鴻海 (2317)-永豐金-松山券商分點個股進出

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
5905人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	193.1	156.39	135.6	155.39	155.00	57.5	104,036	0.06%	大買/大賣/
2024/04/25	49.5	152.40	23	152.67	151.50	26.5	102,659	0.03%
2024/04/24	143.3	149.22	225.6	150.60	156.00	-82.3	101,157	-0.08%	大買/大賣/
2024/04/23	178.5	145.12	127.2	144.14	144.00	51.3	98,752	0.05%	大買/大賣/
2024/04/22	36.3	142.65	37.3	143.76	143.00	-1.1	98,059	0.00%
2024/04/19	70	142.75	48.9	143.85	143.00	21.1	97,247	0.02%
2024/04/18	19.3	146.68	14.2	146.80	148.00	5.1	95,526	0.01%
2024/04/17	49.5	143.52	73	144.15	146.50	-23.5	94,851	-0.02%
2024/04/16	111.2	140.18	168.3	139.77	141.00	-57.1	93,480	-0.06%	大買/大賣/
2024/04/15	123.5	147.21	27.1	146.82	146.00	96.4	90,976	0.11%	大買/
2024/04/12	90.5	151.09	36.9	151.55	150.50	53.6	89,690	0.06%
2024/04/11	179	149.93	124.7	149.26	150.00	54.3	87,961	0.06%	大買/大賣/
2024/04/10	95.4	155.88	233.7	155.91	154.50	-138.3	85,355	-0.16%	大賣/鉅額交易
2024/04/09	39.3	158.27	47.8	159.09	158.00	-8.5	84,044	-0.01%
2024/04/08	96.7	158.13	45	158.50	158.00	51.7	82,682	0.06%
2024/04/03	95.2	156.49	43.4	157.38	159.00	51.8	81,311	0.06%
2024/04/02	98.3	155.92	109	156.27	159.00	-10.8	79,344	-0.01%	大賣/
2024/04/01	63.3	152.07	60.8	151.73	150.50	2.6	76,692	0.00%
2024/03/29	179	153.63	125.4	152.84	150.00	53.6	75,560	0.07%	大買/大賣/
2024/03/28	98.5	153.71	163.3	153.74	155.50	-64.8	73,210	-0.09%	大賣/
2024/03/27	198.3	147.07	111.8	146.89	148.50	86.5	70,339	0.12%	大買/大賣/
2024/03/26	99.8	143.53	96.2	143.81	142.00	3.6	68,483	0.01%
2024/03/25	104.5	145.40	98.2	145.49	145.50	6.4	66,381	0.01%	大買/
2024/03/22	132.1	145.15	175.4	146.09	145.50	-43.3	64,505	-0.07%	大買/大賣/
2024/03/21	78.8	141.56	81.3	142.30	142.50	-2.5	61,032	0.00%
2024/03/20	62.2	139.01	135.1	138.40	138.00	-72.9	58,649	-0.12%	大賣/
2024/03/19	45.8	134.01	232.4	133.76	136.00	-186.6	55,781	-0.33%	大賣/鉅額交易
2024/03/18	52.5	133.22	179.4	133.33	136.00	-126.9	53,182	-0.24%	大賣/鉅額交易
2024/03/15	371.8	128.71	270	130.59	132.00	101.9	49,532	0.21%	大買/大賣/鉅額交易
2024/03/14	143.6	120.66	489.4	119.96	121.00	-345.8	43,236	-0.80%	大買/大賣/鉅額交易
2024/03/13	406.6	120.92	179.3	120.65	120.50	227.3	40,314	0.56%	大買/大賣/鉅額交易
2024/03/12	244.4	117.45	203.3	115.87	119.00	41.1	34,910	0.12%	大買/大賣/
2024/03/11	58	109.53	127	109.49	109.50	-69	29,389	-0.23%	大賣/
2024/03/08	14.2	105.86	11.2	106.17	105.00	3	27,431	0.01%
2024/03/07	7.3	107.64	82.5	107.90	107.50	-75.2	26,533	-0.28%
2024/03/06	7.2	106.29	54	106.44	106.50	-46.8	26,183	-0.18%
2024/03/05	29	107.45	33.7	107.38	106.50	-4.7	26,190	-0.02%
2024/03/04	58.1	105.71	195.2	105.59	106.50	-137.1	25,463	-0.54%	大賣/鉅額交易
2024/03/01	25.5	102.92	0.1	102.50	102.00	25.4	24,125	0.11%
2024/02/29	4.2	103.00	14	103.50	103.00	-9.8	24,041	-0.04%
2024/02/27	1.1	103.53	8	103.94	103.50	-6.9	23,750	-0.03%
2024/02/26	0.5	103.50	7.2	103.22	103.50	-6.7	23,649	-0.03%
2024/02/23	3.1	103.17	2	103.25	103.00	1	23,790	0.00%
2024/02/22	1	103.00	3.5	103.50	103.50	-2.5	24,119	-0.01%
2024/02/21	9	103.33	3	103.50	103.00	6	24,289	0.02%
2024/02/20	10.2	103.99	22.3	104.09	103.50	-12	24,762	-0.05%
2024/02/19	1.1	101.64	24.2	102.62	103.00	-23.1	24,617	-0.09%
2024/02/16	14.2	101.35	3	101.03	101.50	11.2	25,053	0.04%
2024/02/15	9.2	101.23	2.3	101.06	101.00	6.9	25,287	0.03%
2024/02/05	6.3	101.51	2	101.50	101.50	4.3	25,125	0.02%
2024/02/02	4.6	101.89	0.1	102.00	102.00	4.5	25,105	0.02%
2024/02/01	2	102.25	1	102.00	103.00	1	25,344	0.00%
2024/01/31	6	102.00	1	102.00	102.50	5	25,428	0.02%
2024/01/30	1	102.00	0.1	102.50	102.00	0.9	25,581	0.00%
2024/01/29	2	103.00	132.2	102.85	102.50	-130.2	25,927	-0.50%	大賣/鉅額交易
2024/01/26	1.3	102.53	8.1	102.87	102.50	-6.8	26,364	-0.03%
2024/01/25	5.2	101.79	19	101.66	102.00	-13.8	26,353	-0.05%
2024/01/24	3.7	100.91	0	0.00	100.50	3.7	26,387	0.01%
2024/01/22	5	100.00	0	0.00	99.90	5	29,035	0.02%
2024/01/19	1	100.00	2.4	100.50	100.50	-1.4	29,204	0.00%
2024/01/18	5.2	99.40	9	99.79	99.90	-3.8	29,563	-0.01%
2024/01/17	69.2	99.71	1	99.60	98.60	68.2	29,936	0.23%
2024/01/16	12.2	99.79	7	99.97	100.00	5.2	30,976	0.02%
2024/01/15	13.5	100.31	1.5	100.67	100.00	12	31,922	0.04%
2024/01/12	1.1	100.55	3.6	100.58	100.50	-2.5	32,081	-0.01%
2024/01/11	6.7	100.02	2.2	99.95	100.50	4.6	32,209	0.01%
2024/01/10	7.2	100.51	0	0.00	100.00	7.2	32,083	0.02%
2024/01/09	13.8	101.31	0	0.00	101.00	13.8	31,963	0.04%
2024/01/08	11.6	102.12	0.2	103.00	101.50	11.4	31,828	0.04%
2024/01/05	4.1	104.24	3	104.17	104.00	1.1	31,693	0.00%
2024/01/04	0	0.00	3.9	104.18	104.00	-3.9	31,937	-0.01%
2024/01/03	0	0.00	1	104.00	104.50	-1	32,154	0.00%
2024/01/02	2.3	104.50	27	104.59	105.00	-24.8	32,305	-0.08%
2023/12/29	5.1	104.30	8.2	104.44	104.50	-3.1	32,250	-0.01%
2023/12/28	3	103.67	3	103.83	104.00	0	32,274	0.00%
2023/12/27	7	103.50	4	103.50	103.50	3	32,180	0.01%
2023/12/26	0	0.00	5	103.80	104.00	-5	32,097	-0.02%
2023/12/25	4.8	103.71	1	103.50	103.50	3.8	32,284	0.01%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	2	103.25	1	103.50	103.50	1	32,468	0.00%
2023/12/20	3	103.67	12.8	103.50	104.50	-9.8	32,160	-0.03%
2023/12/19	3	101.67	5.1	102.09	102.50	-2.1	31,507	-0.01%
2023/12/18	1	101.50	12	101.58	102.00	-11	31,329	-0.04%
2023/12/15	4.1	101.13	1.3	101.63	101.50	2.8	31,177	0.01%
2023/12/14	1	102.00	6	101.83	102.00	-5	30,726	-0.02%
2023/12/13	0	101.00	2	101.00	101.00	-2	30,500	-0.01%
2023/12/12	1	101.00	4	100.88	101.00	-3	30,839	-0.01%
2023/12/11	3.3	100.54	1	101.00	101.00	2.3	30,769	0.01%
2023/12/08	1	101.00	6	101.33	101.50	-5	30,658	-0.02%
2023/12/07	3	101.00	1	101.00	101.00	2	30,887	0.01%
2023/12/06	8	101.25	9	101.06	101.00	-1	30,950	0.00%
2023/12/05	3	101.00	1	101.00	101.00	2	30,895	0.01%
2023/12/04	0	101.00	1.4	100.64	101.00	-1.4	30,773	0.00%
2023/12/01	6.2	100.52	0	0.00	100.50	6.2	30,811	0.02%
2023/11/30	2.1	101.50	1	101.50	101.50	1.1	30,592	0.00%
2023/11/29	3	101.84	0	0.00	102.00	3	30,267	0.01%
2023/11/28	1	102.50	7	102.29	102.50	-6	29,970	-0.02%
2023/11/27	11	102.27	11	102.09	101.50	0	30,482	0.00%
2023/11/24	8.3	101.74	2.1	101.76	101.50	6.2	30,442	0.02%
2023/11/22	16	103.34	23	102.59	102.00	-7	31,063	-0.02%
2023/11/21	1.1	101.50	50.5	101.49	102.50	-49.4	30,942	-0.16%
2023/11/20	9	101.22	5	101.00	101.00	4	31,170	0.01%
2023/11/17	9.1	102.83	11.6	102.67	102.50	-2.5	30,949	-0.01%
2023/11/16	3	100.83	7.2	101.21	101.00	-4.2	30,387	-0.01%
2023/11/15	23.1	100.07	11.1	100.14	100.50	12.1	30,054	0.04%
2023/11/14	12	100.25	41.7	99.76	100.00	-29.7	29,488	-0.10%
2023/11/13	7	98.08	16.2	98.01	97.70	-9.1	29,120	-0.03%
2023/11/10	7.5	97.20	4.2	97.21	97.20	3.3	29,544	0.01%
2023/11/09	12.2	97.93	7	97.94	97.90	5.2	30,337	0.02%
2023/11/08	6.1	97.00	14.1	96.75	97.00	-8.1	30,321	-0.03%
2023/11/07	22.8	95.79	2	95.75	96.10	20.8	30,373	0.07%
2023/11/06	42.4	96.68	14.4	96.97	96.40	28	30,281	0.09%
2023/11/03	52	95.76	102.1	95.50	95.80	-50.1	29,982	-0.17%	大賣/
2023/11/02	57.1	96.39	15.2	97.04	97.00	41.9	29,758	0.14%
2023/11/01	17.3	95.96	13.3	95.78	95.60	4	30,097	0.01%
2023/10/31	18.5	95.98	16	96.27	96.50	2.5	30,309	0.01%
2023/10/30	109	95.11	73	95.67	94.50	36	29,933	0.12%	大買/
2023/10/27	9.2	98.33	8	98.35	98.20	1.2	28,083	0.00%
2023/10/26	15.7	98.35	1	98.62	98.50	14.7	28,036	0.05%
2023/10/25	27.8	99.00	17	98.89	99.00	10.8	27,773	0.04%
2023/10/24	254.5	98.53	29.6	98.52	98.30	224.8	27,620	0.81%	大買/鉅額交易
2023/10/23	74.7	100.59	24.4	100.59	100.50	50.3	26,288	0.19%
2023/10/20	4	103.00	7	103.93	103.50	-3	25,919	-0.01%
2023/10/19	21.5	103.88	3	103.67	103.50	18.5	25,714	0.07%
2023/10/18	9	105.39	6	106.08	105.50	3	25,514	0.01%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	23.1	107.00	9	107.00	107.00	14.1	26,265	0.05%
2023/10/13	2	107.25	3	107.33	107.50	-1	26,851	0.00%
2023/10/12	0	0.00	17	106.85	107.00	-17	27,096	-0.06%
2023/10/11	4	106.13	7	106.07	106.00	-3	27,348	-0.01%
2023/10/06	8.2	105.13	10	105.20	105.50	-1.8	27,369	-0.01%
2023/10/05	12.2	103.13	1	103.50	103.50	11.2	27,528	0.04%
2023/10/04	8.1	102.94	11	102.91	103.00	-2.9	27,645	-0.01%
2023/10/03	6.8	104.04	2	104.00	104.00	4.8	27,599	0.02%
2023/10/02	4	104.75	3	105.00	104.50	1	27,816	0.00%
2023/09/28	4.6	103.39	22	103.75	104.00	-17.5	28,735	-0.06%
2023/09/27	9.1	103.78	7	104.00	104.00	2.1	29,226	0.01%
2023/09/26	15.5	104.18	5	104.10	104.00	10.5	30,286	0.03%
2023/09/25	6	105.08	0.8	105.50	105.50	5.2	31,242	0.02%
2023/09/22	10.1	105.10	1	105.00	105.00	9.1	31,773	0.03%
2023/09/21	13.1	105.46	16	105.38	105.00	-2.9	32,181	-0.01%
2023/09/20	9.6	106.40	1.2	106.50	106.00	8.4	32,555	0.03%
2023/09/19	8.2	106.93	6.7	107.14	106.50	1.4	33,360	0.00%
2023/09/18	2	106.00	4	106.38	106.50	-2	34,796	-0.01%
2023/09/15	8	106.25	30.6	106.27	106.00	-22.6	35,058	-0.06%
2023/09/14	2	106.50	3.5	106.50	106.50	-1.5	34,962	0.00%
2023/09/13	10.1	106.20	3	106.33	106.00	7.1	35,116	0.02%
2023/09/12	1	107.50	16	106.87	107.50	-15	35,594	-0.04%
2023/09/11	9	105.33	11	105.32	105.00	-2	35,679	-0.01%
2023/09/08	3.1	105.50	8	105.50	106.00	-4.9	35,975	-0.01%
2023/09/07	4.1	105.63	0	0.00	105.50	4.1	36,936	0.01%
2023/09/06	15	106.03	16	106.13	106.00	-1	38,325	0.00%
2023/09/05	1.1	106.55	5	106.50	107.00	-3.9	38,319	-0.01%
2023/09/04	5	107.00	5	106.10	106.50	0	38,384	0.00%
2023/09/01	0	0.00	13	107.12	107.50	-13	38,403	-0.03%
2023/08/31	0.2	106.00	23	106.02	106.50	-22.8	38,772	-0.06%
2023/08/30	7	106.14	6	106.33	106.00	1	38,234	0.00%
2023/08/29	23	105.83	35	105.90	106.00	-12	38,783	-0.03%
2023/08/28	2.8	108.57	2.4	108.52	108.00	0.4	38,485	0.00%
2023/08/25	7	108.29	3	108.33	108.00	4	39,185	0.01%
2023/08/24	34.5	109.47	164.9	109.79	109.50	-130.4	40,302	-0.32%	大賣/鉅額交易
2023/08/23	1	106.51	0.4	106.50	106.50	0.6	40,756	0.00%
2023/08/22	2	106.50	1.3	106.10	106.50	0.8	41,061	0.00%
2023/08/21	4.1	106.00	27	105.67	106.00	-22.9	41,271	-0.06%
2023/08/18	11.2	106.05	2	105.50	106.00	9.2	41,354	0.02%
2023/08/17	4.2	106.62	0	0.00	106.50	4.2	41,432	0.01%
2023/08/16	23.4	105.90	14.8	106.00	105.50	8.6	41,323	0.02%
2023/08/15	52	107.66	1.1	107.07	107.00	50.9	41,146	0.12%
2023/08/14	11.2	109.55	6.1	109.50	110.00	5.2	40,542	0.01%
2023/08/11	12	109.08	11	109.00	108.50	1	40,690	0.00%
2023/08/10	15	109.57	5	109.50	110.00	10	41,012	0.02%
