鴻海 (2317)-兆豐-忠孝券商分點個股進出

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
151.5
漲跌
▼4.5
漲幅
-2.88%
成交量
108,228張
產業
上市其他電子類股
5904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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	48.9	152.12	7	153.14	151.50	41.9	102,659	0.04%
2024/04/24	175.1	153.85	96.6	152.44	156.00	78.5	101,157	0.08%	大買/
2024/04/23	253.5	144.80	110	144.52	144.00	143.5	98,752	0.15%	大買/大賣/鉅額交易
2024/04/22	43	143.21	48.6	143.91	143.00	-5.6	98,059	-0.01%
2024/04/19	56.3	142.74	128	143.39	143.00	-71.7	97,247	-0.07%	大賣/
2024/04/18	25	147.50	36.2	147.19	148.00	-11.2	95,526	-0.01%
2024/04/17	49.5	144.10	26.1	144.78	146.50	23.4	94,851	0.02%
2024/04/16	204.1	141.05	44.4	139.79	141.00	159.7	93,480	0.17%	大買/鉅額交易
2024/04/15	47.8	147.93	34.7	145.92	146.00	13.1	90,976	0.01%
2024/04/12	137.2	150.78	75.2	152.34	150.50	62	89,690	0.07%	大買/
2024/04/11	165	150.44	92.3	150.25	150.00	72.7	87,961	0.08%	大買/
2024/04/10	30	155.50	85.6	155.71	154.50	-55.6	85,355	-0.07%
2024/04/09	168.1	159.67	92.2	158.07	158.00	75.9	84,044	0.09%	大買/
2024/04/08	40.1	158.37	13.1	158.26	158.00	27	82,682	0.03%
2024/04/03	59.6	156.72	47.6	156.46	159.00	12	81,311	0.01%
2024/04/02	117.3	157.83	62.3	155.92	159.00	55	79,344	0.07%	大買/
2024/04/01	207.2	152.27	116.1	151.38	150.50	91.1	76,692	0.12%	大買/大賣/
2024/03/29	68.9	152.93	402.7	154.15	150.00	-333.8	75,560	-0.44%	大賣/鉅額交易
2024/03/28	66.2	153.66	70.9	154.07	155.50	-4.7	73,210	-0.01%
2024/03/27	337.4	146.55	277.6	148.00	148.50	59.8	70,339	0.09%	大買/大賣/
2024/03/26	121.8	144.78	104.3	143.27	142.00	17.5	68,483	0.03%	大買/大賣/
2024/03/25	119.1	144.56	129.6	145.41	145.50	-10.4	66,381	-0.02%	大買/大賣/
2024/03/22	1,526.3	145.79	1,280.9	145.57	145.50	245.4	64,505	0.38%	大買/大賣/鉅額交易
2024/03/21	47.8	142.23	169.3	142.40	142.50	-121.4	61,032	-0.20%	大賣/鉅額交易
2024/03/20	130.8	138.40	116.1	138.54	138.00	14.6	58,649	0.02%	大買/大賣/
2024/03/19	39.6	134.26	120.9	134.27	136.00	-81.3	55,781	-0.15%	大賣/
2024/03/18	111.9	133.01	101	134.12	136.00	10.9	53,182	0.02%	大買/大賣/
2024/03/15	590.1	130.08	919.2	130.17	132.00	-329.1	49,532	-0.66%	大買/大賣/鉅額交易
2024/03/14	125.2	120.44	280.7	119.59	121.00	-155.6	43,236	-0.36%	大買/大賣/鉅額交易
2024/03/13	480.7	121.68	405.2	121.09	120.50	75.5	40,314	0.19%	大買/大賣/
2024/03/12	183.2	114.48	323.6	115.00	119.00	-140.4	34,910	-0.40%	大買/大賣/鉅額交易
2024/03/11	67.9	108.86	212	109.18	109.50	-144.1	29,389	-0.49%	大賣/鉅額交易
2024/03/08	12.1	107.00	22	107.11	105.00	-9.9	27,431	-0.04%
2024/03/07	10.8	107.83	56	107.41	107.50	-45.2	26,533	-0.17%
2024/03/06	23.5	106.15	8.2	106.30	106.50	15.3	26,183	0.06%
2024/03/05	5.2	107.37	35.6	107.49	106.50	-30.4	26,190	-0.12%
2024/03/04	22.3	104.36	149.7	104.12	106.50	-127.4	25,463	-0.50%	大賣/鉅額交易
2024/03/01	10	102.60	1.2	103.00	102.00	8.8	24,125	0.04%
2024/02/29	5	103.00	2	103.50	103.00	3	24,041	0.01%
2024/02/27	4	103.50	40	103.43	103.50	-36	23,750	-0.15%
2024/02/26	4	103.13	22	103.48	103.50	-18	23,649	-0.08%
2024/02/23	7	103.29	5	103.50	103.00	2	23,790	0.01%
2024/02/22	4	103.50	2.2	103.47	103.50	1.9	24,119	0.01%
2024/02/21	9	103.39	8.2	103.01	103.00	0.8	24,289	0.00%
2024/02/20	125.1	103.98	26.1	103.96	103.50	99	24,762	0.40%	大買/
2024/02/19	3.1	102.48	4	102.38	103.00	-0.9	24,617	0.00%
2024/02/16	4	101.00	4	101.00	101.50	0	25,053	0.00%
2024/02/15	12.1	101.59	16	101.50	101.00	-3.9	25,287	-0.02%
2024/02/05	2	101.75	2	101.50	101.50	0	25,125	0.00%
2024/02/02	3.2	101.53	1	101.50	102.00	2.2	25,105	0.01%
2024/02/01	40	102.00	1.3	102.48	103.00	38.8	25,344	0.15%
2024/01/31	4	102.00	5	101.60	102.50	-1	25,428	0.00%
2024/01/30	4	102.38	7	102.43	102.00	-3	25,581	-0.01%
2024/01/29	5	102.70	3	102.67	102.50	2	25,927	0.01%
2024/01/26	3	102.83	3	103.00	102.50	0	26,364	0.00%
2024/01/25	1	102.00	6.1	101.42	102.00	-5.1	26,353	-0.02%
2024/01/24	0	101.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/23	1.2	100.08	2	101.00	101.00	-0.8	27,103	0.00%
2024/01/22	20	100.00	1.5	100.08	99.90	18.5	29,035	0.06%
2024/01/19	3.5	100.21	6.3	100.02	100.50	-2.8	29,204	-0.01%
2024/01/18	6	99.10	4.8	99.14	99.90	1.2	29,563	0.00%
2024/01/17	33	99.04	0	0.00	98.60	33	29,936	0.11%
2024/01/16	19	100.32	0.2	100.00	100.00	18.8	30,976	0.06%
2024/01/15	28.2	100.62	0	0.00	100.00	28.2	31,922	0.09%
2024/01/12	7	100.64	5	100.50	100.50	2	32,081	0.01%
2024/01/11	5.1	100.40	6	100.42	100.50	-0.9	32,209	0.00%
2024/01/10	21.2	100.36	10	100.00	100.00	11.2	32,083	0.03%
2024/01/09	7	101.07	3	101.00	101.00	4	31,963	0.01%
2024/01/08	24.3	102.27	3.1	102.53	101.50	21.2	31,828	0.07%
2024/01/05	6	104.00	3	104.33	104.00	3	31,693	0.01%
2024/01/04	0	0.00	5.1	104.01	104.00	-5.1	31,937	-0.02%
2024/01/03	1	104.50	11	104.45	104.50	-10	32,154	-0.03%
2024/01/02	0.1	104.50	8	104.56	105.00	-7.9	32,305	-0.02%
2023/12/29	4	104.00	3	104.33	104.50	1	32,250	0.00%
2023/12/28	11	103.73	409	103.50	104.00	-398	32,274	-1.23%	大賣/鉅額交易
2023/12/27	6	103.50	3	103.67	103.50	3	32,180	0.01%
2023/12/26	1.2	103.92	1	103.50	104.00	0.2	32,097	0.00%
2023/12/25	400.1	103.50	6	103.50	103.50	394.1	32,284	1.22%	大買/鉅額交易
2023/12/22	0	0.00	0.1	103.00	103.50	-0.1	32,363	0.00%
2023/12/21	5	103.40	11	103.23	103.50	-6	32,468	-0.02%
2023/12/20	0	0.00	42	103.60	104.50	-42	32,160	-0.13%
2023/12/19	6	101.92	6	102.42	102.50	0	31,507	0.00%
2023/12/18	0.9	101.50	29.1	101.62	102.00	-28.2	31,329	-0.09%
2023/12/15	8.1	101.31	0	0.00	101.50	8.1	31,177	0.03%
2023/12/14	0	0.00	7	101.79	102.00	-7	30,726	-0.02%
2023/12/13	2.1	100.76	0	0.00	101.00	2.1	30,500	0.01%
2023/12/12	0	0.00	8	101.00	101.00	-8	30,839	-0.03%
2023/12/11	12.8	100.54	0.1	101.00	101.00	12.7	30,769	0.04%
2023/12/08	6.4	101.03	2	101.50	101.50	4.4	30,658	0.01%
2023/12/07	5.2	101.00	0.1	101.00	101.00	5.1	30,887	0.02%
2023/12/06	1	101.50	5	101.50	101.00	-4	30,950	-0.01%
2023/12/05	6	101.00	0	0.00	101.00	6	30,895	0.02%
2023/12/04	6	101.00	13	100.92	101.00	-7	30,773	-0.02%
2023/12/01	12	100.58	0.1	101.00	100.50	11.9	30,811	0.04%
2023/11/30	18	101.50	5.1	101.51	101.50	12.9	30,592	0.04%
2023/11/29	6.2	102.00	2	102.00	102.00	4.2	30,267	0.01%
2023/11/28	4	102.50	2.4	102.50	102.50	1.6	29,970	0.01%
2023/11/27	12.2	102.13	7.6	102.00	101.50	4.6	30,482	0.02%
2023/11/24	7.1	101.64	67.7	101.23	101.50	-60.6	30,442	-0.20%
2023/11/22	28.1	103.03	62.8	102.19	102.00	-34.7	31,063	-0.11%
2023/11/21	0	0.00	11.2	101.54	102.50	-11.2	30,942	-0.04%
2023/11/20	1.1	101.01	6	102.25	101.00	-4.9	31,170	-0.02%
2023/11/17	0.1	103.00	17.5	102.97	102.50	-17.4	30,949	-0.06%
2023/11/16	5	100.70	13	100.73	101.00	-8	30,387	-0.03%
2023/11/15	23	100.29	13.4	100.13	100.50	9.6	30,054	0.03%
2023/11/14	11.1	100.03	29	99.71	100.00	-17.9	29,488	-0.06%
2023/11/13	8	97.59	5	97.76	97.70	3	29,120	0.01%
2023/11/10	5.3	97.45	4	97.10	97.20	1.3	29,544	0.00%
2023/11/09	3.1	97.95	13	97.90	97.90	-9.9	30,337	-0.03%
2023/11/08	3.2	96.97	2.6	97.09	97.00	0.7	30,321	0.00%
2023/11/07	4.2	95.70	1	96.10	96.10	3.2	30,373	0.01%
2023/11/06	17.3	96.88	2.4	96.97	96.40	14.9	30,281	0.05%
2023/11/03	16	95.56	17.5	95.58	95.80	-1.5	29,982	-0.01%
2023/11/02	16	96.63	12	96.98	97.00	4	29,758	0.01%
2023/11/01	12.4	96.09	0	0.00	95.60	12.4	30,097	0.04%
2023/10/31	22.5	96.23	15.3	96.10	96.50	7.2	30,309	0.02%
2023/10/30	75.7	94.97	9,989.7	95.51	94.50	-9,914	29,933	-33.12%	大賣/鉅額交易
2023/10/27	8.5	98.39	30	98.42	98.20	-21.5	28,083	-0.08%
2023/10/26	22.5	98.39	44.4	98.36	98.50	-21.9	28,036	-0.08%
2023/10/25	18.2	99.09	33.2	99.19	99.00	-15	27,773	-0.05%
2023/10/24	91.3	98.54	15	98.65	98.30	76.3	27,620	0.28%
2023/10/23	71.1	100.70	130	100.81	100.50	-58.9	26,288	-0.22%	大賣/
2023/10/20	7	103.00	0	0.00	103.50	7	25,919	0.03%
2023/10/19	17.6	103.55	3	104.83	103.50	14.6	25,714	0.06%
2023/10/18	3	105.34	155	105.50	105.50	-152	25,514	-0.60%	大賣/鉅額交易
2023/10/17	4	107.00	4.2	106.64	106.50	-0.2	25,614	0.00%
2023/10/16	0	0.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/13	3	106.67	3.6	106.58	107.50	-0.6	26,851	0.00%
2023/10/12	0	0.00	9	107.00	107.00	-9	27,096	-0.03%
2023/10/11	3	106.00	9	106.22	106.00	-6	27,348	-0.02%
2023/10/06	155	105.50	26.1	105.50	105.50	128.9	27,369	0.47%	大買/鉅額交易
2023/10/05	20	103.00	37	103.04	103.50	-17	27,528	-0.06%
2023/10/04	14.1	103.00	31	102.98	103.00	-16.9	27,645	-0.06%
2023/10/03	4	104.13	2	104.00	104.00	2	27,599	0.01%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	12.1	103.42	26.3	104.00	104.00	-14.2	28,735	-0.05%
2023/09/27	5.2	103.99	1	103.50	104.00	4.2	29,226	0.01%
2023/09/26	4	104.38	0	0.00	104.00	4	30,286	0.01%
2023/09/25	1.3	105.12	4	105.50	105.50	-2.7	31,242	-0.01%
2023/09/22	3.3	105.20	2	105.00	105.00	1.3	31,773	0.00%
2023/09/21	8	105.19	1	105.00	105.00	7	32,181	0.02%
2023/09/20	4	106.00	2	107.00	106.00	2	32,555	0.01%
2023/09/19	2.6	106.81	1	106.50	106.50	1.6	33,360	0.00%
2023/09/18	2.5	106.40	1	106.50	106.50	1.5	34,796	0.00%
2023/09/15	10	106.25	0	0.00	106.00	10	35,058	0.03%
2023/09/14	5	106.50	1	106.00	106.50	4	34,962	0.01%
2023/09/13	0.3	106.00	1	106.50	106.00	-0.7	35,116	0.00%
2023/09/12	0	0.00	4.2	106.52	107.50	-4.2	35,594	-0.01%
2023/09/11	3.1	105.02	30	105.00	105.00	-26.9	35,679	-0.08%
2023/09/08	10	105.50	7	105.07	106.00	3	35,975	0.01%
2023/09/07	2.2	105.55	0	0.00	105.50	2.2	36,936	0.01%
2023/09/06	5	106.00	10	106.20	106.00	-5	38,325	-0.01%
2023/09/05	0	0.00	0.2	107.00	107.00	-0.2	38,319	0.00%
2023/09/04	4.5	105.83	1	106.00	106.50	3.5	38,384	0.01%
2023/09/01	0	0.00	3	107.33	107.50	-3	38,403	-0.01%
2023/08/31	7.2	106.21	2	106.50	106.50	5.2	38,772	0.01%
2023/08/30	3	106.50	5	106.10	106.00	-2	38,234	-0.01%
2023/08/29	17.4	105.68	12	105.75	106.00	5.4	38,783	0.01%
2023/08/28	1.4	108.57	4	108.50	108.00	-2.6	38,485	-0.01%
2023/08/25	5	108.40	6	108.00	108.00	-1	39,185	0.00%
2023/08/24	42.5	109.48	13.7	109.27	109.50	28.8	40,302	0.07%
2023/08/23	4	106.63	5	106.60	106.50	-1	40,756	0.00%
2023/08/22	3	106.50	4.5	106.50	106.50	-1.5	41,061	0.00%
2023/08/21	2	106.25	3.9	105.95	106.00	-1.9	41,271	0.00%
2023/08/18	3.3	106.45	122	106.02	106.00	-118.7	41,354	-0.29%	大賣/鉅額交易
2023/08/17	5.1	106.50	3.7	106.36	106.50	1.4	41,432	0.00%
2023/08/16	15.4	105.74	10.8	105.96	105.50	4.6	41,323	0.01%
2023/08/15	40.6	107.87	22	107.52	107.00	18.6	41,146	0.05%
2023/08/14	8.2	109.87	1.4	109.42	110.00	6.8	40,542	0.02%
2023/08/11	15.1	108.97	0.5	109.50	108.50	14.6	40,690	0.04%
2023/08/10	10.1	109.65	3	109.67	110.00	7.1	41,012	0.02%
2023/08/09	1.1	110.95	3	110.83	110.50	-1.9	41,109	0.00%
2023/08/08	6	110.25	12	110.54	110.50	-6	41,947	-0.01%
2023/08/07	18.3	110.74	3.1	111.13	109.50	15.2	41,823	0.04%
2023/08/04	4.2	110.24	35	110.10	111.00	-30.8	41,358	-0.07%
2023/08/02	5.9	108.42	23	108.30	108.00	-17.1	41,384	-0.04%
2023/08/01	0	0.00	3	110.33	110.50	-3	40,993	-0.01%
2023/07/31	4	108.88	14	109.46	108.50	-10	40,803	-0.02%
2023/07/28	10	109.65	2	109.50	109.50	8	40,510	0.02%
2023/07/27	11	111.27	1.1	111.40	110.50	9.9	40,589	0.02%
2023/07/26	217.1	111.98	38	111.54	111.50	179.1	40,899	0.44%	大買/鉅額交易
2023/07/25	1	110.50	20	110.88	112.00	-19	40,721	-0.05%
2023/07/24	1.1	108.04	5	108.00	108.00	-4	39,989	-0.01%
2023/07/21	4	107.00	4	107.38	107.50	0	40,226	0.00%
2023/07/20	11.5	108.22	5	108.00	108.00	6.5	40,260	0.02%
