鴻海 (2317)-元大-鹿港券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	13.6	155.79	50.5	155.79	155.00	-37	104,036	-0.04%
2024/04/25	34.6	152.39	11.5	152.23	151.50	23.1	102,659	0.02%
2024/04/24	36.9	151.17	113.2	152.30	156.00	-76.2	101,157	-0.08%	大賣/
2024/04/23	14	144.77	5	144.80	144.00	9	98,752	0.01%
2024/04/22	7.3	143.32	35.8	144.80	143.00	-28.5	98,059	-0.03%
2024/04/19	50.3	142.58	30	142.19	143.00	20.3	97,247	0.02%
2024/04/18	10.5	146.82	22.3	147.09	148.00	-11.8	95,526	-0.01%
2024/04/17	32.5	144.80	36.5	146.05	146.50	-4	94,851	0.00%
2024/04/16	88.3	139.50	191.9	141.43	141.00	-103.6	93,480	-0.11%	大賣/鉅額交易
2024/04/15	40.5	146.43	11.5	146.32	146.00	29.1	90,976	0.03%
2024/04/12	63.9	152.25	55.7	151.81	150.50	8.3	89,690	0.01%
2024/04/11	68.6	149.23	50	149.75	150.00	18.6	87,961	0.02%
2024/04/10	48.7	156.31	34.8	155.93	154.50	13.9	85,355	0.02%
2024/04/09	36.2	158.28	47.4	158.73	158.00	-11.2	84,044	-0.01%
2024/04/08	27.3	157.73	26.6	158.32	158.00	0.7	82,682	0.00%
2024/04/03	54	156.55	49.8	157.37	159.00	4.2	81,311	0.01%
2024/04/02	21.2	154.26	96.4	155.53	159.00	-75.2	79,344	-0.09%
2024/04/01	20.7	151.68	17.5	151.76	150.50	3.2	76,692	0.00%
2024/03/29	113.3	153.27	52.6	152.49	150.00	60.7	75,560	0.08%	大買/
2024/03/28	69.3	153.64	83.2	154.14	155.50	-13.9	73,210	-0.02%
2024/03/27	17.3	146.59	65.1	146.63	148.50	-47.8	70,339	-0.07%
2024/03/26	43.9	143.87	53	143.36	142.00	-9.1	68,483	-0.01%
2024/03/25	39.2	145.29	55.7	146.19	145.50	-16.5	66,381	-0.02%
2024/03/22	79	144.53	83.3	145.63	145.50	-4.3	64,505	-0.01%
2024/03/21	44	141.80	93.9	142.59	142.50	-49.9	61,032	-0.08%
2024/03/20	38	138.45	99.3	139.39	138.00	-61.3	58,649	-0.10%
2024/03/19	61.3	133.60	57.3	134.43	136.00	4	55,781	0.01%
2024/03/18	128	133.44	210	133.63	136.00	-82	53,182	-0.15%	大買/大賣/
2024/03/15	62.7	131.22	323.4	130.97	132.00	-260.6	49,532	-0.53%	大賣/鉅額交易
2024/03/14	19.5	120.00	101.1	119.88	121.00	-81.6	43,236	-0.19%	大賣/
2024/03/13	55.3	120.93	146.7	120.80	120.50	-91.3	40,314	-0.23%	大賣/
2024/03/12	42.6	115.66	278.6	115.35	119.00	-235.9	34,910	-0.68%	大賣/鉅額交易
2024/03/11	11	109.27	110.8	108.97	109.50	-99.8	29,389	-0.34%	大賣/
2024/03/08	26	105.91	8	107.56	105.00	18	27,431	0.07%
2024/03/07	11	107.68	26.3	107.94	107.50	-15.3	26,533	-0.06%
2024/03/06	11.7	106.23	21.7	106.45	106.50	-10.1	26,183	-0.04%
2024/03/05	16	107.41	34.7	107.88	106.50	-18.7	26,190	-0.07%
2024/03/04	29.5	105.88	89.3	105.23	106.50	-59.7	25,463	-0.23%
2024/03/01	8.3	102.71	2.3	102.28	102.00	6	24,125	0.02%
2024/02/29	3	103.00	18	103.44	103.00	-15	24,041	-0.06%
2024/02/27	3.1	103.84	14.5	103.95	103.50	-11.4	23,750	-0.05%
2024/02/26	0	103.00	7.4	103.50	103.50	-7.3	23,649	-0.03%
2024/02/23	3	103.67	8.5	103.41	103.00	-5.5	23,790	-0.02%
2024/02/22	3	103.00	79.2	103.50	103.50	-76.2	24,119	-0.32%
2024/02/21	76.1	103.50	2.5	103.00	103.00	73.5	24,289	0.30%
2024/02/20	10.2	103.94	15.3	103.77	103.50	-5.1	24,762	-0.02%
2024/02/19	0.3	102.41	14.5	102.31	103.00	-14.2	24,617	-0.06%
2024/02/16	3.4	101.01	5	101.00	101.50	-1.6	25,053	-0.01%
2024/02/15	8.4	101.26	4	101.50	101.00	4.4	25,287	0.02%
2024/02/05	4.2	101.64	4.7	101.75	101.50	-0.5	25,125	0.00%
2024/02/02	4.1	101.64	15.1	101.93	102.00	-11	25,105	-0.04%
2024/02/01	1	102.50	3.1	102.48	103.00	-2.1	25,344	-0.01%
2024/01/31	0	101.64	12.1	102.12	102.50	-12	25,428	-0.05%
2024/01/30	5.1	102.49	0.2	102.50	102.00	4.9	25,581	0.02%
2024/01/29	1.6	102.50	3.1	102.50	102.50	-1.5	25,927	-0.01%
2024/01/26	24.5	102.46	5.8	102.46	102.50	18.8	26,364	0.07%
2024/01/25	4	101.50	13.1	101.58	102.00	-9.1	26,353	-0.03%
2024/01/24	2	100.99	10	100.60	100.50	-8	26,387	-0.03%
2024/01/23	0.1	100.25	0.5	101.00	101.00	-0.5	27,103	0.00%
2024/01/22	11.4	100.01	2.1	100.00	99.90	9.3	29,035	0.03%
2024/01/19	9.6	100.13	7.3	100.31	100.50	2.3	29,204	0.01%
2024/01/18	6.1	99.37	5.5	99.67	99.90	0.6	29,563	0.00%
2024/01/17	30.3	99.03	4	99.03	98.60	26.3	29,936	0.09%
2024/01/16	4.1	99.80	2	99.95	100.00	2.1	30,976	0.01%
2024/01/15	11.5	100.11	1	100.00	100.00	10.5	31,922	0.03%
2024/01/12	9	100.67	2	100.50	100.50	7	32,081	0.02%
2024/01/11	19.8	100.28	6.4	100.75	100.50	13.5	32,209	0.04%
2024/01/10	13.6	100.58	1	100.50	100.00	12.6	32,083	0.04%
2024/01/09	14	101.27	3	101.17	101.00	11	31,963	0.03%
2024/01/08	7.6	102.37	2	103.50	101.50	5.6	31,828	0.02%
2024/01/05	9.6	104.00	0	0.00	104.00	9.6	31,693	0.03%
2024/01/04	1	104.50	2.5	104.50	104.00	-1.5	31,937	0.00%
2024/01/03	0.1	104.00	5.5	104.48	104.50	-5.5	32,154	-0.02%
2024/01/02	1.1	104.50	6	104.67	105.00	-4.9	32,305	-0.02%
2023/12/29	14.2	104.39	7.7	104.47	104.50	6.5	32,250	0.02%
2023/12/28	0.8	103.88	28.1	103.64	104.00	-27.3	32,274	-0.08%
2023/12/27	3	103.50	1	103.50	103.50	2	32,180	0.01%
2023/12/26	3	103.50	8.5	103.50	104.00	-5.5	32,097	-0.02%
2023/12/25	0.1	103.50	8.6	103.27	103.50	-8.6	32,284	-0.03%
2023/12/22	0	0.00	25.1	103.48	103.50	-25.1	32,363	-0.08%
2023/12/21	4.1	103.01	3	103.34	103.50	1.1	32,468	0.00%
2023/12/20	1.2	103.02	31.2	103.54	104.50	-30.1	32,160	-0.09%
2023/12/19	0	101.50	14.4	102.30	102.50	-14.4	31,507	-0.05%
2023/12/18	2.6	101.50	18.1	101.94	102.00	-15.5	31,329	-0.05%
2023/12/15	6.3	101.08	0	0.00	101.50	6.3	31,177	0.02%
2023/12/14	6.1	101.57	36.1	101.85	102.00	-30	30,726	-0.10%
2023/12/13	0.1	100.69	0.3	101.07	101.00	-0.2	30,500	0.00%
2023/12/12	0.6	101.00	2	101.00	101.00	-1.4	30,839	0.00%
2023/12/11	3.6	100.53	2	100.76	101.00	1.6	30,769	0.01%
2023/12/08	0.4	101.50	1	101.00	101.50	-0.6	30,658	0.00%
2023/12/07	1.2	101.00	15	100.83	101.00	-13.8	30,887	-0.04%
2023/12/06	6	101.25	5.2	101.30	101.00	0.9	30,950	0.00%
2023/12/05	6	101.00	23	100.63	101.00	-17	30,895	-0.05%
2023/12/04	14.2	100.65	7.2	100.72	101.00	7	30,773	0.02%
2023/12/01	21.5	100.82	3.4	100.71	100.50	18.1	30,811	0.06%
2023/11/30	3	101.50	15	101.50	101.50	-12	30,592	-0.04%
2023/11/29	1.1	102.00	7	102.00	102.00	-5.9	30,267	-0.02%
2023/11/28	0	0.00	16.2	102.28	102.50	-16.2	29,970	-0.05%
2023/11/27	23.2	102.26	7.6	102.10	101.50	15.6	30,482	0.05%
2023/11/24	24.3	101.73	2	101.00	101.50	22.3	30,442	0.07%
2023/11/22	31.1	102.97	16.1	102.69	102.00	15	31,063	0.05%
2023/11/21	2	101.00	16.9	102.15	102.50	-14.9	30,942	-0.05%
2023/11/20	10	101.10	7.1	101.14	101.00	2.9	31,170	0.01%
2023/11/17	13.3	102.85	36.5	102.76	102.50	-23.3	30,949	-0.08%
2023/11/16	6	100.83	17.2	101.03	101.00	-11.2	30,387	-0.04%
2023/11/15	41.1	100.20	22.2	100.47	100.50	19	30,054	0.06%
2023/11/14	6.6	100.30	32.1	99.52	100.00	-25.5	29,488	-0.09%
2023/11/13	8	97.70	19	97.63	97.70	-11	29,120	-0.04%
2023/11/10	12.3	97.26	0.3	97.20	97.20	12.1	29,544	0.04%
2023/11/09	26.4	98.01	15.8	98.09	97.90	10.6	30,337	0.04%
2023/11/08	2.1	96.80	47.1	96.24	97.00	-45	30,321	-0.15%
2023/11/07	21.4	95.76	2	95.80	96.10	19.4	30,373	0.06%
2023/11/06	7.9	96.71	11.1	97.09	96.40	-3.1	30,281	-0.01%
2023/11/03	39.5	95.70	12.1	95.83	95.80	27.3	29,982	0.09%
2023/11/02	4.3	97.01	29.1	97.15	97.00	-24.8	29,758	-0.08%
2023/11/01	35.8	95.90	13	96.10	95.60	22.8	30,097	0.08%
2023/10/31	34.2	96.15	72.5	95.82	96.50	-38.3	30,309	-0.13%
2023/10/30	124.3	95.15	25.5	95.09	94.50	98.8	29,933	0.33%	大買/
2023/10/27	155.5	98.57	5	98.40	98.20	150.5	28,083	0.54%	大買/鉅額交易
2023/10/26	22.5	98.35	3.3	98.39	98.50	19.2	28,036	0.07%
2023/10/25	30.9	99.04	10	99.07	99.00	20.9	27,773	0.08%
2023/10/24	131.5	98.49	60.9	98.59	98.30	70.6	27,620	0.26%	大買/
2023/10/23	104.8	100.83	7	100.64	100.50	97.8	26,288	0.37%	大買/
2023/10/20	2.4	103.09	4	104.38	103.50	-1.6	25,919	-0.01%
2023/10/19	17.1	103.80	9	105.00	103.50	8.1	25,714	0.03%
2023/10/18	11.4	105.69	18.5	105.15	105.50	-7.1	25,514	-0.03%
2023/10/17	6.9	106.93	3	107.50	106.50	3.9	25,614	0.02%
2023/10/16	2.1	106.76	6.1	107.00	107.00	-4.1	26,265	-0.02%
2023/10/13	2.5	107.39	22.5	107.18	107.50	-20	26,851	-0.07%
2023/10/12	4.4	106.68	25	106.64	107.00	-20.6	27,096	-0.08%
2023/10/11	3	106.00	12.2	106.12	106.00	-9.2	27,348	-0.03%
2023/10/06	4	105.13	6.3	105.48	105.50	-2.3	27,369	-0.01%
2023/10/05	2.7	103.12	3	103.50	103.50	-0.3	27,528	0.00%
2023/10/04	13.5	102.78	0.2	103.00	103.00	13.3	27,645	0.05%
2023/10/03	0.9	104.01	1.5	104.00	104.00	-0.5	27,599	0.00%
2023/10/02	4.2	104.64	6	104.58	104.50	-1.8	27,816	-0.01%
2023/09/28	11.1	103.50	3	103.83	104.00	8.1	28,735	0.03%
2023/09/27	10.1	103.82	5.2	103.53	104.00	4.9	29,226	0.02%
2023/09/26	36.5	104.46	10	104.25	104.00	26.5	30,286	0.09%
2023/09/25	5.1	105.10	8	105.25	105.50	-3	31,242	-0.01%
2023/09/22	7.2	105.01	11.5	105.28	105.00	-4.3	31,773	-0.01%
2023/09/21	11.5	105.45	0.2	105.50	105.00	11.3	32,181	0.04%
2023/09/20	23.3	106.20	0.6	106.21	106.00	22.7	32,555	0.07%
2023/09/19	0.8	107.00	7.1	107.00	106.50	-6.3	33,360	-0.02%
2023/09/18	9.4	106.39	5	106.10	106.50	4.4	34,796	0.01%
2023/09/15	10.2	106.20	1	106.50	106.00	9.2	35,058	0.03%
2023/09/14	3	106.50	6.6	106.42	106.50	-3.6	34,962	-0.01%
2023/09/13	8	106.06	19	105.76	106.00	-11	35,116	-0.03%
2023/09/12	1	107.00	11.6	107.04	107.50	-10.6	35,594	-0.03%
2023/09/11	23.1	105.24	4	105.25	105.00	19.1	35,679	0.05%
2023/09/08	13.2	105.50	2	105.75	106.00	11.2	35,975	0.03%
2023/09/07	10.1	105.75	9	105.89	105.50	1.1	36,936	0.00%
2023/09/06	15	106.07	10	106.40	106.00	5	38,325	0.01%
2023/09/05	2	106.50	0	0.00	107.00	2	38,319	0.01%
2023/09/04	7	106.36	0	0.00	106.50	7	38,384	0.02%
2023/09/01	1	107.50	2	106.50	107.50	-1	38,403	0.00%
2023/08/31	5.3	105.81	7.2	106.07	106.50	-1.9	38,772	0.00%
2023/08/30	0.1	106.33	6.1	106.41	106.00	-6	38,234	-0.02%
2023/08/29	34.5	105.62	25.1	105.78	106.00	9.4	38,783	0.02%
2023/08/28	13	108.50	0.1	108.99	108.00	12.9	38,485	0.03%
2023/08/25	13.1	108.27	1	108.00	108.00	12.1	39,185	0.03%
2023/08/24	5	109.30	16.6	109.18	109.50	-11.6	40,302	-0.03%
2023/08/23	6.1	106.50	1.1	106.52	106.50	5	40,756	0.01%
2023/08/22	11	106.50	3.1	106.66	106.50	8	41,061	0.02%
2023/08/21	0.1	106.10	23.6	105.94	106.00	-23.5	41,271	-0.06%
2023/08/18	9.6	106.29	5	106.20	106.00	4.6	41,354	0.01%
2023/08/17	5.2	106.41	8.3	106.68	106.50	-3.1	41,432	-0.01%
2023/08/16	38.4	105.75	19	106.26	105.50	19.4	41,323	0.05%
2023/08/15	39	107.62	25.1	107.82	107.00	14	41,146	0.03%
2023/08/14	15.2	109.60	8.3	109.51	110.00	6.9	40,542	0.02%
2023/08/11	10.1	108.86	2	109.25	108.50	8.1	40,690	0.02%
2023/08/10	23.6	109.68	8	110.13	110.00	15.6	41,012	0.04%
2023/08/09	13	110.54	2	110.99	110.50	11	41,109	0.03%
2023/08/08	9	110.22	14.2	110.63	110.50	-5.2	41,947	-0.01%
2023/08/07	16.1	110.41	0.4	111.31	109.50	15.8	41,823	0.04%
2023/08/04	15	109.33	27.3	110.59	111.00	-12.3	41,358	-0.03%
2023/08/02	4.7	108.40	4.8	108.81	108.00	-0.1	41,384	0.00%
2023/08/01	0.1	109.50	10.2	110.10	110.50	-10.1	40,993	-0.02%
2023/07/31	3.3	109.33	12	108.63	108.50	-8.7	40,803	-0.02%
2023/07/28	10.1	110.05	3.5	109.86	109.50	6.7	40,510	0.02%
2023/07/27	18	111.39	3	110.50	110.50	15	40,589	0.04%
2023/07/26	11.5	111.77	16.3	111.82	111.50	-4.7	40,899	-0.01%
2023/07/25	7.2	110.74	43.1	111.41	112.00	-35.9	40,721	-0.09%
2023/07/24	6.1	107.75	6.7	108.38	108.00	-0.6	39,989	0.00%
2023/07/21	15	107.33	15	107.53	107.50	0	40,226	0.00%