2023/08/09	4	111.00	7	110.93	110.50	-3	41,109	-0.01%
2023/08/08	3	110.50	12	110.50	110.50	-9	41,947	-0.02%
2023/08/07	71.6	111.45	68	111.68	109.50	3.6	41,823	0.01%
2023/08/04	52	110.59	22.5	110.48	111.00	29.5	41,358	0.07%
2023/08/02	17.1	108.30	9	108.06	108.00	8.1	41,384	0.02%
2023/08/01	9.4	109.80	44	109.67	110.50	-34.7	40,993	-0.08%
2023/07/31	7.3	108.68	18.8	109.48	108.50	-11.5	40,803	-0.03%
2023/07/28	18.8	110.01	2	109.75	109.50	16.8	40,510	0.04%
2023/07/27	28.1	111.06	24.8	111.27	110.50	3.3	40,589	0.01%
2023/07/26	5.8	111.59	8	111.81	111.50	-2.2	40,899	-0.01%
2023/07/25	5.3	111.07	32.4	110.87	112.00	-27.2	40,721	-0.07%
2023/07/24	1.8	107.81	2.1	107.52	108.00	-0.3	39,989	0.00%
2023/07/21	8	107.44	16	107.56	107.50	-8	40,226	-0.02%
2023/07/20	14.4	108.14	0	108.00	108.00	14.4	40,260	0.04%
2023/07/19	28.5	109.89	6	110.00	108.50	22.5	40,018	0.06%
2023/07/18	8	111.81	25	112.24	112.00	-17	39,654	-0.04%
2023/07/17	12.3	110.20	27.1	110.37	110.50	-14.8	39,110	-0.04%
2023/07/14	23.1	109.32	26.5	108.22	109.50	-3.3	38,735	-0.01%
2023/07/13	17.1	108.00	12.2	107.64	107.00	4.9	38,284	0.01%
2023/07/12	3.5	107.07	34.2	106.66	107.50	-30.7	38,042	-0.08%
2023/07/11	24.2	104.98	5.1	105.01	105.00	19.1	37,842	0.05%
2023/07/10	17	105.08	6	105.58	104.50	11	37,828	0.03%
2023/07/07	5	105.50	4	105.25	105.50	1	37,756	0.00%
2023/07/06	29.3	106.03	5.2	105.61	105.50	24.1	37,732	0.06%
2023/07/05	66.8	108.56	2	108.50	108.50	64.8	36,789	0.18%
2023/07/04	151.7	110.49	36	111.11	110.00	115.7	36,139	0.32%	大買/鉅額交易
2023/07/03	75.3	114.52	137.2	114.75	115.00	-61.9	35,462	-0.17%	大賣/
2023/06/30	53.1	112.42	37	112.46	113.00	16.1	34,309	0.05%
2023/06/29	66.7	113.89	19	113.37	113.00	47.7	33,829	0.14%
2023/06/28	25.1	114.82	4.2	115.00	115.00	20.9	33,522	0.06%
2023/06/27	11.1	115.09	5	114.80	114.00	6.1	33,179	0.02%
2023/06/26	59.3	115.10	47.9	115.11	115.50	11.3	32,601	0.03%
2023/06/21	10.3	112.40	17.1	112.85	113.00	-6.9	32,082	-0.02%
2023/06/20	11	112.82	20.2	112.87	112.50	-9.2	32,028	-0.03%
2023/06/19	2	112.50	7	112.07	112.50	-5	31,892	-0.02%
2023/06/16	8.1	111.56	8.5	112.00	111.00	-0.4	31,825	0.00%
2023/06/15	15.7	111.76	17.6	112.06	111.50	-1.8	31,398	-0.01%
2023/06/14	2.1	112.24	12.1	112.42	112.50	-10	31,855	-0.03%
2023/06/13	17.5	112.67	135.5	112.75	112.50	-118	31,723	-0.37%	大賣/鉅額交易
2023/06/12	17.7	110.96	82.7	110.30	110.50	-65.1	30,901	-0.21%
2023/06/09	16.1	107.53	21	107.52	108.00	-4.9	29,760	-0.02%
2023/06/08	16.1	107.07	1.1	107.09	107.00	15	29,876	0.05%
2023/06/07	2	107.25	5.1	107.60	108.00	-3.1	30,051	-0.01%
2023/06/06	7.3	106.50	10	106.90	107.00	-2.7	30,703	-0.01%
2023/06/05	5.4	107.94	2.1	108.00	107.50	3.3	30,622	0.01%
2023/06/02	7.1	108.22	58.2	107.71	108.00	-51.1	31,419	-0.16%
2023/06/01	7.1	107.50	46.4	107.47	108.00	-39.4	31,156	-0.13%
2023/05/31	45.1	106.46	20.3	106.19	106.50	24.8	30,871	0.08%
2023/05/30	7.4	107.02	58	107.05	107.00	-50.7	30,356	-0.17%
2023/05/29	29	105.29	122.1	105.03	105.50	-93.1	29,635	-0.31%	大賣/
2023/05/26	5.6	102.50	4.2	102.14	102.50	1.4	29,233	0.00%
2023/05/25	27.6	102.62	0	0.00	102.50	27.6	28,999	0.10%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	1.6	102.59	2	102.75	102.50	-0.4	28,904	0.00%
2023/05/22	2.2	102.55	2.1	102.51	103.00	0.2	28,907	0.00%
2023/05/19	4.2	102.62	0	0.00	103.00	4.2	29,083	0.01%
2023/05/18	3.4	103.00	4	103.00	103.00	-0.6	29,193	0.00%
2023/05/17	2.1	102.26	2	103.00	102.50	0.1	29,333	0.00%
2023/05/16	28.3	102.43	0	0.00	102.00	28.3	28,993	0.10%
2023/05/15	12	102.08	5	102.00	102.00	7	28,601	0.02%
2023/05/12	1.3	105.15	0.1	106.33	102.50	1.3	28,557	0.00%
2023/05/11	1.3	105.15	0.1	106.33	105.00	1.3	27,867	0.00%
2023/05/10	51	106.50	22.9	106.39	106.50	28.1	27,910	0.10%
2023/05/09	3.7	106.27	376	106.28	106.50	-372.3	28,140	-1.32%	大賣/鉅額交易
2023/05/08	25.2	105.02	7	105.07	105.00	18.2	28,301	0.06%
2023/05/05	2.2	104.77	2.5	104.91	105.00	-0.3	28,849	0.00%
2023/05/04	0.4	105.50	2.6	105.12	105.00	-2.2	29,465	-0.01%
2023/05/03	0.6	105.50	13	105.92	105.50	-12.4	29,917	-0.04%
2023/05/02	2.2	105.52	64	105.38	106.00	-61.7	30,781	-0.20%
2023/04/28	0	104.00	30.5	104.07	104.50	-30.5	31,312	-0.10%
2023/04/27	1	103.50	1	103.50	103.50	0	31,454	0.00%
2023/04/26	5	103.50	7	103.93	103.50	-2	31,624	-0.01%
2023/04/25	3.3	103.06	1.3	103.00	103.00	2	31,354	0.01%
2023/04/24	4.1	103.51	0.5	103.50	103.50	3.6	31,215	0.01%
2023/04/21	6	104.08	18.3	104.79	104.00	-12.3	31,240	-0.04%
2023/04/20	1.3	104.38	12	104.33	104.50	-10.7	31,018	-0.03%
2023/04/19	9.5	104.10	4.4	104.02	104.00	5.2	31,244	0.02%
2023/04/18	0	0.00	5	104.20	104.50	-5	31,266	-0.02%
2023/04/17	4	104.00	11.1	104.05	104.00	-7.1	31,594	-0.02%
2023/04/14	0	0.00	7	104.07	104.50	-7	32,030	-0.02%
2023/04/13	12.1	103.00	3	103.00	103.00	9.1	32,380	0.03%
2023/04/12	23.6	102.90	1	103.00	102.50	22.6	32,302	0.07%
2023/04/11	2	103.25	0	0.00	103.50	2	32,585	0.01%
2023/04/10	7.1	103.21	11	103.05	103.00	-3.9	32,478	-0.01%
2023/04/07	5	103.30	0.6	103.50	103.00	4.4	32,418	0.01%
2023/04/06	29.1	103.91	26.8	104.49	103.50	2.3	32,371	0.01%
2023/03/31	0	0.00	4	104.50	104.00	-4	31,976	-0.01%
2023/03/30	2	104.00	4	104.13	104.50	-2	32,025	-0.01%
2023/03/29	5	103.50	7	103.50	103.50	-2	32,165	-0.01%
2023/03/28	16	103.09	2	103.25	103.00	14	32,556	0.04%
2023/03/27	16	104.66	9	105.00	103.50	7	32,645	0.02%
2023/03/24	12	104.88	17.4	105.18	105.50	-5.4	33,306	-0.02%
2023/03/23	2	103.50	3.6	103.85	103.50	-1.6	32,568	0.00%
2023/03/22	0	103.50	3	104.00	103.50	-3	32,454	-0.01%
2023/03/21	0	0.00	6.1	103.82	103.50	-6.1	32,672	-0.02%
2023/03/20	9.1	102.72	24	102.52	102.50	-15	32,644	-0.05%
2023/03/17	22.2	103.09	18	103.92	103.50	4.2	32,828	0.01%
2023/03/16	3	102.67	2	102.50	102.00	1	32,303	0.00%
2023/03/15	3	102.83	7.3	102.57	102.50	-4.3	32,585	-0.01%
2023/03/14	21.1	102.00	24	102.00	102.00	-2.9	33,160	-0.01%
2023/03/13	9	102.83	10	102.35	103.00	-1	33,434	0.00%
2023/03/10	6.6	101.85	24	102.00	102.00	-17.4	34,333	-0.05%
2023/03/09	31.6	102.81	0.1	104.00	102.50	31.6	34,973	0.09%
2023/03/08	15	104.37	23	104.72	104.00	-8	35,167	-0.02%
2023/03/07	45	105.22	43.2	105.07	105.00	1.8	35,211	0.01%
2023/03/06	0.3	103.00	30.3	103.67	103.50	-30	34,782	-0.09%
2023/03/03	4	103.13	15.1	103.30	102.50	-11.1	34,733	-0.03%
2023/03/02	2	102.50	11	102.50	102.50	-9	34,949	-0.03%
2023/03/01	5	101.10	12	101.96	102.00	-7	35,010	-0.02%
2023/02/24	16.4	101.54	3.4	102.46	101.00	13	34,736	0.04%
2023/02/23	1	103.00	8	102.94	103.00	-7	34,341	-0.02%
2023/02/22	5	101.80	3	101.83	102.00	2	34,713	0.01%
2023/02/21	1	102.51	2.5	102.60	102.50	-1.5	34,783	0.00%
2023/02/20	2.7	103.06	6.2	103.34	103.00	-3.6	35,331	-0.01%
2023/02/17	0	103.00	5	103.10	103.50	-5	35,745	-0.01%
2023/02/16	13	103.19	216.3	103.25	103.50	-203.3	36,384	-0.56%	大賣/鉅額交易
2023/02/15	8	102.00	50.5	102.10	102.50	-42.4	37,202	-0.11%
2023/02/14	0	0.00	2.1	101.74	102.00	-2.1	37,250	-0.01%
2023/02/13	90.1	101.50	3	101.17	101.00	87.1	37,616	0.23%
2023/02/10	1	101.00	9.6	101.47	101.50	-8.6	37,809	-0.02%
2023/02/09	6	101.08	13	101.12	101.00	-7	38,059	-0.02%
2023/02/08	5.5	100.62	2	100.75	100.50	3.5	38,379	0.01%
2023/02/07	2.2	100.80	1	100.50	100.50	1.2	38,627	0.00%
2023/02/06	7.1	101.50	22	101.59	101.50	-15	38,581	-0.04%
2023/02/03	11.1	99.68	2	99.60	99.60	9.1	38,523	0.02%
2023/02/02	16.1	100.06	3	100.67	100.00	13.1	38,531	0.03%
2023/02/01	65	100.29	4.5	100.28	100.00	60.5	38,077	0.16%
2023/01/31	9.5	99.54	62.1	99.96	99.70	-52.6	37,933	-0.14%
2023/01/30	237.8	98.24	173	98.15	98.10	64.8	37,093	0.17%	大買/大賣/
2023/01/17	51.6	98.29	3.1	98.30	98.10	48.5	36,341	0.13%
2023/01/16	17.8	98.46	0	0.00	98.10	17.8	36,361	0.05%
2023/01/13	18.2	98.97	2	99.00	98.60	16.2	36,315	0.04%
2023/01/12	25.3	98.61	4	98.70	98.60	21.3	36,978	0.06%
2023/01/11	16.4	99.69	6	99.72	99.10	10.4	37,569	0.03%
2023/01/10	2.1	99.59	0	0.00	99.40	2.1	37,879	0.01%
2023/01/09	21.4	99.13	6	99.28	99.10	15.4	38,027	0.04%
2023/01/06	10.5	98.58	3	98.63	98.40	7.5	37,890	0.02%
2023/01/05	64.1	98.49	26	98.46	98.00	38.1	38,045	0.10%
2023/01/04	31.1	98.28	5.4	98.29	98.10	25.7	38,079	0.07%
2023/01/03	28.4	98.40	15.2	99.13	99.10	13.2	38,013	0.03%
2022/12/30	5.1	99.92	12	99.92	99.90	-6.9	37,602	-0.02%
2022/12/29	39.1	99.76	12	99.73	99.70	27.1	37,753	0.07%
2022/12/28	9	100.06	9	100.00	100.50	0	38,005	0.00%
2022/12/27	8.2	101.00	22	100.50	100.50	-13.8	37,915	-0.04%
2022/12/26	0.4	101.00	1.2	100.96	101.00	-0.8	38,115	0.00%
2022/12/23	14	100.50	2	100.75	101.00	12	38,434	0.03%
2022/12/22	3.1	100.68	28	100.68	101.00	-24.9	38,849	-0.06%
2022/12/21	7.2	100.15	2	100.50	100.00	5.2	39,308	0.01%
2022/12/20	8	100.13	17.2	100.47	100.00	-9.2	39,198	-0.02%
2022/12/19	3.2	100.69	12	101.42	101.50	-8.8	39,135	-0.02%
2022/12/16	27.6	100.66	3	100.50	100.50	24.6	38,899	0.06%
2022/12/15	2.5	101.80	0.1	102.50	101.50	2.4	38,102	0.01%
2022/12/14	1	102.00	3	102.50	102.50	-2	38,124	-0.01%
2022/12/13	15.2	101.07	0	0.00	101.00	15.2	38,141	0.04%
2022/12/12	14	101.86	2	101.75	102.00	12	37,850	0.03%
2022/12/09	23.1	102.26	1	102.00	102.00	22.1	38,145	0.06%
2022/12/08	6.2	102.08	7	101.93	101.50	-0.8	37,890	0.00%
2022/12/07	22.2	102.35	25	102.16	102.00	-2.8	37,817	-0.01%
2022/12/06	51.5	103.45	93.1	103.97	103.00	-41.6	37,621	-0.11%
2022/12/05	40.3	106.39	28.7	105.97	105.50	11.6	37,014	0.03%
2022/12/02	133.1	105.22	42.7	105.28	105.50	90.4	36,500	0.25%	大買/
2022/12/01	35	102.39	65	102.14	103.00	-30	35,734	-0.08%
2022/11/30	18	100.89	6	101.00	100.50	12	34,905	0.03%
2022/11/29	43.1	99.88	1	99.90	100.00	42.1	34,038	0.12%
2022/11/28	70.5	99.91	6	99.95	100.00	64.5	33,757	0.19%
2022/11/25	11.1	100.59	5	100.60	100.50	6.1	33,605	0.02%
2022/11/24	16.2	100.27	31.1	100.60	101.00	-14.9	33,507	-0.04%
2022/11/23	23.3	101.00	10	101.50	100.50	13.3	33,169	0.04%
2022/11/22	28	100.34	1.8	100.72	100.50	26.2	33,091	0.08%
2022/11/21	59.1	100.69	1	100.50	100.00	58.1	32,902	0.18%
2022/11/18	7	101.39	2	102.50	100.50	5	32,636	0.02%
2022/11/17	3.6	101.36	2	101.25	101.50	1.6	32,326	0.00%
2022/11/16	2.4	102.10	18	101.56	101.50	-15.6	32,188	-0.05%
2022/11/15	224	101.50	229	101.28	101.50	-5	31,685	-0.02%	大買/大賣/
2022/11/14	13.2	100.52	7	101.00	101.50	6.2	31,198	0.02%