2023/07/19	56.5	111.50	0	0.00	108.50	56.5	40,018	0.14%
2023/07/18	6.2	112.53	39.2	112.22	112.00	-33	39,654	-0.08%
2023/07/17	3.6	110.19	10	109.95	110.50	-6.4	39,110	-0.02%
2023/07/14	8	106.88	36	108.71	109.50	-28	38,735	-0.07%
2023/07/13	4	108.13	10.2	108.12	107.00	-6.2	38,284	-0.02%
2023/07/12	15	107.03	27	106.94	107.50	-12	38,042	-0.03%
2023/07/11	36.2	104.82	10	104.90	105.00	26.2	37,842	0.07%
2023/07/10	32.3	104.89	9	105.00	104.50	23.3	37,828	0.06%
2023/07/07	5.1	105.49	8	105.19	105.50	-2.9	37,756	-0.01%
2023/07/06	28.6	106.43	34	105.57	105.50	-5.4	37,732	-0.01%
2023/07/05	29.3	108.45	4.1	108.59	108.50	25.2	36,789	0.07%
2023/07/04	42.4	110.41	14.1	110.69	110.00	28.3	36,139	0.08%
2023/07/03	28.1	114.47	65.8	114.64	115.00	-37.7	35,462	-0.11%
2023/06/30	10	112.10	19	112.76	113.00	-9	34,309	-0.03%
2023/06/29	32.8	113.95	3	114.33	113.00	29.8	33,829	0.09%
2023/06/28	50.4	115.18	8	115.00	115.00	42.4	33,522	0.13%
2023/06/27	10	114.65	3.4	115.66	114.00	6.6	33,179	0.02%
2023/06/26	7.4	115.25	76.3	115.10	115.50	-69	32,601	-0.21%
2023/06/21	2.3	112.78	19	112.84	113.00	-16.8	32,082	-0.05%
2023/06/20	1	112.50	1	112.00	112.50	0	32,028	0.00%
2023/06/19	3	111.67	56.8	112.32	112.50	-53.8	31,892	-0.17%
2023/06/16	9	112.00	15.2	112.00	111.00	-6.2	31,825	-0.02%
2023/06/15	3.2	111.55	38	111.68	111.50	-34.8	31,398	-0.11%
2023/06/14	2	112.25	16.3	112.53	112.50	-14.3	31,855	-0.04%
2023/06/13	23	111.61	59.8	112.48	112.50	-36.8	31,723	-0.12%
2023/06/12	33.7	110.62	105.6	110.43	110.50	-71.9	30,901	-0.23%	大賣/
2023/06/09	1.6	107.50	5	107.50	108.00	-3.4	29,760	-0.01%
2023/06/08	5	107.20	25	107.50	107.00	-20	29,876	-0.07%
2023/06/07	0.3	107.50	2	107.50	108.00	-1.7	30,051	-0.01%
2023/06/06	8	106.31	11.6	106.31	107.00	-3.6	30,703	-0.01%
2023/06/05	6.3	107.84	5	108.00	107.50	1.3	30,622	0.00%
2023/06/02	15.3	108.39	34	108.28	108.00	-18.7	31,419	-0.06%
2023/06/01	26.1	107.08	314.4	107.01	108.00	-288.3	31,156	-0.93%	大賣/鉅額交易
2023/05/31	8	106.44	10.7	106.89	106.50	-2.7	30,871	-0.01%
2023/05/30	56.1	106.89	24.3	107.27	107.00	31.8	30,356	0.10%
2023/05/29	16	103.94	22.5	104.87	105.50	-6.5	29,635	-0.02%
2023/05/26	3.1	102.50	6	102.08	102.50	-2.9	29,233	-0.01%
2023/05/25	11	102.95	1	103.00	102.50	10	28,999	0.03%
2023/05/24	1	103.00	0	0.00	103.00	1	28,936	0.00%
2023/05/23	3	102.50	6	102.50	102.50	-3	28,904	-0.01%
2023/05/22	3	102.50	9	102.61	103.00	-6	28,907	-0.02%
2023/05/19	10	102.50	20.5	102.99	103.00	-10.5	29,083	-0.04%
2023/05/18	20.1	103.00	2	102.75	103.00	18.1	29,193	0.06%
2023/05/17	3	102.50	2	102.50	102.50	1	29,333	0.00%
2023/05/16	2.5	102.50	2	102.00	102.00	0.5	28,993	0.00%
2023/05/15	15	102.10	0.5	102.50	102.00	14.5	28,601	0.05%
2023/05/12	6	105.58	2	105.50	102.50	4	28,557	0.01%
2023/05/11	6	105.58	2	105.50	105.00	4	27,867	0.01%
2023/05/10	3	106.50	11.4	106.31	106.50	-8.4	27,910	-0.03%
2023/05/09	2.5	105.80	18.4	105.53	106.50	-15.8	28,140	-0.06%
2023/05/08	0	105.00	0	0.00	105.00	0	28,301	0.00%
2023/05/05	1	105.00	1	105.00	105.00	0	28,849	0.00%
2023/05/04	11	105.45	3.4	105.00	105.00	7.6	29,465	0.03%
2023/05/03	0	105.50	100.5	105.50	105.50	-100.5	29,917	-0.34%
2023/05/02	654	105.50	22.4	105.54	106.00	631.6	30,781	2.05%	大買/鉅額交易
2023/04/28	0.1	104.00	2	104.00	104.50	-1.9	31,312	-0.01%
2023/04/27	1	103.50	19	103.53	103.50	-18	31,454	-0.06%
2023/04/26	1.5	103.33	13	104.00	103.50	-11.5	31,624	-0.04%
2023/04/25	6.1	103.33	15.6	103.08	103.00	-9.5	31,354	-0.03%
2023/04/24	4	104.00	5.1	103.60	103.50	-1.1	31,215	0.00%
2023/04/21	7	104.50	9.1	104.78	104.00	-2.1	31,240	-0.01%
2023/04/20	5	104.10	9	104.22	104.50	-4	31,018	-0.01%
2023/04/19	2.2	104.02	4	104.13	104.00	-1.8	31,244	-0.01%
2023/04/18	1.1	104.00	0	0.00	104.50	1.1	31,266	0.00%
2023/04/17	3.1	104.00	13	104.00	104.00	-9.9	31,594	-0.03%
2023/04/14	6	104.08	14	103.96	104.50	-8	32,030	-0.02%
2023/04/13	0	103.00	4	103.00	103.00	-4	32,380	-0.01%
2023/04/12	4.5	103.00	4	102.50	102.50	0.5	32,302	0.00%
2023/04/11	5	103.00	1	103.50	103.50	4	32,585	0.01%
2023/04/10	3	103.50	19	103.03	103.00	-16	32,478	-0.05%
2023/04/07	1	103.00	0	0.00	103.00	1	32,418	0.00%
2023/04/06	5	103.80	25	104.52	103.50	-20	32,371	-0.06%
2023/03/31	3	104.50	0	0.00	104.00	3	31,976	0.01%
2023/03/30	4	103.75	1	104.00	104.50	3	32,025	0.01%
2023/03/29	10.1	103.01	3.5	103.69	103.50	6.6	32,165	0.02%
2023/03/28	49	103.50	2	103.50	103.00	47	32,556	0.14%
2023/03/27	2	104.25	1.1	103.59	103.50	0.9	32,645	0.00%
2023/03/24	12.1	105.33	76.1	105.24	105.50	-64	33,306	-0.19%
2023/03/23	2	104.00	4.1	103.63	103.50	-2.1	32,568	-0.01%
2023/03/22	21	103.81	1	104.00	103.50	20	32,454	0.06%
2023/03/21	0.1	103.50	4	103.50	103.50	-3.9	32,672	-0.01%
2023/03/20	11.1	102.95	0	0.00	102.50	11.1	32,644	0.03%
2023/03/17	15.6	103.34	28	103.64	103.50	-12.4	32,828	-0.04%
2023/03/16	2	102.75	1.1	102.50	102.00	0.9	32,303	0.00%
2023/03/15	0	0.00	15	102.67	102.50	-15	32,585	-0.05%
2023/03/14	25	101.90	1	102.50	102.00	24	33,160	0.07%
2023/03/13	14	101.68	8	102.25	103.00	6	33,434	0.02%
2023/03/10	6.1	101.59	17	101.97	102.00	-11	34,333	-0.03%
2023/03/09	55	102.86	30	102.73	102.50	25	34,973	0.07%
2023/03/08	20.2	104.35	0	0.00	104.00	20.2	35,167	0.06%
2023/03/07	23.2	105.41	161.5	104.23	105.00	-138.3	35,211	-0.39%	大賣/鉅額交易
2023/03/06	25.3	103.52	27.4	103.43	103.50	-2.2	34,782	-0.01%
2023/03/03	3.3	102.70	6	102.67	102.50	-2.7	34,733	-0.01%
2023/03/02	151	102.50	5	102.50	102.50	146	34,949	0.42%	大買/鉅額交易
2023/03/01	2.2	102.00	1.3	102.32	102.00	0.9	35,010	0.00%
2023/02/24	15.2	101.87	1	102.50	101.00	14.2	34,736	0.04%
2023/02/23	0	0.00	5	102.90	103.00	-5	34,341	-0.01%
2023/02/22	6	101.92	8.5	101.94	102.00	-2.5	34,713	-0.01%
2023/02/21	3	102.67	8	102.50	102.50	-5	34,783	-0.01%
2023/02/20	39	103.13	3	103.17	103.00	36	35,331	0.10%
2023/02/17	8	103.00	31	103.03	103.50	-23	35,745	-0.06%
2023/02/16	10.3	102.76	7.3	103.27	103.50	3	36,384	0.01%
2023/02/15	9	102.39	43	102.09	102.50	-34	37,202	-0.09%
2023/02/14	20	101.95	17.1	101.88	102.00	2.9	37,250	0.01%
2023/02/13	0.1	101.50	5	101.40	101.00	-4.9	37,616	-0.01%
2023/02/10	1	102.00	38.6	101.34	101.50	-37.6	37,809	-0.10%
2023/02/09	502	100.50	5	101.00	101.00	497	38,059	1.31%	大買/鉅額交易
2023/02/08	16.1	100.53	14	100.50	100.50	2.1	38,379	0.01%
2023/02/07	9.3	100.93	20	101.85	100.50	-10.7	38,627	-0.03%
2023/02/06	28	101.52	38.2	101.55	101.50	-10.2	38,581	-0.03%
2023/02/03	81.7	99.74	29.5	99.85	99.60	52.2	38,523	0.14%
2023/02/02	1,190.7	100.49	7	100.21	100.00	1,183.7	38,531	3.07%	大買/鉅額交易
2023/02/01	33.2	100.15	7	100.34	100.00	26.1	38,077	0.07%
2023/01/31	318.7	100.00	31.2	99.93	99.70	287.5	37,933	0.76%	大買/鉅額交易
2023/01/30	69.3	98.57	98	98.81	98.10	-28.7	37,093	-0.08%
2023/01/17	13	98.21	11	98.14	98.10	2	36,341	0.01%
2023/01/16	10.3	98.57	0	0.00	98.10	10.3	36,361	0.03%
2023/01/13	4.1	98.96	2	98.90	98.60	2.1	36,315	0.01%
2023/01/12	7.3	98.83	27.4	99.35	98.60	-20.1	36,978	-0.05%
2023/01/11	1.6	99.25	0	0.00	99.10	1.6	37,569	0.00%
2023/01/10	11.2	99.38	3	99.30	99.40	8.2	37,879	0.02%
2023/01/09	18.3	99.30	3	99.37	99.10	15.3	38,027	0.04%
2023/01/06	209.1	98.60	3	98.63	98.40	206.1	37,890	0.54%	大買/鉅額交易
2023/01/05	16.6	98.24	3.5	98.36	98.00	13.1	38,045	0.03%
2023/01/04	40.8	98.21	6	98.18	98.10	34.8	38,079	0.09%
2023/01/03	28.9	98.59	21.3	98.66	99.10	7.6	38,013	0.02%
2022/12/30	21.1	99.97	6	100.00	99.90	15.1	37,602	0.04%
2022/12/29	21.3	99.77	35.1	99.69	99.70	-13.8	37,753	-0.04%
2022/12/28	2	100.25	9	100.00	100.50	-7	38,005	-0.02%
2022/12/27	4	101.00	0	0.00	100.50	4	37,915	0.01%
2022/12/26	0.1	101.00	7.5	100.53	101.00	-7.4	38,115	-0.02%
2022/12/23	1	101.00	1	100.50	101.00	0	38,434	0.00%
2022/12/22	12	100.50	3.1	100.68	101.00	8.9	38,849	0.02%
2022/12/21	27.1	100.09	1	100.00	100.00	26.1	39,308	0.07%
2022/12/20	12.4	100.22	8	100.50	100.00	4.4	39,198	0.01%
2022/12/19	0	101.00	5	101.00	101.50	-5	39,135	-0.01%
2022/12/16	16.2	100.63	2.3	101.00	100.50	13.9	38,899	0.04%
2022/12/15	23.1	101.61	0	0.00	101.50	23.1	38,102	0.06%
2022/12/14	5.2	102.40	4	102.13	102.50	1.2	38,124	0.00%
2022/12/13	10	101.50	14.8	101.97	101.00	-4.8	38,141	-0.01%
2022/12/12	6	101.67	2	102.00	102.00	4	37,850	0.01%
2022/12/09	20.1	102.03	13	102.46	102.00	7.1	38,145	0.02%
2022/12/08	10	101.55	3	102.33	101.50	7	37,890	0.02%
2022/12/07	55.3	102.94	7.2	103.20	102.00	48.1	37,817	0.13%
2022/12/06	71.9	103.34	9.1	103.51	103.00	62.8	37,621	0.17%
2022/12/05	182	106.21	33.3	106.31	105.50	148.7	37,014	0.40%	大買/鉅額交易
2022/12/02	111	104.65	301.4	104.61	105.50	-190.4	36,500	-0.52%	大買/大賣/鉅額交易
2022/12/01	15.3	102.53	48	102.56	103.00	-32.8	35,734	-0.09%
2022/11/30	30	100.65	5.1	100.80	100.50	24.9	34,905	0.07%
2022/11/29	21.4	100.07	3.6	99.97	100.00	17.9	34,038	0.05%
2022/11/28	33.3	99.91	1	100.00	100.00	32.3	33,757	0.10%
2022/11/25	26.4	100.62	1	100.00	100.50	25.4	33,605	0.08%
2022/11/24	6.1	100.25	8	100.50	101.00	-1.9	33,507	-0.01%
2022/11/23	6.1	100.92	11	101.00	100.50	-4.9	33,169	-0.01%
2022/11/22	6	100.09	19	100.47	100.50	-13	33,091	-0.04%
2022/11/21	2.1	100.26	2	100.50	100.00	0.1	32,902	0.00%
2022/11/18	13.1	101.08	1	101.00	100.50	12.1	32,636	0.04%
2022/11/17	7.2	101.43	2	101.00	101.50	5.2	32,326	0.02%
2022/11/16	8.1	102.00	16	102.03	101.50	-7.9	32,188	-0.02%
2022/11/15	24.2	101.50	3	102.00	101.50	21.1	31,685	0.07%
2022/11/14	63	100.75	14	100.60	101.50	49	31,198	0.16%
2022/11/11	81.7	100.65	108	101.44	100.00	-26.4	30,512	-0.09%	大賣/
2022/11/10	21	100.67	12	100.79	100.50	9	29,543	0.03%
2022/11/09	4	102.00	9	101.83	102.50	-5	29,373	-0.02%
2022/11/08	12.2	100.13	2	100.50	100.00	10.2	29,190	0.03%
2022/11/07	26.3	100.17	1	101.00	100.00	25.3	29,498	0.09%
2022/11/04	70.2	100.04	10	100.20	100.50	60.2	29,858	0.20%
2022/11/03	4.2	100.88	1	101.00	101.00	3.2	29,990	0.01%
2022/11/02	902	101.50	104	101.02	102.00	798	29,765	2.68%	大買/大賣/鉅額交易
2022/11/01	124.4	101.44	106	101.03	101.50	18.4	29,668	0.06%	大買/大賣/
2022/10/31	16.2	101.95	7	102.36	102.50	9.2	29,304	0.03%
2022/10/28	6	103.75	200	104.00	104.00	-194	29,222	-0.66%	大賣/鉅額交易
2022/10/27	6	104.75	10	104.50	104.00	-4	29,368	-0.01%
2022/10/26	4	104.00	55.1	103.92	104.00	-51.1	29,519	-0.17%
2022/10/25	1.1	102.07	8	102.50	103.50	-7	29,293	-0.02%
2022/10/24	5	103.10	10	103.00	103.00	-5	29,045	-0.02%
2022/10/21	1.1	102.09	5	103.05	103.50	-3.9	28,923	-0.01%
2022/10/20	60.2	101.51	2	101.50	102.50	58.2	29,034	0.20%
2022/10/19	5.3	103.31	12	104.04	103.00	-6.7	28,453	-0.02%
2022/10/18	27.1	103.96	0	0.00	103.50	27.1	28,204	0.10%
2022/10/17	0	0.00	3	104.67	105.00	-3	28,041	-0.01%
2022/10/14	1	105.00	1	105.00	105.00	0	27,956	0.00%
2022/10/13	51	103.01	5.2	103.61	103.50	45.8	28,122	0.16%
2022/10/12	5	103.60	0	0.00	103.00	5	27,974	0.02%
2022/10/11	7	104.64	4	104.25	104.00	3	27,628	0.01%
2022/10/07	3.1	107.82	1	107.50	107.50	2.1	27,413	0.01%
2022/10/06	2	107.00	7	107.29	107.50	-5	27,815	-0.02%
2022/10/05	354.2	105.72	25.1	106.76	107.00	329.1	27,893	1.18%	大買/鉅額交易
2022/10/04	4	102.38	2	102.25	102.50	2	27,455	0.01%
2022/10/03	10.1	101.30	0	0.00	101.00	10.1	27,474	0.04%
2022/09/30	18.1	101.03	10.6	100.75	102.00	7.5	27,695	0.03%
2022/09/29	12.1	101.29	1	101.50	101.50	11.1	27,913	0.04%