2023/07/20	24.5	108.42	302.7	108.00	108.00	-278.2	40,260	-0.69%	大賣/鉅額交易
2023/07/19	34.3	110.82	15.1	109.30	108.50	19.2	40,018	0.05%
2023/07/18	5.2	111.88	49.8	111.88	112.00	-44.6	39,654	-0.11%
2023/07/17	7.1	110.35	12.5	110.27	110.50	-5.4	39,110	-0.01%
2023/07/14	3.2	108.12	37.5	109.02	109.50	-34.3	38,735	-0.09%
2023/07/13	10	108.10	18.6	108.20	107.00	-8.6	38,284	-0.02%
2023/07/12	105.3	106.96	4	107.00	107.50	101.3	38,042	0.27%	大買/鉅額交易
2023/07/11	7.3	104.93	148	105.00	105.00	-140.7	37,842	-0.37%	大賣/鉅額交易
2023/07/10	9.9	105.11	12.4	105.57	104.50	-2.4	37,828	-0.01%
2023/07/07	6.1	105.41	13.3	105.09	105.50	-7.3	37,756	-0.02%
2023/07/06	95.6	106.49	5.1	105.91	105.50	90.5	37,732	0.24%
2023/07/05	23.1	108.42	6.2	108.66	108.50	16.9	36,789	0.05%
2023/07/04	207.6	111.44	16.4	111.07	110.00	191.2	36,139	0.53%	大買/鉅額交易
2023/07/03	222.4	114.44	39.3	114.56	115.00	183.1	35,462	0.52%	大買/鉅額交易
2023/06/30	22.1	112.43	14.3	112.36	113.00	7.8	34,309	0.02%
2023/06/29	27.4	114.91	9.1	114.12	113.00	18.3	33,829	0.05%
2023/06/28	5.4	114.93	21.1	115.00	115.00	-15.6	33,522	-0.05%
2023/06/27	63.6	114.90	5	115.04	114.00	58.6	33,179	0.18%
2023/06/26	16.5	115.54	54.6	115.34	115.50	-38.2	32,601	-0.12%
2023/06/21	11.6	112.50	12.1	112.83	113.00	-0.5	32,082	0.00%
2023/06/20	19.2	112.50	7.4	112.30	112.50	11.8	32,028	0.04%
2023/06/19	2	112.49	3.1	112.17	112.50	-1.1	31,892	0.00%
2023/06/16	8.2	111.33	26.3	112.26	111.00	-18.1	31,825	-0.06%
2023/06/15	17.3	112.02	12.5	111.66	111.50	4.9	31,398	0.02%
2023/06/14	13.1	112.27	15.3	112.46	112.50	-2.2	31,855	-0.01%
2023/06/13	10.5	111.92	173.1	112.88	112.50	-162.6	31,723	-0.51%	大賣/鉅額交易
2023/06/12	169.2	110.94	76.3	110.06	110.50	92.9	30,901	0.30%	大買/
2023/06/09	5.1	107.50	6.7	107.87	108.00	-1.6	29,760	-0.01%
2023/06/08	16.1	107.16	4	107.38	107.00	12.1	29,876	0.04%
2023/06/07	7.1	107.36	14.3	107.76	108.00	-7.2	30,051	-0.02%
2023/06/06	15.1	106.70	1	107.00	107.00	14.1	30,703	0.05%
2023/06/05	10.1	107.65	10.6	107.69	107.50	-0.5	30,622	0.00%
2023/06/02	10.4	108.00	17.1	108.00	108.00	-6.7	31,419	-0.02%
2023/06/01	5.4	106.76	11.6	107.37	108.00	-6.2	31,156	-0.02%
2023/05/31	10.2	106.74	6.3	106.35	106.50	3.9	30,871	0.01%
2023/05/30	30.1	107.10	40.2	106.92	107.00	-10.1	30,356	-0.03%
2023/05/29	11	104.82	48.5	104.71	105.50	-37.5	29,635	-0.13%
2023/05/26	34.7	102.33	1.3	102.39	102.50	33.4	29,233	0.11%
2023/05/25	17.4	102.60	3	102.83	102.50	14.4	28,999	0.05%
2023/05/24	12	102.54	0.1	103.00	103.00	11.9	28,936	0.04%
2023/05/23	9.1	102.51	31	102.52	102.50	-21.9	28,904	-0.08%
2023/05/22	7.1	102.51	6	102.50	103.00	1.1	28,907	0.00%
2023/05/19	16.4	102.54	21	102.50	103.00	-4.6	29,083	-0.02%
2023/05/18	4.4	102.77	24	103.00	103.00	-19.6	29,193	-0.07%
2023/05/17	14	102.43	0.1	102.50	102.50	14	29,333	0.05%
2023/05/16	44.2	102.44	12	102.04	102.00	32.2	28,993	0.11%
2023/05/15	33.1	102.11	1	102.50	102.00	32.1	28,601	0.11%
2023/05/12	1.1	105.04	9	105.22	102.50	-7.9	28,557	-0.03%
2023/05/11	1.1	105.04	9	105.22	105.00	-7.9	27,867	-0.03%
2023/05/10	1.5	106.16	62.7	106.02	106.50	-61.2	27,910	-0.22%
2023/05/09	1.5	106.00	71	106.44	106.50	-69.5	28,140	-0.25%
2023/05/08	3	105.00	79.4	105.35	105.00	-76.4	28,301	-0.27%
2023/05/05	21	105.00	0.5	105.00	105.00	20.5	28,849	0.07%
2023/05/04	4.2	105.50	2.4	105.50	105.00	1.8	29,465	0.01%
2023/05/03	121	105.50	8	105.63	105.50	113	29,917	0.38%	大買/鉅額交易
2023/05/02	31.2	105.20	286.4	105.47	106.00	-255.2	30,781	-0.83%	大賣/鉅額交易
2023/04/28	50.1	104.00	79	104.00	104.50	-28.9	31,312	-0.09%
2023/04/27	4.2	103.62	6	103.50	103.50	-1.8	31,454	-0.01%
2023/04/26	10.3	103.83	15	103.90	103.50	-4.7	31,624	-0.01%
2023/04/25	13	103.23	3.1	103.17	103.00	10	31,354	0.03%
2023/04/24	2.1	103.76	1.3	103.50	103.50	0.8	31,215	0.00%
2023/04/21	2	104.00	22.2	104.79	104.00	-20.2	31,240	-0.06%
2023/04/20	1	104.50	9	104.39	104.50	-8	31,018	-0.03%
2023/04/19	17.3	103.65	2	104.00	104.00	15.3	31,244	0.05%
2023/04/18	6	104.08	4	104.12	104.50	2	31,266	0.01%
2023/04/17	14	104.07	8	104.00	104.00	6	31,594	0.02%
2023/04/14	3.6	104.12	7	104.07	104.50	-3.5	32,030	-0.01%
2023/04/13	3.2	103.16	13	103.00	103.00	-9.8	32,380	-0.03%
2023/04/12	36.9	103.29	6	102.92	102.50	30.9	32,302	0.10%
2023/04/11	30.5	103.14	1	103.50	103.50	29.5	32,585	0.09%
2023/04/10	14	103.11	0	0.00	103.00	14	32,478	0.04%
2023/04/07	10.2	103.06	0	0.00	103.00	10.2	32,418	0.03%
2023/04/06	7	103.93	1	105.00	103.50	6	32,371	0.02%
2023/03/31	10.1	104.25	16.1	104.03	104.00	-6	31,976	-0.02%
2023/03/30	3.1	104.16	0	0.00	104.50	3.1	32,025	0.01%
2023/03/29	5	103.60	5	103.90	103.50	0	32,165	0.00%
2023/03/28	11.1	103.23	8	103.56	103.00	3.1	32,556	0.01%
2023/03/27	29.2	104.36	4.3	104.03	103.50	24.9	32,645	0.08%
2023/03/24	12	105.29	35.2	105.12	105.50	-23.2	33,306	-0.07%
2023/03/23	3.2	103.22	3	104.00	103.50	0.2	32,568	0.00%
2023/03/22	4.1	103.62	2	104.00	103.50	2.1	32,454	0.01%
2023/03/21	12.6	103.30	0	0.00	103.50	12.6	32,672	0.04%
2023/03/20	9.4	102.84	0	103.00	102.50	9.4	32,644	0.03%
2023/03/17	9.2	103.77	16	103.88	103.50	-6.8	32,828	-0.02%
2023/03/16	22.1	102.43	2.3	102.50	102.00	19.8	32,303	0.06%
2023/03/15	4.2	102.76	2	102.50	102.50	2.2	32,585	0.01%
2023/03/14	5.1	102.10	2	102.49	102.00	3.1	33,160	0.01%
2023/03/13	3	102.67	5	102.60	103.00	-2	33,434	-0.01%
2023/03/10	33.3	101.99	14.1	101.93	102.00	19.2	34,333	0.06%
2023/03/09	57.2	102.93	5	103.50	102.50	52.2	34,973	0.15%
2023/03/08	14.1	104.50	2	104.75	104.00	12.1	35,167	0.03%
2023/03/07	17.3	105.16	71.7	104.84	105.00	-54.5	35,211	-0.15%
2023/03/06	0.4	103.43	16.7	103.59	103.50	-16.3	34,782	-0.05%
2023/03/03	4.2	102.89	7.5	103.33	102.50	-3.3	34,733	-0.01%
2023/03/02	1.6	102.50	3.1	101.85	102.50	-1.5	34,949	0.00%
2023/03/01	6	101.00	7.3	102.00	102.00	-1.3	35,010	0.00%
2023/02/24	29.1	101.64	1.1	102.46	101.00	27.9	34,736	0.08%
2023/02/23	5.1	102.60	12.3	102.87	103.00	-7.2	34,341	-0.02%
2023/02/22	12.5	101.68	5.2	101.90	102.00	7.3	34,713	0.02%
2023/02/21	13.1	102.69	18.4	102.50	102.50	-5.4	34,783	-0.02%
2023/02/20	15.5	103.00	5.3	103.01	103.00	10.2	35,331	0.03%
2023/02/17	11	103.05	22.5	103.27	103.50	-11.5	35,745	-0.03%
2023/02/16	8	103.19	17	103.21	103.50	-9	36,384	-0.02%
2023/02/15	2.1	102.00	20.5	102.27	102.50	-18.5	37,202	-0.05%
2023/02/14	13.1	101.58	8.1	101.94	102.00	5	37,250	0.01%
2023/02/13	4.3	101.50	2.2	101.50	101.00	2.1	37,616	0.01%
2023/02/10	6.2	101.26	13.4	101.47	101.50	-7.1	37,809	-0.02%
2023/02/09	101	100.50	6	101.00	101.00	95	38,059	0.25%	大買/
2023/02/08	211.6	100.50	3.4	100.68	100.50	208.2	38,379	0.54%	大買/鉅額交易
2023/02/07	13.1	101.19	18.5	101.09	100.50	-5.4	38,627	-0.01%
2023/02/06	9.8	101.31	20	101.60	101.50	-10.3	38,581	-0.03%
2023/02/03	27.5	99.71	1.2	99.82	99.60	26.3	38,523	0.07%
2023/02/02	28.2	100.18	2	100.50	100.00	26.2	38,531	0.07%
2023/02/01	19.6	100.13	4	100.25	100.00	15.6	38,077	0.04%
2023/01/31	50.7	99.79	13.4	100.20	99.70	37.3	37,933	0.10%
2023/01/30	33.8	98.35	6	98.45	98.10	27.8	37,093	0.08%
2023/01/17	12.2	98.25	0.8	98.40	98.10	11.4	36,341	0.03%
2023/01/16	6.5	98.54	0	0.00	98.10	6.5	36,361	0.02%
2023/01/13	8.5	98.85	4.1	98.81	98.60	4.5	36,315	0.01%
2023/01/12	9.1	98.99	0	0.00	98.60	9.1	36,978	0.02%
2023/01/11	3.5	99.41	3	99.80	99.10	0.5	37,569	0.00%
2023/01/10	3.1	99.44	6	99.50	99.40	-2.9	37,879	-0.01%
2023/01/09	11.7	99.14	3.2	99.24	99.10	8.5	38,027	0.02%
2023/01/06	36	98.58	2.2	98.69	98.40	33.8	37,890	0.09%
2023/01/05	25.5	98.09	7	98.00	98.00	18.5	38,045	0.05%
2023/01/04	20.6	98.23	1.3	98.20	98.10	19.3	38,079	0.05%
2023/01/03	36.1	98.51	23	99.06	99.10	13.1	38,013	0.03%
2022/12/30	12	99.94	1	99.90	99.90	11	37,602	0.03%
2022/12/29	43.3	99.72	2.6	99.90	99.70	40.7	37,753	0.11%
2022/12/28	3.8	100.10	4	100.00	100.50	-0.2	38,005	0.00%
2022/12/27	12.2	100.75	1	100.50	100.50	11.2	37,915	0.03%
2022/12/26	8	100.88	3	101.00	101.00	5	38,115	0.01%
2022/12/23	16	100.34	5	100.50	101.00	11	38,434	0.03%
2022/12/22	3.1	100.82	10.1	100.55	101.00	-7	38,849	-0.02%
2022/12/21	18	100.47	2.5	100.10	100.00	15.5	39,308	0.04%
2022/12/20	23.7	100.49	11	100.23	100.00	12.7	39,198	0.03%
2022/12/19	30	101.12	4.8	101.10	101.50	25.2	39,135	0.06%
2022/12/16	23.1	100.68	9.3	100.51	100.50	13.8	38,899	0.04%
2022/12/15	10	102.10	0	0.00	101.50	10	38,102	0.03%
2022/12/14	7.1	102.28	3	102.50	102.50	4.1	38,124	0.01%
2022/12/13	9.1	101.25	0	0.00	101.00	9.1	38,141	0.02%
2022/12/12	15	101.93	10	101.50	102.00	5	37,850	0.01%
2022/12/09	11	102.27	8	102.50	102.00	3	38,145	0.01%
2022/12/08	16.4	101.77	8.5	101.79	101.50	7.9	37,890	0.02%
2022/12/07	7.3	102.78	2.6	103.40	102.00	4.8	37,817	0.01%
2022/12/06	21.7	103.57	11.6	104.04	103.00	10	37,621	0.03%
2022/12/05	17.4	106.01	49	105.79	105.50	-31.6	37,014	-0.09%
2022/12/02	25.1	105.32	38.6	105.34	105.50	-13.4	36,500	-0.04%
2022/12/01	53.6	101.70	36.8	102.55	103.00	16.8	35,734	0.05%
2022/11/30	21.6	100.62	5	101.40	100.50	16.6	34,905	0.05%
2022/11/29	19.6	100.23	11.2	99.96	100.00	8.4	34,038	0.02%
2022/11/28	11.2	99.95	0	100.00	100.00	11.2	33,757	0.03%
2022/11/25	3.2	100.52	2	101.00	100.50	1.2	33,605	0.00%
2022/11/24	17	100.28	3.2	100.34	101.00	13.8	33,507	0.04%
2022/11/23	10.2	100.96	11	101.00	100.50	-0.8	33,169	0.00%
2022/11/22	9.8	100.24	11	100.50	100.50	-1.2	33,091	0.00%
2022/11/21	15.2	100.80	1	100.00	100.00	14.2	32,902	0.04%
2022/11/18	32.2	101.06	0.1	101.50	100.50	32.2	32,636	0.10%
2022/11/17	6.2	101.34	1	101.00	101.50	5.2	32,326	0.02%
2022/11/16	8.1	101.69	5.1	102.11	101.50	3	32,188	0.01%
2022/11/15	13.8	101.76	18.2	101.66	101.50	-4.4	31,685	-0.01%
2022/11/14	16.5	100.40	10.1	101.04	101.50	6.4	31,198	0.02%
2022/11/11	42.2	100.31	0	0.00	100.00	42.2	30,512	0.14%
2022/11/10	40.1	100.55	0	0.00	100.50	40.1	29,543	0.14%
2022/11/09	2.2	102.00	3	102.00	102.50	-0.8	29,373	0.00%
2022/11/08	2.6	100.31	1	100.00	100.00	1.6	29,190	0.01%
2022/11/07	15	100.02	22.4	99.84	100.00	-7.4	29,498	-0.03%
2022/11/04	24.1	100.12	5.1	100.16	100.50	19	29,858	0.06%
2022/11/03	4.7	101.13	31.3	101.00	101.00	-26.6	29,990	-0.09%
2022/11/02	4.1	101.52	2.1	101.50	102.00	2	29,765	0.01%
2022/11/01	31.3	101.23	3	101.50	101.50	28.3	29,668	0.10%
2022/10/31	7.5	101.90	2	102.00	102.50	5.5	29,304	0.02%
2022/10/28	0	103.80	4	103.50	104.00	-4	29,222	-0.01%
2022/10/27	1.1	104.50	1	104.99	104.00	0	29,368	0.00%
2022/10/26	2.4	103.29	2.3	103.72	104.00	0.2	29,519	0.00%
2022/10/25	8	102.81	9.1	103.05	103.50	-1.1	29,293	0.00%
2022/10/24	3.1	103.01	2	103.00	103.00	1.1	29,045	0.00%
2022/10/21	0.6	103.00	2.1	103.02	103.50	-1.5	28,923	-0.01%
2022/10/20	9.4	101.53	1	102.49	102.50	8.3	29,034	0.03%
2022/10/19	5	103.90	1	103.51	103.00	4	28,453	0.01%
2022/10/18	17.2	103.94	0	0.00	103.50	17.2	28,204	0.06%
2022/10/17	3.4	104.85	5.3	104.81	105.00	-1.9	28,041	-0.01%
2022/10/14	2.1	105.00	9.8	105.00	105.00	-7.7	27,956	-0.03%
2022/10/13	3	104.00	7.1	103.64	103.50	-4.1	28,122	-0.01%
2022/10/12	11.6	103.73	0	0.00	103.00	11.6	27,974	0.04%
2022/10/11	6.3	104.43	7.2	104.72	104.00	-0.8	27,628	0.00%
2022/10/07	2.5	107.26	2.2	107.50	107.50	0.3	27,413	0.00%