2022/11/11	80.8	100.80	34	100.54	100.00	46.8	30,512	0.15%
2022/11/10	23.2	100.66	3	100.83	100.50	20.2	29,543	0.07%
2022/11/09	1.1	102.00	52.1	100.82	102.50	-51	29,373	-0.17%
2022/11/08	14.5	100.09	37	100.42	100.00	-22.5	29,190	-0.08%
2022/11/07	14.2	100.06	24	99.93	100.00	-9.8	29,498	-0.03%
2022/11/04	64.2	99.99	32	100.17	100.50	32.2	29,858	0.11%
2022/11/03	14.3	100.97	4.2	101.26	101.00	10.1	29,990	0.03%
2022/11/02	25	101.38	5	101.30	102.00	20	29,765	0.07%
2022/11/01	33.6	101.30	5	101.50	101.50	28.6	29,668	0.10%
2022/10/31	10.2	101.62	25	102.08	102.50	-14.8	29,304	-0.05%
2022/10/28	4.2	103.76	11	104.00	104.00	-6.8	29,222	-0.02%
2022/10/27	3	104.33	3.6	104.50	104.00	-0.6	29,368	0.00%
2022/10/26	2	103.25	5.6	103.82	104.00	-3.6	29,519	-0.01%
2022/10/25	6.2	102.58	8.1	102.69	103.50	-1.9	29,293	-0.01%
2022/10/24	6	103.00	7	103.07	103.00	-1	29,045	0.00%
2022/10/21	5	102.70	25	103.10	103.50	-20	28,923	-0.07%
2022/10/20	85.4	101.36	6	101.92	102.50	79.4	29,034	0.27%
2022/10/19	3	103.33	55.1	104.15	103.00	-52.1	28,453	-0.18%
2022/10/18	42.4	104.04	0	0.00	103.50	42.4	28,204	0.15%
2022/10/17	2.1	104.76	2.5	104.60	105.00	-0.4	28,041	0.00%
2022/10/14	7	104.93	7.1	105.00	105.00	-0.1	27,956	0.00%
2022/10/13	8.1	103.69	7	103.57	103.50	1.1	28,122	0.00%
2022/10/12	23.7	103.15	7	103.57	103.00	16.7	27,974	0.06%
2022/10/11	39.3	104.51	10.1	105.00	104.00	29.2	27,628	0.11%
2022/10/07	34	107.04	42	107.46	107.50	-8	27,413	-0.03%
2022/10/06	125.1	107.69	133.6	107.46	107.50	-8.5	27,815	-0.03%	大買/大賣/
2022/10/05	7	106.21	42.2	106.19	107.00	-35.2	27,893	-0.13%
2022/10/04	0	0.00	11	102.50	102.50	-11	27,455	-0.04%
2022/10/03	7.5	101.20	1	101.50	101.00	6.5	27,474	0.02%
2022/09/30	1.3	100.35	1.6	101.56	102.00	-0.3	27,695	0.00%
2022/09/29	10	101.30	15.3	101.25	101.50	-5.3	27,913	-0.02%
2022/09/28	33.9	101.67	310	101.97	100.50	-276.1	28,002	-0.99%	大賣/鉅額交易
2022/09/27	8.1	103.82	1	103.50	103.50	7.1	27,942	0.03%
2022/09/26	93.5	105.27	79	104.05	104.00	14.5	28,760	0.05%
2022/09/23	2.1	106.52	3	106.50	106.50	-0.9	29,122	0.00%
2022/09/22	8.1	106.69	6	106.50	107.00	2.1	29,606	0.01%
2022/09/21	19	106.71	2	107.50	107.00	17	29,763	0.06%
2022/09/20	3	108.00	19.2	107.58	108.50	-16.1	29,793	-0.05%
2022/09/19	63.2	106.98	48	106.75	107.00	15.2	29,797	0.05%
2022/09/16	12	107.00	0.4	107.50	107.50	11.6	30,004	0.04%
2022/09/15	3	108.00	11.1	108.09	108.00	-8.1	30,148	-0.03%
2022/09/14	6	107.58	1.5	107.83	107.50	4.5	30,383	0.01%
2022/09/13	2	109.00	7.5	109.84	110.00	-5.5	30,584	-0.02%
2022/09/12	0	0.00	3	108.33	108.50	-3	30,594	-0.01%
2022/09/08	12	106.75	9	107.00	107.00	3	31,113	0.01%
2022/09/07	14.3	106.65	0	0.00	106.00	14.3	31,387	0.05%
2022/09/06	1	108.00	21.6	108.33	108.50	-20.6	31,270	-0.07%
2022/09/05	19.4	108.00	6	108.00	108.00	13.4	31,528	0.04%
2022/09/02	3	107.83	1	107.00	107.50	2	31,931	0.01%
2022/09/01	6.3	107.34	2.9	108.47	107.50	3.4	32,046	0.01%
2022/08/31	2.6	108.01	6.3	108.91	109.00	-3.8	31,915	-0.01%
2022/08/30	6.3	108.10	4.7	108.65	108.50	1.5	31,741	0.00%
2022/08/29	17.4	108.27	8.6	108.04	108.00	8.8	32,006	0.03%
2022/08/26	9.1	109.90	0.1	110.50	110.50	9	32,155	0.03%
2022/08/25	2.2	109.51	5	109.80	109.50	-2.9	32,478	-0.01%
2022/08/24	3.1	109.34	0.1	109.50	109.50	3.1	33,426	0.01%
2022/08/23	5	110.00	30	110.03	110.00	-25	34,509	-0.07%
2022/08/22	3	110.17	5	110.00	111.00	-2	34,940	-0.01%
2022/08/19	7.2	111.36	0	0.00	111.00	7.2	35,525	0.02%
2022/08/18	2.1	111.50	4	111.38	112.00	-1.9	35,898	-0.01%
2022/08/17	2.5	111.80	19.7	111.41	112.50	-17.2	36,728	-0.05%
2022/08/16	6	110.92	10.6	110.86	111.00	-4.6	36,840	-0.01%
2022/08/15	31.1	112.24	6.4	112.47	112.00	24.7	36,930	0.07%
2022/08/12	60	112.56	32.6	113.15	112.50	27.4	37,208	0.07%
2022/08/11	2	112.25	27.1	112.59	113.00	-25.1	37,022	-0.07%
2022/08/10	3.1	110.16	17.1	110.00	110.00	-14	36,918	-0.04%
2022/08/09	2	108.25	17	108.97	109.00	-15	36,398	-0.04%
2022/08/08	1	107.01	5	107.60	108.00	-4	36,343	-0.01%
2022/08/05	8.1	108.13	16	108.59	108.00	-7.9	36,295	-0.02%
2022/08/04	11.7	107.74	8	108.13	108.00	3.7	36,249	0.01%
2022/08/03	10.1	107.40	33	107.52	108.50	-22.9	35,932	-0.06%
2022/08/02	25.1	107.16	22	107.30	108.00	3.1	35,709	0.01%
2022/08/01	5	108.50	0.1	109.00	109.00	4.9	35,441	0.01%
2022/07/29	7	108.65	10	108.85	109.00	-3	35,652	-0.01%
2022/07/28	2	109.00	6.2	108.34	108.50	-4.2	35,867	-0.01%
2022/07/27	13	108.15	10.1	108.11	108.00	2.9	36,003	0.01%
2022/07/26	11.1	107.49	66.5	107.99	108.00	-55.4	35,778	-0.15%
2022/07/25	11.2	107.32	24.1	107.31	107.50	-13	35,635	-0.04%
2022/07/22	6	106.33	4.2	106.13	106.00	1.8	35,447	0.01%
2022/07/21	11.5	104.91	18	104.72	105.50	-6.5	35,462	-0.02%
2022/07/20	10.3	104.28	4	104.00	103.50	6.3	35,419	0.02%
2022/07/19	5	103.80	10	104.00	104.00	-5	35,511	-0.01%
2022/07/18	0	0.00	1	104.50	105.00	-1	35,446	0.00%
2022/07/15	4	105.13	5.1	105.29	105.00	-1.1	35,469	0.00%
2022/07/14	4	104.50	30	104.43	105.00	-26	35,384	-0.07%
2022/07/13	4	102.63	10	103.05	102.50	-6	34,910	-0.02%
2022/07/12	12.6	100.18	2.5	100.60	100.50	10.1	34,569	0.03%
2022/07/11	8.1	100.94	0	0.00	101.00	8.1	34,330	0.02%
2022/07/08	19.8	102.78	3	103.67	102.00	16.8	34,172	0.05%
2022/07/07	7.4	102.28	9	102.50	103.50	-1.6	33,867	0.00%
2022/07/06	20.5	101.06	12	101.13	100.50	8.5	33,478	0.03%
2022/07/05	5.4	101.86	3	102.17	102.50	2.4	33,199	0.01%
2022/07/04	34.2	100.38	11.3	100.78	100.00	22.8	32,860	0.07%
2022/07/01	27	107.04	24.2	107.36	106.00	2.8	32,262	0.01%
2022/06/30	25.5	109.56	0	0.00	109.00	25.5	31,744	0.08%
2022/06/29	62.1	111.44	13	111.19	111.00	49.1	31,393	0.16%
2022/06/28	0	0.00	19	111.39	112.00	-19	31,168	-0.06%
2022/06/27	89.2	111.79	96	111.08	111.00	-6.9	31,040	-0.02%
2022/06/24	0.6	109.50	5	109.90	110.00	-4.4	30,863	-0.01%
2022/06/23	44	108.17	23.2	108.50	108.00	20.9	30,701	0.07%
2022/06/22	19.6	110.65	2	110.00	109.50	17.6	30,281	0.06%
2022/06/21	1	112.00	76	111.77	112.00	-75	30,597	-0.25%
2022/06/20	3.4	109.55	6.2	109.50	109.00	-2.9	30,276	-0.01%
2022/06/17	21.5	109.85	19.6	110.00	109.50	1.9	30,071	0.01%
2022/06/16	5.3	111.43	9	112.50	111.50	-3.7	29,597	-0.01%
2022/06/15	2	111.75	8.6	112.06	112.00	-6.6	30,439	-0.02%
2022/06/14	19.1	110.69	8	110.63	111.50	11.1	30,755	0.04%
2022/06/13	50.7	111.57	2	111.50	111.50	48.7	30,823	0.16%
2022/06/10	19	114.29	0.5	114.50	114.00	18.5	30,587	0.06%
2022/06/09	0	0.00	9.4	114.73	115.50	-9.4	30,617	-0.03%
2022/06/08	5	113.80	9	114.00	114.00	-4	30,518	-0.01%
2022/06/07	18	114.03	2.2	114.07	113.50	15.9	30,625	0.05%
2022/06/06	19	115.05	17.8	115.64	115.50	1.2	30,483	0.00%
2022/06/02	7.3	114.82	9.2	115.19	114.00	-1.9	30,890	-0.01%
2022/06/01	15.1	113.28	50.1	115.05	114.50	-35	31,010	-0.11%
2022/05/31	1	111.06	63.9	111.98	113.00	-62.8	30,133	-0.21%
2022/05/30	3	109.50	14.2	110.07	110.50	-11.2	28,871	-0.04%
2022/05/27	6.1	110.49	11.4	110.46	110.00	-5.3	28,372	-0.02%
2022/05/26	3.1	109.47	8.2	109.32	109.00	-5	27,992	-0.02%
2022/05/25	3.2	109.66	19.6	109.53	109.50	-16.4	27,818	-0.06%
2022/05/24	312.3	108.48	17	108.41	108.00	295.2	27,347	1.08%	大買/鉅額交易
2022/05/23	1.2	108.33	8.1	108.31	108.00	-6.9	26,969	-0.03%
2022/05/20	4	107.50	47.7	108.11	107.00	-43.7	26,832	-0.16%
2022/05/19	2.1	106.00	45	106.23	107.50	-43	26,456	-0.16%
2022/05/18	10	106.55	21.1	106.62	107.00	-11.1	26,023	-0.04%
2022/05/17	8	105.00	17	105.00	105.00	-9	25,518	-0.04%
2022/05/16	9.1	104.44	2	104.25	104.50	7.1	25,323	0.03%
2022/05/13	2	104.00	1	103.50	104.00	1	25,172	0.00%
2022/05/12	4.3	102.50	7	102.43	102.00	-2.7	25,217	-0.01%
2022/05/11	6	103.17	21	103.57	103.00	-15	25,124	-0.06%
2022/05/10	3	103.33	3	103.33	104.00	0	25,133	0.00%
2022/05/09	2	103.75	4.3	103.73	104.00	-2.3	25,217	-0.01%
2022/05/06	3.2	103.05	7	103.71	104.00	-3.9	25,527	-0.02%
2022/05/05	4	104.75	109	105.00	104.50	-105	25,631	-0.41%	大賣/鉅額交易
2022/05/04	17	104.24	21.1	104.17	104.00	-4.1	25,602	-0.02%
2022/05/03	1	102.50	2	102.75	102.50	-1	25,586	0.00%
2022/04/29	11	101.55	1	102.00	102.00	10	25,993	0.04%
2022/04/28	3	100.50	47.1	101.02	101.50	-44.1	26,305	-0.17%
2022/04/27	15.2	100.00	22.3	100.02	100.00	-7.1	26,323	-0.03%
2022/04/26	12.1	101.25	8.5	100.94	101.00	3.6	26,227	0.01%
2022/04/25	48.4	101.09	3	100.53	100.50	45.4	26,131	0.17%
2022/04/22	0	102.50	8	103.00	103.50	-8	25,723	-0.03%
2022/04/21	7.1	103.85	5	103.60	103.00	2	26,086	0.01%
2022/04/20	9	102.33	1	103.00	103.00	8	26,106	0.03%
2022/04/19	5	102.30	1	103.00	102.00	4	26,095	0.02%
2022/04/18	1.1	102.50	0.3	103.00	102.50	0.8	26,235	0.00%
2022/04/15	4	103.50	11	103.09	103.00	-7	26,622	-0.03%
2022/04/13	0	0.00	6.1	103.67	104.00	-6.1	27,740	-0.02%
2022/04/12	8.3	102.26	8	102.50	102.00	0.3	29,846	0.00%
2022/04/11	38.8	102.42	1	102.50	102.00	37.8	29,853	0.13%
2022/04/08	52.7	102.94	6	103.00	103.00	46.7	29,736	0.16%
2022/04/07	48.1	103.76	3	103.83	103.00	45.1	29,605	0.15%
2022/04/06	27	104.50	46.3	104.56	105.00	-19.3	29,253	-0.07%
2022/04/01	4	104.63	6	105.00	104.50	-2	28,990	-0.01%
2022/03/31	5.1	106.00	13	106.23	106.00	-7.9	28,748	-0.03%
2022/03/30	4	105.25	43.6	105.96	105.50	-39.6	28,608	-0.14%
2022/03/29	14	105.36	2	105.27	105.50	12	28,506	0.04%
2022/03/28	17.5	105.27	3	105.67	106.00	14.5	28,443	0.05%
2022/03/25	24.2	106.50	2	106.50	106.00	22.2	28,332	0.08%
2022/03/24	15	105.77	18	106.69	106.50	-3	28,289	-0.01%
2022/03/23	7	104.50	6	104.92	105.50	1	27,980	0.00%
2022/03/22	6.6	103.82	5	104.10	104.00	1.6	28,224	0.01%
2022/03/21	7	105.00	2.4	105.71	104.50	4.6	28,256	0.02%
2022/03/18	72	105.47	182	104.95	106.00	-110	28,271	-0.39%	大賣/鉅額交易
2022/03/17	3.2	103.37	50	103.45	104.00	-46.8	27,192	-0.17%
2022/03/16	17.9	101.30	209.1	101.11	101.50	-191.2	26,806	-0.71%	大賣/鉅額交易
2022/03/15	14	101.36	19.9	101.08	101.00	-5.9	26,458	-0.02%
2022/03/14	8.2	102.95	3	102.83	102.50	5.2	26,525	0.02%
2022/03/11	1	103.00	1	103.50	103.50	0	26,516	0.00%
2022/03/10	13.4	103.08	7.3	103.21	103.00	6	26,500	0.02%
2022/03/09	16.2	101.81	5	101.90	101.50	11.2	26,385	0.04%
2022/03/08	25.4	101.13	19	100.71	101.50	6.4	26,349	0.02%
2022/03/07	20	103.03	25.1	102.80	102.50	-5.1	25,720	-0.02%
2022/03/04	6.1	104.43	3	104.50	105.00	3.1	25,816	0.01%
2022/03/03	4	104.75	6	105.25	104.50	-2	25,972	-0.01%
2022/03/02	2	104.00	1	104.50	104.50	1	26,143	0.00%
