65	30	68.75	68.40	16	37,568	0.04%
2018/12/10	35.1	67.93	4	68.03	67.70	31.1	37,759	0.08%
2018/12/07	77.4	69.44	36	69.28	69.10	41.4	37,568	0.11%
2018/12/06	110	69.45	17	69.25	69.00	93	37,365	0.25%	大買/
2018/12/05	59.2	72.01	4	71.75	71.60	55.2	36,597	0.15%
2018/12/04	9	73.70	47	73.45	73.40	-38	36,922	-0.10%
2018/12/03	29.8	73.74	56.5	74.10	74.00	-26.7	36,977	-0.07%
2018/11/30	13	73.48	10	73.32	71.90	3	36,598	0.01%
2018/11/29	51.4	73.76	22.8	73.59	72.40	28.6	35,692	0.08%
2018/11/28	8.2	72.48	31.4	72.67	73.10	-23.2	35,289	-0.07%
2018/11/27	23.1	70.55	5	70.56	70.70	18.1	34,839	0.05%
2018/11/26	17.1	70.99	7	71.13	71.00	10.1	34,800	0.03%
2018/11/23	28	70.01	4	70.08	70.00	24	34,663	0.07%
2018/11/22	34	69.98	7.2	69.68	69.50	26.8	34,653	0.08%
2018/11/21	27.8	69.38	10.1	70.17	70.60	17.7	34,466	0.05%
2018/11/20	67.2	71.45	5.8	71.39	71.00	61.4	34,147	0.18%
2018/11/19	29.7	73.29	4.2	73.50	73.40	25.5	33,901	0.08%
2018/11/16	25	74.25	4	74.30	74.30	21	34,199	0.06%
2018/11/15	23.3	73.06	52	73.17	74.50	-28.7	35,037	-0.08%
2018/11/14	78.6	73.95	5	73.32	73.30	73.6	34,998	0.21%
2018/11/13	12.6	74.39	10	74.22	74.40	2.6	34,972	0.01%
2018/11/12	3.5	76.33	7.8	76.43	76.20	-4.3	34,899	-0.01%
2018/11/09	6.4	75.99	3	75.97	76.10	3.4	35,101	0.01%
2018/11/08	16	76.85	115.1	77.59	76.60	-99.1	35,138	-0.28%	大賣/
2018/11/07	25.2	77.98	24	77.91	77.90	1.2	35,022	0.00%
2018/11/06	30.4	78.33	26.2	77.88	77.30	4.2	35,016	0.01%
2018/11/05	20.4	79.71	17	80.59	80.00	3.4	35,081	0.01%
2018/11/02	25	80.53	31	80.16	81.00	-6	35,222	-0.02%
2018/11/01	32.4	79.63	32.7	79.22	79.90	-0.3	35,105	0.00%
2018/10/31	23.6	78.41	25.2	78.04	78.80	-1.6	35,267	0.00%
2018/10/30	21.1	76.02	9	76.06	76.40	12.1	35,030	0.03%
2018/10/29	58.7	76.01	27	77.28	75.50	31.7	35,063	0.09%
2018/10/26	149.8	78.03	82.6	77.44	76.20	67.2	35,074	0.19%	大買/
2018/10/17	100.4	69.58	222.1	70.18	68.10	-121.7	34,592	-0.35%	大賣/鉅額交易
2018/10/16	64.5	70.20	60.2	70.14	70.40	4.3	33,758	0.01%
2018/10/15	108.3	70.68	7	70.79	70.50	101.3	33,489	0.30%	大買/鉅額交易
2018/10/12	89.1	70.76	71	71.22	71.90	18.1	33,508	0.05%
2018/10/11	228.7	70.48	35	70.50	70.10	193.7	33,512	0.58%	大買/鉅額交易
2018/10/09	28.3	75.75	5	75.72	75.30	23.3	32,293	0.07%
2018/10/08	29	75.58	3	75.80	75.50	26	32,342	0.08%
2018/10/05	51.1	75.96	21	75.92	75.60	30.1	32,631	0.09%
2018/10/04	286.2	77.12	15	76.35	76.20	271.2	32,542	0.83%	大買/鉅額交易
2018/10/03	13	77.72	110.2	77.70	77.80	-97.2	32,668	-0.30%	大賣/
2018/10/02	244.2	78.65	25	78.71	78.10	219.2	32,896	0.67%	大買/鉅額交易