2022/10/06	3	107.67	8	107.25	107.50	-5	27,815	-0.02%
2022/10/05	4.3	106.15	19.2	106.58	107.00	-15	27,893	-0.05%
2022/10/04	6	102.67	5	102.50	102.50	1	27,455	0.00%
2022/10/03	5.2	101.40	2	101.00	101.00	3.2	27,474	0.01%
2022/09/30	5.2	100.92	1.5	101.00	102.00	3.7	27,695	0.01%
2022/09/29	7	101.00	5.9	101.83	101.50	1.1	27,913	0.00%
2022/09/28	20.7	101.58	105	101.01	100.50	-84.3	28,002	-0.30%	大賣/
2022/09/27	5.2	103.52	1	104.00	103.50	4.2	27,942	0.02%
2022/09/26	14.4	104.81	5.1	104.13	104.00	9.3	28,760	0.03%
2022/09/23	2.1	106.99	2.1	106.52	106.50	0	29,122	0.00%
2022/09/22	4.1	107.00	0	0.00	107.00	4.1	29,606	0.01%
2022/09/21	6.1	107.42	1.2	107.58	107.00	4.9	29,763	0.02%
2022/09/20	0.1	108.00	6	107.83	108.50	-6	29,793	-0.02%
2022/09/19	2.3	106.78	2	106.75	107.00	0.3	29,797	0.00%
2022/09/16	9	107.17	0	0.00	107.50	9	30,004	0.03%
2022/09/15	3	107.83	1	108.50	108.00	2	30,148	0.01%
2022/09/14	13.6	107.61	0	0.00	107.50	13.6	30,383	0.04%
2022/09/13	1.4	110.00	7	109.57	110.00	-5.6	30,584	-0.02%
2022/09/12	3	108.00	1.1	108.00	108.50	2	30,594	0.01%
2022/09/08	5.1	106.51	0	0.00	107.00	5.1	31,113	0.02%
2022/09/07	26.3	107.07	0	0.00	106.00	26.3	31,387	0.08%
2022/09/06	4	108.00	0	0.00	108.50	4	31,270	0.01%
2022/09/05	4	108.00	3	108.00	108.00	1	31,528	0.00%
2022/09/02	6	107.50	3	107.67	107.50	3	31,931	0.01%
2022/09/01	25.2	107.54	2	107.25	107.50	23.2	32,046	0.07%
2022/08/31	3.1	108.04	0	0.00	109.00	3.1	31,915	0.01%
2022/08/30	0.1	108.56	0	0.00	108.50	0.1	31,741	0.00%
2022/08/29	10.4	108.16	4	108.50	108.00	6.4	32,006	0.02%
2022/08/26	7.1	109.79	0	0.00	110.50	7.1	32,155	0.02%
2022/08/25	2.1	109.52	3	110.17	109.50	-0.9	32,478	0.00%
2022/08/24	4.3	109.40	10.1	109.40	109.50	-5.8	33,426	-0.02%
2022/08/23	10.2	110.00	3.1	110.17	110.00	7.1	34,509	0.02%
2022/08/22	1	110.00	3	110.00	111.00	-2	34,940	-0.01%
2022/08/19	2.1	111.02	3	111.17	111.00	-0.9	35,525	0.00%
2022/08/18	6.2	111.75	1	111.50	112.00	5.2	35,898	0.01%
2022/08/17	0.2	112.00	5	112.40	112.50	-4.9	36,728	-0.01%
2022/08/16	9.7	110.98	17.2	111.65	111.00	-7.5	36,840	-0.02%
2022/08/15	105.9	112.01	2.8	112.00	112.00	103.1	36,930	0.28%	大買/鉅額交易
2022/08/12	12.1	113.38	19.2	113.21	112.50	-7.1	37,208	-0.02%
2022/08/11	9.4	111.47	38.1	112.26	113.00	-28.7	37,022	-0.08%
2022/08/10	0.1	110.45	17	109.88	110.00	-16.9	36,918	-0.05%
2022/08/09	2.3	108.28	4	108.38	109.00	-1.7	36,398	0.00%
2022/08/08	3	107.33	4.1	107.88	108.00	-1.1	36,343	0.00%
2022/08/05	13.3	108.38	0	0.00	108.00	13.3	36,295	0.04%
2022/08/04	13	108.00	2	107.50	108.00	11	36,249	0.03%
2022/08/03	6.1	107.17	7	107.50	108.50	-0.9	35,932	0.00%
2022/08/02	5.1	107.16	9	107.22	108.00	-3.9	35,709	-0.01%
2022/08/01	1.5	108.61	12.6	108.52	109.00	-11.1	35,441	-0.03%
2022/07/29	35.2	108.96	5	109.00	109.00	30.2	35,652	0.08%
2022/07/28	8.2	108.70	15.3	108.13	108.50	-7.1	35,867	-0.02%
2022/07/27	13	108.08	11.1	108.37	108.00	1.9	36,003	0.01%
2022/07/26	1.4	107.50	7	107.64	108.00	-5.6	35,778	-0.02%
2022/07/25	1	107.49	10.6	107.08	107.50	-9.6	35,635	-0.03%
2022/07/22	2.5	105.80	20.9	106.01	106.00	-18.4	35,447	-0.05%
2022/07/21	0.1	104.00	14.4	104.94	105.50	-14.3	35,462	-0.04%
2022/07/20	6.7	104.04	16	104.00	103.50	-9.3	35,419	-0.03%
2022/07/19	4.3	104.12	9	104.06	104.00	-4.7	35,511	-0.01%
2022/07/18	7	104.79	14	104.82	105.00	-7	35,446	-0.02%
2022/07/15	8.1	104.88	40.2	105.06	105.00	-32.2	35,469	-0.09%
2022/07/14	6	104.83	10.1	104.65	105.00	-4.1	35,384	-0.01%
2022/07/13	8	103.00	15.2	103.26	102.50	-7.2	34,910	-0.02%
2022/07/12	7.1	100.07	6	100.50	100.50	1.1	34,569	0.00%
2022/07/11	9.1	101.22	1	101.00	101.00	8.1	34,330	0.02%
2022/07/08	7.3	102.22	1	103.00	102.00	6.3	34,172	0.02%
2022/07/07	1	101.02	1	102.50	103.50	0	33,867	0.00%
2022/07/06	6.3	101.32	1	100.50	100.50	5.3	33,478	0.02%
2022/07/05	4.1	102.27	8	102.75	102.50	-3.9	33,199	-0.01%
2022/07/04	27.6	100.49	4.2	100.77	100.00	23.4	32,860	0.07%
2022/07/01	16.8	106.71	90	106.84	106.00	-73.2	32,262	-0.23%
2022/06/30	12.1	109.42	20	109.48	109.00	-7.9	31,744	-0.02%
2022/06/29	2.1	111.01	100	111.50	111.00	-97.9	31,393	-0.31%
2022/06/28	12.3	111.48	5	111.90	112.00	7.3	31,168	0.02%
2022/06/27	3.2	111.19	10	111.00	111.00	-6.8	31,040	-0.02%
2022/06/24	6	109.75	7	109.57	110.00	-1	30,863	0.00%
2022/06/23	15.4	108.44	7.4	108.51	108.00	8	30,701	0.03%
2022/06/22	18.5	109.88	3.2	109.53	109.50	15.3	30,281	0.05%
2022/06/21	11.2	111.54	12	111.38	112.00	-0.8	30,597	0.00%
2022/06/20	10.3	109.84	7.1	109.29	109.00	3.2	30,276	0.01%
2022/06/17	133.8	109.62	4.1	110.00	109.50	129.7	30,071	0.43%	大買/鉅額交易
2022/06/16	3.9	112.21	2	112.00	111.50	1.9	29,597	0.01%
2022/06/15	4.2	111.88	6.1	112.17	112.00	-1.9	30,439	-0.01%
2022/06/14	9.6	111.39	3	110.33	111.50	6.6	30,755	0.02%
2022/06/13	17.6	111.65	9.7	111.62	111.50	7.8	30,823	0.03%
2022/06/10	7	114.29	0	114.50	114.00	7	30,587	0.02%
2022/06/09	5	114.70	15.2	114.83	115.50	-10.2	30,617	-0.03%
2022/06/08	4	113.75	5	113.90	114.00	-1	30,518	0.00%
2022/06/07	14.9	113.92	7.1	114.07	113.50	7.8	30,625	0.03%
2022/06/06	6	115.08	83	114.67	115.50	-77	30,483	-0.25%
2022/06/02	20.1	114.95	17.1	115.02	114.00	3	30,890	0.01%
2022/06/01	9	115.33	153.3	114.57	114.50	-144.3	31,010	-0.47%	大賣/鉅額交易
2022/05/31	19.4	112.73	38.6	111.39	113.00	-19.2	30,133	-0.06%
2022/05/30	54.1	110.02	13.2	109.96	110.50	40.9	28,871	0.14%
2022/05/27	0.2	110.00	26.3	110.38	110.00	-26.1	28,372	-0.09%
2022/05/26	7.5	109.23	4	109.75	109.00	3.5	27,992	0.01%
2022/05/25	5.2	109.38	32.3	109.34	109.50	-27.1	27,818	-0.10%
2022/05/24	2.2	108.23	12	108.67	108.00	-9.8	27,347	-0.04%
2022/05/23	2.6	107.81	26.4	108.37	108.00	-23.8	26,969	-0.09%
2022/05/20	12	107.75	21.2	108.16	107.00	-9.2	26,832	-0.03%
2022/05/19	10.2	105.80	207.5	105.68	107.50	-197.3	26,456	-0.75%	大賣/鉅額交易
2022/05/18	184.1	106.51	25.9	106.66	107.00	158.2	26,023	0.61%	大買/鉅額交易
2022/05/17	1.1	104.99	11	104.95	105.00	-9.9	25,518	-0.04%
2022/05/16	1	104.50	8.2	104.24	104.50	-7.2	25,323	-0.03%
2022/05/13	3	103.83	2	103.75	104.00	1	25,172	0.00%
2022/05/12	11.4	102.59	3	102.67	102.00	8.4	25,217	0.03%
2022/05/11	1.1	103.50	13.1	103.42	103.00	-12	25,124	-0.05%
2022/05/10	6.1	103.83	3.1	103.81	104.00	3	25,133	0.01%
2022/05/09	1.1	103.50	6.2	103.44	104.00	-5.1	25,217	-0.02%
2022/05/06	2	103.00	5	103.00	104.00	-3	25,527	-0.01%
2022/05/05	4	104.50	8.1	105.12	104.50	-4.1	25,631	-0.02%
2022/05/04	2	104.00	27.3	104.00	104.00	-25.3	25,602	-0.10%
2022/05/03	10.2	102.49	76.2	101.64	102.50	-66	25,586	-0.26%
2022/04/29	1.1	102.00	3	101.83	102.00	-2	25,993	-0.01%
2022/04/28	11.1	100.59	2.1	100.76	101.50	9	26,305	0.03%
2022/04/27	40.3	100.18	77	100.00	100.00	-36.7	26,323	-0.14%
2022/04/26	23.3	100.98	1	101.50	101.00	22.3	26,227	0.09%
2022/04/25	24.2	101.01	8	101.13	100.50	16.2	26,131	0.06%
2022/04/22	3.2	102.68	5	103.20	103.50	-1.8	25,723	-0.01%
2022/04/21	4	103.50	3.1	103.66	103.00	0.9	26,086	0.00%
2022/04/20	16.3	102.41	0.6	102.85	103.00	15.7	26,106	0.06%
2022/04/19	10	102.50	2	102.50	102.00	8	26,095	0.03%
2022/04/18	4	102.63	2	102.50	102.50	2	26,235	0.01%
2022/04/15	8.6	103.26	11	103.00	103.00	-2.4	26,622	-0.01%
2022/04/14	12.1	104.00	1	104.00	104.00	11.1	27,070	0.04%
2022/04/13	3	103.50	3	103.83	104.00	0	27,740	0.00%
2022/04/12	9.1	102.29	7.2	102.43	102.00	1.9	29,846	0.01%
2022/04/11	28.3	102.13	9.3	102.35	102.00	19.1	29,853	0.06%
2022/04/08	17.9	102.97	22	103.00	103.00	-4.1	29,736	-0.01%
2022/04/07	11.3	103.61	0	0.00	103.00	11.3	29,605	0.04%
2022/04/06	24.2	104.30	2	104.25	105.00	22.2	29,253	0.08%
2022/04/01	6.8	104.71	1	104.50	104.50	5.8	28,990	0.02%
2022/03/31	5.1	106.10	3	105.83	106.00	2	28,748	0.01%
2022/03/30	3.3	105.35	4.5	105.95	105.50	-1.2	28,608	0.00%
2022/03/29	13.8	105.14	5.2	105.22	105.50	8.7	28,506	0.03%
2022/03/28	5.3	105.79	9	105.39	106.00	-3.7	28,443	-0.01%
2022/03/25	11.1	106.50	2.1	106.51	106.00	9.1	28,332	0.03%
2022/03/24	23.2	106.56	25.3	106.41	106.50	-2.1	28,289	-0.01%
2022/03/23	13	104.81	5.3	104.91	105.50	7.7	27,980	0.03%
2022/03/22	7	104.00	3	104.00	104.00	4	28,224	0.01%
2022/03/21	9.3	105.01	7	105.36	104.50	2.3	28,256	0.01%
2022/03/18	4.3	103.88	20.1	105.17	106.00	-15.8	28,271	-0.06%
2022/03/17	7.3	103.50	19	103.71	104.00	-11.7	27,192	-0.04%
2022/03/16	17.9	100.80	13.1	100.62	101.50	4.8	26,806	0.02%
2022/03/15	28.6	101.41	2	101.01	101.00	26.5	26,458	0.10%
2022/03/14	5	102.80	2	103.00	102.50	3	26,525	0.01%
2022/03/11	2.1	103.26	4	103.50	103.50	-2	26,516	-0.01%
2022/03/10	1.1	103.05	2	103.25	103.00	-0.9	26,500	0.00%
2022/03/09	9.2	101.67	1.2	102.00	101.50	8	26,385	0.03%
2022/03/08	29.1	101.27	10.4	101.00	101.50	18.7	26,349	0.07%
2022/03/07	13.4	103.34	2.1	102.77	102.50	11.3	25,720	0.04%
2022/03/04	6	104.67	8.5	104.50	105.00	-2.5	25,816	-0.01%
2022/03/03	0.1	105.00	3.5	104.57	104.50	-3.4	25,972	-0.01%
2022/03/02	0	0.00	10	104.40	104.50	-10	26,143	-0.04%
2022/03/01	3.2	104.69	1.3	104.62	104.50	1.9	26,204	0.01%
2022/02/25	13.7	102.99	0	0.00	103.00	13.7	26,220	0.05%
2022/02/24	9	103.13	5.2	103.02	102.50	3.8	26,098	0.01%
2022/02/23	4.2	104.88	6	104.67	105.00	-1.8	25,606	-0.01%
2022/02/22	19.3	104.45	4	104.50	104.50	15.3	25,709	0.06%
2022/02/21	2.3	106.00	16	105.91	106.00	-13.7	25,784	-0.05%
2022/02/18	6.2	105.50	3.9	105.63	105.50	2.2	25,924	0.01%
2022/02/17	61	105.99	28	105.91	106.00	33	25,998	0.13%
2022/02/16	14	105.04	4.2	105.37	105.50	9.9	26,003	0.04%
2022/02/15	7.3	104.10	3.8	104.11	104.00	3.5	26,223	0.01%
2022/02/14	3.1	104.34	4.1	103.89	104.00	-1	26,310	0.00%
2022/02/11	18.4	105.01	5.5	105.23	106.00	12.8	26,318	0.05%
2022/02/10	26.2	106.38	3.1	106.16	106.50	23.1	26,440	0.09%
2022/02/09	4	105.75	27.1	105.96	106.50	-23.1	26,437	-0.09%
2022/02/08	7.7	105.34	31.4	105.07	105.50	-23.8	26,352	-0.09%
2022/02/07	15.9	103.18	7	103.57	103.00	8.9	25,826	0.03%
2022/01/26	13.8	102.10	43	102.53	102.00	-29.2	25,471	-0.11%
2022/01/25	7.7	102.57	6	102.92	103.00	1.7	25,257	0.01%
2022/01/24	18.3	103.23	7	103.57	103.00	11.3	25,076	0.04%
2022/01/21	24.9	102.33	7	102.07	102.00	17.9	24,727	0.07%
2022/01/20	15.3	103.30	0	104.00	103.00	15.2	24,415	0.06%
2022/01/19	13.2	103.54	3.1	103.68	103.50	10.1	24,199	0.04%
2022/01/18	3	103.67	9	104.17	103.50	-6	24,100	-0.02%
2022/01/17	7.8	103.81	2.8	104.00	103.50	5.1	24,204	0.02%
2022/01/14	49.5	103.55	16	103.59	103.50	33.5	24,181	0.14%
2022/01/13	102.2	105.00	22.5	105.44	105.50	79.7	24,050	0.33%	大買/
2022/01/12	13.7	104.10	4.4	104.55	104.50	9.3	24,214	0.04%
2022/01/11	12.4	104.10	7	104.50	104.50	5.4	24,338	0.02%
2022/01/10	14.3	104.97	9	105.00	104.50	5.3	24,605	0.02%
2022/01/07	6.1	106.58	13.4	106.70	106.50	-7.3	24,846	-0.03%
2022/01/06	35.2	107.41	8.2	106.82	107.00	27.1	24,497	0.11%
2022/01/05	47.6	109.08	106.6	109.20	109.00	-59	23,990	-0.25%	大賣/
2022/01/04	3.3	103.52	1	104.00	103.50	2.3	22,264	0.01%
2022/01/03	7.3	103.88	2	103.50	103.00	5.3	22,420	0.02%
2021/12/30	1.7	104.70	2	104.50	104.00	-0.3	22,693	0.00%
2021/12/29	6.3	104.68	0	0.00	105.00	6.3	23,058	0.03%
2021/12/28	2.2	104.99	8.1	105.12	105.50	-5.9	23,528	-0.03%