2022/09/28	17.4	101.55	3	100.67	100.50	14.4	28,002	0.05%
2022/09/27	4.1	103.63	2	104.00	103.50	2.1	27,942	0.01%
2022/09/26	8.3	104.32	11.1	104.05	104.00	-2.8	28,760	-0.01%
2022/09/23	2	106.75	0	0.00	106.50	2	29,122	0.01%
2022/09/22	0.2	107.50	11	106.91	107.00	-10.8	29,606	-0.04%
2022/09/21	6.1	106.59	1	108.00	107.00	5.1	29,763	0.02%
2022/09/20	0	0.00	1	107.00	108.50	-1	29,793	0.00%
2022/09/19	3.1	107.00	9	107.00	107.00	-5.9	29,797	-0.02%
2022/09/16	5	107.00	1	107.00	107.50	4	30,004	0.01%
2022/09/15	1	108.00	15	108.00	108.00	-14	30,148	-0.05%
2022/09/14	6.1	107.59	3	108.00	107.50	3.1	30,383	0.01%
2022/09/13	1.4	109.50	46	109.73	110.00	-44.7	30,584	-0.15%
2022/09/12	1.2	108.00	56.9	108.01	108.50	-55.7	30,594	-0.18%
2022/09/08	1	106.50	1	107.00	107.00	0	31,113	0.00%
2022/09/07	14.1	107.04	5	106.60	106.00	9.1	31,387	0.03%
2022/09/06	0.1	108.00	0	0.00	108.50	0.1	31,270	0.00%
2022/09/05	3	108.00	0	0.00	108.00	3	31,528	0.01%
2022/09/02	3.5	107.86	0	0.00	107.50	3.5	31,931	0.01%
2022/09/01	25.1	107.30	5	107.50	107.50	20.1	32,046	0.06%
2022/08/31	4	108.63	0	0.00	109.00	4	31,915	0.01%
2022/08/30	7	108.50	1.1	108.50	108.50	5.9	31,741	0.02%
2022/08/29	26.5	108.10	7	108.36	108.00	19.5	32,006	0.06%
2022/08/26	15	109.60	0	0.00	110.50	15	32,155	0.05%
2022/08/25	4	109.50	51	109.52	109.50	-47	32,478	-0.14%
2022/08/24	11	109.32	3	109.50	109.50	8	33,426	0.02%
2022/08/23	7	110.00	8	110.25	110.00	-1	34,509	0.00%
2022/08/22	15	110.13	12	110.25	111.00	3	34,940	0.01%
2022/08/19	6	111.25	3	111.33	111.00	3	35,525	0.01%
2022/08/18	15	111.83	1	111.00	112.00	14	35,898	0.04%
2022/08/17	14	111.79	2	111.00	112.50	12	36,728	0.03%
2022/08/16	20	111.65	16	111.03	111.00	4	36,840	0.01%
2022/08/15	22.6	112.28	10	112.35	112.00	12.6	36,930	0.03%
2022/08/12	23	113.26	113	113.47	112.50	-90	37,208	-0.24%	大賣/
2022/08/11	5.1	112.39	76.4	112.26	113.00	-71.3	37,022	-0.19%
2022/08/10	9	110.17	27.2	110.17	110.00	-18.2	36,918	-0.05%
2022/08/09	2.5	108.20	5.3	108.47	109.00	-2.8	36,398	-0.01%
2022/08/08	42	107.39	49	107.69	108.00	-7	36,343	-0.02%
2022/08/05	6.2	108.10	1	108.00	108.00	5.2	36,295	0.01%
2022/08/04	10	107.15	9	107.94	108.00	1	36,249	0.00%
2022/08/03	2.5	107.10	6	107.83	108.50	-3.5	35,932	-0.01%
2022/08/02	7.3	107.09	39	107.38	108.00	-31.7	35,709	-0.09%
2022/08/01	0	0.00	6	108.58	109.00	-6	35,441	-0.02%
2022/07/29	0	0.00	11	108.73	109.00	-11	35,652	-0.03%
2022/07/28	2	108.00	1.6	108.69	108.50	0.4	35,867	0.00%
2022/07/27	6	108.33	10	108.80	108.00	-4	36,003	-0.01%
2022/07/26	1	108.00	12	107.79	108.00	-11	35,778	-0.03%
2022/07/25	2	107.50	104.8	105.66	107.50	-102.8	35,635	-0.29%	大賣/鉅額交易
2022/07/22	10.5	105.93	12.1	106.00	106.00	-1.6	35,447	0.00%
2022/07/21	7	104.86	6	104.92	105.50	1	35,462	0.00%
2022/07/20	18.1	103.61	5	104.10	103.50	13.1	35,419	0.04%
2022/07/19	3.2	104.50	0	0.00	104.00	3.2	35,511	0.01%
2022/07/18	2	104.75	3	104.67	105.00	-1	35,446	0.00%
2022/07/15	9	104.83	4	105.50	105.00	5	35,469	0.01%
2022/07/14	2	104.75	26	104.92	105.00	-24	35,384	-0.07%
2022/07/13	14	103.18	12.9	103.23	102.50	1.1	34,910	0.00%
2022/07/12	8.2	100.10	7.8	100.35	100.50	0.4	34,569	0.00%
2022/07/11	53	100.55	2	101.00	101.00	51	34,330	0.15%
2022/07/08	10	102.30	8	102.00	102.00	2	34,172	0.01%
2022/07/07	5.6	102.90	42.1	101.88	103.50	-36.5	33,867	-0.11%
2022/07/06	55.6	101.01	4.1	101.04	100.50	51.5	33,478	0.15%
2022/07/05	18.2	101.48	10	102.55	102.50	8.2	33,199	0.02%
2022/07/04	23.5	101.03	11.1	101.05	100.00	12.4	32,860	0.04%
2022/07/01	18.1	106.84	22	106.75	106.00	-3.9	32,262	-0.01%
2022/06/30	32	109.67	2.2	109.73	109.00	29.8	31,744	0.09%
2022/06/29	44.1	111.00	363	112.00	111.00	-318.9	31,393	-1.02%	大賣/鉅額交易
2022/06/28	2	111.50	20	111.80	112.00	-18	31,168	-0.06%
2022/06/27	5	111.30	23	111.98	111.00	-18	31,040	-0.06%
2022/06/24	1	109.50	60	110.38	110.00	-59	30,863	-0.19%
2022/06/23	6.5	108.27	249.1	109.45	108.00	-242.6	30,701	-0.79%	大賣/鉅額交易
2022/06/22	12.6	110.32	4.8	110.18	109.50	7.8	30,281	0.03%
2022/06/21	12	110.92	5.1	111.21	112.00	6.9	30,597	0.02%
2022/06/20	2	109.00	11.1	110.00	109.00	-9.1	30,276	-0.03%
2022/06/17	27	109.56	6	110.00	109.50	21	30,071	0.07%
2022/06/16	18	112.28	8	111.63	111.50	10	29,597	0.03%
2022/06/15	0.1	112.00	18	112.06	112.00	-17.9	30,439	-0.06%
2022/06/14	23.1	111.24	14.2	111.37	111.50	8.9	30,755	0.03%
2022/06/13	27.2	111.84	7.1	111.58	111.50	20.1	30,823	0.07%
2022/06/10	1	114.00	2.4	114.29	114.00	-1.4	30,587	0.00%
2022/06/09	2.1	114.53	8	114.88	115.50	-5.9	30,617	-0.02%
2022/06/08	2	113.75	2.8	114.36	114.00	-0.8	30,518	0.00%
2022/06/07	11	114.32	21.1	114.00	113.50	-10.1	30,625	-0.03%
2022/06/06	24	114.94	14	115.36	115.50	10	30,483	0.03%
2022/06/02	7	114.86	7.7	115.17	114.00	-0.7	30,890	0.00%
2022/06/01	21.5	114.76	42.9	114.89	114.50	-21.4	31,010	-0.07%
2022/05/31	7.2	112.42	76.1	111.89	113.00	-69	30,133	-0.23%
2022/05/30	209.2	109.52	5	110.60	110.50	204.2	28,871	0.71%	大買/鉅額交易
2022/05/27	9	110.61	70.2	110.37	110.00	-61.2	28,372	-0.22%
2022/05/26	29.2	109.18	35.1	109.72	109.00	-5.9	27,992	-0.02%
2022/05/25	673	109.50	85.2	108.90	109.50	587.8	27,818	2.11%	大買/鉅額交易
2022/05/24	134	108.03	69	108.50	108.00	65	27,347	0.24%	大買/
2022/05/23	25	108.06	18.2	108.05	108.00	6.8	26,969	0.03%
2022/05/20	18	107.69	43.7	107.85	107.00	-25.7	26,832	-0.10%
2022/05/19	4	106.25	17.2	106.27	107.50	-13.2	26,456	-0.05%
2022/05/18	5	106.30	26	106.48	107.00	-21	26,023	-0.08%
2022/05/17	2	105.00	3.1	104.66	105.00	-1.1	25,518	0.00%
2022/05/16	0.1	104.00	5	104.10	104.50	-4.9	25,323	-0.02%
2022/05/13	2.2	103.50	8	103.50	104.00	-5.8	25,172	-0.02%
2022/05/12	6.4	102.44	4.5	102.50	102.00	1.9	25,217	0.01%
2022/05/11	5	103.30	0	0.00	103.00	5	25,124	0.02%
2022/05/10	655.6	103.01	1	103.50	104.00	654.6	25,133	2.60%	大買/鉅額交易
2022/05/09	405	103.50	6.3	103.58	104.00	398.8	25,217	1.58%	大買/鉅額交易
2022/05/06	1	104.00	0.4	103.50	104.00	0.6	25,527	0.00%
2022/05/05	10.7	104.73	5	105.20	104.50	5.7	25,631	0.02%
2022/05/04	2	103.75	11	104.00	104.00	-9	25,602	-0.04%
2022/05/03	0.6	102.50	3.7	102.50	102.50	-3.1	25,586	-0.01%
2022/04/29	0.1	102.00	11.1	101.55	102.00	-11	25,993	-0.04%
2022/04/28	6.2	100.44	3.7	100.96	101.50	2.5	26,305	0.01%
2022/04/27	19.5	100.05	38	99.99	100.00	-18.5	26,323	-0.07%
2022/04/26	2.2	100.77	4.3	101.12	101.00	-2.1	26,227	-0.01%
2022/04/25	48.7	101.05	5	101.00	100.50	43.7	26,131	0.17%
2022/04/22	4.3	103.03	600	103.00	103.50	-595.7	25,723	-2.32%	大賣/鉅額交易
2022/04/21	0	0.00	3	103.67	103.00	-3	26,086	-0.01%
2022/04/20	4.2	102.60	1.1	102.55	103.00	3.1	26,106	0.01%
2022/04/19	7.3	102.18	1	103.00	102.00	6.3	26,095	0.02%
2022/04/18	0.3	103.00	7	102.50	102.50	-6.7	26,235	-0.03%
2022/04/15	2.1	103.26	0	0.00	103.00	2.1	26,622	0.01%
2022/04/14	4	104.13	5	104.00	104.00	-1	27,070	0.00%
2022/04/13	5.6	103.95	2	103.25	104.00	3.6	27,740	0.01%
2022/04/12	8.3	102.38	8	102.50	102.00	0.3	29,846	0.00%
2022/04/11	14	102.11	3	102.00	102.00	11	29,853	0.04%
2022/04/08	9.3	102.89	6	103.42	103.00	3.3	29,736	0.01%
2022/04/07	13.1	103.69	0	0.00	103.00	13.1	29,605	0.04%
2022/04/06	16	104.41	0	0.00	105.00	16	29,253	0.05%
2022/04/01	34	104.74	0	0.00	104.50	34	28,990	0.12%
2022/03/31	0.1	106.00	10.8	106.14	106.00	-10.7	28,748	-0.04%
2022/03/30	2.3	105.50	3	105.50	105.50	-0.8	28,608	0.00%
2022/03/29	17	105.24	5.8	105.93	105.50	11.3	28,506	0.04%
2022/03/28	2,166	106.00	2.9	105.57	106.00	2,163.1	28,443	7.61%	大買/鉅額交易
2022/03/25	6.8	106.31	6.3	106.58	106.00	0.5	28,332	0.00%
2022/03/24	11.2	106.77	23.7	106.64	106.50	-12.5	28,289	-0.04%
2022/03/23	1.3	104.50	6	104.83	105.50	-4.7	27,980	-0.02%
2022/03/22	109.5	104.01	0.9	104.50	104.00	108.6	28,224	0.38%	大買/鉅額交易
2022/03/21	109	105.76	3.5	105.29	104.50	105.5	28,256	0.37%	大買/鉅額交易
2022/03/18	9	104.31	13.1	105.27	106.00	-4.2	28,271	-0.01%
2022/03/17	104.3	103.50	15.8	103.68	104.00	88.5	27,192	0.33%	大買/
2022/03/16	9.2	101.29	12	100.58	101.50	-2.9	26,806	-0.01%
2022/03/15	1,285.1	101.50	11.4	101.29	101.00	1,273.8	26,458	4.81%	大買/鉅額交易
2022/03/14	401	103.25	0.6	103.00	102.50	400.4	26,525	1.51%	大買/鉅額交易
2022/03/11	3.1	103.02	10.2	103.50	103.50	-7.1	26,516	-0.03%
2022/03/10	2.1	103.24	2.3	103.50	103.00	-0.2	26,500	0.00%
2022/03/09	9	101.83	5	101.70	101.50	4	26,385	0.02%
2022/03/08	435.9	101.49	29.2	100.55	101.50	406.7	26,349	1.54%	大買/鉅額交易
2022/03/07	235.2	102.99	4.1	103.00	102.50	231.1	25,720	0.90%	大買/鉅額交易
2022/03/04	200	104.00	11.5	104.51	105.00	188.5	25,816	0.73%	大買/鉅額交易
2022/03/03	23.1	104.94	21	104.52	104.50	2.1	25,972	0.01%
2022/03/02	0	0.00	7	104.36	104.50	-7	26,143	-0.03%
2022/03/01	3	104.50	3.1	104.84	104.50	-0.1	26,204	0.00%
2022/02/25	11	103.05	12	103.46	103.00	-1	26,220	0.00%
2022/02/24	413.4	103.48	605.1	103.00	102.50	-191.7	26,098	-0.73%	大買/大賣/鉅額交易
2022/02/23	4.1	104.88	0	0.00	105.00	4.1	25,606	0.02%
2022/02/22	8.5	104.26	3	104.17	104.50	5.5	25,709	0.02%
2022/02/21	2	106.00	0	0.00	106.00	2	25,784	0.01%
2022/02/18	1	105.50	1	105.00	105.50	0	25,924	0.00%
2022/02/17	9	105.78	10	105.75	106.00	-1	25,998	0.00%
2022/02/16	2.4	105.42	7	105.43	105.50	-4.6	26,003	-0.02%
2022/02/15	19	104.03	7	104.79	104.00	12	26,223	0.05%
2022/02/14	22.1	104.11	9	104.11	104.00	13.1	26,310	0.05%
2022/02/11	15.1	105.03	14	105.36	106.00	1.1	26,318	0.00%
2022/02/10	7	106.14	4.3	106.25	106.50	2.7	26,440	0.01%
2022/02/09	12	106.00	18.1	105.78	106.50	-6.1	26,437	-0.02%
2022/02/08	9	105.44	10	105.35	105.50	-1	26,352	0.00%
2022/02/07	11.4	103.11	1	103.50	103.00	10.4	25,826	0.04%
2022/01/26	22.4	102.32	12	102.54	102.00	10.4	25,471	0.04%
2022/01/25	11.5	102.37	6	103.00	103.00	5.5	25,257	0.02%
2022/01/24	15.3	103.17	7.1	103.14	103.00	8.2	25,076	0.03%
2022/01/21	14.2	102.18	438.5	102.50	102.00	-424.3	24,727	-1.72%	大賣/鉅額交易
2022/01/20	14.2	103.16	11	103.50	103.00	3.2	24,415	0.01%
2022/01/19	11.6	103.39	10	103.60	103.50	1.6	24,199	0.01%
2022/01/18	2.1	104.00	4	104.00	103.50	-1.9	24,100	-0.01%
2022/01/17	10.3	103.61	0.1	104.00	103.50	10.2	24,204	0.04%
2022/01/14	46.4	103.69	19.1	103.58	103.50	27.3	24,181	0.11%
2022/01/13	26.1	105.23	6	105.33	105.50	20.1	24,050	0.08%
2022/01/12	7.1	104.36	6	104.17	104.50	1.1	24,214	0.00%
2022/01/11	20.5	104.18	17	104.53	104.50	3.5	24,338	0.01%
2022/01/10	20.3	104.83	2	105.25	104.50	18.3	24,605	0.07%
2022/01/07	18	106.44	13.5	107.06	106.50	4.5	24,846	0.02%
2022/01/06	35	107.20	37	107.45	107.00	-2	24,497	-0.01%
2022/01/05	69	108.68	86.4	108.80	109.00	-17.4	23,990	-0.07%
2022/01/04	107.8	103.52	15.6	103.82	103.50	92.2	22,264	0.41%	大買/
2022/01/03	14.2	104.09	2	104.00	103.00	12.2	22,420	0.05%
2021/12/30	7.6	104.17	11	104.14	104.00	-3.4	22,693	-0.01%
2021/12/29	2.6	105.00	8.8	104.55	105.00	-6.2	23,058	-0.03%
2021/12/28	8.2	105.31	10	104.70	105.50	-1.9	23,528	-0.01%
2021/12/27	0.5	104.50	11.3	104.50	104.50	-10.8	23,690	-0.05%
2021/12/24	5	104.60	1.5	104.50	104.00	3.5	24,112	0.01%
2021/12/23	12	103.96	9.8	103.74	104.00	2.2	24,295	0.01%
2021/12/22	10.3	103.52	5.1	104.00	103.50	5.2	24,599	0.02%
2021/12/21	3.9	104.00	5.3	104.41	104.50	-1.4	24,777	-0.01%
2021/12/20	5	103.00	1.1	103.50	103.00	3.9	24,788	0.02%
2021/12/17	9.1	103.51	23	103.50	103.50	-13.9	24,743	-0.06%