2022/03/01	5	105.00	13	104.73	104.50	-8	26,204	-0.03%
2022/02/25	11.5	103.28	5	103.40	103.00	6.5	26,220	0.02%
2022/02/24	29.5	103.09	18	103.00	102.50	11.5	26,098	0.04%
2022/02/23	3	104.83	2	105.00	105.00	1	25,606	0.00%
2022/02/22	10.5	104.55	2	104.25	104.50	8.5	25,709	0.03%
2022/02/21	39.1	105.83	5.3	106.38	106.00	33.8	25,784	0.13%
2022/02/18	5.1	105.50	5	105.40	105.50	0.1	25,924	0.00%
2022/02/17	8.1	105.51	38	105.95	106.00	-29.9	25,998	-0.11%
2022/02/16	0.2	105.00	17	105.47	105.50	-16.8	26,003	-0.06%
2022/02/15	4.2	104.14	17.4	104.81	104.00	-13.2	26,223	-0.05%
2022/02/14	12.3	104.01	18.2	104.31	104.00	-5.9	26,310	-0.02%
2022/02/11	2.1	105.53	4	105.38	106.00	-1.9	26,318	-0.01%
2022/02/10	8	106.31	2.4	105.88	106.50	5.6	26,440	0.02%
2022/02/09	13.2	105.97	32.3	106.10	106.50	-19.1	26,437	-0.07%
2022/02/08	5.8	105.41	15.3	105.31	105.50	-9.5	26,352	-0.04%
2022/02/07	16.2	103.06	18	103.08	103.00	-1.8	25,826	-0.01%
2022/01/26	46.9	102.59	5.5	102.41	102.00	41.5	25,471	0.16%
2022/01/25	62	102.54	5.5	102.95	103.00	56.5	25,257	0.22%
2022/01/24	10	103.15	98.4	104.24	103.00	-88.4	25,076	-0.35%
2022/01/21	30.8	102.05	13	102.00	102.00	17.8	24,727	0.07%
2022/01/20	21.4	103.34	6	103.75	103.00	15.4	24,415	0.06%
2022/01/19	30	103.50	18	104.31	103.50	12	24,199	0.05%
2022/01/18	2.1	104.00	5	104.00	103.50	-2.9	24,100	-0.01%
2022/01/17	38.6	103.52	2.1	104.00	103.50	36.5	24,204	0.15%
2022/01/14	65.4	103.48	1	103.02	103.50	64.4	24,181	0.27%
2022/01/13	4	105.00	21.2	105.42	105.50	-17.2	24,050	-0.07%
2022/01/12	18.3	104.15	2.2	104.50	104.50	16.1	24,214	0.07%
2022/01/11	11.1	104.14	14	104.14	104.50	-3	24,338	-0.01%
2022/01/10	35.3	104.73	224	104.55	104.50	-188.7	24,605	-0.77%	大賣/鉅額交易
2022/01/07	11	106.50	55	106.49	106.50	-44	24,846	-0.18%
2022/01/06	112.6	107.00	105	107.51	107.00	7.6	24,497	0.03%	大買/大賣/
2022/01/05	278.6	108.64	169.8	108.61	109.00	108.7	23,990	0.45%	大買/大賣/鉅額交易
2022/01/04	11.2	103.59	4	103.75	103.50	7.2	22,264	0.03%
2022/01/03	5	104.00	29	104.43	103.00	-24	22,420	-0.11%
2021/12/30	21	104.00	6.7	104.28	104.00	14.3	22,693	0.06%
2021/12/29	2	104.75	1	104.50	105.00	1	23,058	0.00%
2021/12/28	6	104.67	10.2	104.90	105.50	-4.2	23,528	-0.02%
2021/12/27	0	104.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/24	4	104.13	2	104.25	104.00	2	24,112	0.01%
2021/12/23	15.2	104.07	34.1	104.00	104.00	-18.9	24,295	-0.08%
2021/12/22	4.1	103.51	1.2	104.00	103.50	2.9	24,599	0.01%
2021/12/21	0	0.00	4	103.75	104.50	-4	24,777	-0.02%
2021/12/20	12.3	103.09	4	103.00	103.00	8.3	24,788	0.03%
2021/12/17	7.5	103.47	3	103.67	103.50	4.5	24,743	0.02%
2021/12/16	27	103.83	1	103.50	103.50	26	24,530	0.11%
2021/12/15	7	104.36	2	104.25	105.00	5	24,606	0.02%
2021/12/14	8.5	104.44	1	104.50	104.50	7.5	24,867	0.03%
2021/12/13	8	104.94	2.2	104.77	104.50	5.8	24,882	0.02%
2021/12/10	43.2	105.12	2	105.25	105.00	41.2	25,648	0.16%
2021/12/09	20	106.00	20.2	105.70	106.00	-0.2	25,628	0.00%
2021/12/08	21.4	105.42	1	107.00	105.00	20.4	25,632	0.08%
2021/12/07	9.1	105.78	0.5	106.00	106.00	8.6	25,267	0.03%
2021/12/06	2	106.25	76.2	106.73	106.50	-74.2	25,185	-0.29%
2021/12/03	3	105.17	2	105.50	105.00	1	25,281	0.00%
2021/12/02	9.2	105.39	8.3	105.97	105.00	0.9	25,365	0.00%
2021/12/01	2	105.00	8	105.19	105.50	-6	25,219	-0.02%
2021/11/30	34	104.12	15	104.73	103.50	19	25,243	0.08%
2021/11/29	59.2	103.93	8	104.50	103.50	51.2	24,913	0.21%
2021/11/26	13.9	103.82	7	104.00	103.50	6.9	24,820	0.03%
2021/11/25	15.5	105.24	1.3	106.27	105.00	14.2	24,927	0.06%
2021/11/24	42.2	104.99	4.4	105.66	105.50	37.8	24,868	0.15%
2021/11/23	19.1	106.05	9	106.06	106.00	10.1	24,601	0.04%
2021/11/22	5	106.60	1	106.50	106.50	4	24,446	0.02%
2021/11/19	32.6	106.74	5	106.80	106.50	27.6	24,384	0.11%
2021/11/18	11	106.73	7.8	106.62	107.00	3.2	24,337	0.01%
2021/11/17	9.1	107.45	3.6	107.22	107.00	5.5	24,205	0.02%
2021/11/16	2.1	108.00	0	108.00	108.00	2.1	24,180	0.01%
2021/11/15	15.9	108.75	6	108.67	108.00	9.9	24,775	0.04%
2021/11/12	0	0.00	13.3	108.70	109.00	-13.3	24,877	-0.05%
2021/11/11	21	107.60	10	107.70	107.50	11	24,858	0.04%
2021/11/10	5	109.20	17.5	108.91	109.00	-12.5	25,126	-0.05%
2021/11/09	4.1	107.39	28	107.79	108.00	-23.9	25,521	-0.09%
2021/11/08	16	107.38	1	107.50	107.50	15	25,431	0.06%
2021/11/05	0	0.00	3	108.50	109.00	-3	25,877	-0.01%
2021/11/04	9	108.11	12	108.08	108.00	-3	26,297	-0.01%
2021/11/03	1	108.00	3.1	108.00	107.50	-2.1	26,495	-0.01%
2021/11/02	3	108.17	17.1	107.97	107.50	-14.1	26,978	-0.05%
2021/11/01	8	107.13	32	107.98	106.50	-24	26,974	-0.09%
2021/10/29	43.2	107.00	6.2	107.26	107.00	37	27,025	0.14%
2021/10/28	8	108.06	8	108.50	108.50	0	27,041	0.00%
2021/10/27	12	108.00	3	108.33	108.00	9	27,205	0.03%
2021/10/26	7	108.71	21.1	108.74	109.00	-14.1	27,413	-0.05%
2021/10/25	6	108.00	20	108.50	108.00	-14	27,459	-0.05%
2021/10/22	19.3	107.53	23.3	108.41	107.50	-4	27,653	-0.01%
2021/10/21	3	107.83	7.1	107.86	108.00	-4.1	27,868	-0.01%
2021/10/20	8	107.06	14	107.61	107.50	-6	27,916	-0.02%
2021/10/19	135.1	107.99	385	107.02	107.00	-249.9	27,785	-0.90%	大買/大賣/鉅額交易
2021/10/18	74	108.31	19	108.53	107.50	55	28,334	0.19%
2021/10/15	280	108.99	59.1	108.69	109.50	220.9	28,682	0.77%	大買/鉅額交易
2021/10/14	12.1	107.12	47.3	107.01	106.50	-35.2	28,303	-0.12%
2021/10/13	25.1	105.06	26	105.60	105.50	-1	28,537	0.00%
2021/10/12	54.1	104.77	3	106.00	105.00	51.1	28,786	0.18%
2021/10/08	4.3	107.50	89.2	107.45	108.00	-84.9	29,185	-0.29%
2021/10/07	145	106.51	181.3	106.78	107.00	-36.3	29,179	-0.12%	大買/大賣/
2021/10/06	33.6	103.82	51	103.98	103.00	-17.5	29,150	-0.06%
2021/10/05	70.1	101.66	3	102.33	101.50	67.1	28,786	0.23%
2021/10/04	34.5	103.25	3.6	103.78	103.00	30.9	28,567	0.11%
2021/10/01	60.9	103.36	13.5	103.09	103.00	47.4	28,543	0.17%
2021/09/30	13.9	105.00	5	105.60	105.00	8.9	28,439	0.03%
2021/09/29	24.5	104.90	5.3	105.31	105.00	19.2	28,792	0.07%
2021/09/28	70.1	106.49	5	106.60	106.50	65.1	29,592	0.22%
2021/09/27	3	107.50	12	107.71	107.50	-9	29,497	-0.03%
2021/09/24	3	107.50	8	107.63	107.50	-5	29,530	-0.02%
2021/09/23	10	106.90	13	107.35	106.50	-3	29,793	-0.01%
2021/09/22	27.1	106.43	7	107.00	107.00	20.1	29,774	0.07%
2021/09/17	4.3	107.59	27.2	107.97	108.50	-23	29,528	-0.08%
2021/09/16	6	108.17	0	0.00	107.50	6	29,476	0.02%
2021/09/15	35.4	108.90	34	109.32	108.50	1.3	29,612	0.00%
2021/09/14	18	107.08	2	107.50	107.50	16	29,019	0.06%
2021/09/13	12.3	106.76	6	107.33	106.50	6.3	29,065	0.02%
2021/09/10	0.2	108.50	1	108.00	108.00	-0.8	29,390	0.00%
2021/09/09	18.1	107.11	3	107.50	107.00	15.1	29,660	0.05%
2021/09/08	14.4	107.72	4	107.88	107.50	10.4	29,623	0.03%
2021/09/07	12.1	108.96	7	109.14	108.50	5.1	29,547	0.02%
2021/09/06	11.1	110.82	7	112.07	111.00	4.1	29,553	0.01%
2021/09/03	9	111.72	10.8	112.07	112.50	-1.8	29,849	-0.01%
2021/09/02	12.5	112.00	19	111.79	111.50	-6.5	29,768	-0.02%
2021/09/01	4	111.00	29	110.79	111.00	-25	29,654	-0.08%
2021/08/31	2	108.50	21.5	109.63	111.00	-19.5	29,587	-0.07%
2021/08/30	2.1	107.98	9	108.33	109.00	-6.9	29,418	-0.02%
2021/08/27	4	107.88	1	108.00	108.00	3	29,666	0.01%
2021/08/26	12.1	107.50	3.1	108.00	107.50	9.1	29,835	0.03%
2021/08/25	12	108.08	9	108.11	108.50	3	30,168	0.01%
2021/08/24	14.3	108.46	25	108.58	109.00	-10.7	30,304	-0.04%
2021/08/23	5	106.90	10.7	107.05	107.50	-5.7	30,576	-0.02%
2021/08/20	11.1	104.19	13	103.65	104.50	-1.9	30,649	-0.01%
2021/08/19	98.6	103.88	7	103.29	103.00	91.6	31,163	0.29%
2021/08/18	35.9	105.78	11	106.18	107.00	24.8	30,717	0.08%
2021/08/17	31.5	107.12	3.1	107.18	106.50	28.3	31,031	0.09%
2021/08/16	31.4	107.25	6	107.42	107.50	25.4	31,124	0.08%
2021/08/13	29.2	109.12	8	109.31	109.00	21.2	31,441	0.07%
2021/08/12	3	109.33	7.1	109.28	109.00	-4.1	31,378	-0.01%
2021/08/11	43.3	107.49	8	108.25	109.00	35.3	31,859	0.11%
2021/08/10	76.4	109.27	18	108.92	108.50	58.4	32,440	0.18%
2021/08/09	9	111.83	0	0.00	112.00	9	33,341	0.03%
2021/08/06	6	111.92	4	113.00	112.50	2	33,684	0.01%
2021/08/05	5	111.40	2	111.75	112.00	3	34,169	0.01%
2021/08/04	7.2	111.58	3.3	112.00	112.00	3.9	36,329	0.01%
2021/08/03	7	111.21	0	0.00	111.50	7	37,309	0.02%
2021/08/02	6	112.92	5.5	111.59	113.00	0.5	37,640	0.00%
2021/07/30	14	110.50	15	110.60	110.00	-1	38,246	0.00%
2021/07/29	4.5	110.56	6	110.83	111.00	-1.5	38,400	0.00%
2021/07/28	7	109.43	37	110.20	110.50	-30	39,142	-0.08%
2021/07/27	13	110.50	20	111.35	111.50	-7	40,042	-0.02%
2021/07/26	44.1	109.16	6	110.17	110.00	38.1	40,774	0.09%
2021/07/23	47	110.77	4	110.88	110.50	43	40,978	0.10%
2021/07/22	108.7	110.49	18.2	110.82	110.50	90.6	41,267	0.22%	大買/
2021/07/21	45.4	113.59	57.7	113.47	112.50	-12.3	41,185	-0.03%
2021/07/20	26.6	115.00	13.2	114.96	114.50	13.4	40,817	0.03%
2021/07/19	13.6	117.22	28	117.04	116.50	-14.4	41,033	-0.04%
2021/07/16	8.2	118.70	26.3	118.82	119.50	-18.1	41,627	-0.04%
2021/07/15	45.1	119.20	35.7	118.94	119.50	9.4	41,646	0.02%
2021/07/14	17.3	116.96	9	116.61	116.00	8.3	41,038	0.02%
2021/07/13	8.5	116.56	27.3	116.45	116.50	-18.8	41,122	-0.05%
2021/07/12	1.2	115.00	5.4	115.09	115.00	-4.2	41,396	-0.01%
2021/07/09	10	113.75	11	114.18	114.00	-1	41,770	0.00%
2021/07/08	20.3	115.38	13.4	115.44	115.50	6.9	42,184	0.02%
2021/07/07	14.2	115.51	10.3	115.50	115.00	3.9	42,614	0.01%
2021/07/06	20.6	116.33	34.2	116.41	116.50	-13.6	43,302	-0.03%
2021/07/05	24.1	114.08	95.6	115.12	117.00	-71.4	43,911	-0.16%
2021/07/02	10.3	111.71	7	112.07	111.50	3.3	43,223	0.01%
2021/07/01	5	112.00	10.6	111.91	112.00	-5.6	43,510	-0.01%
2021/06/30	8.1	112.75	10.1	112.90	112.00	-2	43,940	0.00%
2021/06/29	2	111.75	14	112.04	111.50	-12	45,039	-0.03%
2021/06/28	5.3	111.83	0	0.00	111.50	5.3	46,909	0.01%
2021/06/25	11.4	113.39	58	114.32	113.00	-46.6	47,286	-0.10%
2021/06/24	42.1	113.20	10	112.95	113.00	32.1	47,379	0.07%
2021/06/23	3	108.83	9.2	110.44	111.50	-6.2	47,741	-0.01%
2021/06/22	11.2	109.00	1.1	108.56	108.50	10.1	48,354	0.02%
2021/06/21	35.2	109.27	9	108.83	108.50	26.2	49,335	0.05%
2021/06/18	4	111.88	26	112.14	111.50	-22	50,635	-0.04%
2021/06/17	18.2	111.42	2.3	111.20	113.00	15.9	51,947	0.03%
2021/06/16	7	112.13	17	111.74	111.50	-10	54,351	-0.02%
2021/06/15	14	112.96	222.1	112.50	113.00	-208.1	56,251	-0.37%	大賣/鉅額交易