2021/12/27	1	104.00	2.3	104.50	104.50	-1.3	23,690	-0.01%
2021/12/24	1	104.00	6.2	104.02	104.00	-5.2	24,112	-0.02%
2021/12/23	0.1	104.00	3	104.00	104.00	-2.9	24,295	-0.01%
2021/12/22	3.1	103.52	5.1	103.70	103.50	-2	24,599	-0.01%
2021/12/21	5.3	104.00	8	104.50	104.50	-2.8	24,777	-0.01%
2021/12/20	8.1	103.07	10	103.50	103.00	-1.9	24,788	-0.01%
2021/12/17	5.1	103.41	1	103.50	103.50	4.1	24,743	0.02%
2021/12/16	17.1	103.91	0	0.00	103.50	17.1	24,530	0.07%
2021/12/15	6.1	104.91	5.1	104.01	105.00	1	24,606	0.00%
2021/12/14	15	104.43	16.1	104.29	104.50	-1.1	24,867	0.00%
2021/12/13	6.2	105.24	0	0.00	104.50	6.2	24,882	0.03%
2021/12/10	3.3	105.04	2.2	105.00	105.00	1.1	25,648	0.00%
2021/12/09	3	105.50	9	105.61	106.00	-6	25,628	-0.02%
2021/12/08	24.1	105.96	2	105.50	105.00	22.1	25,632	0.09%
2021/12/07	173.1	105.52	1	105.50	106.00	172.1	25,267	0.68%	大買/鉅額交易
2021/12/06	1	105.51	4.1	106.62	106.50	-3.1	25,185	-0.01%
2021/12/03	2	105.50	0	105.50	105.00	2	25,281	0.01%
2021/12/02	6.1	105.99	0.2	105.00	105.00	5.9	25,365	0.02%
2021/12/01	0	0.00	3	105.50	105.50	-3	25,219	-0.01%
2021/11/30	0.1	104.92	0	0.00	103.50	0.1	25,243	0.00%
2021/11/29	12.4	104.00	8	103.06	103.50	4.4	24,913	0.02%
2021/11/26	13.5	103.82	6.1	104.01	103.50	7.4	24,820	0.03%
2021/11/25	4.1	105.50	1	105.00	105.00	3.1	24,927	0.01%
2021/11/24	16.5	105.08	0	0.00	105.50	16.5	24,868	0.07%
2021/11/23	16.2	106.13	8	106.06	106.00	8.1	24,601	0.03%
2021/11/22	14.1	106.86	1	107.00	106.50	13.1	24,446	0.05%
2021/11/19	13.3	107.00	6.8	107.34	106.50	6.4	24,384	0.03%
2021/11/18	12.4	106.84	5	106.90	107.00	7.4	24,337	0.03%
2021/11/17	11.2	107.41	1.4	107.28	107.00	9.8	24,205	0.04%
2021/11/16	22.2	108.03	2	108.75	108.00	20.2	24,180	0.08%
2021/11/15	12.3	109.00	50.5	109.08	108.00	-38.2	24,775	-0.15%
2021/11/12	3.2	108.98	20.5	108.73	109.00	-17.4	24,877	-0.07%
2021/11/11	16.9	107.69	74.7	108.00	107.50	-57.8	24,858	-0.23%
2021/11/10	8	108.94	52.3	108.21	109.00	-44.3	25,126	-0.18%
2021/11/09	24.2	107.27	7.1	107.86	108.00	17.2	25,521	0.07%
2021/11/08	15.5	107.15	11	107.36	107.50	4.5	25,431	0.02%
2021/11/05	33.2	107.99	21	108.36	109.00	12.2	25,877	0.05%
2021/11/04	1	108.00	6	108.00	108.00	-5	26,297	-0.02%
2021/11/03	29.1	107.67	6.1	108.00	107.50	23	26,495	0.09%
2021/11/02	34	107.97	14.1	107.96	107.50	19.9	26,978	0.07%
2021/11/01	15	107.07	7	107.36	106.50	8	26,974	0.03%
2021/10/29	20.2	107.08	6	107.33	107.00	14.2	27,025	0.05%
2021/10/28	26	108.02	8	108.31	108.50	18	27,041	0.07%
2021/10/27	10.2	108.00	0.8	108.00	108.00	9.4	27,205	0.03%
2021/10/26	8.5	108.50	1	109.00	109.00	7.5	27,413	0.03%
2021/10/25	0.1	108.00	4	108.75	108.00	-3.9	27,459	-0.01%
2021/10/22	1	107.00	14.3	108.14	107.50	-13.3	27,653	-0.05%
2021/10/21	1.1	108.00	17	108.00	108.00	-15.9	27,868	-0.06%
2021/10/20	6.5	107.09	9	107.83	107.50	-2.5	27,916	-0.01%
2021/10/19	24.3	107.13	2	107.00	107.00	22.3	27,785	0.08%
2021/10/18	30.3	109.34	9	108.61	107.50	21.3	28,334	0.08%
2021/10/15	19.3	109.15	18.4	109.06	109.50	0.9	28,682	0.00%
2021/10/14	20	107.00	16	106.81	106.50	4	28,303	0.01%
2021/10/13	6.3	105.09	4	105.38	105.50	2.3	28,537	0.01%
2021/10/12	15.5	105.17	2	105.75	105.00	13.5	28,786	0.05%
2021/10/08	1.2	107.09	15.3	107.36	108.00	-14.1	29,185	-0.05%
2021/10/07	2	106.00	123.1	104.85	107.00	-121.1	29,179	-0.42%	大賣/鉅額交易
2021/10/06	6.9	103.82	15	104.10	103.00	-8.1	29,150	-0.03%
2021/10/05	46.2	101.52	9	101.78	101.50	37.2	28,786	0.13%
2021/10/04	124.3	103.42	3	103.17	103.00	121.3	28,567	0.42%	大買/鉅額交易
2021/10/01	24.4	103.67	2	103.00	103.00	22.4	28,543	0.08%
2021/09/30	12	105.13	2	105.75	105.00	10	28,439	0.04%
2021/09/29	30.5	104.81	8	105.00	105.00	22.5	28,792	0.08%
2021/09/28	53.3	106.48	8	106.50	106.50	45.3	29,592	0.15%
2021/09/27	3.1	107.68	2.3	107.63	107.50	0.8	29,497	0.00%
2021/09/24	3	107.50	2	107.50	107.50	1	29,530	0.00%
2021/09/23	6.3	107.00	4	107.13	106.50	2.3	29,793	0.01%
2021/09/22	20	106.26	9	106.61	107.00	11	29,774	0.04%
2021/09/17	2.3	108.09	11	107.91	108.50	-8.7	29,528	-0.03%
2021/09/16	6.2	108.26	2	107.75	107.50	4.1	29,476	0.01%
2021/09/15	28.8	109.58	15.6	109.90	108.50	13.2	29,612	0.04%
2021/09/14	6.4	107.26	10.6	107.17	107.50	-4.3	29,019	-0.01%
2021/09/13	10.3	106.91	7	107.00	106.50	3.3	29,065	0.01%
2021/09/10	0	0.00	2	107.50	108.00	-2	29,390	-0.01%
2021/09/09	3.2	107.02	3	107.50	107.00	0.2	29,660	0.00%
2021/09/08	28	108.34	6.1	108.33	107.50	21.9	29,623	0.07%
2021/09/07	10.8	108.63	6.8	108.93	108.50	4	29,547	0.01%
2021/09/06	16.2	111.57	14	111.39	111.00	2.2	29,553	0.01%
2021/09/03	15.1	112.04	16.4	112.21	112.50	-1.3	29,849	0.00%
2021/09/02	16.1	111.31	1.2	111.87	111.50	15	29,768	0.05%
2021/09/01	3.2	110.51	3.2	110.50	111.00	0	29,654	0.00%
2021/08/31	0	0.00	11.1	109.54	111.00	-11.1	29,587	-0.04%
2021/08/30	3	107.83	1	109.00	109.00	2	29,418	0.01%
2021/08/27	2.1	107.27	3	107.83	108.00	-0.9	29,666	0.00%
2021/08/26	7.4	108.07	0	108.21	107.50	7.4	29,835	0.02%
2021/08/25	8	108.25	2	108.50	108.50	6	30,168	0.02%
2021/08/24	3.1	108.50	106	108.03	109.00	-102.9	30,304	-0.34%	大賣/鉅額交易
2021/08/23	2.1	106.97	2.3	107.50	107.50	-0.2	30,576	0.00%
2021/08/20	4.4	104.52	8.7	103.76	104.50	-4.3	30,649	-0.01%
2021/08/19	36.6	103.47	6	103.08	103.00	30.6	31,163	0.10%
2021/08/18	120.9	106.81	10	105.85	107.00	110.9	30,717	0.36%	大買/鉅額交易
2021/08/17	11.5	106.87	10	106.85	106.50	1.5	31,031	0.00%
2021/08/16	11	107.41	6.5	107.13	107.50	4.6	31,124	0.01%
2021/08/13	12.2	108.88	7	109.57	109.00	5.2	31,441	0.02%
2021/08/12	5.6	109.21	0	0.00	109.00	5.6	31,378	0.02%
2021/08/11	7	107.29	9.4	107.21	109.00	-2.4	31,859	-0.01%
2021/08/10	37.9	109.40	7	109.57	108.50	30.9	32,440	0.10%
2021/08/09	5.1	111.81	0	0.00	112.00	5.1	33,341	0.02%
2021/08/06	7.1	111.86	3.3	112.24	112.50	3.8	33,684	0.01%
2021/08/05	16	111.22	1	112.00	112.00	15	34,169	0.04%
2021/08/04	3	111.67	1	112.00	112.00	2	36,329	0.01%
2021/08/03	2.1	111.27	0	0.00	111.50	2.1	37,309	0.01%
2021/08/02	5.1	111.52	8	111.56	113.00	-2.9	37,640	-0.01%
2021/07/30	8.3	109.90	22	110.27	110.00	-13.8	38,246	-0.04%
2021/07/29	1.2	110.93	4	111.00	111.00	-2.9	38,400	-0.01%
2021/07/28	8	109.63	12.6	109.92	110.50	-4.5	39,142	-0.01%
2021/07/27	11	110.95	10	111.25	111.50	1	40,042	0.00%
2021/07/26	15.1	109.97	9	109.83	110.00	6.1	40,774	0.01%
2021/07/23	8.6	110.25	150	111.50	110.50	-141.4	40,978	-0.35%	大賣/鉅額交易
2021/07/22	173.8	110.17	20	110.95	110.50	153.8	41,267	0.37%	大買/鉅額交易
2021/07/21	38.3	114.13	9.1	114.16	112.50	29.2	41,185	0.07%
2021/07/20	9.4	114.86	33.6	114.85	114.50	-24.2	40,817	-0.06%
2021/07/19	26.8	117.50	5.1	116.51	116.50	21.6	41,033	0.05%
2021/07/16	10.3	118.85	7.2	118.78	119.50	3.1	41,627	0.01%
2021/07/15	8.4	118.90	29	118.98	119.50	-20.6	41,646	-0.05%
2021/07/14	6.3	116.33	11.3	116.94	116.00	-5	41,038	-0.01%
2021/07/13	15	116.70	235.6	116.48	116.50	-220.6	41,122	-0.54%	大賣/鉅額交易
2021/07/12	192.1	115.00	6.6	115.08	115.00	185.6	41,396	0.45%	大買/鉅額交易
2021/07/09	22.5	114.34	13.2	113.62	114.00	9.3	41,770	0.02%
2021/07/08	25.3	115.76	4	115.38	115.50	21.3	42,184	0.05%
2021/07/07	8.1	115.81	53	115.94	115.00	-45	42,614	-0.11%
2021/07/06	12	116.25	52.4	116.80	116.50	-40.4	43,302	-0.09%
2021/07/05	57.6	114.39	34.5	114.89	117.00	23.1	43,911	0.05%
2021/07/02	10.2	111.95	131.2	111.53	111.50	-121	43,223	-0.28%	大賣/鉅額交易
2021/07/01	17.1	111.97	20.3	111.85	112.00	-3.2	43,510	-0.01%
2021/06/30	15.1	112.57	4.4	113.21	112.00	10.6	43,940	0.02%
2021/06/29	5.1	111.80	45.6	112.00	111.50	-40.5	45,039	-0.09%
2021/06/28	7	111.79	14	112.39	111.50	-7	46,909	-0.01%
2021/06/25	35.4	113.97	12.1	114.00	113.00	23.4	47,286	0.05%
2021/06/24	12.7	112.36	13.4	112.63	113.00	-0.7	47,379	0.00%
2021/06/23	7	111.00	15.2	110.67	111.50	-8.2	47,741	-0.02%
2021/06/22	16	109.12	30	109.47	108.50	-14	48,354	-0.03%
2021/06/21	39.7	109.45	110	109.91	108.50	-70.3	49,335	-0.14%	大賣/
2021/06/18	7	112.36	3.5	112.07	111.50	3.5	50,635	0.01%
2021/06/17	11.6	110.81	10.1	111.29	113.00	1.5	51,947	0.00%
2021/06/16	14.1	112.07	6	112.33	111.50	8.1	54,351	0.01%
2021/06/15	8.4	112.75	5	112.90	113.00	3.4	56,251	0.01%
2021/06/11	108	113.02	28.2	113.20	113.50	79.8	58,242	0.14%	大買/
2021/06/10	12	110.92	14	110.93	110.50	-2	59,189	0.00%
2021/06/09	17.2	109.86	2	109.75	109.50	15.2	60,027	0.03%
2021/06/08	7.4	110.09	9.9	110.55	110.50	-2.5	61,243	0.00%
2021/06/07	18.1	111.19	12	111.04	110.50	6.1	62,197	0.01%
2021/06/04	10.2	109.87	9	110.61	112.00	1.2	62,654	0.00%
2021/06/03	306.2	111.50	5	111.75	111.00	301.1	62,906	0.48%	大買/鉅額交易
2021/06/02	15.2	112.14	27.4	112.02	112.00	-12.2	63,414	-0.02%
2021/06/01	14.1	114.14	11.1	113.91	114.50	3	64,306	0.00%
2021/05/31	6.4	112.98	27.9	113.16	113.50	-21.4	65,255	-0.03%
2021/05/28	7.4	110.77	8	110.75	111.00	-0.6	66,126	0.00%
2021/05/27	21.1	108.88	12	108.67	109.50	9.1	66,575	0.01%
2021/05/26	5.2	111.02	6.9	111.93	111.50	-1.7	67,559	0.00%
2021/05/25	20.2	112.08	54.8	112.16	112.00	-34.6	69,013	-0.05%
2021/05/24	12	108.63	10.9	108.95	109.50	1.1	69,079	0.00%
2021/05/21	9.5	109.21	36.5	109.08	109.50	-27	69,408	-0.04%
2021/05/20	3.4	105.76	65.9	105.95	106.00	-62.5	69,516	-0.09%
2021/05/19	32.8	105.17	11.1	105.18	105.00	21.7	70,236	0.03%
2021/05/18	18.4	104.64	38.3	104.50	107.00	-19.9	70,231	-0.03%
2021/05/17	52.2	99.20	70.4	100.26	98.20	-18.2	70,387	-0.03%
2021/05/14	10.8	104.98	20.5	104.85	104.50	-9.7	70,236	-0.01%
2021/05/13	30.3	102.94	117	103.62	103.00	-86.7	70,571	-0.12%	大賣/
2021/05/12	116.2	101.53	75.3	100.83	102.00	40.8	70,334	0.06%	大買/
2021/05/11	64.4	107.91	187.1	108.36	107.00	-122.7	69,233	-0.18%	大賣/鉅額交易
2021/05/10	171	113.51	14.3	114.01	113.00	156.7	69,994	0.22%	大買/鉅額交易
2021/05/07	21.7	115.49	45.7	115.89	117.50	-23.9	72,312	-0.03%
2021/05/06	9.7	111.82	9.4	111.86	112.50	0.3	73,359	0.00%
2021/05/05	34.6	111.62	34.4	111.50	110.00	0.2	74,195	0.00%
2021/05/04	77.6	109.43	336.7	110.72	108.50	-259.1	75,249	-0.34%	大賣/鉅額交易
2021/05/03	28.9	113.11	146.8	112.75	112.50	-117.9	76,133	-0.15%	大賣/鉅額交易
2021/04/29	12.7	117.05	1.3	117.50	116.00	11.4	78,603	0.01%
2021/04/28	29.5	117.35	7.1	117.15	117.00	22.5	79,282	0.03%
2021/04/27	32.6	119.46	8.3	119.60	118.50	24.4	80,842	0.03%
2021/04/26	21.1	118.20	8.7	118.33	117.50	12.5	81,368	0.02%
2021/04/23	72.4	118.45	27.6	118.59	119.00	44.8	82,262	0.05%
2021/04/22	71.4	118.50	29.7	118.50	117.50	41.7	84,441	0.05%
2021/04/21	36.7	120.48	4.2	120.17	120.00	32.5	88,574	0.04%
2021/04/20	12	121.54	36.3	121.71	122.00	-24.3	89,305	-0.03%
2021/04/19	25.5	121.96	20.1	121.67	121.50	5.4	90,633	0.01%
2021/04/16	30.2	122.88	24.6	123.19	123.50	5.6	91,260	0.01%
2021/04/15	20.8	120.36	8.2	120.45	121.00	12.6	92,273	0.01%
2021/04/14	43.7	121.87	35.5	120.97	121.50	8.2	93,500	0.01%
2021/04/13	14	122.20	25.5	122.25	122.50	-11.5	96,281	-0.01%
2021/04/12	31.7	120.70	27.3	120.34	120.50	4.4	99,322	0.00%
2021/04/09	51.5	120.80	12	122.04	120.00	39.5	102,027	0.04%
2021/04/08	36	122.52	9.3	122.79	122.50	26.7	101,224	0.03%
2021/04/07	12.1	123.25	15.2	123.27	123.50	-3.1	101,243	0.00%
2021/04/06	26.1	122.94	43	123.10	122.50	-16.9	101,439	-0.02%