2021/12/16	37	103.92	7	104.50	103.50	30	24,530	0.12%
2021/12/15	0.2	105.00	0	0.00	105.00	0.2	24,606	0.00%
2021/12/14	6.6	104.12	2	104.50	104.50	4.6	24,867	0.02%
2021/12/13	7	104.79	1	105.00	104.50	6	24,882	0.02%
2021/12/10	15.1	105.10	0	0.00	105.00	15.1	25,648	0.06%
2021/12/09	0	105.50	5	105.80	106.00	-5	25,628	-0.02%
2021/12/08	6.6	105.14	7	105.00	105.00	-0.4	25,632	0.00%
2021/12/07	24.1	105.79	2	106.25	106.00	22.1	25,267	0.09%
2021/12/06	7	106.07	6	106.83	106.50	1	25,185	0.00%
2021/12/03	14	105.64	0.2	105.50	105.00	13.9	25,281	0.05%
2021/12/02	6.1	105.82	8.3	105.89	105.00	-2.2	25,365	-0.01%
2021/12/01	0	104.00	10.1	104.74	105.50	-10.1	25,219	-0.04%
2021/11/30	19.4	104.26	10	105.00	103.50	9.4	25,243	0.04%
2021/11/29	11	104.05	6	104.42	103.50	5	24,913	0.02%
2021/11/26	13.1	103.85	6	104.49	103.50	7.1	24,820	0.03%
2021/11/25	58.5	105.49	17.2	105.73	105.00	41.3	24,927	0.17%
2021/11/24	30.4	105.09	30.8	105.29	105.50	-0.4	24,868	0.00%
2021/11/23	14	106.32	2.1	106.02	106.00	11.9	24,601	0.05%
2021/11/22	58	106.97	0	0.00	106.50	58	24,446	0.24%
2021/11/19	10.1	107.00	9.1	107.00	106.50	1	24,384	0.00%
2021/11/18	62.1	106.95	31.1	106.50	107.00	31	24,337	0.13%
2021/11/17	76	107.45	3	107.67	107.00	73	24,205	0.30%
2021/11/16	15	108.10	2	108.50	108.00	13	24,180	0.05%
2021/11/15	51	108.64	13	108.50	108.00	38	24,775	0.15%
2021/11/12	1	108.50	17.5	108.41	109.00	-16.5	24,877	-0.07%
2021/11/11	68	107.79	9	107.89	107.50	59	24,858	0.24%
2021/11/10	201	109.00	8	108.81	109.00	193	25,126	0.77%	大買/鉅額交易
2021/11/09	34.4	107.43	19	107.47	108.00	15.4	25,521	0.06%
2021/11/08	14	107.11	24.4	107.24	107.50	-10.4	25,431	-0.04%
2021/11/05	22	108.41	12.2	108.00	109.00	9.8	25,877	0.04%
2021/11/04	56	108.00	5	108.10	108.00	51	26,297	0.19%
2021/11/03	2.6	107.99	23.2	107.94	107.50	-20.6	26,495	-0.08%
2021/11/02	103	107.99	12	107.71	107.50	91	26,978	0.34%	大買/
2021/11/01	59.1	107.00	2	107.50	106.50	57.1	26,974	0.21%
2021/10/29	35.2	107.17	5.5	107.00	107.00	29.7	27,025	0.11%
2021/10/28	62	108.02	21	108.57	108.50	41	27,041	0.15%
2021/10/27	62.2	108.04	3	108.17	108.00	59.2	27,205	0.22%
2021/10/26	2	109.00	11.5	108.93	109.00	-9.5	27,413	-0.03%
2021/10/25	7.1	107.37	13.3	108.08	108.00	-6.1	27,459	-0.02%
2021/10/22	6	107.50	21.1	107.98	107.50	-15.1	27,653	-0.05%
2021/10/21	60.3	107.54	14	108.04	108.00	46.3	27,868	0.17%
2021/10/20	82	107.37	17.2	107.51	107.50	64.8	27,916	0.23%
2021/10/19	63.2	107.56	12	107.21	107.00	51.2	27,785	0.18%
2021/10/18	64.7	109.22	43	108.69	107.50	21.7	28,334	0.08%
2021/10/15	13	108.85	16.7	109.03	109.50	-3.7	28,682	-0.01%
2021/10/14	4	106.75	3	107.17	106.50	1	28,303	0.00%
2021/10/13	17	105.25	11	105.45	105.50	6	28,537	0.02%
2021/10/12	10.3	105.45	7	105.07	105.00	3.3	28,786	0.01%
2021/10/08	6	107.58	18.1	107.47	108.00	-12.1	29,185	-0.04%
2021/10/07	76	106.26	28	106.18	107.00	48	29,179	0.16%
2021/10/06	206.2	103.70	20.1	103.90	103.00	186.1	29,150	0.64%	大買/鉅額交易
2021/10/05	59.9	101.50	6	101.67	101.50	53.9	28,786	0.19%
2021/10/04	154	103.66	15	102.90	103.00	139	28,567	0.49%	大買/鉅額交易
2021/10/01	25.8	103.52	3	103.50	103.00	22.8	28,543	0.08%
2021/09/30	7	105.07	6	104.83	105.00	1	28,439	0.00%
2021/09/29	74.2	104.60	5	104.90	105.00	69.2	28,792	0.24%
2021/09/28	13.3	106.70	0.3	107.00	106.50	13	29,592	0.04%
2021/09/27	9	107.94	3	108.00	107.50	6	29,497	0.02%
2021/09/24	55.2	107.50	0	0.00	107.50	55.2	29,530	0.19%
2021/09/23	11	106.77	7.5	107.07	106.50	3.5	29,793	0.01%
2021/09/22	17.1	106.47	11	107.00	107.00	6.1	29,774	0.02%
2021/09/17	13.3	108.12	14.1	108.33	108.50	-0.9	29,528	0.00%
2021/09/16	9	108.00	5.5	108.41	107.50	3.5	29,476	0.01%
2021/09/15	30.6	109.24	27.5	109.49	108.50	3.2	29,612	0.01%
2021/09/14	1.2	107.07	1	107.50	107.50	0.2	29,019	0.00%
2021/09/13	10.1	107.00	7	107.29	106.50	3.1	29,065	0.01%
2021/09/10	8	107.50	9	108.00	108.00	-1	29,390	0.00%
2021/09/09	8	106.69	0	0.00	107.00	8	29,660	0.03%
2021/09/08	125.2	108.20	11	109.05	107.50	114.2	29,623	0.39%	大買/鉅額交易
2021/09/07	12	109.08	5	109.00	108.50	7	29,547	0.02%
2021/09/06	36.1	111.75	11.1	111.91	111.00	25	29,553	0.08%
2021/09/03	34.2	112.19	28	112.07	112.50	6.1	29,849	0.02%
2021/09/02	12	111.38	36.1	111.64	111.50	-24.1	29,768	-0.08%
2021/09/01	17	110.79	8	110.69	111.00	9	29,654	0.03%
2021/08/31	14	108.86	4	110.38	111.00	10	29,587	0.03%
2021/08/30	9	107.56	9	108.11	109.00	0	29,418	0.00%
2021/08/27	0	0.00	5.4	107.63	108.00	-5.4	29,666	-0.02%
2021/08/26	12	107.46	28.8	107.74	107.50	-16.8	29,835	-0.06%
2021/08/25	5	108.20	14.2	108.36	108.50	-9.2	30,168	-0.03%
2021/08/24	1	108.00	25.3	108.54	109.00	-24.3	30,304	-0.08%
2021/08/23	6	106.92	14	106.79	107.50	-8	30,576	-0.03%
2021/08/20	8	103.31	21	103.79	104.50	-13	30,649	-0.04%
2021/08/19	55	103.74	11	103.86	103.00	44	31,163	0.14%
2021/08/18	16.1	105.50	20.3	105.80	107.00	-4.3	30,717	-0.01%
2021/08/17	10	106.80	4.5	107.50	106.50	5.5	31,031	0.02%
2021/08/16	24	107.19	8	107.50	107.50	16	31,124	0.05%
2021/08/13	17.6	109.43	18	109.08	109.00	-0.4	31,441	0.00%
2021/08/12	1	109.00	4	109.25	109.00	-3	31,378	-0.01%
2021/08/11	120.7	107.00	11	107.73	109.00	109.7	31,859	0.34%	大買/鉅額交易
2021/08/10	31	108.89	7	109.93	108.50	24	32,440	0.07%
2021/08/09	202	111.75	7	111.64	112.00	195	33,341	0.58%	大買/鉅額交易
2021/08/06	16	111.94	17.1	112.65	112.50	-1.1	33,684	0.00%
2021/08/05	26	111.69	6	111.58	112.00	20	34,169	0.06%
2021/08/04	7.2	111.85	10	112.00	112.00	-2.9	36,329	-0.01%
2021/08/03	15	111.03	7	111.36	111.50	8	37,309	0.02%
2021/08/02	7	110.71	20.1	112.20	113.00	-13.1	37,640	-0.03%
2021/07/30	17	109.82	5	110.00	110.00	12	38,246	0.03%
2021/07/29	9.1	111.00	5.7	111.00	111.00	3.5	38,400	0.01%
2021/07/28	13	109.73	44	109.93	110.50	-31	39,142	-0.08%
2021/07/27	0	111.50	25.3	111.24	111.50	-25.2	40,042	-0.06%
2021/07/26	80.1	110.32	2	109.00	110.00	78.1	40,774	0.19%
2021/07/23	18.8	110.66	8	110.75	110.50	10.8	40,978	0.03%
2021/07/22	131.3	110.12	58	110.77	110.50	73.3	41,267	0.18%	大買/
2021/07/21	44.8	113.11	14	113.71	112.50	30.8	41,185	0.07%
2021/07/20	21.3	114.76	627.4	114.52	114.50	-606.1	40,817	-1.48%	大賣/鉅額交易
2021/07/19	57	116.72	4	117.00	116.50	53	41,033	0.13%
2021/07/16	115.6	118.52	25.1	118.86	119.50	90.5	41,627	0.22%	大買/
2021/07/15	17.1	118.97	20	119.17	119.50	-2.9	41,646	-0.01%
2021/07/14	6.1	116.98	31.1	116.98	116.00	-24.9	41,038	-0.06%
2021/07/13	3	116.50	22.4	116.53	116.50	-19.4	41,122	-0.05%
2021/07/12	4	115.25	22	115.07	115.00	-18	41,396	-0.04%
2021/07/09	29	113.78	10	113.75	114.00	19	41,770	0.05%
2021/07/08	16.1	115.47	10	115.50	115.50	6.1	42,184	0.01%
2021/07/07	15.3	115.63	5	115.70	115.00	10.3	42,614	0.02%
2021/07/06	10.2	116.50	33.3	116.81	116.50	-23.1	43,302	-0.05%
2021/07/05	27.1	114.97	77.5	115.30	117.00	-50.4	43,911	-0.11%
2021/07/02	19.5	111.74	8	111.94	111.50	11.5	43,223	0.03%
2021/07/01	14.1	112.36	19.5	111.56	112.00	-5.4	43,510	-0.01%
2021/06/30	22	112.57	19	112.53	112.00	3	43,940	0.01%
2021/06/29	4.1	112.00	3	111.83	111.50	1.1	45,039	0.00%
2021/06/28	32.1	111.95	24.1	111.58	111.50	8	46,909	0.02%
2021/06/25	28.1	113.98	30	113.75	113.00	-1.9	47,286	0.00%
2021/06/24	14.1	112.42	25	112.78	113.00	-10.9	47,379	-0.02%
2021/06/23	7	110.14	20	110.80	111.50	-13	47,741	-0.03%
2021/06/22	29	109.26	17	108.59	108.50	12	48,354	0.02%
2021/06/21	35.5	109.34	16	108.84	108.50	19.5	49,335	0.04%
2021/06/18	33.1	112.05	26	111.65	111.50	7.1	50,635	0.01%
2021/06/17	34	110.57	28	111.64	113.00	6	51,947	0.01%
2021/06/16	15	112.00	13	112.00	111.50	2	54,351	0.00%
2021/06/15	46.1	112.75	35	112.87	113.00	11.1	56,251	0.02%
2021/06/11	3	113.33	34	113.04	113.50	-31	58,242	-0.05%
2021/06/10	205	110.50	104	110.99	110.50	101	59,189	0.17%	大買/大賣/鉅額交易
2021/06/09	34	109.65	40	110.00	109.50	-6	60,027	-0.01%
2021/06/08	14.5	110.67	2.1	110.02	110.50	12.4	61,243	0.02%
2021/06/07	32	111.66	10.1	110.86	110.50	21.9	62,197	0.04%
2021/06/04	20.2	110.19	5.1	111.29	112.00	15.1	62,654	0.02%
2021/06/03	21	112.00	11	111.00	111.00	10	62,906	0.02%
2021/06/02	40.5	112.31	7	112.86	112.00	33.5	63,414	0.05%
2021/06/01	56.1	114.00	20.2	113.81	114.50	35.9	64,306	0.06%
2021/05/31	5.3	112.24	20.4	113.09	113.50	-15.1	65,255	-0.02%
2021/05/28	26	110.50	24	111.00	111.00	2	66,126	0.00%
2021/05/27	20.1	108.78	25	109.18	109.50	-4.9	66,575	-0.01%
2021/05/26	17.2	111.56	17	112.12	111.50	0.2	67,559	0.00%
2021/05/25	266	111.43	56.1	112.47	112.00	209.9	69,013	0.30%	大買/鉅額交易
2021/05/24	73.1	109.40	18.3	109.16	109.50	54.9	69,079	0.08%
2021/05/21	106	108.77	41	109.12	109.50	65	69,408	0.09%	大買/
2021/05/20	124.1	105.59	32.3	105.94	106.00	91.8	69,516	0.13%	大買/
2021/05/19	145.6	105.51	34	105.12	105.00	111.6	70,236	0.16%	大買/鉅額交易
2021/05/18	127	104.45	131.3	104.50	107.00	-4.3	70,231	-0.01%	大買/大賣/
2021/05/17	127.1	99.49	50	99.80	98.20	77	70,387	0.11%	大買/
2021/05/14	13.2	104.84	71	103.86	104.50	-57.8	70,236	-0.08%
2021/05/13	41.3	101.79	75.5	101.77	103.00	-34.3	70,571	-0.05%
2021/05/12	219.3	101.55	98	101.98	102.00	121.4	70,334	0.17%	大買/鉅額交易
2021/05/11	64.5	108.26	21.1	107.75	107.00	43.4	69,233	0.06%
2021/05/10	67.1	114.12	8	114.31	113.00	59.1	69,994	0.08%
2021/05/07	14	116.36	27.4	116.24	117.50	-13.4	72,312	-0.02%
2021/05/06	12	111.71	11.1	112.41	112.50	0.9	73,359	0.00%
2021/05/05	36.4	111.14	22.2	111.31	110.00	14.2	74,195	0.02%
2021/05/04	88.5	109.41	41.2	109.21	108.50	47.3	75,249	0.06%
2021/05/03	45.3	113.14	42.4	114.19	112.50	2.9	76,133	0.00%
2021/04/29	18.4	117.23	26.1	117.96	116.00	-7.7	78,603	-0.01%
2021/04/28	31	117.29	32	117.81	117.00	-1	79,282	0.00%
2021/04/27	25.4	119.31	31.8	119.06	118.50	-6.4	80,842	-0.01%
2021/04/26	57.6	118.33	21.3	118.30	117.50	36.3	81,368	0.04%
2021/04/23	41.9	118.34	8	117.94	119.00	33.9	82,262	0.04%
2021/04/22	61.1	118.79	23.3	118.88	117.50	37.8	84,441	0.04%
2021/04/21	31.3	120.33	24	120.50	120.00	7.3	88,574	0.01%
2021/04/20	6.4	121.45	17	121.74	122.00	-10.6	89,305	-0.01%
2021/04/19	49.1	122.14	34	122.71	121.50	15.1	90,633	0.02%
2021/04/16	33.1	123.12	39.5	122.76	123.50	-6.4	91,260	-0.01%
2021/04/15	23.1	120.35	16.1	120.72	121.00	7	92,273	0.01%
2021/04/14	23.6	120.49	24	120.81	121.50	-0.4	93,500	0.00%
2021/04/13	24	122.15	26	122.19	122.50	-2	96,281	0.00%
2021/04/12	55	120.84	12.1	120.99	120.50	42.9	99,322	0.04%
2021/04/09	64.1	121.03	29.5	121.16	120.00	34.5	102,027	0.03%
2021/04/08	14.4	122.30	8.2	122.44	122.50	6.2	101,224	0.01%
2021/04/07	11.3	123.19	19	123.66	123.50	-7.7	101,243	-0.01%
2021/04/06	108.3	123.46	119	122.59	122.50	-10.7	101,439	-0.01%	大買/大賣/
2021/04/01	111.9	121.96	138.5	121.69	121.50	-26.6	101,864	-0.03%	大買/大賣/
2021/03/31	104.2	124.67	95	124.95	124.00	9.2	102,143	0.01%	大買/
2021/03/30	21	128.90	28	129.48	129.50	-7	100,661	-0.01%
2021/03/29	28	128.09	92.4	128.00	128.50	-64.4	100,823	-0.06%
2021/03/26	250	127.12	145.1	127.31	126.50	104.9	101,700	0.10%	大買/大賣/鉅額交易
2021/03/25	36.3	127.05	37.1	127.26	126.50	-0.8	101,299	0.00%
2021/03/24	55.4	128.62	87	129.76	128.00	-31.6	100,686	-0.03%
2021/03/23	107.3	131.94	86.8	132.00	130.50	20.5	99,806	0.02%	大買/
2021/03/22	110.1	128.38	171.3	127.66	130.00	-61.2	98,701	-0.06%	大買/大賣/
2021/03/19	141.2	124.49	151.8	125.12	123.50	-10.6	97,546	-0.01%	大買/大賣/