2021/06/11	238.7	113.47	14	112.82	113.50	224.7	58,242	0.39%	大買/鉅額交易
2021/06/10	3	111.00	8	110.75	110.50	-5	59,189	-0.01%
2021/06/09	7	109.86	4	110.00	109.50	3	60,027	0.01%
2021/06/08	15	110.60	5	110.80	110.50	10	61,243	0.02%
2021/06/07	12.2	109.93	25.2	111.08	110.50	-13	62,197	-0.02%
2021/06/04	13.1	110.16	4	110.88	112.00	9.1	62,654	0.01%
2021/06/03	6.3	111.36	16	112.03	111.00	-9.7	62,906	-0.02%
2021/06/02	65	113.34	12.8	112.27	112.00	52.2	63,414	0.08%
2021/06/01	28.3	114.46	29	114.16	114.50	-0.7	64,306	0.00%
2021/05/31	7.5	112.19	29.6	113.02	113.50	-22.2	65,255	-0.03%
2021/05/28	21	110.62	6	110.92	111.00	15	66,126	0.02%
2021/05/27	18	108.72	12.5	108.98	109.50	5.5	66,575	0.01%
2021/05/26	11	111.73	11	111.23	111.50	0	67,559	0.00%
2021/05/25	43.1	112.45	23.1	112.13	112.00	20	69,013	0.03%
2021/05/24	11	108.95	33.6	108.80	109.50	-22.6	69,079	-0.03%
2021/05/21	6	109.00	18.6	108.75	109.50	-12.6	69,408	-0.02%
2021/05/20	12.3	105.26	97.2	105.94	106.00	-85	69,516	-0.12%
2021/05/19	38	105.00	4	104.63	105.00	34	70,236	0.05%
2021/05/18	26.5	105.64	55.9	103.92	107.00	-29.4	70,231	-0.04%
2021/05/17	111.6	99.72	34.3	99.95	98.20	77.3	70,387	0.11%	大買/
2021/05/14	18.1	105.01	79.5	103.90	104.50	-61.4	70,236	-0.09%
2021/05/13	27.3	102.23	42.6	103.17	103.00	-15.3	70,571	-0.02%
2021/05/12	72	100.62	121	99.61	102.00	-49	70,334	-0.07%	大賣/
2021/05/11	61.8	108.14	40	107.49	107.00	21.7	69,233	0.03%
2021/05/10	29.1	114.22	13	114.23	113.00	16.1	69,994	0.02%
2021/05/07	13.4	116.11	58.2	116.18	117.50	-44.8	72,312	-0.06%
2021/05/06	34.6	112.38	19.6	112.31	112.50	15	73,359	0.02%
2021/05/05	26.3	111.12	23.2	111.03	110.00	3.1	74,195	0.00%
2021/05/04	47.8	109.54	80.5	109.53	108.50	-32.7	75,249	-0.04%
2021/05/03	59.5	113.01	56.5	113.01	112.50	3	76,133	0.00%
2021/04/29	20.3	117.12	17.5	117.40	116.00	2.8	78,603	0.00%
2021/04/28	28.1	117.18	9	117.28	117.00	19.1	79,282	0.02%
2021/04/27	62.5	119.54	46.2	119.50	118.50	16.3	80,842	0.02%
2021/04/26	28.3	118.56	113	118.04	117.50	-84.7	81,368	-0.10%	大賣/
2021/04/23	86.2	118.07	27.5	118.35	119.00	58.7	82,262	0.07%
2021/04/22	48.5	118.98	58.1	118.51	117.50	-9.6	84,441	-0.01%
2021/04/21	29.5	120.50	15	120.23	120.00	14.5	88,574	0.02%
2021/04/20	17.1	121.53	27	121.85	122.00	-10	89,305	-0.01%
2021/04/19	14	121.79	177	121.92	121.50	-163	90,633	-0.18%	大賣/鉅額交易
2021/04/16	34.1	123.19	41.4	122.92	123.50	-7.3	91,260	-0.01%
2021/04/15	23.3	120.57	3.3	120.59	121.00	20	92,273	0.02%
2021/04/14	113.2	121.21	58.9	121.97	121.50	54.4	93,500	0.06%	大買/
2021/04/13	13.6	122.13	9	122.00	122.50	4.6	96,281	0.00%
2021/04/12	47.1	120.73	17.7	120.82	120.50	29.3	99,322	0.03%
2021/04/09	31.4	120.83	46.5	121.75	120.00	-15.1	102,027	-0.01%
2021/04/08	11.1	122.23	16.9	122.68	122.50	-5.9	101,224	-0.01%
2021/04/07	9	123.11	22.2	123.64	123.50	-13.2	101,243	-0.01%
2021/04/06	17.4	123.00	34.6	123.05	122.50	-17.1	101,439	-0.02%
2021/04/01	82.1	121.91	52.2	122.06	121.50	29.9	101,864	0.03%
2021/03/31	75.3	124.67	76.2	124.59	124.00	-0.9	102,143	0.00%
2021/03/30	19.1	129.10	21.4	129.16	129.50	-2.3	100,661	0.00%
2021/03/29	16.3	128.09	14.3	128.18	128.50	2	100,823	0.00%
2021/03/26	16.1	126.88	16	127.19	126.50	0.1	101,700	0.00%
2021/03/25	39.5	127.18	35.1	127.36	126.50	4.4	101,299	0.00%
2021/03/24	207.6	128.82	41.7	130.27	128.00	165.9	100,686	0.16%	大買/鉅額交易
2021/03/23	101.7	131.51	79.1	132.45	130.50	22.6	99,806	0.02%	大買/
2021/03/22	35.2	128.38	168.2	128.48	130.00	-133	98,701	-0.13%	大賣/鉅額交易
2021/03/19	199.8	124.68	78.4	125.06	123.50	121.4	97,546	0.12%	大買/鉅額交易
2021/03/18	71.6	129.86	98.9	129.78	129.50	-27.3	95,637	-0.03%
2021/03/17	49.2	126.26	288.6	126.34	126.00	-239.4	94,357	-0.25%	大賣/鉅額交易
2021/03/16	14	122.04	27	122.21	123.00	-13	92,873	-0.01%
2021/03/15	13.1	119.77	20.1	120.79	121.00	-7	92,452	-0.01%
2021/03/12	72	119.16	375.5	119.55	120.00	-303.5	93,263	-0.33%	大賣/鉅額交易
2021/03/11	33.2	116.65	44.9	117.03	117.00	-11.7	94,385	-0.01%
2021/03/10	11	115.77	23.6	115.67	115.50	-12.6	93,926	-0.01%
2021/03/09	35.5	114.59	79.8	113.20	115.00	-44.3	93,640	-0.05%
2021/03/08	24.5	114.73	30.2	114.55	113.50	-5.7	93,481	-0.01%
2021/03/05	28.2	114.65	42.1	114.83	115.00	-13.9	92,985	-0.01%
2021/03/04	32.6	113.93	24	113.63	114.50	8.6	92,545	0.01%
2021/03/03	25.6	114.44	123.2	114.42	115.50	-97.6	91,575	-0.11%	大賣/
2021/03/02	32	113.53	42	113.11	112.00	-10	90,689	-0.01%
2021/02/26	269.3	113.29	9	113.33	112.00	260.3	90,179	0.29%	大買/鉅額交易
2021/02/25	37.8	115.02	248.2	115.63	116.50	-210.5	88,553	-0.24%	大賣/鉅額交易
2021/02/24	18.7	111.40	9.1	112.76	110.50	9.6	87,097	0.01%
2021/02/23	16.4	109.75	49.1	109.92	111.50	-32.8	86,598	-0.04%
2021/02/22	70	112.66	30.8	112.42	111.00	39.2	86,137	0.05%
2021/02/19	58.1	110.61	24.3	110.17	110.00	33.8	85,645	0.04%
2021/02/18	27.3	113.59	11	113.73	113.00	16.3	84,850	0.02%
2021/02/17	40.2	114.08	76.3	113.79	114.00	-36.1	84,908	-0.04%
2021/02/05	66.6	114.16	61.8	114.47	113.50	4.8	83,928	0.01%
2021/02/04	19.3	114.08	31	114.52	114.00	-11.8	83,134	-0.01%
2021/02/03	29.2	116.67	61.7	116.73	116.50	-32.5	82,680	-0.04%
2021/02/02	44.5	115.56	53	116.11	116.50	-8.6	82,107	-0.01%
2021/02/01	54.5	110.78	233.5	111.08	113.00	-179.1	81,389	-0.22%	大賣/鉅額交易
2021/01/29	216.4	115.68	76.3	114.78	111.50	140.1	79,640	0.18%	大買/鉅額交易
2021/01/28	68.2	119.29	36.2	118.75	118.50	32	76,874	0.04%
2021/01/27	23.1	123.24	50.1	123.35	123.00	-27	75,136	-0.04%
2021/01/26	93.2	122.04	76.6	122.27	122.00	16.7	73,916	0.02%
2021/01/25	96.2	118.87	88.5	121.08	123.00	7.7	72,070	0.01%
2021/01/22	174	120.14	263.5	120.29	121.50	-89.5	70,174	-0.13%	大買/大賣/
2021/01/21	33.2	116.62	48.7	116.34	117.00	-15.5	67,021	-0.02%
2021/01/20	68.2	116.47	90	115.64	114.50	-21.8	66,129	-0.03%
2021/01/19	61	115.04	59	115.40	115.00	2	64,197	0.00%
2021/01/18	235.7	112.18	129.3	113.39	114.00	106.4	63,005	0.17%	大買/大賣/鉅額交易
2021/01/15	258.9	115.41	90.5	115.86	115.50	168.4	61,737	0.27%	大買/鉅額交易
2021/01/14	278.2	113.78	367.9	113.55	116.00	-89.7	59,302	-0.15%	大買/大賣/
2021/01/13	16.3	105.47	42.2	105.99	106.50	-25.8	54,542	-0.05%
2021/01/12	108	104.42	151.1	105.29	104.00	-43.1	53,983	-0.08%	大買/大賣/
2021/01/11	88.4	107.44	122.2	107.57	107.50	-33.8	53,647	-0.06%	大賣/
2021/01/08	86.2	107.69	37.7	107.37	108.00	48.6	53,291	0.09%
2021/01/07	548.9	106.53	569.6	106.98	107.00	-20.7	51,832	-0.04%	大買/大賣/
2021/01/06	167	105.96	204.6	105.24	105.00	-37.5	50,561	-0.07%	大買/大賣/
2021/01/05	458	102.04	146.2	103.36	104.00	311.9	47,274	0.66%	大買/大賣/鉅額交易
2021/01/04	444	96.28	371.2	96.34	99.90	72.8	44,037	0.17%	大買/大賣/
2020/12/31	31.2	91.71	29.4	91.75	92.00	1.8	40,427	0.00%
2020/12/30	7.1	90.74	29	91.09	91.60	-21.9	40,179	-0.05%
2020/12/29	45.2	90.78	42	90.87	90.40	3.2	39,796	0.01%
2020/12/28	60.8	92.28	29.7	92.38	91.80	31.1	39,355	0.08%
2020/12/25	248.6	91.78	110.4	91.67	91.80	138.3	38,556	0.36%	大買/大賣/鉅額交易
2020/12/24	21.9	89.44	60.9	89.51	89.60	-39	37,188	-0.10%
2020/12/23	58	88.67	71	88.81	88.80	-13	37,032	-0.04%
2020/12/22	184.1	89.16	96.9	88.92	87.70	87.2	36,732	0.24%	大買/
2020/12/21	49.1	87.89	12.1	88.00	88.00	37	36,124	0.10%
2020/12/18	13.3	87.67	45.7	87.71	87.70	-32.4	35,941	-0.09%
2020/12/17	7	87.84	9	87.91	87.80	-2	35,866	-0.01%
2020/12/16	30	87.73	5	87.94	88.20	25	35,716	0.07%
2020/12/15	10.6	86.66	29	86.75	87.10	-18.4	35,463	-0.05%
2020/12/14	31	88.18	14	88.35	87.70	17	35,162	0.05%
2020/12/11	28.1	86.82	72.1	86.94	87.60	-44	34,666	-0.13%
2020/12/10	43	88.00	39.4	87.87	87.70	3.6	33,930	0.01%
2020/12/09	71	88.71	31	88.93	89.00	40	33,480	0.12%
2020/12/08	102.1	88.44	80.1	88.49	87.60	22	32,621	0.07%	大買/
2020/12/07	119	86.19	194.9	86.22	87.90	-75.9	31,140	-0.24%	大買/大賣/
2020/12/04	48.2	82.98	67.6	83.18	82.90	-19.4	28,798	-0.07%
2020/12/03	20.6	82.08	16.8	82.08	82.00	3.8	28,368	0.01%
2020/12/02	41	82.87	36	82.98	82.70	5	28,204	0.02%
2020/12/01	0	0.00	3	82.50	82.90	-3	28,227	-0.01%
2020/11/30	13	82.45	1	82.80	82.30	12	28,504	0.04%
2020/11/27	13.3	82.55	5.8	82.66	82.60	7.5	27,917	0.03%
2020/11/26	27	82.80	25	82.92	83.00	2	27,869	0.01%
2020/11/25	11	81.83	38	82.30	82.00	-27	27,823	-0.10%
2020/11/24	9	82.31	16.2	82.51	82.00	-7.2	27,853	-0.03%
2020/11/23	7	82.80	6	82.90	82.90	1	27,877	0.00%
2020/11/20	22	82.43	5.6	82.30	82.50	16.4	27,738	0.06%
2020/11/19	6	82.77	23	82.59	82.90	-17	27,618	-0.06%
2020/11/18	47.7	83.19	22	83.10	83.20	25.7	27,595	0.09%
2020/11/17	21	82.92	29.1	83.02	83.00	-8.1	27,491	-0.03%
2020/11/16	26.2	82.31	34.7	82.39	82.60	-8.5	27,885	-0.03%
2020/11/13	22.2	81.43	61	81.59	81.40	-38.8	27,577	-0.14%
2020/11/12	61	81.33	22.8	81.77	81.90	38.2	27,494	0.14%
2020/11/11	3	80.87	47.9	81.29	81.60	-44.9	27,213	-0.17%
2020/11/10	14	80.79	12	80.87	80.80	2	27,174	0.01%
2020/11/09	12	81.00	23	80.89	81.20	-11	28,235	-0.04%
2020/11/06	15	79.67	15.1	79.60	79.70	-0.1	28,321	0.00%
2020/11/05	4.3	78.95	4.6	78.78	79.00	-0.3	28,488	0.00%
2020/11/04	3	78.97	13	78.73	78.80	-10	29,073	-0.03%
2020/11/03	16	78.36	6	78.42	78.30	10	29,122	0.03%
2020/11/02	7.1	77.67	12.1	77.81	78.30	-5	29,432	-0.02%
2020/10/30	12.4	77.49	5	77.72	77.50	7.4	29,600	0.03%
2020/10/29	24.4	77.35	12	77.92	78.00	12.4	29,550	0.04%
2020/10/28	31.2	78.78	4	78.93	78.30	27.2	30,059	0.09%
2020/10/27	8.2	79.63	33	79.60	80.00	-24.8	30,234	-0.08%
2020/10/26	37	80.36	1	80.60	80.20	36	30,632	0.12%
2020/10/23	11.4	80.84	3.2	80.83	80.70	8.2	31,049	0.03%
2020/10/22	4	80.60	5	80.60	80.80	-1	32,073	0.00%
2020/10/21	11	80.83	23.2	80.71	80.40	-12.2	32,779	-0.04%
2020/10/20	22	81.54	16	81.51	81.40	6	33,058	0.02%
2020/10/19	32	80.95	93	81.04	81.30	-61	33,610	-0.18%
2020/10/16	26	78.85	46	78.83	78.60	-20	33,408	-0.06%
2020/10/15	2	78.15	7	78.24	78.10	-5	33,847	-0.01%
2020/10/14	9	78.22	5	78.42	78.00	4	34,602	0.01%
2020/10/13	19	78.77	18	78.67	78.90	1	34,800	0.00%
2020/10/12	3	78.53	31	78.55	78.70	-28	35,259	-0.08%
2020/10/08	10.2	77.61	13	77.85	78.00	-2.8	35,425	-0.01%
2020/10/07	4	77.40	1	77.30	77.40	3	35,744	0.01%
2020/10/06	6.2	77.88	4	77.98	77.80	2.2	36,066	0.01%
2020/10/05	3	77.67	30	78.12	77.70	-27	36,653	-0.07%
2020/09/30	14.6	77.61	3	77.80	77.40	11.6	37,159	0.03%
2020/09/29	11	77.55	13	78.05	77.00	-2	37,455	-0.01%
2020/09/28	1.2	75.23	16	76.26	76.90	-14.8	37,793	-0.04%