2021/04/01	54.4	122.33	41.7	122.20	121.50	12.8	101,864	0.01%
2021/03/31	163	125.06	58.6	124.12	124.00	104.4	102,143	0.10%	大買/鉅額交易
2021/03/30	18.7	129.48	20.9	129.41	129.50	-2.2	100,661	0.00%
2021/03/29	19.2	128.24	18.4	127.97	128.50	0.7	100,823	0.00%
2021/03/26	32.2	126.98	40	126.99	126.50	-7.8	101,700	-0.01%
2021/03/25	110.3	127.40	24	126.81	126.50	86.3	101,299	0.09%	大買/
2021/03/24	60.6	129.08	33.3	129.14	128.00	27.3	100,686	0.03%
2021/03/23	66.1	132.50	41.3	132.02	130.50	24.8	99,806	0.02%
2021/03/22	42.8	128.09	69.1	127.72	130.00	-26.3	98,701	-0.03%
2021/03/19	154	125.59	70.7	125.13	123.50	83.3	97,546	0.09%	大買/
2021/03/18	59.8	129.82	163.9	129.91	129.50	-104.1	95,637	-0.11%	大賣/鉅額交易
2021/03/17	74.7	125.61	163.7	126.25	126.00	-89.1	94,357	-0.09%	大賣/
2021/03/16	28.2	122.45	78.8	122.65	123.00	-50.6	92,873	-0.05%
2021/03/15	13.4	120.23	192.8	119.55	121.00	-179.4	92,452	-0.19%	大賣/鉅額交易
2021/03/12	71.5	119.08	87.4	119.28	120.00	-15.9	93,263	-0.02%
2021/03/11	17.8	117.02	50.2	117.12	117.00	-32.4	94,385	-0.03%
2021/03/10	3.5	115.83	24.9	115.68	115.50	-21.4	93,926	-0.02%
2021/03/09	218.1	113.84	14.1	113.72	115.00	204	93,640	0.22%	大買/鉅額交易
2021/03/08	25.2	114.98	22	114.34	113.50	3.2	93,481	0.00%
2021/03/05	27.4	114.22	18.5	115.30	115.00	9	92,985	0.01%
2021/03/04	116	115.03	19	114.92	114.50	97	92,545	0.10%	大買/
2021/03/03	22.1	114.07	34.1	114.62	115.50	-12	91,575	-0.01%
2021/03/02	20.1	113.05	17.4	113.45	112.00	2.7	90,689	0.00%
2021/02/26	121.4	113.09	3.8	113.55	112.00	117.6	90,179	0.13%	大買/鉅額交易
2021/02/25	73	115.09	149.2	115.29	116.50	-76.2	88,553	-0.09%	大賣/
2021/02/24	35.7	111.72	26	112.87	110.50	9.7	87,097	0.01%
2021/02/23	22	110.31	20.9	110.30	111.50	1.1	86,598	0.00%
2021/02/22	44.2	112.27	19.4	112.18	111.00	24.8	86,137	0.03%
2021/02/19	60.3	110.46	26.4	110.12	110.00	33.9	85,645	0.04%
2021/02/18	30.2	113.43	25.1	113.70	113.00	5.1	84,850	0.01%
2021/02/17	89	114.10	67	114.10	114.00	22	84,908	0.03%
2021/02/05	39.5	114.20	57.7	114.73	113.50	-18.2	83,928	-0.02%
2021/02/04	30.4	114.19	59.1	114.06	114.00	-28.7	83,134	-0.03%
2021/02/03	30.9	116.95	26.3	116.36	116.50	4.7	82,680	0.01%
2021/02/02	55	116.03	36.2	116.10	116.50	18.8	82,107	0.02%
2021/02/01	33.6	111.60	123.1	109.79	113.00	-89.5	81,389	-0.11%	大賣/
2021/01/29	103.9	114.69	63.4	114.48	111.50	40.5	79,640	0.05%	大買/
2021/01/28	128.8	119.02	114.4	119.68	118.50	14.5	76,874	0.02%	大買/大賣/
2021/01/27	40.5	123.30	59.8	123.20	123.00	-19.3	75,136	-0.03%
2021/01/26	63.2	122.34	109.7	122.04	122.00	-46.5	73,916	-0.06%	大賣/
2021/01/25	62.7	121.19	75.3	120.57	123.00	-12.6	72,070	-0.02%
2021/01/22	93.5	120.20	271.1	120.19	121.50	-177.6	70,174	-0.25%	大賣/鉅額交易
2021/01/21	16.3	116.39	60.6	116.45	117.00	-44.4	67,021	-0.07%
2021/01/20	76.6	115.83	105.5	116.40	114.50	-28.9	66,129	-0.04%	大賣/
2021/01/19	44.2	115.09	73.4	114.93	115.00	-29.3	64,197	-0.05%
2021/01/18	185	113.04	111.4	112.74	114.00	73.6	63,005	0.12%	大買/大賣/
2021/01/15	118.6	116.20	182.2	115.53	115.50	-63.5	61,737	-0.10%	大買/大賣/
2021/01/14	173.8	113.45	289.6	113.95	116.00	-115.7	59,302	-0.20%	大買/大賣/鉅額交易
2021/01/13	136.4	106.31	54.1	106.21	106.50	82.4	54,542	0.15%	大買/
2021/01/12	59.2	104.17	54.8	104.42	104.00	4.4	53,983	0.01%
2021/01/11	60.6	107.40	75.5	107.49	107.50	-14.9	53,647	-0.03%
2021/01/08	49.8	107.79	101.9	107.66	108.00	-52.1	53,291	-0.10%	大賣/
2021/01/07	44.6	106.83	125.8	106.64	107.00	-81.2	51,832	-0.16%	大賣/
2021/01/06	141.7	105.61	142.6	105.60	105.00	-0.9	50,561	0.00%	大買/大賣/
2021/01/05	162.5	103.17	184	102.79	104.00	-21.6	47,274	-0.05%	大買/大賣/
2021/01/04	173.9	95.71	381	97.60	99.90	-207	44,037	-0.47%	大買/大賣/鉅額交易
2020/12/31	6.7	91.63	72	91.88	92.00	-65.3	40,427	-0.16%
2020/12/30	10.1	90.97	40.8	90.92	91.60	-30.6	40,179	-0.08%
2020/12/29	67.7	90.89	52	90.95	90.40	15.7	39,796	0.04%
2020/12/28	75.8	92.38	89.4	92.07	91.80	-13.6	39,355	-0.03%
2020/12/25	63.2	91.73	377.5	91.67	91.80	-314.3	38,556	-0.82%	大賣/鉅額交易
2020/12/24	8	89.54	97.5	89.45	89.60	-89.5	37,188	-0.24%
2020/12/23	13	88.85	63.2	88.94	88.80	-50.2	37,032	-0.14%
2020/12/22	43.6	88.33	62.3	89.38	87.70	-18.8	36,732	-0.05%
2020/12/21	49	87.80	32.4	87.70	88.00	16.6	36,124	0.05%
2020/12/18	20.3	87.77	39	87.78	87.70	-18.7	35,941	-0.05%
2020/12/17	52	87.98	4.1	87.88	87.80	47.9	35,866	0.13%
2020/12/16	4.1	87.70	18	88.07	88.20	-14	35,716	-0.04%
2020/12/15	14.1	86.77	12	87.09	87.10	2.1	35,463	0.01%
2020/12/14	12.6	88.38	33	88.40	87.70	-20.4	35,162	-0.06%
2020/12/11	66.2	86.95	190	87.06	87.60	-123.8	34,666	-0.36%	大賣/鉅額交易
2020/12/10	36.8	87.83	19.3	88.08	87.70	17.5	33,930	0.05%
2020/12/09	20.6	88.86	50.6	88.75	89.00	-30	33,480	-0.09%
2020/12/08	109.1	88.64	124	88.14	87.60	-14.9	32,621	-0.05%	大買/大賣/
2020/12/07	67.7	86.32	131	86.42	87.90	-63.3	31,140	-0.20%	大賣/
2020/12/04	35	82.86	21.4	82.98	82.90	13.6	28,798	0.05%
2020/12/03	18.2	82.10	4	81.95	82.00	14.2	28,368	0.05%
2020/12/02	17	82.74	10	82.86	82.70	7	28,204	0.02%
2020/12/01	36	82.37	0	0.00	82.90	36	28,227	0.13%
2020/11/30	9	82.46	8	82.60	82.30	1	28,504	0.00%
2020/11/27	20	82.63	5.8	82.60	82.60	14.2	27,917	0.05%
2020/11/26	10.1	82.97	25	82.96	83.00	-14.9	27,869	-0.05%
2020/11/25	15.4	82.19	19	82.07	82.00	-3.6	27,823	-0.01%
2020/11/24	6	82.33	4	82.13	82.00	2	27,853	0.01%
2020/11/23	5	82.80	5	82.90	82.90	0	27,877	0.00%
2020/11/20	11	82.35	51.1	82.44	82.50	-40.1	27,738	-0.14%
2020/11/19	5.1	82.60	7.6	82.76	82.90	-2.5	27,618	-0.01%
2020/11/18	3	83.07	67.7	83.09	83.20	-64.7	27,595	-0.23%
2020/11/17	26.1	82.51	12	82.92	83.00	14.1	27,491	0.05%
2020/11/16	6	82.38	79	82.53	82.60	-73	27,885	-0.26%
2020/11/13	25	81.32	17	81.43	81.40	8	27,577	0.03%
2020/11/12	11	81.39	26	81.75	81.90	-15	27,494	-0.05%
2020/11/11	40	80.93	44.2	81.07	81.60	-4.2	27,213	-0.02%
2020/11/10	2.6	80.72	7.6	80.69	80.80	-5	27,174	-0.02%
2020/11/09	7.1	80.80	43	80.99	81.20	-35.9	28,235	-0.13%
2020/11/06	9	79.53	29	79.59	79.70	-20	28,321	-0.07%
2020/11/05	6	78.80	30	79.00	79.00	-24	28,488	-0.08%
2020/11/04	1	78.10	61.4	78.58	78.80	-60.4	29,073	-0.21%
2020/11/03	13	78.33	13	78.56	78.30	0	29,122	0.00%
2020/11/02	8	77.90	10	78.05	78.30	-2	29,432	-0.01%
2020/10/30	11.7	77.55	2	77.65	77.50	9.7	29,600	0.03%
2020/10/29	20.4	77.73	23.7	77.53	78.00	-3.3	29,550	-0.01%
2020/10/28	40.6	78.95	5.1	79.29	78.30	35.5	30,059	0.12%
2020/10/27	74.1	79.71	28.1	79.74	80.00	46.1	30,234	0.15%
2020/10/26	19.2	80.35	4	80.48	80.20	15.2	30,632	0.05%
2020/10/23	3	80.67	6	80.72	80.70	-3	31,049	-0.01%
2020/10/22	1	80.40	28	80.68	80.80	-27	32,073	-0.08%
2020/10/21	20	80.95	9	80.91	80.40	11	32,779	0.03%
2020/10/20	79	81.46	5	81.40	81.40	74	33,058	0.22%
2020/10/19	27	80.97	155.1	80.99	81.30	-128.1	33,610	-0.38%	大賣/鉅額交易
2020/10/16	6.1	79.35	49	78.98	78.60	-42.9	33,408	-0.13%
2020/10/15	11	77.65	22	78.14	78.10	-11	33,847	-0.03%
2020/10/14	7	78.24	25	78.45	78.00	-18	34,602	-0.05%
2020/10/13	21	78.50	3.1	78.70	78.90	17.9	34,800	0.05%
2020/10/12	7	78.59	18	78.57	78.70	-11	35,259	-0.03%
2020/10/08	16	77.62	6.1	77.80	78.00	9.9	35,425	0.03%
2020/10/07	4	77.50	1	77.30	77.40	3	35,744	0.01%
2020/10/06	9	77.72	2.2	77.90	77.80	6.8	36,066	0.02%
2020/10/05	2.1	77.80	6.2	77.94	77.70	-4.1	36,653	-0.01%
2020/09/30	7	77.61	14	77.72	77.40	-7	37,159	-0.02%
2020/09/29	32	77.42	48	77.89	77.00	-16	37,455	-0.04%
2020/09/28	4	75.80	51	76.42	76.90	-47	37,793	-0.12%
2020/09/25	26.5	74.53	22	74.95	74.30	4.5	38,001	0.01%
2020/09/24	61	75.30	9	75.54	75.00	52	38,076	0.14%
2020/09/23	23.1	76.74	20	76.60	76.70	3.1	37,687	0.01%
2020/09/22	18	76.96	3	77.07	76.80	15	38,132	0.04%
2020/09/21	23	77.59	3	77.63	77.40	20	38,706	0.05%
2020/09/18	28	77.87	10	77.98	77.60	18	40,000	0.04%
2020/09/17	19	78.34	11	79.00	78.10	8	40,947	0.02%
2020/09/16	3	79.03	12.1	78.84	78.80	-9.1	41,362	-0.02%
2020/09/15	16	79.14	7	79.20	79.10	9	41,339	0.02%
2020/09/14	22.2	78.97	13.1	79.24	79.40	9.1	41,646	0.02%
2020/09/11	17	78.19	18	78.28	78.50	-1	41,491	0.00%
2020/09/10	20.1	78.39	33	78.52	78.50	-12.9	41,523	-0.03%
2020/09/09	39.3	77.26	63	76.64	77.90	-23.7	41,410	-0.06%
2020/09/08	8.2	77.52	5	77.70	77.50	3.2	41,473	0.01%
2020/09/07	76	76.96	12	77.16	77.30	64	41,611	0.15%
2020/09/04	19.4	76.94	6	76.98	76.90	13.4	41,954	0.03%
2020/09/03	82	78.30	5	78.16	77.70	77	41,789	0.18%
2020/09/02	15.2	77.16	3	77.50	77.80	12.2	41,734	0.03%
2020/09/01	14.9	76.95	2	76.85	77.00	12.9	42,211	0.03%
2020/08/31	9.1	77.27	2	77.15	76.90	7.1	42,474	0.02%
2020/08/28	12.1	77.45	5	77.46	77.50	7.1	42,692	0.02%
2020/08/27	38.1	77.68	11	77.80	77.50	27.1	42,988	0.06%
2020/08/26	23.2	78.03	0	0.00	78.20	23.2	43,281	0.05%
2020/08/25	17.3	78.35	1	78.30	78.30	16.3	43,441	0.04%
2020/08/24	8.2	77.84	2	78.25	77.60	6.2	43,891	0.01%
2020/08/21	3	78.00	9	77.83	78.20	-6	43,964	-0.01%
2020/08/20	77.7	77.67	41	77.07	77.10	36.7	43,929	0.08%
2020/08/19	12.1	79.75	17	80.05	79.30	-4.9	43,368	-0.01%
2020/08/18	3.6	79.88	6	79.87	79.80	-2.4	43,283	-0.01%
2020/08/17	16	80.24	27	80.36	80.20	-11	43,604	-0.03%
2020/08/14	13	80.17	46	80.55	80.40	-33	43,618	-0.08%
2020/08/13	86.2	80.67	22	80.33	79.50	64.2	43,559	0.15%
2020/08/12	17	80.94	61	80.75	81.40	-44	42,948	-0.10%
2020/08/11	16.5	79.92	17	80.69	79.80	-0.5	43,139	0.00%
2020/08/10	41.6	80.19	31	80.42	80.50	10.6	43,407	0.02%
2020/08/07	6	78.97	3	78.80	78.30	3	43,275	0.01%
2020/08/06	34.6	79.27	17	79.04	79.00	17.6	43,625	0.04%
2020/08/05	19.1	78.13	6.6	78.19	77.90	12.5	43,829	0.03%
2020/08/04	6	77.83	4	77.90	78.10	2	44,340	0.00%
2020/08/03	52.6	77.70	5.2	77.81	77.10	47.4	44,597	0.11%
2020/07/31	26	78.94	11.2	78.87	78.40	14.8	44,108	0.03%
2020/07/30	51.1	77.96	5	77.86	78.00	46.1	43,832	0.11%
2020/07/29	37	78.20	4	78.15	78.00	33	43,666	0.08%
2020/07/28	42	79.98	11	80.44	78.40	31	43,848	0.07%
2020/07/27	50.1	78.50	28	78.49	78.00	22.1	43,342	0.05%
2020/07/24	45	80.45	6	80.77	80.00	39	42,760	0.09%
2020/07/23	50.2	81.87	13.1	82.02	82.10	37.1	42,348	0.09%
2020/07/22	50	85.60	38	85.56	85.90	12	41,517	0.03%
2020/07/21	62.1	85.36	23	85.63	85.30	39.1	40,594	0.10%
2020/07/20	36	86.09	1	86.10	86.80	35	39,798	0.09%
2020/07/17	16	88.11	82	88.19	88.00	-66	39,066	-0.17%
2020/07/16	15	87.53	17	87.61	87.60	-2	39,095	-0.01%
2020/07/15	14.4	86.97	7	86.91	86.60	7.4	38,790	0.02%
2020/07/14	33	86.78	21	86.68	86.30	12	39,163	0.03%
2020/07/13	7	86.06	16	86.16	86.70	-9	39,298	-0.02%
2020/07/10	23	85.33	13	85.45	84.80	10	39,392	0.03%
2020/07/09	39.1	86.32	8	86.50	86.20	31.1	39,134	0.08%
2020/07/08	7	86.94	23	86.99	87.00	-16	38,728	-0.04%
2020/07/07	12	86.64	20.4	86.26	87.00	-8.4	38,430	-0.02%
2020/07/06	12	86.29	29	86.49	86.40	-17	38,484	-0.04%
2020/07/03	32.2	85.29	28	85.34	85.30	4.2	39,251	0.01%
2020/07/02	18	85.33	11.2	85.66	86.00	6.8	39,318	0.02%
2020/07/01	28	86.18	16.6	86.36	85.90	11.4	39,567	0.03%
2020/06/30	238.4	86.02	73	86.05	86.30	165.4	39,234	0.42%	大買/鉅額交易
2020/06/29	37.3	84.34	51	84.49	85.20	-13.7	38,911	-0.04%
2020/06/24	8.2	82.76	91	82.63	83.50	-82.8	37,861	-0.22%
2020/06/23	31.4	79.97	35.7	79.96	80.20	-4.3	37,387	-0.01%