2021/03/18	241.3	130.23	269.6	130.00	129.50	-28.3	95,637	-0.03%	大買/大賣/
2021/03/17	89.2	126.00	116.6	125.62	126.00	-27.4	94,357	-0.03%	大賣/
2021/03/16	32.1	122.73	32.3	122.68	123.00	-0.1	92,873	0.00%
2021/03/15	53.2	120.42	50.2	120.24	121.00	3	92,452	0.00%
2021/03/12	54	119.09	47.6	119.05	120.00	6.4	93,263	0.01%
2021/03/11	48.4	117.31	72.1	117.12	117.00	-23.8	94,385	-0.03%
2021/03/10	36.1	115.96	26.5	116.24	115.50	9.6	93,926	0.01%
2021/03/09	20	112.75	34	114.46	115.00	-14	93,640	-0.01%
2021/03/08	9.1	114.30	18.2	114.19	113.50	-9.1	93,481	-0.01%
2021/03/05	33.8	113.96	48.3	114.35	115.00	-14.5	92,985	-0.02%
2021/03/04	44.3	113.35	55	115.02	114.50	-10.7	92,545	-0.01%
2021/03/03	20	114.42	31.3	114.54	115.50	-11.3	91,575	-0.01%
2021/03/02	94	113.71	83.1	113.08	112.00	10.9	90,689	0.01%
2021/02/26	54.1	112.97	13	113.65	112.00	41.1	90,179	0.05%
2021/02/25	146.1	115.03	293.5	115.29	116.50	-147.4	88,553	-0.17%	大買/大賣/鉅額交易
2021/02/24	135.4	112.42	131	112.44	110.50	4.4	87,097	0.01%	大買/大賣/
2021/02/23	98.3	110.76	132.3	111.27	111.50	-34	86,598	-0.04%	大賣/
2021/02/22	427.2	111.76	114.7	112.03	111.00	312.5	86,137	0.36%	大買/大賣/鉅額交易
2021/02/19	85.2	110.12	53	110.42	110.00	32.2	85,645	0.04%
2021/02/18	38.5	113.37	17	113.88	113.00	21.5	84,850	0.03%
2021/02/17	35.6	114.18	62.8	113.98	114.00	-27.2	84,908	-0.03%
2021/02/05	37.8	113.96	29	114.02	113.50	8.8	83,928	0.01%
2021/02/04	21.4	114.14	26	114.10	114.00	-4.6	83,134	-0.01%
2021/02/03	27.3	116.30	228.1	116.48	116.50	-200.8	82,680	-0.24%	大賣/鉅額交易
2021/02/02	264.8	115.72	86.8	116.18	116.50	178	82,107	0.22%	大買/鉅額交易
2021/02/01	190.3	111.30	180.5	112.24	113.00	9.8	81,389	0.01%	大買/大賣/
2021/01/29	172.8	115.35	77.2	114.69	111.50	95.6	79,640	0.12%	大買/
2021/01/28	125.3	119.22	65.5	119.57	118.50	59.8	76,874	0.08%	大買/
2021/01/27	64	123.34	72.3	123.70	123.00	-8.3	75,136	-0.01%
2021/01/26	117.4	122.73	101.2	122.40	122.00	16.2	73,916	0.02%	大買/大賣/
2021/01/25	94.5	120.96	93	121.15	123.00	1.5	72,070	0.00%
2021/01/22	97.8	120.15	186.1	120.11	121.50	-88.4	70,174	-0.13%	大賣/
2021/01/21	67.7	116.16	139.9	116.15	117.00	-72.2	67,021	-0.11%	大賣/
2021/01/20	244.3	116.29	168.8	115.87	114.50	75.5	66,129	0.11%	大買/大賣/
2021/01/19	42.1	114.83	73.6	115.33	115.00	-31.5	64,197	-0.05%
2021/01/18	54.2	112.93	43.6	113.60	114.00	10.6	63,005	0.02%
2021/01/15	331.2	115.97	88.2	116.28	115.50	243	61,737	0.39%	大買/鉅額交易
2021/01/14	124.3	113.00	304.1	113.28	116.00	-179.8	59,302	-0.30%	大買/大賣/鉅額交易
2021/01/13	39.9	105.72	31.5	106.03	106.50	8.4	54,542	0.02%
2021/01/12	85.9	103.92	57.5	104.21	104.00	28.4	53,983	0.05%
2021/01/11	97.2	107.74	97	107.67	107.50	0.1	53,647	0.00%
2021/01/08	91.3	107.57	250.4	107.79	108.00	-159.1	53,291	-0.30%	大賣/鉅額交易
2021/01/07	100.2	106.55	92.5	107.00	107.00	7.7	51,832	0.01%
2021/01/06	271	105.50	205.3	105.21	105.00	65.7	50,561	0.13%	大買/大賣/
2021/01/05	137.8	102.96	175.2	103.27	104.00	-37.4	47,274	-0.08%	大買/大賣/
2021/01/04	192.7	96.87	386.8	95.87	99.90	-194.2	44,037	-0.44%	大買/大賣/鉅額交易
2020/12/31	29	91.48	28.8	91.80	92.00	0.2	40,427	0.00%
2020/12/30	8	91.03	64.6	91.03	91.60	-56.6	40,179	-0.14%
2020/12/29	76.5	90.94	187	90.67	90.40	-110.5	39,796	-0.28%	大賣/鉅額交易
2020/12/28	239.3	92.44	72.1	92.48	91.80	167.1	39,355	0.42%	大買/鉅額交易
2020/12/25	98.5	91.66	149.4	91.52	91.80	-50.9	38,556	-0.13%	大賣/
2020/12/24	14.2	89.56	39	89.57	89.60	-24.9	37,188	-0.07%
2020/12/23	56.2	88.95	105.1	88.92	88.80	-48.9	37,032	-0.13%	大賣/
2020/12/22	116.1	88.44	155	89.68	87.70	-38.9	36,732	-0.11%	大買/大賣/
2020/12/21	36.8	87.33	45	87.94	88.00	-8.2	36,124	-0.02%
2020/12/18	21.1	87.68	4	87.75	87.70	17.1	35,941	0.05%
2020/12/17	8	87.68	14	87.82	87.80	-6	35,866	-0.02%
2020/12/16	8.2	87.75	26	87.85	88.20	-17.8	35,716	-0.05%
2020/12/15	34	87.06	23	86.91	87.10	11	35,463	0.03%
2020/12/14	71.2	88.08	35	88.81	87.70	36.2	35,162	0.10%
2020/12/11	144.2	87.06	122	87.59	87.60	22.2	34,666	0.06%	大買/大賣/
2020/12/10	154	87.87	54.4	88.13	87.70	99.6	33,930	0.29%	大買/
2020/12/09	26.4	88.76	94.6	88.80	89.00	-68.2	33,480	-0.20%
2020/12/08	144.4	88.24	75.6	88.43	87.60	68.8	32,621	0.21%	大買/
2020/12/07	121.2	85.84	441.6	85.82	87.90	-320.4	31,140	-1.03%	大買/大賣/鉅額交易
2020/12/04	53	82.84	46	83.12	82.90	7	28,798	0.02%
2020/12/03	67	82.10	9.2	82.16	82.00	57.8	28,368	0.20%
2020/12/02	75	82.55	9.3	82.86	82.70	65.8	28,204	0.23%
2020/12/01	6.1	82.66	34	82.61	82.90	-27.9	28,227	-0.10%
2020/11/30	40	82.24	22.3	82.80	82.30	17.7	28,504	0.06%
2020/11/27	31	82.54	10	82.70	82.60	21	27,917	0.08%
2020/11/26	27	82.92	131	82.99	83.00	-104	27,869	-0.37%	大賣/鉅額交易
2020/11/25	39	82.09	6.8	81.76	82.00	32.2	27,823	0.12%
2020/11/24	127.2	82.44	8	82.41	82.00	119.2	27,853	0.43%	大買/鉅額交易
2020/11/23	22.4	82.68	40	82.90	82.90	-17.6	27,877	-0.06%
2020/11/20	91.2	82.39	13	83.08	82.50	78.2	27,738	0.28%
2020/11/19	59	82.63	27	82.76	82.90	32	27,618	0.12%
2020/11/18	10.2	83.01	65	83.20	83.20	-54.9	27,595	-0.20%
2020/11/17	55.3	82.65	97.6	83.10	83.00	-42.4	27,491	-0.15%
2020/11/16	15.5	82.38	100.8	82.54	82.60	-85.3	27,885	-0.31%
2020/11/13	59	81.17	56	81.73	81.40	3	27,577	0.01%
2020/11/12	59	81.28	76	81.71	81.90	-17	27,494	-0.06%
2020/11/11	40.4	81.02	126	81.35	81.60	-85.6	27,213	-0.31%	大賣/
2020/11/10	49	80.70	33	80.98	80.80	16	27,174	0.06%
2020/11/09	51	80.74	63.4	81.04	81.20	-12.4	28,235	-0.04%
2020/11/06	34	79.51	53	79.46	79.70	-19	28,321	-0.07%
2020/11/05	14	78.72	35	78.97	79.00	-21	28,488	-0.07%
2020/11/04	9	78.56	20.4	78.73	78.80	-11.4	29,073	-0.04%
2020/11/03	16.2	78.27	36.2	78.55	78.30	-20	29,122	-0.07%
2020/11/02	3	77.67	13.1	78.07	78.30	-10.1	29,432	-0.03%
2020/10/30	27	77.52	7.8	77.89	77.50	19.2	29,600	0.06%
2020/10/29	40.1	77.27	18.2	77.83	78.00	21.8	29,550	0.07%
2020/10/28	52	78.99	31	78.78	78.30	21	30,059	0.07%
2020/10/27	34.2	79.76	48.2	79.84	80.00	-14	30,234	-0.05%
2020/10/26	7.3	80.42	7	80.27	80.20	0.3	30,632	0.00%
2020/10/23	18	80.93	45	81.08	80.70	-27	31,049	-0.09%
2020/10/22	20	80.60	25	80.76	80.80	-5	32,073	-0.02%
2020/10/21	92	80.74	13	80.94	80.40	79	32,779	0.24%
2020/10/20	41.1	81.38	23.8	81.33	81.40	17.3	33,058	0.05%
2020/10/19	66	81.13	118.2	80.80	81.30	-52.2	33,610	-0.16%	大賣/
2020/10/16	43	79.11	75	79.23	78.60	-32	33,408	-0.10%
2020/10/15	14	77.77	21	78.21	78.10	-7	33,847	-0.02%
2020/10/14	46.5	78.14	0	0.00	78.00	46.5	34,602	0.13%
2020/10/13	10	78.56	13	78.44	78.90	-3	34,800	-0.01%
2020/10/12	12	78.43	49	78.57	78.70	-37	35,259	-0.10%
2020/10/08	29.2	77.76	37.7	77.76	78.00	-8.4	35,425	-0.02%
2020/10/07	6	77.45	17	77.46	77.40	-11	35,744	-0.03%
2020/10/06	14	77.96	14	77.87	77.80	0	36,066	0.00%
2020/10/05	14	78.12	16	77.99	77.70	-2	36,653	-0.01%
2020/09/30	11	77.69	7	77.76	77.40	4	37,159	0.01%
2020/09/29	37	77.42	47	77.69	77.00	-10	37,455	-0.03%
2020/09/28	3.2	76.71	169	75.95	76.90	-165.8	37,793	-0.44%	大賣/鉅額交易
2020/09/25	32.5	74.67	10	74.75	74.30	22.5	38,001	0.06%
2020/09/24	70.5	75.40	11	75.35	75.00	59.5	38,076	0.16%
2020/09/23	21	76.82	7	76.79	76.70	14	37,687	0.04%
2020/09/22	25.2	77.04	10	77.00	76.80	15.2	38,132	0.04%
2020/09/21	45	77.65	32	78.16	77.40	13	38,706	0.03%
2020/09/18	35	77.79	0	0.00	77.60	35	40,000	0.09%
2020/09/17	96	78.18	12	78.82	78.10	84	40,947	0.21%
2020/09/16	20	79.06	10	78.76	78.80	10	41,362	0.02%
2020/09/15	10	79.20	0	0.00	79.10	10	41,339	0.02%
2020/09/14	1.2	79.31	71.2	79.10	79.40	-70.1	41,646	-0.17%
2020/09/11	10	78.20	5	78.30	78.50	5	41,491	0.01%
2020/09/10	0.4	78.50	86	78.50	78.50	-85.6	41,523	-0.21%
2020/09/09	66	76.98	95.1	77.50	77.90	-29.1	41,410	-0.07%
2020/09/08	4	77.73	11	77.54	77.50	-7	41,473	-0.02%
2020/09/07	11	77.13	0	0.00	77.30	11	41,611	0.03%
2020/09/04	61	76.92	15	77.16	76.90	46	41,954	0.11%
2020/09/03	110	78.40	104	78.92	77.70	6	41,789	0.01%	大買/大賣/
2020/09/02	53	77.20	52	77.50	77.80	1	41,734	0.00%
2020/09/01	64	76.89	52	77.09	77.00	12	42,211	0.03%
2020/08/31	88.5	77.54	54	77.85	76.90	34.5	42,474	0.08%
2020/08/28	15	77.49	1	77.80	77.50	14	42,692	0.03%
2020/08/27	39	77.85	3.2	77.84	77.50	35.8	42,988	0.08%
2020/08/26	14	78.11	7	78.19	78.20	7	43,281	0.02%
2020/08/25	0	0.00	7	78.37	78.30	-7	43,441	-0.02%
2020/08/24	12	78.01	3	77.93	77.60	9	43,891	0.02%
2020/08/21	12	77.84	7	78.13	78.20	5	43,964	0.01%
2020/08/20	127.3	77.71	25	77.47	77.10	102.3	43,929	0.23%	大買/鉅額交易
2020/08/19	23.6	79.77	47	80.16	79.30	-23.4	43,368	-0.05%
2020/08/18	35	79.65	12	79.92	79.80	23	43,283	0.05%
2020/08/17	26.1	80.28	13	80.27	80.20	13.1	43,604	0.03%
2020/08/14	10	79.94	11.2	80.26	80.40	-1.2	43,618	0.00%
2020/08/13	224	80.03	163.1	80.42	79.50	60.9	43,559	0.14%	大買/大賣/
2020/08/12	69	81.04	120	80.97	81.40	-51	42,948	-0.12%	大賣/
2020/08/11	75	80.08	67.4	80.10	79.80	7.6	43,139	0.02%
2020/08/10	27	80.16	90.2	80.10	80.50	-63.2	43,407	-0.15%
2020/08/07	21	78.59	3.2	79.14	78.30	17.9	43,275	0.04%
2020/08/06	320.2	79.28	322	79.55	79.00	-1.8	43,625	0.00%	大買/大賣/
2020/08/05	109	78.09	1	78.10	77.90	108	43,829	0.25%	大買/鉅額交易
2020/08/04	6	77.80	7	77.81	78.10	-1	44,340	0.00%
2020/08/03	36.1	77.72	1	77.70	77.10	35.1	44,597	0.08%
2020/07/31	9	78.97	25	78.81	78.40	-16	44,108	-0.04%
2020/07/30	69.6	77.91	1	77.80	78.00	68.6	43,832	0.16%
2020/07/29	26	78.40	9	78.06	78.00	17	43,666	0.04%
2020/07/28	46	79.71	60.4	80.88	78.40	-14.4	43,848	-0.03%
2020/07/27	58	78.66	62	78.97	78.00	-4	43,342	-0.01%
2020/07/24	45.2	80.81	51	81.04	80.00	-5.8	42,760	-0.01%
2020/07/23	76.4	81.97	39.9	82.22	82.10	36.5	42,348	0.09%
2020/07/22	53.6	85.58	41	85.69	85.90	12.6	41,517	0.03%
2020/07/21	70	85.42	18	85.64	85.30	52	40,594	0.13%
2020/07/20	61	86.53	27.1	85.82	86.80	34	39,798	0.09%
2020/07/17	28.8	88.23	88	88.21	88.00	-59.2	39,066	-0.15%
2020/07/16	7	87.40	89	87.50	87.60	-82	39,095	-0.21%
2020/07/15	228	86.71	244	86.97	86.60	-16	38,790	-0.04%	大買/大賣/
2020/07/14	9.8	86.59	68.3	86.66	86.30	-58.5	39,163	-0.15%
2020/07/13	14	86.15	17	86.17	86.70	-3	39,298	-0.01%
2020/07/10	21	85.28	18	85.21	84.80	3	39,392	0.01%
2020/07/09	70	86.68	9	86.49	86.20	61	39,134	0.16%
2020/07/08	6.7	86.96	17.8	86.88	87.00	-11.1	38,728	-0.03%
2020/07/07	19	86.79	13	86.26	87.00	6	38,430	0.02%
2020/07/06	11.1	86.21	39.3	86.42	86.40	-28.2	38,484	-0.07%
2020/07/03	24.2	85.32	110	85.31	85.30	-85.8	39,251	-0.22%	大賣/
2020/07/02	26.6	85.80	16	85.57	86.00	10.6	39,318	0.03%
2020/07/01	149	86.90	20.4	86.53	85.90	128.6	39,567	0.33%	大買/鉅額交易
2020/06/30	75	86.07	26	86.19	86.30	49	39,234	0.12%
2020/06/29	162	84.97	39	84.43	85.20	123	38,911	0.32%	大買/鉅額交易
2020/06/24	112	81.44	244.8	82.37	83.50	-132.8	37,861	-0.35%	大買/大賣/鉅額交易
2020/06/23	50.2	79.83	48	80.20	80.20	2.2	37,387	0.01%
2020/06/22	23	78.50	8	78.83	78.90	15	37,269	0.04%
2020/06/19	4.2	78.51	13	78.23	78.80	-8.8	37,883	-0.02%
2020/06/18	1	78.10	117	78.56	78.50	-116	37,988	-0.31%	大賣/鉅額交易
2020/06/17	0	0.00	1	78.80	78.20	-1	38,713	0.00%
2020/06/16	91	77.80	118	78.05	78.40	-27	40,122	-0.07%	大賣/
2020/06/15	121	77.53	0	0.00	77.00	121	41,533	0.29%	大買/鉅額交易
2020/06/12	12	77.25	5.3	77.45	78.00	6.7	42,349	0.02%
2020/06/11	6	79.28	42.4	79.26	78.60	-36.4	42,992	-0.08%
2020/06/10	2	79.75	4	79.85	79.90	-2	43,388	0.00%
2020/06/09	35	79.08	96.1	79.61	79.50	-61.1	44,767	-0.14%