2020/09/25	19	74.57	5	74.66	74.30	14	38,001	0.04%
2020/09/24	59.1	75.43	9	75.09	75.00	50.1	38,076	0.13%
2020/09/23	28	76.71	12	76.82	76.70	16	37,687	0.04%
2020/09/22	10.2	76.81	1	77.20	76.80	9.2	38,132	0.02%
2020/09/21	16	77.64	1	77.80	77.40	15	38,706	0.04%
2020/09/18	3.6	77.78	6	77.80	77.60	-2.4	40,000	-0.01%
2020/09/17	38	78.50	13	78.80	78.10	25	40,947	0.06%
2020/09/16	2	78.90	3	78.90	78.80	-1	41,362	0.00%
2020/09/15	1	79.10	3	79.20	79.10	-2	41,339	0.00%
2020/09/14	0	0.00	15.6	79.09	79.40	-15.6	41,646	-0.04%
2020/09/11	1.4	78.43	11	78.32	78.50	-9.6	41,491	-0.02%
2020/09/10	7	78.39	17.9	78.53	78.50	-10.9	41,523	-0.03%
2020/09/09	21	77.02	29	77.42	77.90	-8	41,410	-0.02%
2020/09/08	25	77.80	17	77.88	77.50	8	41,473	0.02%
2020/09/07	10.2	77.17	6	76.98	77.30	4.2	41,611	0.01%
2020/09/04	28.2	76.93	15.1	77.13	76.90	13	41,954	0.03%
2020/09/03	69.1	78.68	44	78.92	77.70	25.1	41,789	0.06%
2020/09/02	38	77.20	45	77.35	77.80	-7	41,734	-0.02%
2020/09/01	21	76.63	24	76.65	77.00	-3	42,211	-0.01%
2020/08/31	5.4	77.02	1	77.60	76.90	4.4	42,474	0.01%
2020/08/28	6.2	77.55	6	77.73	77.50	0.2	42,692	0.00%
2020/08/27	13.4	77.67	18	78.30	77.50	-4.7	42,988	-0.01%
2020/08/26	2	78.05	6	78.22	78.20	-4	43,281	-0.01%
2020/08/25	2	78.05	4.4	78.47	78.30	-2.4	43,441	-0.01%
2020/08/24	9	77.93	1	77.90	77.60	8	43,891	0.02%
2020/08/21	7	78.00	8	78.11	78.20	-1	43,964	0.00%
2020/08/20	82.1	77.44	10.6	77.14	77.10	71.5	43,929	0.16%
2020/08/19	19	79.93	18.4	80.26	79.30	0.7	43,368	0.00%
2020/08/18	18	79.62	66	79.78	79.80	-48	43,283	-0.11%
2020/08/17	9.4	80.20	7	80.50	80.20	2.4	43,604	0.01%
2020/08/14	18.3	79.96	68	80.30	80.40	-49.8	43,618	-0.11%
2020/08/13	172.1	81.35	85	79.76	79.50	87.1	43,559	0.20%	大買/
2020/08/12	55.1	81.11	227	80.18	81.40	-172	42,948	-0.40%	大賣/鉅額交易
2020/08/11	24.6	80.46	20	80.19	79.80	4.6	43,139	0.01%
2020/08/10	203.4	80.29	77	80.13	80.50	126.4	43,407	0.29%	大買/鉅額交易
2020/08/07	17	78.48	12	79.13	78.30	5	43,275	0.01%
2020/08/06	25	78.84	43	79.01	79.00	-18	43,625	-0.04%
2020/08/05	25	78.08	3	78.20	77.90	22	43,829	0.05%
2020/08/04	8.1	77.82	38	77.90	78.10	-29.9	44,340	-0.07%
2020/08/03	59.1	77.52	4.1	77.67	77.10	55	44,597	0.12%
2020/07/31	19	78.70	33	79.16	78.40	-14	44,108	-0.03%
2020/07/30	29.3	78.02	3.4	77.91	78.00	25.9	43,832	0.06%
2020/07/29	47	78.40	5	78.42	78.00	42	43,666	0.10%
2020/07/28	64.4	80.21	31.6	80.76	78.40	32.8	43,848	0.07%
2020/07/27	43.2	78.63	6	78.97	78.00	37.2	43,342	0.09%
2020/07/24	51.2	80.83	7.5	81.23	80.00	43.7	42,760	0.10%
2020/07/23	205.3	81.72	22	81.98	82.10	183.3	42,348	0.43%	大買/鉅額交易
2020/07/22	19.6	85.51	190	85.50	85.90	-170.4	41,517	-0.41%	大賣/鉅額交易
2020/07/21	24.3	85.56	178	85.57	85.30	-153.7	40,594	-0.38%	大賣/鉅額交易
2020/07/20	31.4	86.02	403	86.57	86.80	-371.6	39,798	-0.93%	大賣/鉅額交易
2020/07/17	278.4	88.22	22	88.29	88.00	256.4	39,066	0.66%	大買/鉅額交易
2020/07/16	299	87.75	30	87.68	87.60	269	39,095	0.69%	大買/鉅額交易
2020/07/15	34.7	86.62	36	87.01	86.60	-1.3	38,790	0.00%
2020/07/14	17.4	86.61	29.4	86.80	86.30	-12	39,163	-0.03%
2020/07/13	1	85.80	5.6	86.02	86.70	-4.6	39,298	-0.01%
2020/07/10	40.2	85.57	47	85.31	84.80	-6.8	39,392	-0.02%
2020/07/09	15.2	86.14	6	86.50	86.20	9.2	39,134	0.02%
2020/07/08	10	86.98	14	87.01	87.00	-4	38,728	-0.01%
2020/07/07	9	86.17	23	86.42	87.00	-14	38,430	-0.04%
2020/07/06	7.6	86.42	22.3	86.40	86.40	-14.8	38,484	-0.04%
2020/07/03	14	85.26	15	85.47	85.30	-1	39,251	0.00%
2020/07/02	14	85.24	32	85.63	86.00	-18	39,318	-0.05%
2020/07/01	25.1	86.01	6.1	86.91	85.90	19	39,567	0.05%
2020/06/30	3	85.97	46	86.09	86.30	-43	39,234	-0.11%
2020/06/29	50	84.35	56	85.08	85.20	-6	38,911	-0.02%
2020/06/24	64.1	81.79	171.2	82.71	83.50	-107.1	37,861	-0.28%	大賣/鉅額交易
2020/06/23	66.2	79.86	81.9	80.05	80.20	-15.7	37,387	-0.04%
2020/06/22	20.5	78.43	6.6	78.53	78.90	13.9	37,269	0.04%
2020/06/19	0	0.00	3.7	78.50	78.80	-3.7	37,883	-0.01%
2020/06/18	2.4	78.67	4.7	78.31	78.50	-2.3	37,988	-0.01%
2020/06/17	3	78.40	0	0.00	78.20	3	38,713	0.01%
2020/06/16	6	78.22	2	78.35	78.40	4	40,122	0.01%
2020/06/15	6	77.57	3	77.67	77.00	3	41,533	0.01%
2020/06/12	6	77.32	21	77.37	78.00	-15	42,349	-0.04%
2020/06/11	11	78.60	43.3	78.63	78.60	-32.3	42,992	-0.08%
2020/06/10	6	79.82	10	79.75	79.90	-4	43,388	-0.01%
2020/06/09	22.2	79.25	32	79.84	79.50	-9.9	44,767	-0.02%
2020/06/08	49	79.18	65	79.35	79.70	-16	45,559	-0.04%
2020/06/05	4	78.15	10	78.26	78.50	-6	45,175	-0.01%
2020/06/04	8	78.08	32	78.38	78.40	-24	45,232	-0.05%
2020/06/03	13.1	78.07	29	78.09	78.10	-15.9	45,254	-0.04%
2020/06/02	1	77.00	25	77.08	77.10	-24	45,186	-0.05%
2020/06/01	1	76.60	3	76.53	76.20	-2	45,106	0.00%
2020/05/29	7	74.84	54	75.75	75.80	-47	45,158	-0.10%
2020/05/28	7	75.39	16	75.36	75.30	-9	44,994	-0.02%
2020/05/27	21	75.14	6.2	75.27	75.30	14.8	45,453	0.03%
2020/05/26	7	74.89	15	74.56	74.80	-8	45,969	-0.02%
2020/05/25	17	73.24	6.9	73.39	73.60	10.1	46,216	0.02%
2020/05/22	60.2	74.06	39	73.63	73.60	21.2	46,552	0.05%
2020/05/21	5	74.80	6	74.63	74.70	-1	46,325	0.00%
2020/05/20	12	74.59	12.7	74.62	74.50	-0.7	46,417	0.00%
2020/05/19	53	75.11	101.9	75.52	74.80	-48.9	46,489	-0.11%	大賣/
2020/05/18	69	75.54	35	75.68	75.00	34	46,100	0.07%
2020/05/15	47.6	77.17	11	77.57	77.10	36.6	45,526	0.08%
2020/05/14	19	78.15	10	78.39	78.20	9	45,023	0.02%
2020/05/13	37.6	78.43	22	78.42	78.80	15.6	44,680	0.03%
2020/05/12	19.1	77.43	12	77.61	77.30	7.1	44,565	0.02%
2020/05/11	32	77.97	62	78.42	78.90	-30	44,747	-0.07%
2020/05/08	48	76.37	68.8	76.22	76.20	-20.8	44,242	-0.05%
2020/05/07	2.2	75.07	9	75.44	75.20	-6.8	44,308	-0.02%
2020/05/06	9	74.48	10	74.54	74.30	-1	44,218	0.00%
2020/05/05	31	74.25	14	74.50	74.10	17	44,492	0.04%
2020/05/04	29	74.49	4.2	74.51	74.50	24.8	44,768	0.06%
2020/04/30	11	76.33	25	76.51	77.00	-14	44,694	-0.03%
2020/04/29	6	75.73	15	75.94	75.60	-9	44,975	-0.02%
2020/04/28	10	75.03	12	75.08	75.20	-2	45,609	0.00%
2020/04/27	7	74.87	9.1	74.91	74.90	-2.1	47,798	0.00%
2020/04/24	10	73.98	6	73.80	73.80	4	47,910	0.01%
2020/04/23	23	74.61	8	74.48	74.00	15	48,896	0.03%
2020/04/22	10	73.15	1	73.90	73.90	9	48,768	0.02%
2020/04/21	64	74.18	3	74.40	73.50	61	48,703	0.13%
2020/04/20	20	75.99	11	76.06	76.20	9	48,171	0.02%
2020/04/17	3.4	75.92	57.2	76.10	75.80	-53.8	48,024	-0.11%
2020/04/16	17	74.55	20	74.44	74.00	-3	47,392	-0.01%
2020/04/15	15	74.44	24	74.38	74.10	-9	47,157	-0.02%
2020/04/14	9.6	74.20	18	74.10	74.40	-8.4	47,387	-0.02%
2020/04/13	10	73.35	1	73.20	73.10	9	47,485	0.02%
2020/04/10	35	73.55	16	73.79	73.90	19	47,506	0.04%
2020/04/09	25.7	74.54	18	74.55	74.00	7.7	47,817	0.02%
2020/04/08	34	73.99	126.4	73.82	75.00	-92.4	47,242	-0.20%	大賣/
2020/04/07	59.2	71.24	70.1	71.56	71.20	-10.9	45,981	-0.02%
2020/04/06	55	69.95	26	69.67	70.20	29	45,466	0.06%
2020/04/01	5	70.08	1	70.10	70.00	4	44,975	0.01%
2020/03/31	20	70.10	8	70.09	69.90	12	44,733	0.03%
2020/03/30	15	69.61	8	70.00	70.00	7	44,283	0.02%
2020/03/27	76	71.25	58.5	71.62	70.10	17.5	43,919	0.04%
2020/03/26	8	70.86	17	70.94	71.00	-9	43,204	-0.02%
2020/03/25	58.1	71.51	50	71.89	71.40	8.1	43,208	0.02%
2020/03/24	15.3	69.94	24.2	70.06	69.40	-8.9	42,793	-0.02%
2020/03/23	65.1	67.70	20	68.04	67.50	45.1	43,074	0.10%
2020/03/20	44.4	68.94	56.1	69.83	70.80	-11.7	42,561	-0.03%
2020/03/19	101.1	67.71	48.5	67.91	66.30	52.6	41,412	0.13%	大買/
2020/03/18	53	70.33	18	70.81	70.00	35	40,185	0.09%
2020/03/17	80	71.18	43	71.27	70.60	37	39,472	0.09%
2020/03/16	65	72.41	19	72.41	71.10	46	38,858	0.12%
2020/03/13	118.4	70.71	107	71.13	74.60	11.4	38,007	0.03%	大買/大賣/
2020/03/12	96	76.41	77	75.95	74.70	19	36,846	0.05%
2020/03/11	14	79.24	62.1	78.95	78.60	-48.1	35,761	-0.13%
2020/03/10	24.6	79.16	21	78.87	79.40	3.6	35,582	0.01%
2020/03/09	42.1	79.36	20	79.40	79.10	22.1	35,358	0.06%
2020/03/06	24	81.04	1	80.90	80.80	23	35,166	0.07%
2020/03/05	29.2	83.16	34.8	82.97	82.70	-5.6	35,040	-0.02%
2020/03/04	7	81.50	10	81.38	81.70	-3	35,049	-0.01%
2020/03/03	64	81.15	75	81.47	81.00	-11	34,888	-0.03%
2020/03/02	102.5	78.80	78	79.06	79.20	24.5	34,638	0.07%	大買/
2020/02/27	79.8	80.67	57	80.93	80.30	22.8	34,937	0.07%
2020/02/26	139	81.42	100	81.28	81.10	39	34,982	0.11%	大買/
2020/02/25	121.1	80.96	128	81.17	82.30	-6.9	34,763	-0.02%	大買/大賣/
2020/02/24	37	80.68	3	80.70	80.70	34	34,847	0.10%
2020/02/21	21	81.75	20	81.97	81.70	1	35,036	0.00%
2020/02/20	19	82.89	10.8	82.85	82.80	8.2	36,338	0.02%
2020/02/19	17	83.15	39.2	84.30	83.80	-22.2	36,346	-0.06%
2020/02/18	10.5	83.37	39	83.64	83.40	-28.5	36,642	-0.08%
2020/02/17	66	83.87	33.5	83.97	83.90	32.5	37,750	0.09%
2020/02/14	40	84.82	52.1	84.51	84.90	-12.1	38,341	-0.03%
2020/02/13	41	85.57	51.3	85.71	84.70	-10.3	39,439	-0.03%
2020/02/12	102	83.94	81	84.42	85.50	21	40,708	0.05%	大買/
2020/02/11	10.2	82.85	24	83.02	82.90	-13.8	41,559	-0.03%
2020/02/10	30.1	81.45	15	81.94	82.00	15.1	42,608	0.04%
2020/02/07	54	83.04	30.8	83.10	82.90	23.2	43,602	0.05%
2020/02/06	65	82.86	62.5	83.11	83.60	2.5	45,059	0.01%
2020/02/05	15	82.04	12.8	81.96	82.20	2.2	46,922	0.00%
2020/02/04	7	83.11	9	82.94	82.20	-2	48,200	0.00%
2020/02/03	33.1	79.46	31	79.36	82.20	2.1	48,094	0.00%
2020/01/31	44	83.47	38	83.59	83.20	6	47,505	0.01%
2020/01/30	185.6	84.36	131	84.59	83.10	54.6	47,070	0.12%	大買/大賣/
2020/01/20	15	92.76	29	92.59	92.30	-14	44,925	-0.03%
2020/01/17	11	91.96	188.9	92.12	92.30	-177.9	44,926	-0.40%	大賣/鉅額交易
2020/01/16	1	89.90	12	89.95	90.00	-11	44,307	-0.02%
2020/01/15	0.1	89.60	29	90.02	89.90	-28.9	45,467	-0.06%
2020/01/14	2.2	89.80	28	89.99	90.00	-25.9	46,469	-0.06%
2020/01/13	83	89.60	94	88.97	89.60	-11	46,698	-0.02%
2020/01/10	90	88.72	78	87.88	89.00	12	47,630	0.03%
2020/01/09	11.6	87.35	10.9	87.48	87.10	0.7	48,452	0.00%
2020/01/08	72	87.11	48	87.54	86.50	24	48,573	0.05%
2020/01/07	35.1	89.22	20.3	89.32	89.10	14.8	48,302	0.03%
2020/01/06	11.2	90.42	6	90.60	90.50	5.2	48,395	0.01%
2020/01/03	3	91.83	60.5	91.76	91.60	-57.5	48,271	-0.12%
2020/01/02	15.4	90.68	40	90.85	90.80	-24.6	48,116	-0.05%
2019/12/31	42	90.85	9	90.89	90.80	33	48,193	0.07%
2019/12/30	63.4	91.64	59.8	90.90	90.90	3.6	48,265	0.01%
2019/12/27	16.2	91.50	14	91.54	91.50	2.2	48,462	0.00%
2019/12/26	2	91.00	5.1	90.84	90.80	-3.1	48,560	-0.01%
2019/12/25	11.2	90.90	12.2	91.14	91.00	-1	49,146	0.00%