2018/10/01	31	79.96	33.7	79.94	79.90	-2.7	32,641	-0.01%
2018/09/28	143	78.63	272	79.11	79.20	-129	32,840	-0.39%	大買/大賣/鉅額交易
2018/09/27	9	77.90	119	78.09	78.70	-110	32,499	-0.34%	大賣/鉅額交易
2018/09/26	42.5	77.40	25	77.50	77.30	17.5	32,279	0.05%
2018/09/25	5	76.02	10	75.74	76.10	-5	32,142	-0.02%
2018/09/21	86	75.28	5	75.30	75.80	81	32,370	0.25%
2018/09/20	9.3	75.78	33	76.03	75.60	-23.7	32,265	-0.07%
2018/09/19	36	76.24	24	76.19	76.40	12	32,294	0.04%
2018/09/18	117.1	76.41	22	76.35	75.80	95.1	32,335	0.29%	大買/
2018/09/17	9	77.74	36	77.65	77.80	-27	32,456	-0.08%
2018/09/14	47	77.64	88	77.69	77.90	-41	32,799	-0.13%
2018/09/13	85.1	76.37	16	76.18	76.00	69.1	32,828	0.21%
2018/09/12	10	77.54	23	77.49	77.00	-13	32,740	-0.04%
2018/09/11	22.6	76.66	15	76.75	77.70	7.6	32,803	0.02%
2018/09/10	79.3	75.86	16	75.39	75.10	63.3	33,096	0.19%
2018/09/07	118.8	78.15	95.5	77.75	77.70	23.3	32,715	0.07%	大買/
2018/09/06	54.2	79.44	14	79.24	79.30	40.2	32,743	0.12%
2018/09/05	73	80.14	20	80.23	80.10	53	32,558	0.16%
2018/09/04	11.6	80.30	21	80.20	80.10	-9.4	32,939	-0.03%
2018/09/03	84.7	80.22	13	80.28	80.10	71.7	33,317	0.22%
2018/08/31	29	80.55	4	80.50	80.50	25	34,592	0.07%
2018/08/30	41	81.18	43.5	81.11	80.90	-2.5	35,372	-0.01%
2018/08/29	29	81.23	5	81.28	81.40	24	35,704	0.07%
2018/08/28	31	81.20	24.7	81.22	81.20	6.3	35,877	0.02%
2018/08/27	17	80.94	0	0.00	81.00	17	36,077	0.05%
2018/08/24	68	80.95	11	81.06	81.10	57	36,106	0.16%
2018/08/23	9.1	81.24	7	81.41	81.80	2.1	37,143	0.01%
2018/08/22	22.5	81.69	25	81.44	81.70	-2.5	37,444	-0.01%
2018/08/21	26	81.08	56	81.18	81.00	-30	37,825	-0.08%
2018/08/20	5	81.18	6.2	81.24	81.00	-1.2	38,555	0.00%
2018/08/17	42	81.70	4	81.58	81.10	38	39,047	0.10%
2018/08/16	36	81.29	13	81.13	81.20	23	39,033	0.06%
2018/08/15	35	80.59	65	80.63	81.10	-30	38,932	-0.08%
2018/08/14	170	82.18	20	81.82	81.30	150	38,576	0.39%	大買/鉅額交易
2018/08/13	82.2	84.10	85	84.96	83.80	-2.9	37,744	-0.01%
2018/08/10	0	0.00	53	85.86	85.90	-53	37,559	-0.14%
2018/08/09	26	85.23	12	85.44	85.20	14	37,496	0.04%
2018/08/08	2.1	84.99	87	84.57	85.00	-84.9	37,984	-0.22%
2018/08/07	12	84.77	30	85.05	84.40	-18	38,653	-0.05%
2018/08/06	9	84.27	6	84.67	84.60	3	40,277	0.01%
2018/08/03	18	83.13	8	83.48	83.80	10	40,685	0.02%
2018/08/02	13	83.48	20	83.34	82.80	-7	40,725	-0.02%
2018/08/01	25	84.07	39	84.09	84.10	-14	40,747	-0.03%
2018/07/31	12	83.58	21	83.79	83.80	-9	40,718	-0.02%
2018/07/30	20	83.80	15.2	84.04	84.20	4.8	40,734	0.01%
2018/07/27	6	83.23	28	83.19	83.20	-22	40,533	-0.05%