2020/06/08	102.2	79.30	133.7	79.23	79.70	-31.5	45,559	-0.07%	大買/大賣/
2020/06/05	5	78.06	8	78.29	78.50	-3	45,175	-0.01%
2020/06/04	34	77.81	46	78.30	78.40	-12	45,232	-0.03%
2020/06/03	26	77.92	80.8	78.10	78.10	-54.8	45,254	-0.12%
2020/06/02	42	76.91	85.2	77.14	77.10	-43.2	45,186	-0.10%
2020/06/01	41	76.18	30	76.51	76.20	11	45,106	0.02%
2020/05/29	61.4	74.88	39.2	75.26	75.80	22.2	45,158	0.05%
2020/05/28	19.3	75.56	10.8	75.30	75.30	8.5	44,994	0.02%
2020/05/27	24	75.07	34	75.34	75.30	-10	45,453	-0.02%
2020/05/26	42	74.07	153	74.55	74.80	-111	45,969	-0.24%	大賣/鉅額交易
2020/05/25	25.3	73.02	28	73.28	73.60	-2.8	46,216	-0.01%
2020/05/22	47	73.91	11	73.92	73.60	36	46,552	0.08%
2020/05/21	26	74.80	13	74.79	74.70	13	46,325	0.03%
2020/05/20	24	74.77	36	74.93	74.50	-12	46,417	-0.03%
2020/05/19	57	75.12	9.9	75.50	74.80	47.2	46,489	0.10%
2020/05/18	94	75.56	8.5	75.52	75.00	85.5	46,100	0.19%
2020/05/15	60	77.80	46	77.16	77.10	14	45,526	0.03%
2020/05/14	133	78.20	66	78.46	78.20	67	45,023	0.15%	大買/
2020/05/13	69.2	78.38	39	78.25	78.80	30.2	44,680	0.07%
2020/05/12	124	77.55	50	77.82	77.30	74	44,565	0.17%	大買/
2020/05/11	116.2	78.35	175.5	78.40	78.90	-59.3	44,747	-0.13%	大買/大賣/
2020/05/08	45.2	76.23	51	76.55	76.20	-5.8	44,242	-0.01%
2020/05/07	12	74.86	40	75.28	75.20	-28	44,308	-0.06%
2020/05/06	34	74.57	12	74.43	74.30	22	44,218	0.05%
2020/05/05	77.5	74.36	5	74.78	74.10	72.5	44,492	0.16%
2020/05/04	78	74.24	50	74.66	74.50	28	44,768	0.06%
2020/04/30	9	76.36	34.3	76.59	77.00	-25.3	44,694	-0.06%
2020/04/29	17	75.59	84	75.69	75.60	-67	44,975	-0.15%
2020/04/28	4	75.03	35	75.22	75.20	-31	45,609	-0.07%
2020/04/27	14.6	74.84	20	74.97	74.90	-5.4	47,798	-0.01%
2020/04/24	0.5	74.00	2	74.10	73.80	-1.5	47,910	0.00%
2020/04/23	50	74.17	35	74.56	74.00	15	48,896	0.03%
2020/04/22	16	73.53	0	0.00	73.90	16	48,768	0.03%
2020/04/21	97	73.99	7.5	74.25	73.50	89.5	48,703	0.18%
2020/04/20	28	75.73	37	76.13	76.20	-9	48,171	-0.02%
2020/04/17	378	75.79	377	76.16	75.80	1	48,024	0.00%	大買/大賣/
2020/04/16	92	74.18	17	74.54	74.00	75	47,392	0.16%
2020/04/15	33	74.23	13	74.85	74.10	20	47,157	0.04%
2020/04/14	6	73.75	11.2	74.27	74.40	-5.2	47,387	-0.01%
2020/04/13	39	73.27	3	73.47	73.10	36	47,485	0.08%
2020/04/10	9	73.70	27	73.70	73.90	-18	47,506	-0.04%
2020/04/09	111	74.93	54	74.65	74.00	57	47,817	0.12%	大買/
2020/04/08	103.1	73.62	405.8	73.91	75.00	-302.7	47,242	-0.64%	大買/大賣/鉅額交易
2020/04/07	174	71.37	161	71.67	71.20	13	45,981	0.03%	大買/大賣/
2020/04/06	28	70.02	24	70.00	70.20	4	45,466	0.01%
2020/04/01	43	70.15	10	70.20	70.00	33	44,975	0.07%
2020/03/31	85	70.10	76	70.29	69.90	9	44,733	0.02%
2020/03/30	40.3	69.67	126.2	69.36	70.00	-86	44,283	-0.19%	大賣/
2020/03/27	138	71.30	119	71.58	70.10	19	43,919	0.04%	大買/大賣/
2020/03/26	47	70.97	36	70.94	71.00	11	43,204	0.03%
2020/03/25	56.3	71.92	46.8	71.74	71.40	9.5	43,208	0.02%
2020/03/24	40.4	70.02	113	70.18	69.40	-72.6	42,793	-0.17%	大賣/
2020/03/23	133.1	68.05	26	67.78	67.50	107.1	43,074	0.25%	大買/鉅額交易
2020/03/20	68.1	69.98	35.6	69.70	70.80	32.5	42,561	0.08%
2020/03/19	225.5	68.08	14	67.97	66.30	211.5	41,412	0.51%	大買/鉅額交易
2020/03/18	35.3	70.32	12	70.73	70.00	23.3	40,185	0.06%
2020/03/17	320	71.04	110.4	71.48	70.60	209.6	39,472	0.53%	大買/大賣/鉅額交易
2020/03/16	56.3	72.58	26.2	73.07	71.10	30	38,858	0.08%
2020/03/13	247.4	71.66	201.2	71.39	74.60	46.2	38,007	0.12%	大買/大賣/
2020/03/12	56.2	75.61	77	75.44	74.70	-20.8	36,846	-0.06%
2020/03/11	35.5	79.04	0.6	79.30	78.60	34.9	35,761	0.10%
2020/03/10	34	78.90	27	79.32	79.40	7	35,582	0.02%
2020/03/09	54	79.27	144	79.19	79.10	-90	35,358	-0.25%	大賣/
2020/03/06	60	81.26	13	80.86	80.80	47	35,166	0.13%
2020/03/05	66	82.92	36	83.26	82.70	30	35,040	0.09%
2020/03/04	25	81.40	23	81.52	81.70	2	35,049	0.01%
2020/03/03	67	81.12	91.3	81.41	81.00	-24.3	34,888	-0.07%
2020/03/02	59.5	78.98	17.1	78.86	79.20	42.4	34,638	0.12%
2020/02/27	78.8	80.66	27	80.50	80.30	51.8	34,937	0.15%
2020/02/26	36	81.25	11	81.74	81.10	25	34,982	0.07%
2020/02/25	15	81.95	155.8	81.79	82.30	-140.8	34,763	-0.40%	大賣/鉅額交易
2020/02/24	20.3	80.60	11	80.91	80.70	9.3	34,847	0.03%
2020/02/21	45.8	81.82	31.5	82.00	81.70	14.3	35,036	0.04%
2020/02/20	114	82.91	55	82.82	82.80	59	36,338	0.16%	大買/
2020/02/19	45.4	83.24	62.2	83.95	83.80	-16.8	36,346	-0.05%
2020/02/18	19.5	83.35	27	83.55	83.40	-7.5	36,642	-0.02%
2020/02/17	32	83.94	2	84.00	83.90	30	37,750	0.08%
2020/02/14	17.5	84.73	9	84.83	84.90	8.5	38,341	0.02%
2020/02/13	32.4	85.57	37	85.84	84.70	-4.6	39,439	-0.01%
2020/02/12	40	84.92	103	84.76	85.50	-63	40,708	-0.15%	大賣/
2020/02/11	26	82.83	49.5	83.06	82.90	-23.5	41,559	-0.06%
2020/02/10	40.2	80.82	38	81.54	82.00	2.2	42,608	0.01%
2020/02/07	17	82.85	42.8	83.18	82.90	-25.8	43,602	-0.06%
2020/02/06	72	82.86	72.5	83.25	83.60	-0.5	45,059	0.00%
2020/02/05	41.7	82.00	33	82.03	82.20	8.7	46,922	0.02%
2020/02/04	44.4	82.74	19.6	83.28	82.20	24.8	48,200	0.05%
2020/02/03	106.2	79.03	108.5	79.52	82.20	-2.3	48,094	0.00%	大買/大賣/
2020/01/31	132	83.39	131	84.01	83.20	1	47,505	0.00%	大買/大賣/
2020/01/30	141	83.88	68	84.38	83.10	73	47,070	0.16%	大買/
2020/01/20	13.7	92.57	38.1	92.68	92.30	-24.3	44,925	-0.05%
2020/01/17	96.3	92.06	197.5	92.04	92.30	-101.2	44,926	-0.23%	大賣/鉅額交易
2020/01/16	18	89.98	3	89.97	90.00	15	44,307	0.03%
2020/01/15	6	89.88	4	89.98	89.90	2	45,467	0.00%
2020/01/14	3	90.00	6	89.88	90.00	-3	46,469	-0.01%
2020/01/13	11	89.02	7	89.14	89.60	4	46,698	0.01%
2020/01/10	2	87.75	78	88.36	89.00	-76	47,630	-0.16%
2020/01/09	25	87.17	12.1	87.41	87.10	12.9	48,452	0.03%
2020/01/08	44.3	87.17	19	87.10	86.50	25.3	48,573	0.05%
2020/01/07	21	89.37	9	89.17	89.10	12	48,302	0.02%
2020/01/06	27.4	90.82	16	90.81	90.50	11.4	48,395	0.02%
2020/01/03	63	91.91	72	91.98	91.60	-9	48,271	-0.02%
2020/01/02	8	90.84	4	91.05	90.80	4	48,116	0.01%
2019/12/31	4.7	90.93	3	90.97	90.80	1.7	48,193	0.00%
2019/12/30	8.2	91.18	20.1	91.50	90.90	-11.9	48,265	-0.02%
2019/12/27	54	91.42	55	91.57	91.50	-1	48,462	0.00%
2019/12/26	2	91.00	2	90.90	90.80	0	48,560	0.00%
2019/12/25	6.2	90.93	8	91.03	91.00	-1.8	49,146	0.00%
2019/12/24	2	90.90	10.2	91.17	90.90	-8.2	49,384	-0.02%
2019/12/23	33	91.14	3	91.23	91.50	30	49,552	0.06%
2019/12/20	3	91.30	15	91.84	91.10	-12	49,578	-0.02%
2019/12/19	8.2	91.79	30	91.82	92.20	-21.8	49,260	-0.04%
2019/12/18	105.2	92.44	151	92.41	92.40	-45.8	48,958	-0.09%	大買/大賣/
2019/12/17	5	91.24	1.6	91.20	91.60	3.4	48,539	0.01%
2019/12/16	17	91.45	16.5	91.70	91.60	0.5	48,561	0.00%
2019/12/13	11.2	91.81	34	91.26	91.00	-22.8	48,552	-0.05%
2019/12/12	58	91.88	56.8	91.83	91.00	1.2	48,727	0.00%
2019/12/11	71	90.93	86	91.08	91.30	-15	48,865	-0.03%
2019/12/10	3.5	90.37	0	0.00	90.30	3.5	49,354	0.01%
2019/12/09	106	91.25	172	91.26	91.00	-66	49,715	-0.13%	大買/大賣/
2019/12/06	99	90.57	54.2	90.49	90.50	44.8	49,472	0.09%
2019/12/05	21	90.10	27	89.97	89.90	-6	49,467	-0.01%
2019/12/04	10	89.02	1	89.10	89.50	9	49,622	0.02%
2019/12/03	47	89.56	52	89.82	90.00	-5	49,672	-0.01%
2019/12/02	46	87.26	34	87.26	88.60	12	49,485	0.02%
2019/11/29	101.8	89.87	96.4	89.66	88.50	5.4	49,213	0.01%	大買/
2019/11/28	11.8	90.32	23.8	90.21	89.80	-12	48,897	-0.02%
2019/11/27	79	90.21	66	90.50	90.60	13	49,237	0.03%
2019/11/26	15	89.86	20	89.94	89.90	-5	49,243	-0.01%
2019/11/25	18.4	89.95	6	89.78	89.60	12.4	48,294	0.03%
2019/11/22	28	91.83	18	91.51	91.40	10	47,978	0.02%
2019/11/21	54.2	90.86	62.8	91.54	92.50	-8.6	47,972	-0.02%
2019/11/20	43	91.96	46	92.04	91.90	-3	47,375	-0.01%
2019/11/19	398	91.94	432.2	92.48	92.80	-34.2	47,024	-0.07%	大買/大賣/
2019/11/18	260	90.40	279.4	90.36	90.50	-19.4	45,679	-0.04%	大買/大賣/
2019/11/15	175	90.21	184.5	90.14	90.10	-9.5	45,397	-0.02%	大買/大賣/
2019/11/14	116	90.57	113	90.59	89.30	3	45,007	0.01%	大買/大賣/
2019/11/13	106.6	89.80	105	89.96	89.70	1.6	44,081	0.00%	大買/大賣/
2019/11/12	193	89.75	205.7	89.88	91.00	-12.7	43,699	-0.03%	大買/大賣/
2019/11/11	138.4	89.13	177	88.95	87.90	-38.6	42,815	-0.09%	大買/大賣/
2019/11/08	394	91.99	430.3	92.09	90.90	-36.3	41,247	-0.09%	大買/大賣/
2019/11/07	95	90.32	223	90.53	90.80	-128	39,749	-0.32%	大賣/鉅額交易
2019/11/06	350	90.14	384.1	90.28	90.40	-34.1	38,542	-0.09%	大買/大賣/
2019/11/05	250.2	89.73	365.2	89.70	90.00	-115	37,282	-0.31%	大買/大賣/鉅額交易
2019/11/04	652	87.90	719.7	87.70	89.00	-67.7	36,054	-0.19%	大買/大賣/
2019/11/01	437.1	82.98	589.7	82.91	84.80	-152.7	34,294	-0.45%	大買/大賣/鉅額交易
2019/10/31	69	80.75	130	81.14	80.60	-61	33,093	-0.18%	大賣/
2019/10/30	68	80.31	1	80.00	80.20	67	32,959	0.20%
2019/10/29	127	80.59	102.8	81.05	80.80	24.2	32,835	0.07%	大買/大賣/
2019/10/28	21	80.10	4	80.43	80.10	17	32,576	0.05%
2019/10/25	19	79.97	7	80.09	80.20	12	32,470	0.04%
2019/10/24	82	80.43	43	80.88	80.50	39	32,252	0.12%
2019/10/23	285	79.87	339.1	79.95	80.50	-54.1	32,630	-0.17%	大買/大賣/
2019/10/22	189	79.11	256	79.32	79.50	-67	32,364	-0.21%	大買/大賣/
2019/10/21	98	76.55	24	77.20	77.60	74	31,601	0.23%
2019/10/18	5.5	77.43	21	77.70	76.90	-15.5	31,704	-0.05%
2019/10/17	24	77.02	231.6	76.30	77.20	-207.6	30,791	-0.67%	大賣/鉅額交易
2019/10/16	21	74.90	52	75.13	75.00	-31	29,769	-0.10%
2019/10/15	22	74.85	60.3	75.22	74.70	-38.3	29,704	-0.13%
2019/10/14	33	74.23	69	74.24	74.50	-36	30,027	-0.12%
2019/10/09	14.3	73.26	29	73.51	72.90	-14.7	29,767	-0.05%
2019/10/08	7	73.89	9	73.94	74.00	-2	29,894	-0.01%
2019/10/07	15.4	73.47	35.8	73.73	73.40	-20.4	29,759	-0.07%
2019/10/04	7	72.33	4	72.38	72.70	3	29,672	0.01%
2019/10/03	19	71.83	8.4	72.03	72.00	10.6	29,708	0.04%
2019/10/02	19	72.35	0	0.00	72.30	19	29,572	0.06%
2019/10/01	45.3	72.50	100.3	72.53	72.60	-55	29,331	-0.19%
2019/09/27	14.5	73.51	6	73.57	73.20	8.5	28,815	0.03%
2019/09/26	34	74.51	4	74.55	74.00	30	28,901	0.10%
2019/09/25	45	74.39	50.1	74.64	74.80	-5.1	28,895	-0.02%
2019/09/24	11	74.84	53	75.09	74.90	-42	29,218	-0.14%
2019/09/23	11	74.60	1.2	74.60	74.70	9.8	29,240	0.03%
2019/09/20	3.2	74.25	23	74.43	74.50	-19.8	29,577	-0.07%
2019/09/19	37.2	73.73	0.8	73.80	73.50	36.4	29,314	0.12%
2019/09/18	42.2	74.42	23	74.71	74.40	19.2	29,144	0.07%
2019/09/17	103	74.82	43	75.15	74.60	60	29,059	0.21%	大買/
2019/09/16	107	75.44	57.2	75.99	76.00	49.8	29,303	0.17%	大買/
2019/09/12	66.5	75.05	204.7	75.58	76.00	-138.2	29,068	-0.48%	大賣/鉅額交易
2019/09/11	51.8	74.60	97	74.79	74.50	-45.2	28,869	-0.16%
2019/09/10	80	74.07	30	74.02	74.10	50	28,884	0.17%
2019/09/09	46	74.77	12	75.03	74.70	34	29,030	0.12%
2019/09/06	50	75.31	34.8	75.44	75.00	15.2	29,372	0.05%
2019/09/05	52	74.48	48	74.84	74.90	4	29,587	0.01%
2019/09/04	2	74.15	55	74.33	74.30	-53	29,815	-0.18%
2019/09/03	31	73.74	41.4	74.12	73.60	-10.4	29,905	-0.03%
2019/09/02	44	73.83	31	74.38	74.00	13	30,251	0.04%
2019/08/30	3	73.50	96	73.55	74.20	-93	30,587	-0.30%
2019/08/29	33	72.02	1.2	72.12	71.90	31.8	30,724	0.10%
2019/08/28	21.3	72.20	44.3	72.30	72.40	-23	31,041	-0.07%
2019/08/27	52.2	72.19	0	0.00	72.20	52.2	31,307	0.17%
2019/08/26	39	71.83	16	71.94	72.00	23	31,562	0.07%
2019/08/23	5	73.40	6	73.37	73.30	-1	31,812	0.00%
2019/08/22	15.1	73.64	50	73.87	73.90	-34.9	32,267	-0.11%
2019/08/21	22	73.49	11.4	73.45	73.50	10.6	34,158	0.03%
2019/08/20	16	72.52	2.4	72.60	72.40	13.6	34,127	0.04%
2019/08/19	18	72.38	9	72.67	72.40	9	34,491	0.03%
2019/08/16	8.4	71.61	18	72.35	72.00	-9.6	35,197	-0.03%