2019/12/24	3	90.90	1.3	91.14	90.90	1.7	49,384	0.00%
2019/12/23	6	91.00	1	91.10	91.50	5	49,552	0.01%
2019/12/20	12	91.85	28.2	91.75	91.10	-16.2	49,578	-0.03%
2019/12/19	1	91.40	7	91.64	92.20	-6	49,260	-0.01%
2019/12/18	6	92.40	7.2	92.40	92.40	-1.2	48,958	0.00%
2019/12/17	16	91.29	26.1	91.33	91.60	-10.1	48,539	-0.02%
2019/12/16	4	91.75	10	91.84	91.60	-6	48,561	-0.01%
2019/12/13	25	91.36	6	91.48	91.00	19	48,552	0.04%
2019/12/12	5	91.62	24	91.59	91.00	-19	48,727	-0.04%
2019/12/11	2	90.75	20.2	90.98	91.30	-18.2	48,865	-0.04%
2019/12/10	3.2	90.34	7	90.11	90.30	-3.8	49,354	-0.01%
2019/12/09	5	90.92	24.5	91.32	91.00	-19.5	49,715	-0.04%
2019/12/06	4	90.08	4.2	90.19	90.50	-0.2	49,472	0.00%
2019/12/05	1.2	89.87	9	90.26	89.90	-7.8	49,467	-0.02%
2019/12/04	9.4	88.97	4.9	89.01	89.50	4.5	49,622	0.01%
2019/12/03	14	89.29	65	89.56	90.00	-51	49,672	-0.10%
2019/12/02	34.2	87.73	20	88.06	88.60	14.2	49,485	0.03%
2019/11/29	34	88.64	2	88.70	88.50	32	49,213	0.07%
2019/11/28	2.2	89.98	6	90.40	89.80	-3.8	48,897	-0.01%
2019/11/27	2.1	90.62	16.3	89.98	90.60	-14.2	49,237	-0.03%
2019/11/26	2	89.80	8	90.21	89.90	-6	49,243	-0.01%
2019/11/25	94.1	89.74	8	89.74	89.60	86.1	48,294	0.18%
2019/11/22	15	91.69	23.6	91.93	91.40	-8.6	47,978	-0.02%
2019/11/21	6	90.88	28.5	91.10	92.50	-22.5	47,972	-0.05%
2019/11/20	8	91.99	13	91.98	91.90	-5	47,375	-0.01%
2019/11/19	23	92.39	141.9	92.06	92.80	-118.9	47,024	-0.25%	大賣/鉅額交易
2019/11/18	0	0.00	27.2	90.39	90.50	-27.2	45,679	-0.06%
2019/11/15	25	90.17	36	90.07	90.10	-11	45,397	-0.02%
2019/11/14	73.5	90.51	54.8	90.79	89.30	18.7	45,007	0.04%
2019/11/13	21.3	89.54	7.4	90.13	89.70	13.9	44,081	0.03%
2019/11/12	102	89.44	193.6	90.09	91.00	-91.6	43,699	-0.21%	大買/大賣/
2019/11/11	149.4	88.62	279	88.16	87.90	-129.6	42,815	-0.30%	大買/大賣/鉅額交易
2019/11/08	38.4	91.86	80.7	91.61	90.90	-42.3	41,247	-0.10%
2019/11/07	20	90.14	69	90.45	90.80	-49	39,749	-0.12%
2019/11/06	60	89.82	103.3	90.25	90.40	-43.3	38,542	-0.11%	大賣/
2019/11/05	162	90.23	285.4	89.86	90.00	-123.4	37,282	-0.33%	大買/大賣/鉅額交易
2019/11/04	228.5	88.68	210.5	88.17	89.00	18	36,054	0.05%	大買/大賣/
2019/11/01	16.2	83.56	121.1	82.53	84.80	-104.9	34,294	-0.31%	大賣/鉅額交易
2019/10/31	2	80.85	6	81.23	80.60	-4	33,093	-0.01%
2019/10/30	75.4	80.44	5.1	80.10	80.20	70.3	32,959	0.21%
2019/10/29	39.2	80.68	59.4	80.79	80.80	-20.2	32,835	-0.06%
2019/10/28	17.2	80.48	16.4	80.35	80.10	0.8	32,576	0.00%
2019/10/25	6.1	80.05	19.1	79.99	80.20	-13	32,470	-0.04%
2019/10/24	25	80.57	18.5	80.60	80.50	6.5	32,252	0.02%
2019/10/23	31	80.21	58.3	80.28	80.50	-27.3	32,630	-0.08%
2019/10/22	114	79.53	138	79.39	79.50	-24	32,364	-0.07%	大買/大賣/
2019/10/21	31	76.83	14	77.09	77.60	17	31,601	0.05%
2019/10/18	12	77.57	19	77.68	76.90	-7	31,704	-0.02%
2019/10/17	52.1	75.88	157	76.51	77.20	-104.9	30,791	-0.34%	大賣/鉅額交易
2019/10/16	0	0.00	19	74.94	75.00	-19	29,769	-0.06%
2019/10/15	289.6	75.30	292	74.78	74.70	-2.4	29,704	-0.01%	大買/大賣/
2019/10/14	4	74.30	32.4	74.26	74.50	-28.4	30,027	-0.09%
2019/10/09	23	73.32	10	73.50	72.90	13	29,767	0.04%
2019/10/08	6.3	73.93	25.9	73.83	74.00	-19.6	29,894	-0.07%
2019/10/07	87.1	73.46	80	73.59	73.40	7.1	29,759	0.02%
2019/10/04	2	72.10	3.1	72.37	72.70	-1.1	29,672	0.00%
2019/10/03	31	71.89	261	71.82	72.00	-230	29,708	-0.77%	大賣/鉅額交易
2019/10/02	58	72.33	34.6	72.37	72.30	23.4	29,572	0.08%
2019/10/01	174	72.66	39.6	72.77	72.60	134.4	29,331	0.46%	大買/鉅額交易
2019/09/27	7	73.44	175.1	73.52	73.20	-168.1	28,815	-0.58%	大賣/鉅額交易
2019/09/26	5.1	74.20	11	74.16	74.00	-5.9	28,901	-0.02%
2019/09/25	6.6	74.44	4.5	74.51	74.80	2.1	28,895	0.01%
2019/09/24	3	74.77	15	75.11	74.90	-12	29,218	-0.04%
2019/09/23	5.4	74.56	23	74.59	74.70	-17.6	29,240	-0.06%
2019/09/20	10	74.18	19.4	74.13	74.50	-9.4	29,577	-0.03%
2019/09/19	102.9	74.39	12	73.59	73.50	90.9	29,314	0.31%	大買/
2019/09/18	46.8	74.36	72.6	74.47	74.40	-25.7	29,144	-0.09%
2019/09/17	19.7	74.67	110	75.06	74.60	-90.3	29,059	-0.31%	大賣/
2019/09/16	10	75.56	22	75.43	76.00	-12	29,303	-0.04%
2019/09/12	193	75.55	32	75.80	76.00	161	29,068	0.55%	大買/鉅額交易
2019/09/11	3.2	74.66	177	74.44	74.50	-173.8	28,869	-0.60%	大賣/鉅額交易
2019/09/10	13.1	74.16	14	74.16	74.10	-0.9	28,884	0.00%
2019/09/09	5	75.02	6.2	74.80	74.70	-1.2	29,030	0.00%
2019/09/06	208.2	75.60	27	75.50	75.00	181.2	29,372	0.62%	大買/鉅額交易
2019/09/05	4.9	74.74	16.9	74.82	74.90	-12	29,587	-0.04%
2019/09/04	1.8	74.02	6.6	74.21	74.30	-4.8	29,815	-0.02%
2019/09/03	18	73.87	3	74.10	73.60	15	29,905	0.05%
2019/09/02	37	74.20	4	73.85	74.00	33	30,251	0.11%
2019/08/30	56.1	73.56	18	73.47	74.20	38.1	30,587	0.12%
2019/08/29	29.2	72.09	0	0.00	71.90	29.2	30,724	0.10%
2019/08/28	28	72.14	13	72.32	72.40	15	31,041	0.05%
2019/08/27	18	72.16	1.4	72.28	72.20	16.6	31,307	0.05%
2019/08/26	42.1	71.88	6.1	71.96	72.00	36	31,562	0.11%
2019/08/23	6	73.40	6	73.60	73.30	0	31,812	0.00%
2019/08/22	19	73.71	6	73.68	73.90	13	32,267	0.04%
2019/08/21	9.2	73.40	25.5	73.47	73.50	-16.3	34,158	-0.05%
2019/08/20	27.5	72.53	0	0.00	72.40	27.5	34,127	0.08%
2019/08/19	5.4	72.69	2	72.45	72.40	3.4	34,491	0.01%
2019/08/16	36	71.86	8	72.04	72.00	28	35,197	0.08%
2019/08/15	43	71.60	18	71.66	71.60	25	35,147	0.07%
2019/08/14	34	73.18	304	73.20	72.60	-270	35,268	-0.77%	大賣/鉅額交易
2019/08/13	311	73.11	4	73.15	72.90	307	35,218	0.87%	大買/鉅額交易
2019/08/12	11	73.45	29.6	73.90	73.70	-18.6	35,749	-0.05%
2019/08/08	16	73.16	22	73.51	73.10	-6	36,472	-0.02%
2019/08/07	8.2	73.03	17	73.31	72.90	-8.8	37,306	-0.02%
2019/08/06	42	72.33	47	71.74	73.30	-5	37,843	-0.01%
2019/08/05	81	73.32	117	73.64	72.80	-36	37,786	-0.10%	大賣/
2019/08/02	116	75.81	45	75.82	75.50	71	37,404	0.19%	大買/
2019/08/01	49.4	78.04	14	77.94	77.90	35.4	37,162	0.10%
2019/07/31	18.3	78.32	87	77.94	78.60	-68.7	37,041	-0.19%
2019/07/30	3	77.83	211	78.08	77.80	-208	37,167	-0.56%	大賣/鉅額交易
2019/07/29	17	78.26	92	78.43	78.40	-75	37,511	-0.20%
2019/07/26	23.7	78.35	25	78.60	78.40	-1.3	37,626	0.00%
2019/07/25	81.2	78.32	42.8	78.62	78.60	38.4	37,671	0.10%
2019/07/24	48.3	81.11	32.4	81.19	81.30	15.9	37,192	0.04%
2019/07/23	36.2	80.57	9.8	81.00	80.90	26.4	36,534	0.07%
2019/07/22	36.2	80.53	24.2	80.45	80.60	12	36,414	0.03%
2019/07/19	13	79.52	24	79.69	79.30	-11	36,308	-0.03%
2019/07/18	27	79.25	29	79.18	79.00	-2	36,773	-0.01%
2019/07/17	40	79.76	39	79.83	79.30	1	37,533	0.00%
2019/07/16	42	80.28	79	79.96	80.00	-37	37,702	-0.10%
2019/07/15	53	76.93	55.6	77.18	78.10	-2.6	38,121	-0.01%
2019/07/12	48	77.86	46	77.74	77.60	2	40,175	0.00%
2019/07/11	26	78.38	2.2	78.47	78.20	23.8	41,245	0.06%
2019/07/10	18	77.93	102.6	78.00	77.90	-84.6	42,238	-0.20%	大賣/
2019/07/09	82.2	78.55	39.8	78.08	77.90	42.4	43,101	0.10%
2019/07/08	41	78.48	42	78.74	79.00	-1	43,727	0.00%
2019/07/05	1.1	78.11	5.1	78.08	78.20	-4	44,148	-0.01%
2019/07/04	5	77.80	5	77.82	77.70	0	44,538	0.00%
2019/07/03	38.3	77.96	0.9	77.70	77.50	37.4	44,768	0.08%
2019/07/02	134	78.83	2	79.10	79.10	132	45,091	0.29%	大買/鉅額交易
2019/07/01	3	79.23	28	79.14	79.40	-25	45,435	-0.06%
2019/06/28	10.2	77.40	6	77.97	77.40	4.2	46,469	0.01%
2019/06/27	0	0.00	13	77.46	77.40	-13	48,925	-0.03%
2019/06/26	1	76.30	22.2	76.34	76.30	-21.2	49,037	-0.04%
2019/06/25	17	76.72	0	0.00	76.40	17	48,862	0.03%
2019/06/24	34.4	75.88	35	76.31	77.10	-0.6	48,644	0.00%
2019/06/21	227.7	77.46	54	77.58	76.80	173.7	48,291	0.36%	大買/鉅額交易
2019/06/20	4	77.25	19	77.52	77.70	-15	47,665	-0.03%
2019/06/19	11.2	76.70	18.2	77.01	77.20	-7	47,481	-0.01%
2019/06/18	215	77.39	224.2	75.62	75.90	-9.2	46,966	-0.02%	大買/大賣/
2019/06/17	316.4	75.67	317.8	75.95	76.40	-1.4	46,586	0.00%	大買/大賣/
2019/06/14	102	75.29	105	75.10	75.10	-3	46,296	-0.01%	大買/大賣/
2019/06/13	8	73.59	18	74.01	74.20	-10	45,938	-0.02%
2019/06/12	30	72.33	28.2	72.51	73.70	1.8	45,892	0.00%
2019/06/11	20	72.33	20	72.46	72.40	0	45,480	0.00%
2019/06/10	14.2	71.71	56	72.08	72.10	-41.8	45,277	-0.09%
2019/06/06	5.3	71.35	5	71.68	71.10	0.3	44,971	0.00%
2019/06/05	29.2	71.40	0	0.00	71.00	29.2	44,606	0.07%
2019/06/04	57	72.48	11	72.16	71.80	46	44,249	0.10%
2019/06/03	6.2	72.69	33	73.46	73.40	-26.8	43,903	-0.06%
2019/05/31	73	74.10	71	74.36	73.90	2	43,607	0.00%
2019/05/30	14.1	72.85	19	72.83	73.40	-4.9	42,989	-0.01%
2019/05/29	92	70.92	3	71.33	72.20	89	42,844	0.21%
2019/05/28	13	71.38	12	71.37	71.20	1	42,521	0.00%
2019/05/27	9	71.54	10.8	71.45	71.40	-1.8	40,574	0.00%
2019/05/24	39.5	71.63	7.1	71.72	71.40	32.4	40,541	0.08%
2019/05/23	54.7	71.99	5	71.68	71.50	49.7	40,262	0.12%
2019/05/22	53.2	74.45	4	74.50	74.00	49.2	39,723	0.12%
2019/05/21	12	74.82	1.4	75.30	75.00	10.6	39,988	0.03%
2019/05/20	135	75.60	134	75.02	75.00	1	39,825	0.00%	大買/大賣/
2019/05/17	175.4	76.75	141	74.96	74.70	34.4	39,707	0.09%	大買/大賣/
2019/05/16	136	78.00	102	75.94	75.90	34	39,278	0.09%	大買/大賣/
2019/05/15	68	77.86	7	77.86	77.80	61	38,512	0.16%
2019/05/14	130	79.61	144.8	79.91	79.70	-14.8	37,886	-0.04%	大買/大賣/
2019/05/13	53	81.96	0	0.00	81.20	53	37,563	0.14%
2019/05/10	40	84.05	20	84.71	83.70	20	37,575	0.05%
2019/05/09	76	85.00	24	84.93	84.30	52	37,560	0.14%
2019/05/08	3	85.57	202.1	85.80	85.90	-199.1	37,350	-0.53%	大賣/鉅額交易
2019/05/07	104	87.00	7	86.37	86.60	97	37,276	0.26%	大買/
2019/05/06	112.2	86.10	17.8	85.56	84.90	94.4	37,269	0.25%	大買/
2019/05/03	16	87.86	12	87.88	88.20	4	36,812	0.01%
2019/05/02	1	86.70	3.8	86.72	86.90	-2.8	36,616	-0.01%
2019/04/30	3.3	86.84	4	86.88	86.90	-0.7	36,365	0.00%
2019/04/29	6	88.50	1.1	87.79	87.80	4.9	36,026	0.01%
2019/04/26	2	86.90	28	87.44	87.40	-26	35,703	-0.07%
2019/04/25	4.2	86.23	4	86.35	86.80	0.2	35,423	0.00%
2019/04/24	68	86.69	7.4	88.09	86.90	60.6	35,170	0.17%
2019/04/23	73.1	88.14	74.5	87.00	88.30	-1.4	34,864	0.00%
2019/04/22	8.4	88.41	8	88.03	87.80	0.4	34,003	0.00%
2019/04/19	35.2	90.27	13.6	89.90	88.90	21.6	33,706	0.06%
2019/04/18	34.3	94.51	455.9	94.12	91.60	-421.6	32,619	-1.29%	大賣/鉅額交易
2019/04/17	46	91.48	46.8	91.30	91.80	-0.8	30,553	0.00%
2019/04/16	24	90.25	42	90.30	89.90	-18	29,346	-0.06%
2019/04/15	119.5	88.04	47.1	88.67	89.30	72.4	28,411	0.25%	大買/
2019/04/12	306.1	85.87	48	86.32	86.50	258.1	27,828	0.93%	大買/鉅額交易
2019/04/11	32	84.47	10	84.36	83.80	22	27,456	0.08%
2019/04/10	10	82.90	10.8	82.87	83.00	-0.8	26,990	0.00%
2019/04/09	14.4	82.32	25	82.52	82.50	-10.6	26,686	-0.04%