2020/06/22	0	0.00	91	78.60	78.90	-91	37,269	-0.24%
2020/06/19	1	78.40	4	78.53	78.80	-3	37,883	-0.01%
2020/06/18	31.4	77.93	10	78.47	78.50	21.4	37,988	0.06%
2020/06/17	77	78.23	8	78.21	78.20	69	38,713	0.18%
2020/06/16	1	78.30	9	78.22	78.40	-8	40,122	-0.02%
2020/06/15	21.2	77.31	4	77.60	77.00	17.2	41,533	0.04%
2020/06/12	16	77.25	33.7	77.58	78.00	-17.7	42,349	-0.04%
2020/06/11	69	79.23	9	79.13	78.60	60	42,992	0.14%
2020/06/10	3	79.73	12	79.73	79.90	-9	43,388	-0.02%
2020/06/09	9.4	79.57	52	79.71	79.50	-42.6	44,767	-0.10%
2020/06/08	12	79.20	44	79.24	79.70	-32	45,559	-0.07%
2020/06/05	19	78.07	30	78.22	78.50	-11	45,175	-0.02%
2020/06/04	14	78.31	24	78.11	78.40	-10	45,232	-0.02%
2020/06/03	6	78.03	46	78.10	78.10	-40	45,254	-0.09%
2020/06/02	4.1	76.83	21	77.14	77.10	-16.9	45,186	-0.04%
2020/06/01	2	76.10	20	76.37	76.20	-18	45,106	-0.04%
2020/05/29	8.1	74.60	17	75.48	75.80	-8.9	45,158	-0.02%
2020/05/28	4	75.45	7	75.51	75.30	-3	44,994	-0.01%
2020/05/27	14	75.22	3	75.10	75.30	11	45,453	0.02%
2020/05/26	7.1	74.65	7	75.01	74.80	0.1	45,969	0.00%
2020/05/25	16.5	73.22	1	73.20	73.60	15.5	46,216	0.03%
2020/05/22	37	73.90	9	73.73	73.60	28	46,552	0.06%
2020/05/21	29.5	74.79	1.2	74.91	74.70	28.3	46,325	0.06%
2020/05/20	13.4	74.72	1.6	74.84	74.50	11.8	46,417	0.03%
2020/05/19	33	75.16	10	74.90	74.80	23	46,489	0.05%
2020/05/18	101	75.30	27	75.89	75.00	74	46,100	0.16%	大買/
2020/05/15	30	77.33	14	77.19	77.10	16	45,526	0.04%
2020/05/14	26	78.34	2	78.35	78.20	24	45,023	0.05%
2020/05/13	28.2	78.34	40.4	78.31	78.80	-12.2	44,680	-0.03%
2020/05/12	71.2	77.60	6.1	77.86	77.30	65.1	44,565	0.15%
2020/05/11	21	78.11	71.7	78.68	78.90	-50.7	44,747	-0.11%
2020/05/08	21	76.40	18	76.44	76.20	3	44,242	0.01%
2020/05/07	6	75.03	20.2	75.30	75.20	-14.2	44,308	-0.03%
2020/05/06	20	74.36	2	74.70	74.30	18	44,218	0.04%
2020/05/05	25	74.43	16	74.36	74.10	9	44,492	0.02%
2020/05/04	47	74.48	1	74.70	74.50	46	44,768	0.10%
2020/04/30	10	76.41	41	76.71	77.00	-31	44,694	-0.07%
2020/04/29	5	75.42	45	75.77	75.60	-40	44,975	-0.09%
2020/04/28	24.7	74.94	6	75.05	75.20	18.7	45,609	0.04%
2020/04/27	3.1	74.61	4.1	74.90	74.90	-1	47,798	0.00%
2020/04/24	5	73.88	7	73.99	73.80	-2	47,910	0.00%
2020/04/23	6.4	74.69	9	74.38	74.00	-2.7	48,896	-0.01%
2020/04/22	10	73.28	19.8	73.23	73.90	-9.8	48,768	-0.02%
2020/04/21	49.7	74.22	9.9	74.52	73.50	39.8	48,703	0.08%
2020/04/20	12.2	76.04	10.1	75.90	76.20	2.1	48,171	0.00%
2020/04/17	7.3	75.80	78.9	75.90	75.80	-71.6	48,024	-0.15%
2020/04/16	11	74.40	3	74.47	74.00	8	47,392	0.02%
2020/04/15	20	74.31	17	74.29	74.10	3	47,157	0.01%
2020/04/14	3	74.10	38	74.08	74.40	-35	47,387	-0.07%
2020/04/13	7.1	73.65	25	73.24	73.10	-17.9	47,485	-0.04%
2020/04/10	8	73.74	3.4	73.72	73.90	4.6	47,506	0.01%
2020/04/09	60.5	74.60	14	74.55	74.00	46.5	47,817	0.10%
2020/04/08	46.6	74.48	90	74.37	75.00	-43.4	47,242	-0.09%
2020/04/07	10.1	71.22	8.3	71.42	71.20	1.9	45,981	0.00%
2020/04/06	155	69.89	3	70.00	70.20	152	45,466	0.33%	大買/鉅額交易
2020/04/01	12	70.03	7	70.07	70.00	5	44,975	0.01%
2020/03/31	84	70.07	3	70.03	69.90	81	44,733	0.18%
2020/03/30	12.2	69.39	22.2	69.59	70.00	-10	44,283	-0.02%
2020/03/27	134.1	70.99	41.1	71.05	70.10	93.1	43,919	0.21%	大買/
2020/03/26	36.4	71.08	34	70.95	71.00	2.4	43,204	0.01%
2020/03/25	47.7	71.84	35	71.89	71.40	12.7	43,208	0.03%
2020/03/24	9.3	69.84	16	70.16	69.40	-6.7	42,793	-0.02%
2020/03/23	143.3	67.88	13	67.79	67.50	130.3	43,074	0.30%	大買/鉅額交易
2020/03/20	43.4	69.81	46.5	69.28	70.80	-3.1	42,561	-0.01%
2020/03/19	89.6	67.75	30	67.43	66.30	59.6	41,412	0.14%
2020/03/18	68	70.35	36	70.26	70.00	32	40,185	0.08%
2020/03/17	24.2	70.97	14	71.09	70.60	10.2	39,472	0.03%
2020/03/16	28	72.55	9	72.63	71.10	19	38,858	0.05%
2020/03/13	75.8	70.51	18.2	72.06	74.60	57.6	38,007	0.15%
2020/03/12	162.6	76.15	19	75.22	74.70	143.6	36,846	0.39%	大買/鉅額交易
2020/03/11	28.2	79.04	17.9	79.00	78.60	10.3	35,761	0.03%
2020/03/10	21.2	78.88	12	79.36	79.40	9.2	35,582	0.03%
2020/03/09	88.5	79.35	5	79.50	79.10	83.5	35,358	0.24%
2020/03/06	29.8	81.05	4	81.00	80.80	25.8	35,166	0.07%
2020/03/05	8	82.86	10	83.09	82.70	-2	35,040	-0.01%
2020/03/04	4	81.38	7	81.59	81.70	-3	35,049	-0.01%
2020/03/03	13	80.99	14	81.39	81.00	-1	34,888	0.00%
2020/03/02	26.1	79.01	15	79.38	79.20	11.1	34,638	0.03%
2020/02/27	32	80.61	20	80.22	80.30	12	34,937	0.03%
2020/02/26	23	81.26	12	81.63	81.10	11	34,982	0.03%
2020/02/25	6.4	81.79	22	81.78	82.30	-15.6	34,763	-0.04%
2020/02/24	54	80.55	12	80.72	80.70	42	34,847	0.12%
2020/02/21	13	81.84	20.2	81.96	81.70	-7.2	35,036	-0.02%
2020/02/20	18.2	83.05	3	83.17	82.80	15.1	36,338	0.04%
2020/02/19	18	83.96	15.8	83.91	83.80	2.2	36,346	0.01%
2020/02/18	5.5	83.40	13.8	83.80	83.40	-8.3	36,642	-0.02%
2020/02/17	4.5	84.03	2	84.05	83.90	2.5	37,750	0.01%
2020/02/14	2.4	84.73	0	0.00	84.90	2.4	38,341	0.01%
2020/02/13	12	85.17	11.1	85.29	84.70	0.9	39,439	0.00%
2020/02/12	14.1	83.89	33	84.34	85.50	-18.9	40,708	-0.05%
2020/02/11	7	82.79	9	82.80	82.90	-2	41,559	0.00%
2020/02/10	18	80.70	15.8	81.67	82.00	2.2	42,608	0.01%
2020/02/07	14.3	83.33	70.6	82.76	82.90	-56.3	43,602	-0.13%
2020/02/06	56.1	82.53	19	83.24	83.60	37.1	45,059	0.08%
2020/02/05	15.1	82.27	15	82.24	82.20	0.1	46,922	0.00%
2020/02/04	20.4	82.88	16	83.49	82.20	4.4	48,200	0.01%
2020/02/03	31.2	79.55	38.4	81.53	82.20	-7.2	48,094	-0.01%
2020/01/31	49.5	83.63	16	83.58	83.20	33.5	47,505	0.07%
2020/01/30	116.9	83.60	33	84.13	83.10	83.9	47,070	0.18%	大買/
2020/01/20	2	92.70	19	92.60	92.30	-17	44,925	-0.04%
2020/01/17	7	92.19	61.8	91.99	92.30	-54.8	44,926	-0.12%
2020/01/16	1.4	89.81	2	90.10	90.00	-0.6	44,307	0.00%
2020/01/15	0	0.00	36	90.04	89.90	-36	45,467	-0.08%
2020/01/14	1	89.60	1.8	89.86	90.00	-0.8	46,469	0.00%
2020/01/13	1.8	88.97	4.8	89.33	89.60	-3	46,698	-0.01%
2020/01/10	1.2	87.71	42	88.22	89.00	-40.8	47,630	-0.09%
2020/01/09	3.1	87.49	2	87.20	87.10	1.1	48,452	0.00%
2020/01/08	583.2	87.09	540.3	87.17	86.50	42.9	48,573	0.09%	大買/大賣/
2020/01/07	37.9	89.30	9.5	88.55	89.10	28.3	48,302	0.06%
2020/01/06	22	90.62	0.8	90.50	90.50	21.2	48,395	0.04%
2020/01/03	19	91.19	219	90.96	91.60	-200	48,271	-0.41%	大賣/鉅額交易
2020/01/02	67	90.39	168	91.20	90.80	-101	48,116	-0.21%	大賣/鉅額交易
2019/12/31	1.2	91.10	9	90.91	90.80	-7.8	48,193	-0.02%
2019/12/30	104	91.20	57	91.66	90.90	47	48,265	0.10%	大買/
2019/12/27	51	91.41	5	91.60	91.50	46	48,462	0.09%
2019/12/26	3	90.83	0	0.00	90.80	3	48,560	0.01%
2019/12/25	5.7	90.92	4.6	91.02	91.00	1.1	49,146	0.00%
2019/12/24	4.1	90.95	3	91.13	90.90	1.1	49,384	0.00%
2019/12/23	1	90.90	8.5	91.08	91.50	-7.5	49,552	-0.02%
2019/12/20	2	91.84	7	92.07	91.10	-5	49,578	-0.01%
2019/12/19	12	91.59	9.2	91.90	92.20	2.8	49,260	0.01%
2019/12/18	4	92.35	30.5	92.29	92.40	-26.5	48,958	-0.05%
2019/12/17	7	91.36	10	91.26	91.60	-3	48,539	-0.01%
2019/12/16	8.1	91.89	8	91.75	91.60	0.1	48,561	0.00%
2019/12/13	3	90.97	11.4	91.51	91.00	-8.4	48,552	-0.02%
2019/12/12	5	91.34	16.4	91.73	91.00	-11.4	48,727	-0.02%
2019/12/11	2	91.00	11.4	90.99	91.30	-9.4	48,865	-0.02%
2019/12/10	14	90.22	4	90.28	90.30	10	49,354	0.02%
2019/12/09	3	90.80	16.6	91.12	91.00	-13.6	49,715	-0.03%
2019/12/06	2.4	90.25	15	90.25	90.50	-12.6	49,472	-0.03%
2019/12/05	3	89.90	5	90.40	89.90	-2	49,467	0.00%
2019/12/04	6	88.98	1	89.00	89.50	5	49,622	0.01%
2019/12/03	1	90.10	26	89.63	90.00	-25	49,672	-0.05%
2019/12/02	32	88.05	28.1	88.18	88.60	3.9	49,485	0.01%
2019/11/29	19	88.79	15.3	89.08	88.50	3.7	49,213	0.01%
2019/11/28	6.2	90.40	4	90.50	89.80	2.2	48,897	0.00%
2019/11/27	0.1	90.10	13.3	90.26	90.60	-13.2	49,237	-0.03%
2019/11/26	6.1	89.83	19.5	90.03	89.90	-13.4	49,243	-0.03%
2019/11/25	44	89.54	42.6	89.55	89.60	1.4	48,294	0.00%
2019/11/22	15	92.14	5	91.68	91.40	10	47,978	0.02%
2019/11/21	4	91.10	18.7	91.75	92.50	-14.7	47,972	-0.03%
2019/11/20	7.9	91.98	26.8	92.17	91.90	-18.8	47,375	-0.04%
2019/11/19	7	91.99	67.9	92.29	92.80	-60.9	47,024	-0.13%
2019/11/18	2.2	90.36	23.5	90.35	90.50	-21.3	45,679	-0.05%
2019/11/15	7	90.26	166.4	90.65	90.10	-159.4	45,397	-0.35%	大賣/鉅額交易
2019/11/14	13.3	89.79	161	91.08	89.30	-147.7	45,007	-0.33%	大賣/鉅額交易
2019/11/13	158.1	89.61	13	89.63	89.70	145.1	44,081	0.33%	大買/鉅額交易
2019/11/12	24	89.55	81	90.05	91.00	-57	43,699	-0.13%
2019/11/11	36.4	88.49	28	87.83	87.90	8.4	42,815	0.02%
2019/11/08	27	91.76	91.4	91.81	90.90	-64.4	41,247	-0.16%
2019/11/07	10.6	90.55	67.4	90.38	90.80	-56.8	39,749	-0.14%
2019/11/06	18.4	89.76	96.7	90.13	90.40	-78.3	38,542	-0.20%
2019/11/05	11	89.95	113.8	89.83	90.00	-102.8	37,282	-0.28%	大賣/鉅額交易
2019/11/04	17.9	87.66	262.4	87.90	89.00	-244.5	36,054	-0.68%	大賣/鉅額交易
2019/11/01	44.7	82.53	236	82.80	84.80	-191.3	34,294	-0.56%	大賣/鉅額交易
2019/10/31	3.1	80.92	23	80.95	80.60	-19.9	33,093	-0.06%
2019/10/30	5.2	80.31	25.5	80.22	80.20	-20.3	32,959	-0.06%
2019/10/29	4	81.05	66.3	80.87	80.80	-62.3	32,835	-0.19%
2019/10/28	2.1	80.24	78.6	80.11	80.10	-76.5	32,576	-0.23%
2019/10/25	7.2	79.80	120	79.83	80.20	-112.8	32,470	-0.35%	大賣/鉅額交易
2019/10/24	23.2	80.47	18	80.42	80.50	5.2	32,252	0.02%
2019/10/23	35.1	80.02	65.3	80.14	80.50	-30.2	32,630	-0.09%
2019/10/22	1	78.60	90	79.18	79.50	-89	32,364	-0.27%
2019/10/21	13	77.06	8.1	77.36	77.60	4.9	31,601	0.02%
2019/10/18	11.7	77.65	22	77.59	76.90	-10.3	31,704	-0.03%
2019/10/17	22	75.95	136	76.15	77.20	-114	30,791	-0.37%	大賣/鉅額交易
2019/10/16	112	75.08	13	74.95	75.00	99	29,769	0.33%	大買/
2019/10/15	1	75.00	39	75.05	74.70	-38	29,704	-0.13%
2019/10/14	1	74.30	110	74.28	74.50	-109	30,027	-0.36%	大賣/鉅額交易
2019/10/09	12	73.18	20	73.43	72.90	-8	29,767	-0.03%
2019/10/08	2	73.70	22	73.90	74.00	-20	29,894	-0.07%
2019/10/07	22.4	73.46	12.7	73.46	73.40	9.7	29,759	0.03%
2019/10/04	52.5	72.26	31	72.05	72.70	21.5	29,672	0.07%
2019/10/03	18.1	71.93	43	71.89	72.00	-24.9	29,708	-0.08%
2019/10/02	12.4	72.30	3	72.33	72.30	9.4	29,572	0.03%
2019/10/01	81.3	72.60	9	72.59	72.60	72.3	29,331	0.25%
2019/09/27	34.1	73.66	16	73.81	73.20	18.1	28,815	0.06%
2019/09/26	48.1	74.30	4	74.23	74.00	44.1	28,901	0.15%
2019/09/25	13.2	74.41	1	74.20	74.80	12.2	28,895	0.04%
2019/09/24	15	75.12	9	74.94	74.90	6	29,218	0.02%
2019/09/23	7	74.50	8	74.55	74.70	-1	29,240	0.00%
2019/09/20	57	74.02	7	74.13	74.50	50	29,577	0.17%
2019/09/19	47	74.10	36	73.89	73.50	11	29,314	0.04%
2019/09/18	28.8	74.45	20	74.39	74.40	8.8	29,144	0.03%
2019/09/17	35.4	74.75	12	74.72	74.60	23.4	29,059	0.08%
2019/09/16	50.4	75.56	14	75.87	76.00	36.4	29,303	0.12%
2019/09/12	97	75.58	74.2	75.74	76.00	22.8	29,068	0.08%
2019/09/11	8.8	74.40	31	74.75	74.50	-22.2	28,869	-0.08%
2019/09/10	8	74.01	20	74.04	74.10	-12	28,884	-0.04%
2019/09/09	20	74.94	3	74.90	74.70	17	29,030	0.06%
2019/09/06	14	75.16	24	75.55	75.00	-10	29,372	-0.03%
2019/09/05	20.3	74.61	9	74.90	74.90	11.3	29,587	0.04%
2019/09/04	7	74.13	12	74.15	74.30	-5	29,815	-0.02%
2019/09/03	3	73.97	1.6	73.86	73.60	1.4	29,905	0.00%
2019/09/02	3.2	73.88	1	74.00	74.00	2.2	30,251	0.01%
2019/08/30	5.2	73.64	31	73.83	74.20	-25.8	30,587	-0.08%
2019/08/29	14	71.97	0	0.00	71.90	14	30,724	0.05%
2019/08/28	8.8	72.21	4	72.13	72.40	4.8	31,041	0.02%