2019/08/15	57	71.57	6	71.78	71.60	51	35,147	0.15%
2019/08/14	60	73.29	67.3	73.95	72.60	-7.3	35,268	-0.02%
2019/08/13	66	73.24	32	72.95	72.90	34	35,218	0.10%
2019/08/12	13	73.31	19	73.61	73.70	-6	35,749	-0.02%
2019/08/08	21	73.30	2.4	73.32	73.10	18.6	36,472	0.05%
2019/08/07	13.5	73.08	5.1	72.91	72.90	8.4	37,306	0.02%
2019/08/06	81	71.60	62	71.60	73.30	19	37,843	0.05%
2019/08/05	52	73.89	24.2	73.91	72.80	27.8	37,786	0.07%
2019/08/02	91	76.04	5	76.60	75.50	86	37,404	0.23%
2019/08/01	22	77.77	2	78.20	77.90	20	37,162	0.05%
2019/07/31	11.3	78.38	7	78.44	78.60	4.3	37,041	0.01%
2019/07/30	14.2	78.01	4.5	77.88	77.80	9.7	37,167	0.03%
2019/07/29	10	78.18	2	78.50	78.40	8	37,511	0.02%
2019/07/26	5.3	78.37	14.1	78.47	78.40	-8.8	37,626	-0.02%
2019/07/25	49	78.32	53	78.25	78.60	-4	37,671	-0.01%
2019/07/24	46.5	81.13	52.2	81.19	81.30	-5.7	37,192	-0.02%
2019/07/23	29.2	80.64	11	80.76	80.90	18.2	36,534	0.05%
2019/07/22	50.6	80.36	66	80.39	80.60	-15.4	36,414	-0.04%
2019/07/19	13	79.75	21.3	79.59	79.30	-8.3	36,308	-0.02%
2019/07/18	15.5	79.48	2.3	79.23	79.00	13.2	36,773	0.04%
2019/07/17	30	79.72	1	79.40	79.30	29	37,533	0.08%
2019/07/16	26	80.16	94	79.25	80.00	-68	37,702	-0.18%
2019/07/15	15	76.91	436	78.13	78.10	-421	38,121	-1.10%	大賣/鉅額交易
2019/07/12	13	77.79	300	77.80	77.60	-287	40,175	-0.71%	大賣/鉅額交易
2019/07/11	0	0.00	6	78.62	78.20	-6	41,245	-0.01%
2019/07/10	1	77.80	303	77.97	77.90	-302	42,238	-0.71%	大賣/鉅額交易
2019/07/09	33	78.28	21.4	78.49	77.90	11.7	43,101	0.03%
2019/07/08	10	78.87	371	78.71	79.00	-361	43,727	-0.83%	大賣/鉅額交易
2019/07/05	4	78.03	9	78.17	78.20	-5	44,148	-0.01%
2019/07/04	4	77.73	7.2	77.87	77.70	-3.2	44,538	-0.01%
2019/07/03	30	77.74	1	78.70	77.50	29	44,768	0.06%
2019/07/02	26	79.18	24.1	79.39	79.10	1.9	45,091	0.00%
2019/07/01	41	78.78	73.3	79.06	79.40	-32.3	45,435	-0.07%
2019/06/28	2	77.70	13.4	77.73	77.40	-11.4	46,469	-0.02%
2019/06/27	33	77.54	25	77.34	77.40	8	48,925	0.02%
2019/06/26	1	76.20	1	76.30	76.30	0	49,037	0.00%
2019/06/25	4.2	76.81	8.7	76.69	76.40	-4.5	48,862	-0.01%
2019/06/24	46	76.18	49	76.16	77.10	-3	48,644	-0.01%
2019/06/21	80.4	78.05	95.2	77.89	76.80	-14.8	48,291	-0.03%
2019/06/20	52	77.51	57	77.43	77.70	-5	47,665	-0.01%
2019/06/19	112	77.08	151.3	77.04	77.20	-39.3	47,481	-0.08%	大買/大賣/
2019/06/18	67	75.56	60	75.68	75.90	7	46,966	0.01%
2019/06/17	13.7	76.04	17	76.25	76.40	-3.3	46,586	-0.01%
2019/06/14	76	75.08	95.4	75.14	75.10	-19.4	46,296	-0.04%
2019/06/13	65	74.10	86	73.76	74.20	-21	45,938	-0.05%
2019/06/12	92	73.06	101.6	73.37	73.70	-9.6	45,892	-0.02%	大賣/
2019/06/11	13	72.42	5	72.34	72.40	8	45,480	0.02%
2019/06/10	619.6	71.94	3	72.10	72.10	616.6	45,277	1.36%	大買/鉅額交易
2019/06/06	32.6	71.20	2.4	71.17	71.10	30.2	44,971	0.07%
2019/06/05	59.2	72.14	33	72.70	71.00	26.2	44,606	0.06%
2019/06/04	49.6	72.32	73	72.55	71.80	-23.4	44,249	-0.05%
2019/06/03	31	73.17	50	73.33	73.40	-19	43,903	-0.04%
2019/05/31	27	74.33	11	74.55	73.90	16	43,607	0.04%
2019/05/30	39	72.77	16	73.05	73.40	23	42,989	0.05%
2019/05/29	52.5	71.28	48	71.54	72.20	4.5	42,844	0.01%
2019/05/28	87.3	71.50	53	71.67	71.20	34.3	42,521	0.08%
2019/05/27	15.3	71.41	100	71.50	71.40	-84.8	40,574	-0.21%
2019/05/24	81.8	71.62	46	71.75	71.40	35.8	40,541	0.09%
2019/05/23	250	72.03	144	72.38	71.50	106	40,262	0.26%	大買/大賣/鉅額交易
2019/05/22	114	74.31	50	74.68	74.00	64	39,723	0.16%	大買/
2019/05/21	144	74.91	105	74.99	75.00	39	39,988	0.10%	大買/大賣/
2019/05/20	22.4	75.15	15	75.37	75.00	7.4	39,825	0.02%
2019/05/17	97.2	75.56	63	75.41	74.70	34.2	39,707	0.09%
2019/05/16	30.3	76.92	6	77.92	75.90	24.3	39,278	0.06%
2019/05/15	445.4	77.88	120	77.85	77.80	325.4	38,512	0.84%	大買/大賣/鉅額交易
2019/05/14	217	79.23	210	79.61	79.70	7	37,886	0.02%	大買/大賣/
2019/05/13	146	81.95	108.8	82.05	81.20	37.2	37,563	0.10%	大買/大賣/
2019/05/10	36	84.33	14.1	84.25	83.70	21.9	37,575	0.06%
2019/05/09	41	85.13	19	84.72	84.30	22	37,560	0.06%
2019/05/08	37	85.62	7.4	85.90	85.90	29.6	37,350	0.08%
2019/05/07	73	86.70	152	86.56	86.60	-79	37,276	-0.21%	大賣/
2019/05/06	80.6	85.31	54.6	85.31	84.90	26	37,269	0.07%
2019/05/03	60.8	87.71	68.5	87.90	88.20	-7.7	36,812	-0.02%
2019/05/02	81.7	86.57	74.4	86.72	86.90	7.3	36,616	0.02%
2019/04/30	59.8	86.69	169	86.71	86.90	-109.2	36,365	-0.30%	大賣/鉅額交易
2019/04/29	229.4	88.38	46	88.29	87.80	183.4	36,026	0.51%	大買/鉅額交易
2019/04/26	32.8	87.44	43.8	87.21	87.40	-11	35,703	-0.03%
2019/04/25	33	86.56	35.6	86.92	86.80	-2.6	35,423	-0.01%
2019/04/24	53.8	87.47	28.1	88.35	86.90	25.7	35,170	0.07%
2019/04/23	74.1	87.57	70.2	87.82	88.30	3.9	34,864	0.01%
2019/04/22	93	88.45	247.2	88.88	87.80	-154.2	34,003	-0.45%	大賣/鉅額交易
2019/04/19	99.8	89.73	67.2	89.73	88.90	32.6	33,706	0.10%
2019/04/18	459.7	92.65	283.9	94.74	91.60	175.8	32,619	0.54%	大買/大賣/鉅額交易
2019/04/17	208.4	92.01	281	91.53	91.80	-72.6	30,553	-0.24%	大買/大賣/
2019/04/16	173.1	90.25	163	90.41	89.90	10.1	29,346	0.03%	大買/大賣/
2019/04/15	236.8	88.37	141.5	88.76	89.30	95.3	28,411	0.34%	大買/大賣/
2019/04/12	41.7	86.02	54.8	86.19	86.50	-13.1	27,828	-0.05%
2019/04/11	56.9	84.06	50	84.17	83.80	6.9	27,456	0.03%
2019/04/10	29.1	82.75	46	83.06	83.00	-16.9	26,990	-0.06%
2019/04/09	6.3	82.27	31	82.38	82.50	-24.7	26,686	-0.09%
2019/04/08	63.9	82.54	63	82.76	82.40	0.9	26,501	0.00%
2019/04/03	28	81.06	25	81.95	81.90	3	25,825	0.01%
2019/04/02	100.1	82.40	87.6	82.34	82.00	12.5	25,304	0.05%
2019/04/01	171.5	79.08	270.2	79.29	80.80	-98.7	23,838	-0.41%	大買/大賣/
2019/03/29	6	72.70	77	73.17	73.50	-71	21,133	-0.34%
2019/03/28	2	71.75	2	71.80	71.80	0	21,058	0.00%
2019/03/27	0.2	71.90	4	71.95	71.90	-3.8	21,359	-0.02%
2019/03/26	17	71.60	3.2	71.77	71.80	13.8	21,516	0.06%
2019/03/25	23	71.52	4.8	71.33	71.20	18.2	21,784	0.08%
2019/03/22	1	72.50	32	72.61	73.00	-31	21,732	-0.14%
2019/03/21	16.5	72.68	33	72.97	73.00	-16.5	21,996	-0.08%
2019/03/20	1.1	72.01	3	72.17	72.40	-1.9	22,458	-0.01%
2019/03/19	0	0.00	10	72.43	72.30	-10	23,024	-0.04%
2019/03/18	2	71.70	75	71.61	72.00	-73	23,226	-0.31%
2019/03/15	35.1	70.66	0	0.00	70.60	35.1	23,470	0.15%
2019/03/14	13	70.91	2	70.90	71.10	11	23,311	0.05%
2019/03/13	7	70.70	0	0.00	70.70	7	24,214	0.03%
2019/03/12	5	71.10	21	71.23	71.20	-16	24,353	-0.07%
2019/03/11	26	70.42	9	70.62	70.40	17	24,453	0.07%
2019/03/08	32	70.75	4.3	70.83	70.70	27.7	24,916	0.11%
2019/03/07	16.4	71.72	2	72.00	71.60	14.4	25,765	0.06%
2019/03/06	3	72.10	9	72.28	72.50	-6	26,193	-0.02%
2019/03/05	2	71.60	0	0.00	71.90	2	26,787	0.01%
2019/03/04	48	71.83	27.2	72.02	72.20	20.8	26,928	0.08%
2019/02/27	8	72.60	0	0.00	72.70	8	26,754	0.03%
2019/02/26	33.1	73.19	3	72.87	72.80	30.1	26,722	0.11%
2019/02/25	4	73.15	8	73.33	73.40	-4	26,937	-0.01%
2019/02/22	87	73.19	56	73.49	73.50	31	27,267	0.11%
2019/02/21	16	73.17	25.6	73.65	73.80	-9.6	27,552	-0.03%
2019/02/20	38	72.97	35.6	73.22	73.20	2.4	27,545	0.01%
2019/02/19	1	71.90	29.8	71.72	72.00	-28.8	27,169	-0.11%
2019/02/18	7	71.11	37	71.18	71.00	-30	27,351	-0.11%
2019/02/15	58	70.53	3.2	70.75	70.30	54.8	27,533	0.20%
2019/02/14	3.6	71.58	3	72.00	71.40	0.6	27,638	0.00%
2019/02/13	14.2	71.94	20	72.41	72.00	-5.8	27,733	-0.02%
2019/02/12	9.4	70.99	65	71.28	72.00	-55.6	27,694	-0.20%
2019/02/11	77	70.46	59	70.43	69.90	18	27,543	0.07%
2019/01/30	23	70.05	17	70.19	70.00	6	27,311	0.02%
2019/01/29	42	69.93	4	70.15	69.90	38	27,329	0.14%
2019/01/28	6.1	70.80	23	70.83	70.80	-16.9	27,288	-0.06%
2019/01/25	7.4	70.42	32	70.80	70.70	-24.6	27,511	-0.09%
2019/01/24	15.8	69.77	7	70.07	70.00	8.8	27,455	0.03%
2019/01/23	40.2	70.06	20	70.10	69.70	20.2	27,740	0.07%
2019/01/22	29	70.65	6.6	70.45	70.70	22.4	27,933	0.08%
2019/01/21	2	71.00	26	71.20	71.20	-24	28,393	-0.08%
2019/01/18	1	70.70	24	70.65	70.80	-23	29,728	-0.08%
2019/01/17	1	70.10	17	70.69	70.40	-16	30,927	-0.05%
2019/01/16	8.4	70.13	6.5	70.26	70.20	1.9	31,610	0.01%
2019/01/15	1	70.20	23	70.12	70.30	-22	31,959	-0.07%
2019/01/14	3	68.90	3.1	68.81	68.70	-0.1	32,168	0.00%
2019/01/11	15.4	69.70	5	69.92	69.40	10.4	33,547	0.03%
2019/01/10	8	69.09	1	69.30	69.30	7	33,515	0.02%
2019/01/09	5	69.38	18	69.70	69.90	-13	33,515	-0.04%
2019/01/08	14.3	68.63	6	68.93	68.60	8.3	33,510	0.02%
2019/01/07	18	69.00	16.2	69.02	69.30	1.8	33,710	0.01%
2019/01/04	22	67.36	3	67.60	67.60	19	33,606	0.06%
2019/01/03	31.5	68.85	0	0.00	68.90	31.5	33,646	0.09%
2019/01/02	31	70.48	14	70.14	70.10	17	33,501	0.05%
2018/12/28	9	70.81	69	70.92	70.80	-60	33,856	-0.18%
2018/12/27	45.3	71.34	3	71.30	70.80	42.3	34,100	0.12%
2018/12/26	19	70.49	0	0.00	70.20	19	34,354	0.06%
2018/12/25	18.2	70.21	35.4	70.25	70.70	-17.2	34,538	-0.05%
2018/12/24	24	71.35	1	70.80	71.40	23	35,126	0.07%
2018/12/22	1.1	70.90	0	0.00	70.90	1.1	35,373	0.00%
2018/12/21	36.4	70.54	6.1	71.33	71.40	30.3	35,779	0.08%
2018/12/20	6	71.48	12.3	71.43	71.50	-6.3	35,804	-0.02%
2018/12/19	2	71.45	7.7	71.33	71.80	-5.7	35,643	-0.02%
2018/12/18	14	70.32	4	70.45	70.80	10	35,873	0.03%
2018/12/17	10	71.21	13.6	71.38	71.10	-3.6	36,093	-0.01%
2018/12/14	15.6	71.51	5.1	71.46	71.50	10.5	36,528	0.03%
2018/12/13	18.2	71.89	81	72.05	73.00	-62.8	36,813	-0.17%
2018/12/12	36	70.61	43	70.79	71.20	-7	37,341	-0.02%
2018/12/11	10.3	68.60	8	68.91	68.40	2.3	37,568	0.01%
2018/12/10	35.5	67.99	101	67.88	67.70	-65.5	37,759	-0.17%	大賣/
2018/12/07	25.6	69.32	2	69.55	69.10	23.6	37,568	0.06%
2018/12/06	161.1	69.56	43.8	69.13	69.00	117.3	37,365	0.31%	大買/鉅額交易
2018/12/05	22	72.01	47	71.84	71.60	-25	36,597	-0.07%
2018/12/04	7.2	73.32	18.5	73.69	73.40	-11.3	36,922	-0.03%
2018/12/03	15	73.83	17.4	73.82	74.00	-2.4	36,977	-0.01%
2018/11/30	5	72.28	33	73.16	71.90	-28	36,598	-0.08%
2018/11/29	40	73.21	42	73.79	72.40	-2	35,692	-0.01%
2018/11/28	10.2	72.58	41	72.70	73.10	-30.8	35,289	-0.09%
2018/11/27	15.4	70.47	15.8	70.44	70.70	-0.4	34,839	0.00%
2018/11/26	10	71.00	23.8	71.12	71.00	-13.8	34,800	-0.04%
2018/11/23	13.1	69.99	28	70.05	70.00	-14.9	34,663	-0.04%
2018/11/22	18.1	69.88	60.8	69.88	69.50	-42.7	34,653	-0.12%
2018/11/21	34.5	69.67	14	69.54	70.60	20.5	34,466	0.06%
2018/11/20	43.1	71.59	10	71.31	71.00	33.1	34,147	0.10%
2018/11/19	27.9	73.47	16.2	73.40	73.40	11.7	33,901	0.03%
2018/11/16	113.2	74.17	2	74.45	74.30	111.2	34,199	0.33%	大買/鉅額交易
2018/11/15	9.2	73.98	21.4	74.30	74.50	-12.2	35,037	-0.03%
2018/11/14	62.5	74.00	61	73.29	73.30	1.5	34,998	0.00%
2018/11/13	10.4	74.10	2.5	74.44	74.40	7.9	34,972	0.02%
2018/11/12	2.6	76.26	2	76.20	76.20	0.6	34,899	0.00%
2018/11/09	29.1	76.09	28.1	75.99	76.10	1	35,101	0.00%
2018/11/08	38.4	77.30	24.8	76.88	76.60	13.6	35,138	0.04%
2018/11/07	4.1	77.76	2.6	77.96	77.90	1.5	35,022	0.00%
2018/11/06	71.8	78.41	9	77.81	77.30	62.8	35,016	0.18%
2018/11/05	21.2	79.91	12.8	80.69	80.00	8.4	35,081	0.02%
2018/11/02	50.7	79.90	67.4	80.32	81.00	-16.8	35,222	-0.05%
2018/11/01	3.2	79.62	145.6	79.61	79.90	-142.4	35,105	-0.41%	大賣/鉅額交易
2018/10/31	2.3	78.63	42.6	78.30	78.80	-40.3	35,267	-0.11%
2018/10/30	3	76.03	16.6	76.17	76.40	-13.6	35,030	-0.04%
2018/10/29	31.2	76.92	129.4	76.24	75.50	-98.2	35,063	-0.28%	大賣/
2018/10/26	100.5	77.35	94	78.13	76.20	6.5	35,074	0.02%
2018/10/17	84.2	69.57	51	70.21	68.10	33.2	34,592	0.10%
2018/10/16	149.1	70.03	36.6	70.14	70.40	112.5	33,758	0.33%	大買/鉅額交易