2018/07/26	7.8	82.42	7	82.70	83.50	0.8	40,985	0.00%
2018/07/25	68	82.93	10	83.10	82.70	58	41,156	0.14%
2018/07/24	37.5	85.34	107.1	85.54	85.20	-69.6	41,023	-0.17%	大賣/
2018/07/23	25	85.12	17	85.40	85.50	8	40,405	0.02%
2018/07/20	40	85.35	41	84.90	85.30	-1	40,448	0.00%
2018/07/19	86	84.93	128.4	84.92	85.20	-42.4	40,634	-0.10%	大賣/
2018/07/18	41	83.91	102	84.05	84.10	-61	41,177	-0.15%	大賣/
2018/07/17	25	82.78	41.1	82.81	82.90	-16.1	41,148	-0.04%
2018/07/16	26	83.01	55	83.07	82.80	-29	41,273	-0.07%
2018/07/13	35	81.98	42.1	82.25	82.90	-7.1	42,018	-0.02%
2018/07/12	31	81.21	30	81.27	81.20	1	42,639	0.00%
2018/07/11	68.1	81.35	21.3	81.64	81.60	46.8	42,885	0.11%
2018/07/10	99	80.62	80	80.51	80.50	19	42,680	0.04%
2018/07/09	18.1	80.98	24	80.94	80.80	-5.9	42,584	-0.01%
2018/07/06	87	80.70	10	80.57	80.50	77	42,830	0.18%
2018/07/05	67	81.15	48	81.16	81.20	19	42,840	0.04%
2018/07/04	5	81.02	14	81.19	81.60	-9	43,143	-0.02%
2018/07/03	32	81.13	48.1	80.64	80.70	-16.1	43,802	-0.04%
2018/07/02	77	81.89	32	82.38	81.00	45	44,386	0.10%
2018/06/29	56.6	82.25	35	82.43	83.20	21.6	44,722	0.05%
2018/06/28	25.2	80.67	41.2	80.70	80.50	-15.9	46,328	-0.03%
2018/06/27	44.2	81.25	5	81.10	80.90	39.2	46,430	0.08%
2018/06/26	40.1	80.64	33	80.71	81.00	7.1	46,386	0.02%
2018/06/25	25.4	81.82	5	81.70	81.50	20.4	46,072	0.04%
2018/06/22	48	82.16	35	82.12	82.30	13	45,973	0.03%
2018/06/21	44.1	83.02	26	82.83	82.70	18.1	45,954	0.04%
2018/06/20	39	82.33	39.1	82.37	83.00	-0.1	46,402	0.00%
2018/06/19	94	83.49	14	83.65	83.00	80	46,024	0.17%
2018/06/15	31.1	84.76	33	84.74	85.00	-1.9	45,391	0.00%
2018/06/14	81.1	86.13	31	86.47	85.50	50.1	44,934	0.11%
2018/06/13	52	87.92	50	87.75	87.80	2	44,377	0.00%
2018/06/12	26	87.65	10.5	87.76	87.70	15.5	45,087	0.03%
2018/06/11	66.2	87.86	21	87.28	87.40	45.2	45,024	0.10%
2018/06/08	121.2	89.52	100	90.09	88.30	21.2	45,184	0.05%	大買/
2018/06/07	71	90.08	78	90.17	91.20	-7	44,916	-0.02%
2018/06/06	30	88.71	57	88.94	89.10	-27	44,888	-0.06%
2018/06/05	38	87.89	9.2	88.05	88.10	28.8	45,553	0.06%
2018/06/04	26	87.74	27	87.70	87.80	-1	45,573	0.00%
2018/06/01	8	86.34	3.6	86.55	86.60	4.4	45,724	0.01%
2018/05/31	45	86.40	1	87.40	85.70	44	45,907	0.10%
2018/05/30	9	87.16	25	87.03	87.40	-16	45,020	-0.04%
2018/05/29	48	88.05	33	88.31	87.60	15	44,829	0.03%
2018/05/28	35.5	88.39	71.9	88.43	88.80	-36.4	44,821	-0.08%
2018/05/25	67	85.99	31	85.92	86.50	36	44,419	0.08%
2018/05/24	7	84.16	9.1	84.19	84.10	-2.1	44,188	0.00%
2018/05/23	10	83.85	7	84.10	83.60	3	44,702	0.01%