2019/08/27	17.1	72.14	1	72.20	72.20	16.1	31,307	0.05%
2019/08/26	65.6	71.91	5	71.92	72.00	60.6	31,562	0.19%
2019/08/23	17.4	73.37	7	73.47	73.30	10.4	31,812	0.03%
2019/08/22	6.3	73.62	11	74.09	73.90	-4.7	32,267	-0.01%
2019/08/21	6	73.50	6	73.60	73.50	0	34,158	0.00%
2019/08/20	8.2	72.50	24	72.54	72.40	-15.8	34,127	-0.05%
2019/08/19	12.1	72.56	2	72.70	72.40	10.1	34,491	0.03%
2019/08/16	53	71.85	27	72.23	72.00	26	35,197	0.07%
2019/08/15	160	71.67	5	71.40	71.60	155	35,147	0.44%	大買/鉅額交易
2019/08/14	32.3	73.03	4	72.98	72.60	28.3	35,268	0.08%
2019/08/13	10	73.26	3	73.10	72.90	7	35,218	0.02%
2019/08/12	8	73.43	14	73.90	73.70	-6	35,749	-0.02%
2019/08/08	16	73.19	3	73.17	73.10	13	36,472	0.04%
2019/08/07	55	73.03	4	73.03	72.90	51	37,306	0.14%
2019/08/06	26.5	72.19	21.1	72.80	73.30	5.4	37,843	0.01%
2019/08/05	62.2	73.35	7	73.87	72.80	55.2	37,786	0.15%
2019/08/02	35	75.91	0	0.00	75.50	35	37,404	0.09%
2019/08/01	3.3	78.04	1	78.20	77.90	2.3	37,162	0.01%
2019/07/31	5	77.92	14.1	78.05	78.60	-9.1	37,041	-0.02%
2019/07/30	14.2	78.10	23	77.91	77.80	-8.8	37,167	-0.02%
2019/07/29	4	78.28	11	78.27	78.40	-7	37,511	-0.02%
2019/07/26	7.1	78.45	7	78.43	78.40	0.1	37,626	0.00%
2019/07/25	26.1	78.53	5	78.60	78.60	21.1	37,671	0.06%
2019/07/24	75.7	81.26	47	81.20	81.30	28.7	37,192	0.08%
2019/07/23	92.8	80.85	113	80.70	80.90	-20.2	36,534	-0.06%	大賣/
2019/07/22	65	80.52	55.8	80.58	80.60	9.2	36,414	0.03%
2019/07/19	6.9	79.55	6	79.52	79.30	0.9	36,308	0.00%
2019/07/18	4	79.23	3	79.13	79.00	1	36,773	0.00%
2019/07/17	10.4	79.76	9	79.84	79.30	1.4	37,533	0.00%
2019/07/16	16	79.96	39	79.86	80.00	-23	37,702	-0.06%
2019/07/15	8.8	76.78	11	77.68	78.10	-2.2	38,121	-0.01%
2019/07/12	76	77.82	4.1	77.87	77.60	71.9	40,175	0.18%
2019/07/11	19.2	78.26	5	78.14	78.20	14.2	41,245	0.03%
2019/07/10	8.6	77.92	24	77.99	77.90	-15.4	42,238	-0.04%
2019/07/09	5.1	78.16	8	78.20	77.90	-2.9	43,101	-0.01%
2019/07/08	30	78.56	21	78.80	79.00	9	43,727	0.02%
2019/07/05	69	78.01	16.2	78.10	78.20	52.8	44,148	0.12%
2019/07/04	16	77.74	2	78.15	77.70	14	44,538	0.03%
2019/07/03	17	77.94	18	77.52	77.50	-1	44,768	0.00%
2019/07/02	5.5	79.14	11	79.41	79.10	-5.5	45,091	-0.01%
2019/07/01	6	79.18	57.6	78.98	79.40	-51.6	45,435	-0.11%
2019/06/28	25.1	77.69	2	77.90	77.40	23.1	46,469	0.05%
2019/06/27	11.2	77.56	21	77.46	77.40	-9.8	48,925	-0.02%
2019/06/26	8.2	76.34	1	76.40	76.30	7.2	49,037	0.01%
2019/06/25	6.6	76.69	14	76.99	76.40	-7.4	48,862	-0.02%
2019/06/24	16	76.36	3	76.63	77.10	13	48,644	0.03%
2019/06/21	27	77.65	30	77.59	76.80	-3	48,291	-0.01%
2019/06/20	11	77.41	18.8	77.24	77.70	-7.8	47,665	-0.02%
2019/06/19	10.1	76.94	11.1	76.92	77.20	-1	47,481	0.00%
2019/06/18	9	75.62	5	76.40	75.90	4	46,966	0.01%
2019/06/17	11	76.10	7	76.16	76.40	4	46,586	0.01%
2019/06/14	18.8	74.85	30	75.14	75.10	-11.2	46,296	-0.02%
2019/06/13	6	74.08	386	74.03	74.20	-380	45,938	-0.83%	大賣/鉅額交易
2019/06/12	53	72.73	18	73.50	73.70	35	45,892	0.08%
2019/06/11	12.4	72.17	1	72.60	72.40	11.4	45,480	0.03%
2019/06/10	14	71.91	4	71.80	72.10	10	45,277	0.02%
2019/06/06	77.6	71.30	2	71.35	71.10	75.6	44,971	0.17%
2019/06/05	105.7	71.94	3	71.63	71.00	102.7	44,606	0.23%	大買/鉅額交易
2019/06/04	394	72.18	5.5	72.10	71.80	388.5	44,249	0.88%	大買/鉅額交易
2019/06/03	19	72.98	56.8	73.08	73.40	-37.8	43,903	-0.09%
2019/05/31	29.6	74.24	6	74.55	73.90	23.6	43,607	0.05%
2019/05/30	11.1	73.21	28	73.16	73.40	-16.9	42,989	-0.04%
2019/05/29	61	71.00	8	70.84	72.20	53	42,844	0.12%
2019/05/28	28.2	71.39	1	71.70	71.20	27.2	42,521	0.06%
2019/05/27	14.4	71.52	3	71.60	71.40	11.4	40,574	0.03%
2019/05/24	23	71.91	8	71.55	71.40	15	40,541	0.04%
2019/05/23	74.3	71.97	106	72.19	71.50	-31.7	40,262	-0.08%	大賣/
2019/05/22	119.7	74.89	4	74.40	74.00	115.7	39,723	0.29%	大買/鉅額交易
2019/05/21	11.6	74.95	2	74.90	75.00	9.6	39,988	0.02%
2019/05/20	12	75.03	2.1	75.12	75.00	9.9	39,825	0.02%
2019/05/17	42.6	75.43	3.1	75.45	74.70	39.5	39,707	0.10%
2019/05/16	33.2	77.24	1	76.20	75.90	32.2	39,278	0.08%
2019/05/15	39	77.87	4.8	78.01	77.80	34.2	38,512	0.09%
2019/05/14	120	79.59	3	79.83	79.70	117	37,886	0.31%	大買/鉅額交易
2019/05/13	20	82.09	14	81.70	81.20	6	37,563	0.02%
2019/05/10	6	84.05	7	83.83	83.70	-1	37,575	0.00%
2019/05/09	22	84.84	54	85.45	84.30	-32	37,560	-0.09%
2019/05/08	65.3	86.04	3.1	85.96	85.90	62.2	37,350	0.17%
2019/05/07	5.3	86.01	282	86.39	86.60	-276.7	37,276	-0.74%	大賣/鉅額交易
2019/05/06	155	85.32	5.5	85.45	84.90	149.5	37,269	0.40%	大買/鉅額交易
2019/05/03	3.8	87.69	25	87.55	88.20	-21.2	36,812	-0.06%
2019/05/02	1	86.90	1.1	86.81	86.90	-0.1	36,616	0.00%
2019/04/30	57.4	87.34	2.5	87.06	86.90	54.9	36,365	0.15%
2019/04/29	4	87.75	6.1	88.17	87.80	-2.1	36,026	-0.01%
2019/04/26	9	86.93	9.1	87.15	87.40	-0.1	35,703	0.00%
2019/04/25	7.4	86.38	14	86.61	86.80	-6.6	35,423	-0.02%
2019/04/24	159	86.61	112.2	86.38	86.90	46.8	35,170	0.13%	大買/大賣/
2019/04/23	64.4	87.36	69.5	87.42	88.30	-5.1	34,864	-0.01%
2019/04/22	15.5	88.21	33	88.40	87.80	-17.5	34,003	-0.05%
2019/04/19	159.6	90.29	275	89.97	88.90	-115.4	33,706	-0.34%	大買/大賣/鉅額交易
2019/04/18	170	93.02	250.8	93.31	91.60	-80.8	32,619	-0.25%	大買/大賣/
2019/04/17	109.2	91.71	141.5	91.52	91.80	-32.3	30,553	-0.11%	大買/大賣/
2019/04/16	222.4	90.09	45.1	90.13	89.90	177.3	29,346	0.60%	大買/鉅額交易
2019/04/15	131.8	89.22	443	88.52	89.30	-311.2	28,411	-1.10%	大買/大賣/鉅額交易
2019/04/12	39.8	86.22	232.1	86.26	86.50	-192.3	27,828	-0.69%	大賣/鉅額交易
2019/04/11	4.2	84.00	71	84.24	83.80	-66.8	27,456	-0.24%
2019/04/10	4	82.68	7.1	82.94	83.00	-3.1	26,990	-0.01%
2019/04/09	2.4	82.42	2	82.40	82.50	0.4	26,686	0.00%
2019/04/08	1	82.70	151.1	82.59	82.40	-150.1	26,501	-0.57%	大賣/鉅額交易
2019/04/03	59.5	81.80	7.1	81.36	81.90	52.4	25,825	0.20%
2019/04/02	23	82.27	171	82.51	82.00	-148	25,304	-0.58%	大賣/鉅額交易
2019/04/01	116.2	79.40	249.8	80.00	80.80	-133.7	23,838	-0.56%	大買/大賣/鉅額交易
2019/03/29	153	73.23	35	72.83	73.50	118	21,133	0.56%	大買/鉅額交易
2019/03/28	0.4	71.80	3	71.80	71.80	-2.6	21,058	-0.01%
2019/03/27	2.1	71.90	2.1	71.85	71.90	0	21,359	0.00%
2019/03/26	4	71.65	15	71.63	71.80	-11	21,516	-0.05%
2019/03/25	33.7	71.25	0	0.00	71.20	33.7	21,784	0.15%
2019/03/22	1	72.50	2	73.30	73.00	-1	21,732	0.00%
2019/03/21	0.1	72.90	15	72.93	73.00	-14.9	21,996	-0.07%
2019/03/20	0	0.00	3.6	72.28	72.40	-3.6	22,458	-0.02%
2019/03/19	10	72.00	2	72.05	72.30	8	23,024	0.03%
2019/03/18	1	71.70	9	71.87	72.00	-8	23,226	-0.03%
2019/03/15	6	70.85	0	0.00	70.60	6	23,470	0.03%
2019/03/14	10.5	70.91	2.9	71.00	71.10	7.6	23,311	0.03%
2019/03/13	7.1	70.80	0	0.00	70.70	7.1	24,214	0.03%
2019/03/12	1.5	71.00	2.8	71.27	71.20	-1.3	24,353	-0.01%
2019/03/11	16.6	70.54	1	70.50	70.40	15.6	24,453	0.06%
2019/03/08	20.2	70.73	3	71.13	70.70	17.2	24,916	0.07%
2019/03/07	4.6	71.71	2	72.25	71.60	2.6	25,765	0.01%
2019/03/06	71.1	72.30	4	72.33	72.50	67.1	26,193	0.26%
2019/03/05	12.6	71.90	1	72.00	71.90	11.6	26,787	0.04%
2019/03/04	2.8	72.13	3.1	71.91	72.20	-0.3	26,928	0.00%
2019/02/27	121.1	72.70	2.4	72.83	72.70	118.7	26,754	0.44%	大買/鉅額交易
2019/02/26	53	72.81	2	73.10	72.80	51	26,722	0.19%
2019/02/25	2.5	73.16	88	73.32	73.40	-85.5	26,937	-0.32%
2019/02/22	5	73.40	8.2	73.39	73.50	-3.2	27,267	-0.01%
2019/02/21	0.2	73.60	7.1	73.45	73.80	-6.9	27,552	-0.03%
2019/02/20	11.6	73.16	47	73.26	73.20	-35.4	27,545	-0.13%
2019/02/19	3.1	71.94	4.7	71.96	72.00	-1.6	27,169	-0.01%
2019/02/18	4.2	71.29	1.4	71.35	71.00	2.8	27,351	0.01%
2019/02/15	4	70.45	0	70.50	70.30	4	27,533	0.01%
2019/02/14	6	71.82	5	71.70	71.40	1	27,638	0.00%
2019/02/13	3.3	72.27	17	72.49	72.00	-13.7	27,733	-0.05%
2019/02/12	0.7	71.70	13	71.55	72.00	-12.3	27,694	-0.04%
2019/02/11	1	70.00	0	0.00	69.90	1	27,543	0.00%
2019/01/30	8.1	70.05	3.5	70.09	70.00	4.6	27,311	0.02%
2019/01/29	3	70.00	6	70.20	69.90	-3	27,329	-0.01%
2019/01/28	2	70.80	26	70.81	70.80	-24	27,288	-0.09%
2019/01/25	8	70.80	15	70.65	70.70	-7	27,511	-0.03%
2019/01/24	13.2	69.86	2	69.90	70.00	11.2	27,455	0.04%
2019/01/23	3.2	69.87	2	69.75	69.70	1.2	27,740	0.00%
2019/01/22	2	70.65	2	70.75	70.70	0	27,933	0.00%
2019/01/21	1	71.00	10	71.16	71.20	-9	28,393	-0.03%
2019/01/18	0.6	70.60	5	70.60	70.80	-4.4	29,728	-0.01%
2019/01/17	2	70.35	1	70.70	70.40	1	30,927	0.00%
2019/01/16	3.8	70.07	11.6	70.27	70.20	-7.8	31,610	-0.02%
2019/01/15	3	69.60	27	70.23	70.30	-24	31,959	-0.08%
2019/01/14	6.3	68.78	0	0.00	68.70	6.3	32,168	0.02%
2019/01/11	22.2	69.60	7	69.94	69.40	15.2	33,547	0.05%
2019/01/10	1.1	69.04	1	69.20	69.30	0.1	33,515	0.00%
2019/01/09	2.3	69.76	6	69.92	69.90	-3.7	33,515	-0.01%
2019/01/08	3.8	68.45	1	68.50	68.60	2.8	33,510	0.01%
2019/01/07	1.9	68.93	9.5	69.09	69.30	-7.6	33,710	-0.02%
2019/01/04	24.5	67.50	10	67.83	67.60	14.5	33,606	0.04%
2019/01/03	29.2	68.96	2	69.15	68.90	27.2	33,646	0.08%
2019/01/02	6.7	70.28	114	70.96	70.10	-107.3	33,501	-0.32%	大賣/鉅額交易
2018/12/28	0	0.00	4	70.90	70.80	-4	33,856	-0.01%
2018/12/27	3.4	71.27	1	71.20	70.80	2.4	34,100	0.01%
2018/12/26	3.2	70.46	0	0.00	70.20	3.2	34,354	0.01%
2018/12/25	3	70.13	1	70.80	70.70	2	34,538	0.01%
2018/12/24	0	0.00	2.6	71.10	71.40	-2.6	35,126	-0.01%
2018/12/22	1	71.20	3	70.97	70.90	-2	35,373	-0.01%
2018/12/21	3.5	70.64	0	0.00	71.40	3.5	35,779	0.01%
2018/12/20	5.1	71.38	4	71.65	71.50	1.1	35,804	0.00%
2018/12/19	6.1	71.49	7	71.40	71.80	-0.9	35,643	0.00%
2018/12/18	9.6	70.56	1.1	70.53	70.80	8.5	35,873	0.02%
2018/12/17	10	71.52	9	71.51	71.10	1	36,093	0.00%
2018/12/14	11.8	71.51	9	71.53	71.50	2.8	36,528	0.01%
2018/12/13	4	72.50	57	72.57	73.00	-53	36,813	-0.14%
2018/12/12	18	70.78	47	70.98	71.20	-29	37,341	-0.08%
2018/12/11	11.2	68.73	22.3	68.75	68.40	-11	37,568	-0.03%
2018/12/10	42.8	67.80	5.8	67.84	67.70	36.9	37,759	0.10%
2018/12/07	22.4	69.36	3	69.50	69.10	19.4	37,568	0.05%
2018/12/06	80.4	69.42	4	69.78	69.00	76.4	37,365	0.20%
2018/12/05	17	71.73	49	72.28	71.60	-32	36,597	-0.09%
2018/12/04	0.2	73.50	3.6	73.78	73.40	-3.4	36,922	-0.01%
2018/12/03	35.3	73.50	11	73.76	74.00	24.3	36,977	0.07%
2018/11/30	2.1	72.45	28	73.44	71.90	-25.9	36,598	-0.07%
2018/11/29	8.2	73.62	19	73.79	72.40	-10.8	35,692	-0.03%
2018/11/28	12.4	72.99	47	72.14	73.10	-34.6	35,289	-0.10%
2018/11/27	27.4	70.42	23	70.52	70.70	4.4	34,839	0.01%
2018/11/26	6.4	71.12	21	71.18	71.00	-14.6	34,800	-0.04%
2018/11/23	8.6	70.05	4	70.18	70.00	4.6	34,663	0.01%
2018/11/22	58.6	69.90	17	69.56	69.50	41.6	34,653	0.12%
2018/11/21	79.5	69.75	7	69.96	70.60	72.5	34,466	0.21%
2018/11/20	81.4	71.69	12	71.63	71.00	69.4	34,147	0.20%
2018/11/19	30.2	73.27	3	73.37	73.40	27.2	33,901	0.08%
2018/11/16	0.8	74.50	6	74.23	74.30	-5.2	34,199	-0.02%
2018/11/15	9.6	73.30	10.6	74.30	74.50	-1	35,037	0.00%
2018/11/14	18.8	73.86	14	73.38	73.30	4.8	34,998	0.01%
2018/11/13	9.4	74.42	2.3	74.45	74.40	7.1	34,972	0.02%
2018/11/12	6	76.43	6.2	76.16	76.20	-0.2	34,899	0.00%
2018/11/09	12.6	75.95	2.4	76.15	76.10	10.2	35,101	0.03%
2018/11/08	21	76.62	5.8	77.21	76.60	15.2	35,138	0.04%
2018/11/07	5.1	77.80	22	77.90	77.90	-16.9	35,022	-0.05%
2018/11/06	6	78.12	21	77.22	77.30	-15	35,016	-0.04%
2018/11/05	3	79.93	4	80.35	80.00	-1	35,081	0.00%
2018/11/02	4.8	81.00	5.4	80.93	81.00	-0.6	35,222	0.00%