2018/10/15	40.2	70.51	182	70.59	70.50	-141.8	33,489	-0.42%	大賣/鉅額交易
2018/10/12	59.1	70.51	57	71.06	71.90	2.1	33,508	0.01%
2018/10/11	102.3	70.82	210	70.45	70.10	-107.7	33,512	-0.32%	大買/大賣/鉅額交易
2018/10/09	14.2	75.71	20	75.39	75.30	-5.8	32,293	-0.02%
2018/10/08	11.3	75.63	5	75.84	75.50	6.3	32,342	0.02%
2018/10/05	135.6	75.82	45	75.75	75.60	90.6	32,631	0.28%	大買/
2018/10/04	139	76.91	67	76.30	76.20	72	32,542	0.22%	大買/
2018/10/03	21	77.80	24	77.71	77.80	-3	32,668	-0.01%
2018/10/02	301.1	79.03	94	79.88	78.10	207.1	32,896	0.63%	大買/鉅額交易
2018/10/01	20	79.97	71	79.99	79.90	-51	32,641	-0.16%
2018/09/28	66	78.44	185	79.00	79.20	-119	32,840	-0.36%	大賣/鉅額交易
2018/09/27	39.1	77.64	74	77.95	78.70	-35	32,499	-0.11%
2018/09/26	31.3	77.36	35.6	77.56	77.30	-4.3	32,279	-0.01%
2018/09/25	22	75.73	16	75.81	76.10	6	32,142	0.02%
2018/09/21	42	75.49	12	75.73	75.80	30	32,370	0.09%
2018/09/20	18.2	75.45	19	75.58	75.60	-0.8	32,265	0.00%
2018/09/19	23	76.14	7	76.31	76.40	16	32,294	0.05%
2018/09/18	41.5	76.28	7	75.90	75.80	34.5	32,335	0.11%
2018/09/17	1	77.80	2	77.70	77.80	-1	32,456	0.00%
2018/09/14	2.3	77.60	20	77.57	77.90	-17.8	32,799	-0.05%
2018/09/13	22.6	76.14	2	76.50	76.00	20.6	32,828	0.06%
2018/09/12	40.5	77.14	48	77.41	77.00	-7.6	32,740	-0.02%
2018/09/11	31.1	76.56	107	77.13	77.70	-76	32,803	-0.23%	大賣/
2018/09/10	62.1	75.55	102.6	75.40	75.10	-40.6	33,096	-0.12%	大賣/
2018/09/07	56.2	77.97	111	77.81	77.70	-54.8	32,715	-0.17%	大賣/
2018/09/06	34.1	79.36	294	79.42	79.30	-259.9	32,743	-0.79%	大賣/鉅額交易
2018/09/05	9	80.20	183	80.28	80.10	-174	32,558	-0.53%	大賣/鉅額交易
2018/09/04	11	80.28	12	80.28	80.10	-1	32,939	0.00%
2018/09/03	15.2	80.24	6	80.30	80.10	9.2	33,317	0.03%
2018/08/31	18.3	80.48	0	0.00	80.50	18.3	34,592	0.05%
2018/08/30	25.1	81.26	17	81.10	80.90	8.1	35,372	0.02%
2018/08/29	5.3	81.25	5	81.26	81.40	0.3	35,704	0.00%
2018/08/28	7.3	81.21	21	81.16	81.20	-13.8	35,877	-0.04%
2018/08/27	53.1	80.93	2	81.10	81.00	51.1	36,077	0.14%
2018/08/24	63.2	80.89	29	80.91	81.10	34.2	36,106	0.09%
2018/08/23	9	81.61	57.1	81.41	81.80	-48.1	37,143	-0.13%
2018/08/22	2.1	81.51	0.1	81.80	81.70	2	37,444	0.01%
2018/08/21	15.1	81.07	2.1	81.12	81.00	13	37,825	0.03%
2018/08/20	7.2	81.09	33.1	81.15	81.00	-25.9	38,555	-0.07%
2018/08/17	5.1	81.46	77.1	81.44	81.10	-72	39,047	-0.18%
2018/08/16	14.1	81.11	107.7	80.91	81.20	-93.6	39,033	-0.24%	大賣/
2018/08/15	27.2	80.57	127.1	80.52	81.10	-99.9	38,932	-0.26%	大賣/
2018/08/14	125.1	81.82	16.1	81.81	81.30	109	38,576	0.28%	大買/鉅額交易
2018/08/13	45.1	84.77	13.1	84.52	83.80	32	37,744	0.08%
2018/08/10	12	85.75	22	85.85	85.90	-10	37,559	-0.03%
2018/08/09	11.1	85.33	31	85.44	85.20	-19.9	37,496	-0.05%
2018/08/08	0	0.00	9	84.94	85.00	-9	37,984	-0.02%
2018/08/07	9	84.82	21	85.03	84.40	-12	38,653	-0.03%
2018/08/06	4	84.45	46	84.67	84.60	-42	40,277	-0.10%
2018/08/03	5	83.60	5	83.76	83.80	0	40,685	0.00%
2018/08/02	42	83.50	14	83.85	82.80	28	40,725	0.07%
2018/08/01	6.4	83.69	4.7	84.06	84.10	1.7	40,747	0.00%
2018/07/31	112	83.65	31.9	83.71	83.80	80.1	40,718	0.20%	大買/
2018/07/30	4	83.85	79	83.93	84.20	-75	40,734	-0.18%
2018/07/27	7	83.20	7	83.27	83.20	0	40,533	0.00%
2018/07/26	30	82.42	10.1	82.67	83.50	19.9	40,985	0.05%
2018/07/25	62.3	82.71	5.1	82.90	82.70	57.2	41,156	0.14%
2018/07/24	119.2	85.24	133.1	85.29	85.20	-13.9	41,023	-0.03%	大買/大賣/
2018/07/23	16.4	85.34	94	85.32	85.50	-77.6	40,405	-0.19%
2018/07/20	32	85.03	34	85.05	85.30	-2	40,448	0.00%
2018/07/19	18	84.80	43	84.98	85.20	-25	40,634	-0.06%
2018/07/18	16	83.96	70	84.03	84.10	-54	41,177	-0.13%
2018/07/17	2.6	82.98	13.2	82.95	82.90	-10.6	41,148	-0.03%
2018/07/16	3	83.27	13	83.08	82.80	-10	41,273	-0.02%
2018/07/13	15.4	82.16	38.1	82.37	82.90	-22.7	42,018	-0.05%
2018/07/12	18.1	81.26	6.1	81.22	81.20	12	42,639	0.03%
2018/07/11	5.1	81.09	19.1	81.53	81.60	-14	42,885	-0.03%
2018/07/10	42.1	80.72	0.1	80.80	80.50	42	42,680	0.10%
2018/07/09	14.1	80.91	5	81.32	80.80	9	42,584	0.02%
2018/07/06	29.2	80.67	17.1	80.56	80.50	12.1	42,830	0.03%
2018/07/05	7.1	81.22	6.6	81.12	81.20	0.5	42,840	0.00%
2018/07/04	8.1	81.18	17.5	81.24	81.60	-9.4	43,143	-0.02%
2018/07/03	54.1	81.02	15.1	80.74	80.70	39	43,802	0.09%
2018/07/02	27.4	81.93	8.1	81.82	81.00	19.3	44,386	0.04%
2018/06/29	25.2	81.80	51.1	82.41	83.20	-25.9	44,722	-0.06%
2018/06/28	34.1	80.61	6.1	80.59	80.50	28	46,328	0.06%
2018/06/27	20.1	81.06	10.1	81.08	80.90	10	46,430	0.02%
2018/06/26	78.1	80.43	57.2	80.73	81.00	20.9	46,386	0.05%
2018/06/25	70.4	81.79	11.1	81.58	81.50	59.3	46,072	0.13%
2018/06/22	51.1	82.11	10.1	82.16	82.30	41	45,973	0.09%
2018/06/21	12.1	82.90	14.1	83.11	82.70	-2	45,954	0.00%
2018/06/20	38.1	82.46	35.1	82.40	83.00	3	46,402	0.01%
2018/06/19	84.6	83.31	18.1	83.71	83.00	66.5	46,024	0.14%
2018/06/15	53	84.72	12	84.99	85.00	41	45,391	0.09%
2018/06/14	60	86.20	34	86.03	85.50	26	44,934	0.06%
2018/06/13	28	87.85	19	87.66	87.80	9	44,377	0.02%
2018/06/12	32	87.72	9	87.61	87.70	23	45,087	0.05%
2018/06/11	55	87.79	39	87.81	87.40	16	45,024	0.04%
2018/06/08	103	89.48	100	88.89	88.30	3	45,184	0.01%	大買/
2018/06/07	61	90.19	79	90.21	91.20	-18	44,916	-0.04%
2018/06/06	12	88.55	88	88.87	89.10	-76	44,888	-0.17%
2018/06/05	39.1	87.97	79.1	88.02	88.10	-40	45,553	-0.09%
2018/06/04	18	87.79	29	87.74	87.80	-11	45,573	-0.02%
2018/06/01	20.1	86.32	14	86.42	86.60	6	45,724	0.01%
2018/05/31	89	87.07	19	87.23	85.70	70	45,907	0.15%
2018/05/30	63	86.83	48	87.17	87.40	15	45,020	0.03%
2018/05/29	289	88.04	423.3	88.36	87.60	-134.3	44,829	-0.30%	大買/大賣/鉅額交易
2018/05/28	120.7	88.47	135.7	88.46	88.80	-15	44,821	-0.03%	大買/大賣/
2018/05/25	239.2	86.22	155	85.77	86.50	84.2	44,419	0.19%	大買/大賣/
2018/05/24	8.1	84.18	20.1	84.19	84.10	-12	44,188	-0.03%
2018/05/23	23.4	84.08	12.1	84.04	83.60	11.3	44,702	0.03%
2018/05/22	121.3	84.28	44.1	84.43	84.00	77.2	45,124	0.17%	大買/
2018/05/21	71	84.76	53	85.19	85.00	18	45,700	0.04%
2018/05/18	43.1	84.22	10.3	83.99	83.90	32.7	46,339	0.07%
2018/05/17	39.1	84.69	36.1	85.22	84.20	3	47,022	0.01%
2018/05/16	94.1	84.77	38	84.93	84.60	56	47,215	0.12%
2018/05/15	160	87.24	156.4	87.81	86.00	3.7	47,488	0.01%	大買/大賣/
2018/05/14	131	89.13	378.3	89.45	89.00	-247.3	48,662	-0.51%	大買/大賣/鉅額交易
2018/05/11	6.1	84.56	133	84.58	85.00	-126.9	47,388	-0.27%	大賣/鉅額交易
2018/05/10	22.1	82.84	17.7	82.65	82.90	4.4	47,391	0.01%
2018/05/09	56.4	82.18	89.1	82.49	81.80	-32.7	47,644	-0.07%
2018/05/08	52.6	82.25	32.1	81.86	82.60	20.5	48,053	0.04%
2018/05/07	38.8	81.46	31.2	81.38	81.60	7.6	48,209	0.02%
2018/05/04	23.2	80.49	12.4	80.44	80.40	10.8	48,519	0.02%
2018/05/03	83.5	80.33	4.2	80.65	80.10	79.3	48,855	0.16%
2018/05/02	102.4	82.40	59.2	83.23	81.80	43.2	48,950	0.09%	大買/
2018/04/30	53.8	82.62	103.2	82.37	82.90	-49.4	49,029	-0.10%	大賣/
2018/04/27	25.7	81.33	92.8	81.01	81.50	-67.1	49,363	-0.14%
2018/04/26	86.5	81.02	49.5	81.55	80.60	37	49,915	0.07%
2018/04/25	28.4	80.01	424.2	79.94	80.40	-395.8	50,957	-0.78%	大賣/鉅額交易
2018/04/24	148.6	81.09	70.2	81.41	80.60	78.4	51,057	0.15%	大買/
2018/04/23	82.8	83.16	115.1	83.21	83.00	-32.4	50,484	-0.06%	大賣/
2018/04/20	49.2	84.04	14.2	84.04	84.00	35	50,371	0.07%
2018/04/19	114.6	83.97	459.2	84.54	85.00	-344.6	50,547	-0.68%	大買/大賣/鉅額交易
2018/04/18	180.3	85.52	355.2	84.90	84.80	-174.8	50,204	-0.35%	大買/大賣/鉅額交易
2018/04/17	64.7	86.72	4.2	86.70	86.50	60.5	50,087	0.12%
2018/04/16	6.5	87.38	16	87.33	87.60	-9.5	50,333	-0.02%
2018/04/13	19.3	87.03	4.7	87.12	87.00	14.6	50,506	0.03%
2018/04/12	41.4	87.03	10.9	87.02	86.80	30.4	50,851	0.06%
2018/04/11	141.2	87.70	24.2	88.38	87.30	117	51,181	0.23%	大買/鉅額交易
2018/04/10	36.2	86.89	24.8	87.27	87.00	11.4	51,411	0.02%
2018/04/09	64	87.18	19	87.29	87.40	45	51,757	0.09%
2018/04/03	69.2	87.15	41.2	87.23	87.20	28.1	51,281	0.05%
2018/04/02	93.3	88.53	32.1	88.29	88.10	61.2	50,921	0.12%
2018/03/31	187.4	89.06	62.2	89.90	88.50	125.2	50,680	0.25%	大買/鉅額交易
2018/03/30	47.4	91.88	90.2	91.74	91.40	-42.8	48,765	-0.09%
2018/03/29	43	90.07	17	90.20	90.00	26	48,632	0.05%
2018/03/28	22.2	90.33	26.2	90.71	90.10	-4	48,333	-0.01%
2018/03/27	19.3	91.18	59.2	91.36	91.20	-39.9	48,237	-0.08%
2018/03/26	29.2	89.91	87.1	89.79	90.20	-58	48,082	-0.12%
2018/03/23	116.4	90.96	110.1	90.66	90.40	6.3	48,202	0.01%	大買/大賣/
2018/03/22	4.3	92.71	87.2	92.70	92.80	-82.9	48,376	-0.17%
2018/03/21	89.2	92.38	74.2	92.51	92.40	15.1	48,263	0.03%
2018/03/20	613.2	92.75	5.1	92.61	92.60	608	48,615	1.25%	大買/鉅額交易
2018/03/19	23.2	92.87	53.1	93.20	92.90	-29.9	48,662	-0.06%
2018/03/16	36.2	93.11	40.2	93.55	92.80	-4	48,767	-0.01%
2018/03/15	93.3	93.19	64.1	93.51	93.40	29.2	48,424	0.06%
2018/03/14	55	93.85	33.1	93.69	93.30	21.9	48,939	0.04%
2018/03/13	127.1	95.61	138.1	95.87	95.20	-11	48,868	-0.02%	大買/大賣/
2018/03/12	155.2	93.86	77.8	94.15	94.30	77.3	48,136	0.16%	大買/
2018/03/09	50.1	91.41	77.1	91.78	91.90	-27	48,311	-0.06%
2018/03/08	544.2	89.55	27.1	89.50	89.40	517.1	48,434	1.07%	大買/鉅額交易
2018/03/07	135	89.45	75.1	89.36	88.50	59.9	48,600	0.12%	大買/
2018/03/06	90	88.34	83	88.37	88.20	7	49,225	0.01%
2018/03/05	44	87.34	8	87.56	87.00	36	49,994	0.07%
2018/03/02	12.2	87.25	4	87.75	87.80	8.2	49,680	0.02%
2018/03/01	19.3	87.86	7	88.10	87.90	12.3	49,850	0.02%
2018/02/27	14.1	88.74	40	88.99	88.10	-25.9	49,752	-0.05%
2018/02/26	43	89.01	24	89.30	88.80	19	49,448	0.04%
2018/02/23	32.1	88.69	36	88.97	88.90	-4	49,325	-0.01%
2018/02/22	58.2	87.77	9	87.79	87.90	49.2	49,530	0.10%
2018/02/21	68	88.52	28	88.48	88.20	40	49,335	0.08%
2018/02/12	88	87.83	26.1	88.15	87.60	61.9	48,915	0.13%
2018/02/09	66.2	87.03	40	87.01	87.50	26.2	48,743	0.05%
2018/02/08	77.5	89.47	17	89.39	89.00	60.5	48,453	0.12%
2018/02/07	75.1	90.45	15.2	90.54	90.00	59.9	49,905	0.12%
2018/02/06	189.9	89.68	136.3	89.57	89.20	53.6	49,153	0.11%	大買/大賣/
2018/02/05	64.1	93.04	19	92.87	92.80	45.1	47,142	0.10%
2018/02/02	46.1	94.69	50	94.93	95.20	-3.9	47,140	-0.01%
2018/02/01	20.3	93.85	134.5	93.72	93.50	-114.2	47,024	-0.24%	大賣/鉅額交易
2018/01/31	62.2	92.55	9	92.50	92.20	53.2	46,756	0.11%
2018/01/30	25.1	94.06	16	94.18	93.60	9.1	46,299	0.02%
2018/01/29	28.3	94.91	30	94.98	94.70	-1.7	46,043	0.00%
2018/01/26	19.1	95.46	27	95.80	95.40	-7.9	45,847	-0.02%
2018/01/25	20.1	95.43	46	95.76	95.40	-25.9	45,486	-0.06%
2018/01/24	21.1	95.92	7	96.01	95.90	14.1	44,848	0.03%
2018/01/23	21.1	95.85	73	96.07	96.90	-51.9	44,696	-0.12%
2018/01/22	50.1	97.02	62.1	96.97	96.60	-12	44,513	-0.03%
2018/01/19	165.3	96.04	122.5	96.19	96.90	42.8	43,848	0.10%	大買/大賣/
2018/01/18	39	94.31	68	94.43	93.80	-29	42,486	-0.07%
2018/01/17	18.5	92.88	13	93.22	93.40	5.5	42,043	0.01%
2018/01/16	43	93.48	49	93.45	93.40	-6	41,887	-0.01%
2018/01/15	38	93.14	35	93.00	93.30	3	41,766	0.01%
2018/01/12	182.1	91.86	38	91.91	91.80	144.1	41,540	0.35%	大買/鉅額交易
2018/01/11	172	91.20	175	91.60	91.40	-3	41,459	-0.01%	大買/大賣/
2018/01/10	81	90.88	13.1	90.88	90.80	67.9	40,939	0.17%
2018/01/09	28	91.92	5.1	91.90	91.80	22.9	40,640	0.06%
2018/01/08	49	92.06	18.1	91.85	91.80	30.9	40,616	0.08%
2018/01/05	85.1	92.22	67	92.21	93.00	18.1	40,275	0.04%
2018/01/04	65.7	92.85	21	92.98	92.60	44.7	39,996	0.11%
2018/01/03	152	94.18	8	94.38	94.00	144	39,819	0.36%	大買/鉅額交易
2018/01/02	31	95.18	8	95.39	95.00	23	39,215	0.06%