2018/05/22	8.1	84.71	8	84.14	84.00	0.1	45,124	0.00%
2018/05/21	22	85.05	22	84.96	85.00	0	45,700	0.00%
2018/05/18	19.4	84.09	13	84.32	83.90	6.4	46,339	0.01%
2018/05/17	68	84.99	29	84.91	84.20	39	47,022	0.08%
2018/05/16	47	85.06	13	84.74	84.60	34	47,215	0.07%
2018/05/15	69.1	87.28	54	87.06	86.00	15.1	47,488	0.03%
2018/05/14	78.2	88.59	153.7	88.87	89.00	-75.5	48,662	-0.16%	大賣/
2018/05/11	32	84.21	60	84.35	85.00	-28	47,388	-0.06%
2018/05/10	15	82.57	25	82.58	82.90	-10	47,391	-0.02%
2018/05/09	42.5	82.10	44	82.34	81.80	-1.5	47,644	0.00%
2018/05/08	23.3	81.91	44	82.16	82.60	-20.7	48,053	-0.04%
2018/05/07	30	81.54	32	81.51	81.60	-2	48,209	0.00%
2018/05/04	60	80.78	30	80.60	80.40	30	48,519	0.06%
2018/05/03	72.4	80.41	5	80.20	80.10	67.4	48,855	0.14%
2018/05/02	37	82.33	16	82.84	81.80	21	48,950	0.04%
2018/04/30	117	82.75	20	82.48	82.90	97	49,029	0.20%	大買/
2018/04/27	21	81.10	11	81.28	81.50	10	49,363	0.02%
2018/04/26	27	80.84	15	81.22	80.60	12	49,915	0.02%
2018/04/25	113.2	80.22	118	79.84	80.40	-4.8	50,957	-0.01%	大買/大賣/
2018/04/24	111.3	81.08	236	81.53	80.60	-124.7	51,057	-0.24%	大買/大賣/鉅額交易
2018/04/23	68.1	83.14	46	83.37	83.00	22.1	50,484	0.04%
2018/04/20	43	83.95	135	84.09	84.00	-92	50,371	-0.18%	大賣/
2018/04/19	44	84.21	41	84.70	85.00	3	50,547	0.01%
2018/04/18	84.5	85.32	139	85.70	84.80	-54.5	50,204	-0.11%	大賣/
2018/04/17	86.1	86.65	44	86.66	86.50	42.1	50,087	0.08%
2018/04/16	66	87.62	13	87.64	87.60	53	50,333	0.11%
2018/04/13	8	87.00	4.3	87.07	87.00	3.7	50,506	0.01%
2018/04/12	54	87.06	7	86.91	86.80	47	50,851	0.09%
2018/04/11	163.1	87.82	74	88.17	87.30	89.1	51,181	0.17%	大買/
2018/04/10	33	87.26	14.9	87.11	87.00	18.1	51,411	0.04%
2018/04/09	24.1	86.91	23	86.93	87.40	1.1	51,757	0.00%
2018/04/03	40.2	87.23	32	87.12	87.20	8.2	51,281	0.02%
2018/04/02	102	88.52	86	88.28	88.10	16	50,921	0.03%	大買/
2018/03/31	193.2	89.07	135	89.56	88.50	58.2	50,680	0.11%	大買/大賣/
2018/03/30	29.6	91.83	67	91.79	91.40	-37.4	48,765	-0.08%
2018/03/29	62	90.11	5	90.36	90.00	57	48,632	0.12%
2018/03/28	176	90.69	4	90.30	90.10	172	48,333	0.36%	大買/鉅額交易
2018/03/27	7	91.16	18	91.15	91.20	-11	48,237	-0.02%
2018/03/26	33	89.89	25	89.99	90.20	8	48,082	0.02%
2018/03/23	75.7	90.85	53	90.87	90.40	22.7	48,202	0.05%
2018/03/22	36	92.68	53	92.93	92.80	-17	48,376	-0.04%
2018/03/21	3	92.43	26	92.56	92.40	-23	48,263	-0.05%
2018/03/20	38	92.59	18	92.60	92.60	20	48,615	0.04%
2018/03/19	42	93.03	20	92.71	92.90	22	48,662	0.05%
2018/03/16	91.2	93.30	31	93.40	92.80	60.2	48,767	0.12%
2018/03/15	48	93.09	191	94.02	93.40	-143	48,424	-0.30%	大賣/鉅額交易