2018/11/01	6.9	79.51	15.6	79.35	79.90	-8.7	35,105	-0.02%
2018/10/31	14.5	78.47	12	78.37	78.80	2.5	35,267	0.01%
2018/10/30	3.4	75.87	5	76.22	76.40	-1.6	35,030	0.00%
2018/10/29	114	76.16	6.4	77.24	75.50	107.6	35,063	0.31%	大買/鉅額交易
2018/10/26	28.9	77.93	20	78.34	76.20	8.9	35,074	0.03%
2018/10/17	80.9	69.88	11	70.62	68.10	69.9	34,592	0.20%
2018/10/16	329.7	70.38	32	70.17	70.40	297.7	33,758	0.88%	大買/鉅額交易
2018/10/15	40.1	70.49	2	70.65	70.50	38.1	33,489	0.11%
2018/10/12	81	70.82	17.2	71.63	71.90	63.8	33,508	0.19%
2018/10/11	86	70.63	16	70.25	70.10	70	33,512	0.21%
2018/10/09	7.5	75.55	14	75.59	75.30	-6.5	32,293	-0.02%
2018/10/08	15.4	75.55	11.1	75.47	75.50	4.3	32,342	0.01%
2018/10/05	24.4	75.82	4.1	75.61	75.60	20.3	32,631	0.06%
2018/10/04	19.6	76.54	0	0.00	76.20	19.6	32,542	0.06%
2018/10/03	8.1	77.80	2	77.70	77.80	6.1	32,668	0.02%
2018/10/02	32.5	79.54	22	78.11	78.10	10.5	32,896	0.03%
2018/10/01	3.4	80.06	13	79.99	79.90	-9.6	32,641	-0.03%
2018/09/28	8	78.95	15.5	78.95	79.20	-7.5	32,840	-0.02%
2018/09/27	1	78.00	40	78.00	78.70	-39	32,499	-0.12%
2018/09/26	10.1	77.34	63	77.49	77.30	-52.9	32,279	-0.16%
2018/09/25	7.9	75.81	2	76.15	76.10	5.9	32,142	0.02%
2018/09/21	38.2	75.53	13	75.36	75.80	25.2	32,370	0.08%
2018/09/20	10.9	75.65	5	75.66	75.60	5.9	32,265	0.02%
2018/09/19	13.8	76.16	2	76.10	76.40	11.8	32,294	0.04%
2018/09/18	52.5	76.31	11	76.87	75.80	41.5	32,335	0.13%
2018/09/17	2	77.85	0	0.00	77.80	2	32,456	0.01%
2018/09/14	20	77.19	24	77.63	77.90	-4	32,799	-0.01%
2018/09/13	33.4	76.15	9	76.07	76.00	24.4	32,828	0.07%
2018/09/12	25	77.35	13.1	77.31	77.00	11.9	32,740	0.04%
2018/09/11	43	76.80	30.1	76.80	77.70	12.9	32,803	0.04%
2018/09/10	104.4	75.26	32.1	75.21	75.10	72.3	33,096	0.22%	大買/
2018/09/07	89.3	78.32	9	78.14	77.70	80.3	32,715	0.25%
2018/09/06	37	79.51	26	79.41	79.30	11	32,743	0.03%
2018/09/05	16.1	80.18	1.5	80.33	80.10	14.6	32,558	0.04%
2018/09/04	12	80.22	1	80.20	80.10	11	32,939	0.03%
2018/09/03	17.6	80.17	0	0.00	80.10	17.6	33,317	0.05%
2018/08/31	22.6	80.50	3	80.37	80.50	19.6	34,592	0.06%
2018/08/30	10	81.09	5	81.02	80.90	5	35,372	0.01%
2018/08/29	5	81.22	4	81.25	81.40	1	35,704	0.00%
2018/08/28	6.1	81.14	17	81.15	81.20	-10.9	35,877	-0.03%
2018/08/27	11.3	80.94	3	81.23	81.00	8.3	36,077	0.02%
2018/08/24	12	81.07	0	0.00	81.10	12	36,106	0.03%
2018/08/23	2	81.10	12	81.88	81.80	-10	37,143	-0.03%
2018/08/22	22	81.61	1.6	81.68	81.70	20.4	37,444	0.05%
2018/08/21	31.1	81.04	1	81.10	81.00	30.1	37,825	0.08%
2018/08/20	9	81.17	7.3	81.30	81.00	1.7	38,555	0.00%
2018/08/17	11	81.63	0.5	81.40	81.10	10.5	39,047	0.03%
2018/08/16	12	81.28	11	81.19	81.20	1	39,033	0.00%
2018/08/15	40.7	80.55	31.1	80.58	81.10	9.6	38,932	0.02%
2018/08/14	68.4	81.61	10	81.75	81.30	58.4	38,576	0.15%
2018/08/13	8	84.21	8	84.69	83.80	0	37,744	0.00%
2018/08/10	0	0.00	14.1	85.79	85.90	-14.1	37,559	-0.04%
2018/08/09	3	85.40	20	85.18	85.20	-17	37,496	-0.05%
2018/08/08	2	84.70	11	84.87	85.00	-9	37,984	-0.02%
2018/08/07	5	84.48	19	84.93	84.40	-14	38,653	-0.04%
2018/08/06	2	84.15	4	84.58	84.60	-2	40,277	0.00%
2018/08/03	5	83.30	0	0.00	83.80	5	40,685	0.01%
2018/08/02	2	83.60	3	84.03	82.80	-1	40,725	0.00%
2018/08/01	5	83.76	27	83.89	84.10	-22	40,747	-0.05%
2018/07/31	11.2	83.67	7.3	83.81	83.80	3.9	40,718	0.01%
2018/07/30	5	83.64	10	84.05	84.20	-5	40,734	-0.01%
2018/07/27	3	83.20	0	0.00	83.20	3	40,533	0.01%
2018/07/26	20.2	82.44	18	83.01	83.50	2.2	40,985	0.01%
2018/07/25	26.3	82.84	4	83.03	82.70	22.3	41,156	0.05%
2018/07/24	7	85.46	129.6	85.63	85.20	-122.6	41,023	-0.30%	大賣/鉅額交易
2018/07/23	4.2	85.25	141.2	85.24	85.50	-137	40,405	-0.34%	大賣/鉅額交易
2018/07/20	109	84.97	94	84.78	85.30	15	40,448	0.04%	大買/
2018/07/19	6.1	84.94	20.6	84.94	85.20	-14.5	40,634	-0.04%
2018/07/18	11	83.80	53	83.92	84.10	-42	41,177	-0.10%
2018/07/17	3.1	82.96	29	83.05	82.90	-25.9	41,148	-0.06%
2018/07/16	3.2	82.94	5	83.14	82.80	-1.8	41,273	0.00%
2018/07/13	3.2	82.28	24	82.35	82.90	-20.8	42,018	-0.05%
2018/07/12	27	81.27	3	81.27	81.20	24	42,639	0.06%
2018/07/11	11.1	81.38	9	81.58	81.60	2.1	42,885	0.00%
2018/07/10	16	80.54	1	81.00	80.50	15	42,680	0.04%
2018/07/09	4	81.13	0	0.00	80.80	4	42,584	0.01%
2018/07/06	18	80.46	9	80.52	80.50	9	42,830	0.02%
2018/07/05	8.5	81.18	10	81.13	81.20	-1.5	42,840	0.00%
2018/07/04	15	81.07	2	81.30	81.60	13	43,143	0.03%
2018/07/03	16.3	80.85	30	80.90	80.70	-13.7	43,802	-0.03%
2018/07/02	30.7	81.55	6	82.33	81.00	24.7	44,386	0.06%
2018/06/29	9	81.61	2	83.05	83.20	7	44,722	0.02%
2018/06/28	11	80.65	8	80.61	80.50	3	46,328	0.01%
2018/06/27	12	81.06	2	81.05	80.90	10	46,430	0.02%
2018/06/26	12	80.81	22	80.77	81.00	-10	46,386	-0.02%
2018/06/25	25.5	81.80	9	81.81	81.50	16.5	46,072	0.04%
2018/06/22	37.2	82.09	23	82.03	82.30	14.2	45,973	0.03%
2018/06/21	30.4	82.99	8	83.10	82.70	22.4	45,954	0.05%
2018/06/20	85.4	82.43	27	82.49	83.00	58.4	46,402	0.13%
2018/06/19	77.3	83.25	2.2	83.30	83.00	75.1	46,024	0.16%
2018/06/15	29	84.78	0	0.00	85.00	29	45,391	0.06%
2018/06/14	41.5	86.25	123	86.09	85.50	-81.5	44,934	-0.18%	大賣/
2018/06/13	2	87.60	40	87.67	87.80	-38	44,377	-0.09%
2018/06/12	5.8	87.51	3	87.53	87.70	2.8	45,087	0.01%
2018/06/11	25	87.86	70	87.53	87.40	-45	45,024	-0.10%
2018/06/08	47.2	89.64	12	89.29	88.30	35.2	45,184	0.08%
2018/06/07	8	89.89	59	90.11	91.20	-51	44,916	-0.11%
2018/06/06	22	88.23	44	88.77	89.10	-22	44,888	-0.05%
2018/06/05	108.6	88.09	6	88.10	88.10	102.6	45,553	0.23%	大買/鉅額交易
2018/06/04	94.1	87.65	6.1	87.78	87.80	88	45,573	0.19%
2018/06/01	3	86.40	13	86.37	86.60	-10	45,724	-0.02%
2018/05/31	68	87.33	0	0.00	85.70	68	45,907	0.15%
2018/05/30	40.1	87.04	15	87.11	87.40	25.1	45,020	0.06%
2018/05/29	10.9	87.92	23	88.06	87.60	-12.1	44,829	-0.03%
2018/05/28	3	88.60	182	88.64	88.80	-179	44,821	-0.40%	大賣/鉅額交易
2018/05/25	3	85.77	82.1	85.05	86.50	-79.1	44,419	-0.18%
2018/05/24	54	83.51	6.2	84.25	84.10	47.8	44,188	0.11%
2018/05/23	7	84.34	12.1	84.17	83.60	-5.1	44,702	-0.01%
2018/05/22	28	84.51	10	84.39	84.00	18	45,124	0.04%
2018/05/21	5	84.88	247	85.18	85.00	-242	45,700	-0.53%	大賣/鉅額交易
2018/05/18	13.3	84.18	6	84.37	83.90	7.3	46,339	0.02%
2018/05/17	10	84.98	11	84.92	84.20	-1	47,022	0.00%
2018/05/16	25.1	84.98	4	84.30	84.60	21.1	47,215	0.04%
2018/05/15	39.5	87.07	30	87.15	86.00	9.5	47,488	0.02%
2018/05/14	32.6	89.19	946.2	88.60	89.00	-913.7	48,662	-1.88%	大賣/鉅額交易
2018/05/11	20	84.35	99	84.41	85.00	-79	47,388	-0.17%
2018/05/10	4	82.45	17	82.51	82.90	-13	47,391	-0.03%
2018/05/09	16	82.14	21	82.86	81.80	-5	47,644	-0.01%
2018/05/08	9	82.06	8	82.08	82.60	1	48,053	0.00%
2018/05/07	5	80.88	7	81.30	81.60	-2	48,209	0.00%
2018/05/04	21.1	80.54	7	80.74	80.40	14.1	48,519	0.03%
2018/05/03	186	80.46	7	80.63	80.10	179	48,855	0.37%	大買/鉅額交易
2018/05/02	32.3	82.13	12	83.06	81.80	20.3	48,950	0.04%
2018/04/30	17.1	82.47	18	82.83	82.90	-0.9	49,029	0.00%
2018/04/27	277	80.88	11	81.14	81.50	266	49,363	0.54%	大買/鉅額交易
2018/04/26	80	81.20	12	81.27	80.60	68	49,915	0.14%
2018/04/25	102	80.05	6	79.98	80.40	96	50,957	0.19%	大買/
2018/04/24	348.9	81.00	47	81.21	80.60	301.9	51,057	0.59%	大買/鉅額交易
2018/04/23	28.2	83.16	5	83.28	83.00	23.2	50,484	0.05%
2018/04/20	32	83.95	3	84.10	84.00	29	50,371	0.06%
2018/04/19	155.1	83.71	28	84.52	85.00	127.1	50,547	0.25%	大買/鉅額交易
2018/04/18	62	85.20	13	85.24	84.80	49	50,204	0.10%
2018/04/17	68.1	86.78	12	86.82	86.50	56.1	50,087	0.11%
2018/04/16	138	87.34	6	87.73	87.60	132	50,333	0.26%	大買/鉅額交易
2018/04/13	112	87.00	7	87.06	87.00	105	50,506	0.21%	大買/鉅額交易
2018/04/12	67	87.12	2	87.15	86.80	65	50,851	0.13%
2018/04/11	18	87.78	2	87.85	87.30	16	51,181	0.03%
2018/04/10	59.5	87.22	3	87.17	87.00	56.5	51,411	0.11%
2018/04/09	121.7	87.38	16	87.02	87.40	105.7	51,757	0.20%	大買/鉅額交易
2018/04/03	28.4	87.15	27	86.94	87.20	1.4	51,281	0.00%
2018/04/02	84.7	88.25	13	88.41	88.10	71.7	50,921	0.14%
2018/03/31	247.4	89.02	156.1	90.07	88.50	91.3	50,680	0.18%	大買/大賣/
2018/03/30	69	91.94	20	91.58	91.40	49	48,765	0.10%
2018/03/29	13	90.05	8	90.33	90.00	5	48,632	0.01%
2018/03/28	17	90.35	12	90.18	90.10	5	48,333	0.01%
2018/03/27	125	90.89	11	90.97	91.20	114	48,237	0.24%	大買/鉅額交易
2018/03/26	29.6	89.95	14	90.06	90.20	15.6	48,082	0.03%
2018/03/23	52	90.95	17	90.98	90.40	35	48,202	0.07%
2018/03/22	7	92.93	8	93.05	92.80	-1	48,376	0.00%
2018/03/21	9.2	92.52	7	92.76	92.40	2.2	48,263	0.00%
2018/03/20	18	92.57	8	92.71	92.60	10	48,615	0.02%
2018/03/19	17	92.79	15	93.11	92.90	2	48,662	0.00%
2018/03/16	25	93.13	17	93.38	92.80	8	48,767	0.02%
2018/03/15	13	93.37	20.2	93.32	93.40	-7.2	48,424	-0.01%
2018/03/14	19.4	93.55	14	93.56	93.30	5.4	48,939	0.01%
2018/03/13	58	95.83	63	95.52	95.20	-5	48,868	-0.01%
2018/03/12	11	93.82	209	93.59	94.30	-198	48,136	-0.41%	大賣/鉅額交易
2018/03/09	14	91.41	50.7	91.82	91.90	-36.7	48,311	-0.08%
2018/03/08	2	89.55	7	89.57	89.40	-5	48,434	-0.01%
2018/03/07	157	88.99	9.6	89.52	88.50	147.4	48,600	0.30%	大買/鉅額交易
2018/03/06	47	88.51	11.2	88.30	88.20	35.8	49,225	0.07%
2018/03/05	25.4	87.36	3	87.30	87.00	22.4	49,994	0.04%
2018/03/02	19	87.26	0	0.00	87.80	19	49,680	0.04%
2018/03/01	17.7	87.87	0	0.00	87.90	17.7	49,850	0.04%
2018/02/27	7	89.08	7	89.27	88.10	0	49,752	0.00%
2018/02/26	10	89.22	11	89.51	88.80	-1	49,448	0.00%
2018/02/23	3	89.03	2	88.90	88.90	1	49,325	0.00%
2018/02/22	18.6	87.78	4	87.68	87.90	14.6	49,530	0.03%
2018/02/21	48.5	88.49	6	88.58	88.20	42.5	49,335	0.09%
2018/02/12	56.3	87.83	3	88.00	87.60	53.3	48,915	0.11%
2018/02/09	62	87.02	10	87.05	87.50	52	48,743	0.11%
2018/02/08	33	89.31	4	89.45	89.00	29	48,453	0.06%
2018/02/07	43.8	90.40	4.2	90.52	90.00	39.6	49,905	0.08%
2018/02/06	157.7	89.93	27	89.83	89.20	130.7	49,153	0.27%	大買/鉅額交易
2018/02/05	63	93.00	54	93.09	92.80	9	47,142	0.02%
2018/02/02	14.3	94.94	15	94.89	95.20	-0.7	47,140	0.00%
2018/02/01	6	93.72	61	93.59	93.50	-55	47,024	-0.12%
2018/01/31	147	92.64	14	92.63	92.20	133	46,756	0.28%	大買/鉅額交易
2018/01/30	24.4	94.15	8	94.06	93.60	16.4	46,299	0.04%
2018/01/29	7	94.79	42	94.75	94.70	-35	46,043	-0.08%
2018/01/26	11	95.45	66	95.85	95.40	-55	45,847	-0.12%
2018/01/25	9.2	95.71	50	95.46	95.40	-40.8	45,486	-0.09%
2018/01/24	21.3	96.08	20	96.09	95.90	1.3	44,848	0.00%
2018/01/23	20	96.03	33.5	96.36	96.90	-13.5	44,696	-0.03%
2018/01/22	27	96.94	148	97.18	96.60	-121	44,513	-0.27%	大賣/鉅額交易
2018/01/19	34.2	96.08	129.3	96.28	96.90	-95.1	43,848	-0.22%	大賣/
2018/01/18	172.5	94.42	33	94.34	93.80	139.5	42,486	0.33%	大買/鉅額交易
2018/01/17	505	92.90	7	93.26	93.40	498	42,043	1.18%	大買/鉅額交易
2018/01/16	14	93.31	13	93.32	93.40	1	41,887	0.00%
2018/01/15	8	92.80	14	92.94	93.30	-6	41,766	-0.01%
2018/01/12	21.4	91.93	5	92.00	91.80	16.4	41,540	0.04%
2018/01/11	26.2	91.19	18	91.23	91.40	8.2	41,459	0.02%
2018/01/10	32	90.88	4	91.03	90.80	28	40,939	0.07%
2018/01/09	35	92.13	6	92.18	91.80	29	40,640	0.07%
2018/01/08	23	91.86	17	91.80	91.80	6	40,616	0.01%
2018/01/05	56	92.22	7	92.43	93.00	49	40,275	0.12%
2018/01/04	23	92.89	4.6	92.76	92.60	18.4	39,996	0.05%
2018/01/03	10.6	94.49	5	94.26	94.00	5.6	39,819	0.01%
2018/01/02	14	95.07	4	94.80	95.00	10	39,215	0.03%