2018/03/14	43	93.77	41	93.70	93.30	2	48,939	0.00%
2018/03/13	147	95.63	46	95.95	95.20	101	48,868	0.21%	大買/鉅額交易
2018/03/12	37	94.13	73	93.92	94.30	-36	48,136	-0.07%
2018/03/09	136.1	91.75	79	91.81	91.90	57.1	48,311	0.12%	大買/
2018/03/08	42	89.31	13	89.42	89.40	29	48,434	0.06%
2018/03/07	206.1	89.40	43	89.31	88.50	163.1	48,600	0.34%	大買/鉅額交易
2018/03/06	13	88.12	35	88.37	88.20	-22	49,225	-0.04%
2018/03/05	19.1	87.33	7	87.11	87.00	12.1	49,994	0.02%
2018/03/02	55	87.21	5	87.68	87.80	50	49,680	0.10%
2018/03/01	24.8	87.87	6.1	87.97	87.90	18.7	49,850	0.04%
2018/02/27	13	88.82	21	89.02	88.10	-8	49,752	-0.02%
2018/02/26	13.1	89.16	7	89.13	88.80	6.1	49,448	0.01%
2018/02/23	9	88.84	15	88.88	88.90	-6	49,325	-0.01%
2018/02/22	18.1	87.86	15	87.88	87.90	3.1	49,530	0.01%
2018/02/21	22.1	88.45	18	88.68	88.20	4.1	49,335	0.01%
2018/02/12	168	87.82	5	87.92	87.60	163	48,915	0.33%	大買/鉅額交易
2018/02/09	74.1	86.96	14	87.22	87.50	60.1	48,743	0.12%
2018/02/08	32	89.48	14	89.76	89.00	18	48,453	0.04%
2018/02/07	42.2	90.40	7	90.69	90.00	35.2	49,905	0.07%
2018/02/06	158.1	89.81	141	90.47	89.20	17.1	49,153	0.03%	大買/大賣/
2018/02/05	177	93.17	9	92.72	92.80	168	47,142	0.36%	大買/鉅額交易
2018/02/02	10	94.83	101	94.48	95.20	-91	47,140	-0.19%	大賣/
2018/02/01	70	93.69	33	94.37	93.50	37	47,024	0.08%
2018/01/31	109	92.64	65.2	92.42	92.20	43.8	46,756	0.09%	大買/
2018/01/30	27	94.07	48.2	94.03	93.60	-21.2	46,299	-0.05%
2018/01/29	17	94.86	75	94.95	94.70	-58	46,043	-0.13%
2018/01/26	21	95.50	27	95.43	95.40	-6	45,847	-0.01%
2018/01/25	23	95.72	80	95.49	95.40	-57	45,486	-0.13%
2018/01/24	10	96.10	10	95.96	95.90	0	44,848	0.00%
2018/01/23	30	95.90	36.3	95.99	96.90	-6.3	44,696	-0.01%
2018/01/22	51	96.70	41	96.47	96.60	10	44,513	0.02%
2018/01/19	193	96.24	118.1	96.26	96.90	74.9	43,848	0.17%	大買/大賣/
2018/01/18	66	94.42	21	94.34	93.80	45	42,486	0.11%
2018/01/17	19	93.14	20	93.13	93.40	-1	42,043	0.00%
2018/01/16	27.4	93.38	22	93.36	93.40	5.4	41,887	0.01%
2018/01/15	17.5	92.93	19.3	93.02	93.30	-1.7	41,766	0.00%
2018/01/12	51	91.90	37	92.02	91.80	14	41,540	0.03%
2018/01/11	51	91.39	9	91.52	91.40	42	41,459	0.10%
2018/01/10	43	90.89	5.1	90.83	90.80	37.9	40,939	0.09%
2018/01/09	15.1	92.02	15	91.83	91.80	0.1	40,640	0.00%
2018/01/08	43	91.88	19.1	91.85	91.80	23.9	40,616	0.06%
2018/01/05	64.6	92.30	8	92.34	93.00	56.6	40,275	0.14%
2018/01/04	38	92.85	21.8	92.68	92.60	16.2	39,996	0.04%
2018/01/03	50	94.36	19	94.24	94.00	31	39,819	0.08%
2018/01/02	8.1	94.90	61	94.91	95.00	-53	39,215	-0.14%