2019/04/08	11.9	82.37	6	82.57	82.40	5.9	26,501	0.02%
2019/04/03	39	81.19	42.1	81.73	81.90	-3.1	25,825	-0.01%
2019/04/02	51.1	82.47	58	82.36	82.00	-6.9	25,304	-0.03%
2019/04/01	154	78.99	250	79.47	80.80	-96	23,838	-0.40%	大買/大賣/
2019/03/29	7	71.96	13	73.22	73.50	-6	21,133	-0.03%
2019/03/28	11.8	71.71	3.4	71.71	71.80	8.4	21,058	0.04%
2019/03/26	2	71.70	1	71.60	71.80	1	21,516	0.00%
2019/03/25	5	71.42	1	71.80	71.20	4	21,784	0.02%
2019/03/22	2	72.95	5	73.16	73.00	-3	21,732	-0.01%
2019/03/21	2	73.00	2	73.00	73.00	0	21,996	0.00%
2019/03/20	3	72.13	0	0.00	72.40	3	22,458	0.01%
2019/03/19	3	72.17	1	71.90	72.30	2	23,024	0.01%
2019/03/18	2.1	71.51	30.4	71.72	72.00	-28.3	23,226	-0.12%
2019/03/15	10	70.77	0	0.00	70.60	10	23,470	0.04%
2019/03/14	5	71.08	0	0.00	71.10	5	23,311	0.02%
2019/03/13	5	70.76	1	70.80	70.70	4	24,214	0.02%
2019/03/12	1.4	71.06	6	71.07	71.20	-4.6	24,353	-0.02%
2019/03/11	6	70.43	0	0.00	70.40	6	24,453	0.02%
2019/03/08	9	70.84	10	70.70	70.70	-1	24,916	0.00%
2019/03/07	2	71.70	0	0.00	71.60	2	25,765	0.01%
2019/03/05	2.2	71.68	0	0.00	71.90	2.2	26,787	0.01%
2019/03/04	4	71.85	10	72.10	72.20	-6	26,928	-0.02%
2019/02/27	1	72.50	20	72.69	72.70	-19	26,754	-0.07%
2019/02/26	10.2	73.39	1	73.00	72.80	9.2	26,722	0.03%
2019/02/25	0.2	73.40	15.8	73.34	73.40	-15.6	26,937	-0.06%
2019/02/22	14.4	73.10	0	0.00	73.50	14.4	27,267	0.05%
2019/02/21	14	73.42	2	73.45	73.80	12	27,552	0.04%
2019/02/20	21.2	72.60	28.8	72.92	73.20	-7.6	27,545	-0.03%
2019/02/19	7.1	71.87	8	72.03	72.00	-0.9	27,169	0.00%
2019/02/18	20.4	71.10	25	71.46	71.00	-4.6	27,351	-0.02%
2019/02/15	5.2	71.27	0	0.00	70.30	5.2	27,533	0.02%
2019/02/14	21	71.82	0	0.00	71.40	21	27,638	0.08%
2019/02/13	24.1	71.82	1	72.40	72.00	23.1	27,733	0.08%
2019/02/12	16	70.88	15	71.69	72.00	1	27,694	0.00%
2019/02/11	28	70.24	23	70.46	69.90	5	27,543	0.02%
2019/01/30	5	70.06	1.6	70.06	70.00	3.4	27,311	0.01%
2019/01/29	6	70.03	5	70.20	69.90	1	27,329	0.00%
2019/01/28	10	70.85	10	70.85	70.80	0	27,288	0.00%
2019/01/25	1	70.30	31	70.77	70.70	-30	27,511	-0.11%
2019/01/24	1	69.90	25.8	69.96	70.00	-24.8	27,455	-0.09%
2019/01/23	2	70.00	0	0.00	69.70	2	27,740	0.01%
2019/01/22	7	70.80	9	70.41	70.70	-2	27,933	-0.01%
2019/01/21	0	0.00	3	71.13	71.20	-3	28,393	-0.01%
2019/01/18	20	70.65	21	70.74	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	5	70.40	70.40	-5	30,927	-0.02%
2019/01/16	21	70.16	33	70.22	70.20	-12	31,610	-0.04%
2019/01/15	12.2	70.49	10	70.15	70.30	2.2	31,959	0.01%
2019/01/14	2	68.80	0.2	69.00	68.70	1.9	32,168	0.01%
2019/01/11	46.1	69.82	46	69.98	69.40	0.1	33,547	0.00%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0	0.00	7	69.91	69.90	-7	33,515	-0.02%
2019/01/08	1	68.60	3	69.00	68.60	-2	33,510	-0.01%
2019/01/07	0	0.00	12	68.99	69.30	-12	33,710	-0.04%
2019/01/04	11.1	67.68	4.7	67.57	67.60	6.4	33,606	0.02%
2019/01/03	15.1	68.86	2	69.15	68.90	13.1	33,646	0.04%
2019/01/02	12	70.23	7	70.26	70.10	5	33,501	0.01%
2018/12/28	2	70.75	1.8	70.91	70.80	0.2	33,856	0.00%
2018/12/27	3	71.00	2	71.40	70.80	1	34,100	0.00%
2018/12/26	3.2	70.80	1	70.30	70.20	2.2	34,354	0.01%
2018/12/25	1	70.10	2	70.45	70.70	-1	34,538	0.00%
2018/12/24	5	70.80	5	71.00	71.40	0	35,126	0.00%
2018/12/22	6	71.07	9	71.09	70.90	-3	35,373	-0.01%
2018/12/21	3.3	70.45	13	70.53	71.40	-9.7	35,779	-0.03%
2018/12/20	1.3	71.42	0	0.00	71.50	1.3	35,804	0.00%
2018/12/19	12.2	71.60	6	71.32	71.80	6.2	35,643	0.02%
2018/12/18	25	70.32	29	70.46	70.80	-4	35,873	-0.01%
2018/12/17	6.4	71.50	0	0.00	71.10	6.4	36,093	0.02%
2018/12/14	3	71.53	14.6	71.45	71.50	-11.6	36,528	-0.03%
2018/12/13	17.1	72.65	16.3	72.23	73.00	0.8	36,813	0.00%
2018/12/12	22	70.78	47	70.86	71.20	-25	37,341	-0.07%
2018/12/11	37	68.55	33.1	68.93	68.40	3.9	37,568	0.01%
2018/12/10	12.6	68.00	1	68.40	67.70	11.6	37,759	0.03%
2018/12/07	8	69.36	0.6	69.80	69.10	7.4	37,568	0.02%
2018/12/06	43.1	69.53	2	70.95	69.00	41.1	37,365	0.11%
2018/12/05	18	71.78	107	72.13	71.60	-89	36,597	-0.24%	大賣/
2018/12/04	4	73.43	113	73.47	73.40	-109	36,922	-0.30%	大賣/鉅額交易
2018/12/03	241	73.62	52	73.73	74.00	189	36,977	0.51%	大買/鉅額交易
2018/11/30	1	73.10	12	73.21	71.90	-11	36,598	-0.03%
2018/11/29	80.8	73.44	107	73.58	72.40	-26.2	35,692	-0.07%	大賣/
2018/11/28	27	72.37	27	72.50	73.10	0	35,289	0.00%
2018/11/27	11	70.40	4	70.48	70.70	7	34,839	0.02%
2018/11/26	7	70.97	15.2	71.13	71.00	-8.2	34,800	-0.02%
2018/11/23	3.3	69.86	4.2	70.10	70.00	-0.9	34,663	0.00%
2018/11/22	9.5	70.15	1	70.80	69.50	8.5	34,653	0.02%
2018/11/21	42	69.32	29.6	69.74	70.60	12.4	34,466	0.04%
2018/11/20	31.1	71.38	5	71.10	71.00	26.1	34,147	0.08%
2018/11/19	6.6	73.22	0	0.00	73.40	6.6	33,901	0.02%
2018/11/16	3	74.03	1.8	74.33	74.30	1.2	34,199	0.00%
2018/11/15	12	72.98	18.6	73.49	74.50	-6.6	35,037	-0.02%
2018/11/14	11.4	73.65	12	74.12	73.30	-0.6	34,998	0.00%
2018/11/13	5.1	74.27	4	74.40	74.40	1.1	34,972	0.00%
2018/11/12	0	0.00	2	76.30	76.20	-2	34,899	-0.01%
2018/11/09	4.5	76.18	14.6	76.02	76.10	-10.1	35,101	-0.03%
2018/11/08	25.2	76.87	3	77.10	76.60	22.2	35,138	0.06%
2018/11/07	2.2	77.73	8	77.98	77.90	-5.8	35,022	-0.02%
2018/11/06	9	78.08	4	79.40	77.30	5	35,016	0.01%
2018/11/05	10	80.04	3	80.60	80.00	7	35,081	0.02%
2018/11/02	1.8	80.39	17	80.69	81.00	-15.2	35,222	-0.04%
2018/11/01	9.4	79.62	18.8	79.74	79.90	-9.4	35,105	-0.03%
2018/10/31	1.4	78.44	8.2	78.47	78.80	-6.8	35,267	-0.02%
2018/10/30	1.2	75.90	13.6	76.19	76.40	-12.4	35,030	-0.04%
2018/10/29	9.1	76.47	12	76.49	75.50	-3	35,063	-0.01%
2018/10/26	36.5	77.91	21.4	77.56	76.20	15.1	35,074	0.04%
2018/10/17	78.1	70.01	56	69.69	68.10	22.1	34,592	0.06%
2018/10/16	30	70.04	44	70.10	70.40	-14	33,758	-0.04%
2018/10/15	21.1	70.65	4	70.70	70.50	17.1	33,489	0.05%
2018/10/12	21	70.44	10	70.68	71.90	11	33,508	0.03%
2018/10/11	31	70.52	21	70.98	70.10	10	33,512	0.03%
2018/10/09	2	75.65	2	75.75	75.30	0	32,293	0.00%
2018/10/08	6	75.60	9	75.79	75.50	-3	32,342	-0.01%
2018/10/05	9	75.69	3	76.20	75.60	6	32,631	0.02%
2018/10/04	17	76.46	0	0.00	76.20	17	32,542	0.05%
2018/10/03	13	77.78	0	0.00	77.80	13	32,668	0.04%
2018/10/02	115	79.07	102	78.66	78.10	13	32,896	0.04%	大買/大賣/
2018/10/01	65.8	80.04	93	80.09	79.90	-27.3	32,641	-0.08%
2018/09/28	1	78.40	9.1	78.83	79.20	-8.1	32,840	-0.02%
2018/09/27	1	78.00	13.2	78.12	78.70	-12.2	32,499	-0.04%
2018/09/26	16	76.99	23	77.52	77.30	-7	32,279	-0.02%
2018/09/25	7.3	75.72	4	75.98	76.10	3.3	32,142	0.01%
2018/09/21	6	75.37	1	75.70	75.80	5	32,370	0.02%
2018/09/20	2	75.70	6.2	75.70	75.60	-4.2	32,265	-0.01%
2018/09/19	3	76.07	0	0.00	76.40	3	32,294	0.01%
2018/09/18	35	76.29	0	0.00	75.80	35	32,335	0.11%
2018/09/17	5	77.70	0	0.00	77.80	5	32,456	0.02%
2018/09/14	2	77.80	9	77.73	77.90	-7	32,799	-0.02%
2018/09/13	30	76.11	6	76.00	76.00	24	32,828	0.07%
2018/09/12	17.3	77.36	15	77.55	77.00	2.3	32,740	0.01%
2018/09/11	26	75.98	11	77.17	77.70	15	32,803	0.05%
2018/09/10	35.2	75.66	12	75.59	75.10	23.2	33,096	0.07%
2018/09/07	50	78.00	6	77.78	77.70	44	32,715	0.13%
2018/09/06	29	79.29	1	79.20	79.30	28	32,743	0.09%
2018/09/05	14	80.26	58	80.26	80.10	-44	32,558	-0.14%
2018/09/04	26	80.21	13	80.11	80.10	13	32,939	0.04%
2018/09/03	25.6	80.23	155	80.10	80.10	-129.4	33,317	-0.39%	大賣/鉅額交易
2018/08/31	33	80.54	72	80.50	80.50	-39	34,592	-0.11%
2018/08/30	61.1	81.46	50	80.90	80.90	11.1	35,372	0.03%
2018/08/29	1.2	81.34	127	81.30	81.40	-125.8	35,704	-0.35%	大賣/鉅額交易
2018/08/28	67.1	81.24	31.2	81.22	81.20	35.9	35,877	0.10%
2018/08/27	6	80.97	11	81.10	81.00	-5	36,077	-0.01%
2018/08/24	23	80.80	0	0.00	81.10	23	36,106	0.06%
2018/08/23	6	81.33	5	81.10	81.80	1	37,143	0.00%
2018/08/22	2	81.60	3.8	81.56	81.70	-1.8	37,444	0.00%
2018/08/21	6	81.05	8.3	81.22	81.00	-2.3	37,825	-0.01%
2018/08/20	1	81.10	1	81.40	81.00	0	38,555	0.00%
2018/08/17	1	81.60	1	81.30	81.10	0	39,047	0.00%
2018/08/16	6	81.18	13	80.60	81.20	-7	39,033	-0.02%
2018/08/15	44	80.60	17	80.49	81.10	27	38,932	0.07%
2018/08/14	26	81.60	37	82.67	81.30	-11	38,576	-0.03%
2018/08/13	7	84.60	4	84.23	83.80	3	37,744	0.01%
2018/08/10	1	85.90	22	85.78	85.90	-21	37,559	-0.06%
2018/08/09	25	85.16	74	85.55	85.20	-49	37,496	-0.13%
2018/08/08	22	84.55	35	84.83	85.00	-13	37,984	-0.03%
2018/08/07	12	84.82	13	85.16	84.40	-1	38,653	0.00%
2018/08/06	9	84.63	16	84.61	84.60	-7	40,277	-0.02%
2018/08/03	381	83.79	2	83.60	83.80	379	40,685	0.93%	大買/鉅額交易
2018/08/02	4	83.03	11	84.41	82.80	-7	40,725	-0.02%
2018/08/01	41	83.95	38	83.97	84.10	3	40,747	0.01%
2018/07/31	5	83.56	3	83.80	83.80	2	40,718	0.00%
2018/07/30	2	83.95	22	83.85	84.20	-20	40,734	-0.05%
2018/07/27	6.1	83.25	2	83.25	83.20	4.1	40,533	0.01%
2018/07/26	13	82.62	2.3	82.76	83.50	10.7	40,985	0.03%
2018/07/25	6	82.93	399	82.71	82.70	-393	41,156	-0.95%	大賣/鉅額交易
2018/07/24	48.1	85.27	83	85.42	85.20	-34.9	41,023	-0.09%
2018/07/23	2	85.20	37	85.35	85.50	-35	40,405	-0.09%
2018/07/20	13	85.12	14	85.23	85.30	-1	40,448	0.00%
2018/07/19	10	84.50	66	84.86	85.20	-56	40,634	-0.14%
2018/07/18	13	83.92	65.9	83.98	84.10	-52.9	41,177	-0.13%
2018/07/17	2.1	82.95	2.1	82.90	82.90	0	41,148	0.00%
2018/07/16	46	83.09	0	0.00	82.80	46	41,273	0.11%
2018/07/13	137	82.04	28	82.37	82.90	109	42,018	0.26%	大買/鉅額交易
2018/07/12	90	80.94	50	81.20	81.20	40	42,639	0.09%
2018/07/11	61	80.67	56	80.94	81.60	5	42,885	0.01%
2018/07/10	65	80.87	66	80.53	80.50	-1	42,680	0.00%
2018/07/09	1	80.80	0	0.00	80.80	1	42,584	0.00%
2018/07/06	57	80.67	43	80.84	80.50	14	42,830	0.03%
2018/07/05	0.3	81.30	2	81.15	81.20	-1.8	42,840	0.00%
2018/07/04	1.2	81.46	2	80.90	81.60	-0.8	43,143	0.00%
2018/07/03	14	80.96	17.6	80.89	80.70	-3.5	43,802	-0.01%
2018/07/02	32	81.72	21	81.66	81.00	11	44,386	0.02%
2018/06/29	52	81.20	56.3	81.71	83.20	-4.3	44,722	-0.01%
2018/06/28	53	80.71	4	80.95	80.50	49	46,328	0.11%
2018/06/27	29	81.07	14.5	81.10	80.90	14.5	46,430	0.03%
2018/06/26	28	80.59	20	80.87	81.00	8	46,386	0.02%
2018/06/25	10	81.64	3.2	81.74	81.50	6.8	46,072	0.01%
2018/06/22	41	82.11	34	82.15	82.30	7	45,973	0.02%
2018/06/21	5	82.94	3	82.90	82.70	2	45,954	0.00%
2018/06/20	18	82.36	6	82.73	83.00	12	46,402	0.03%
2018/06/19	48.7	83.37	1	83.20	83.00	47.7	46,024	0.10%
2018/06/15	39.2	84.90	23	84.99	85.00	16.2	45,391	0.04%
2018/06/14	73	86.21	32.2	86.20	85.50	40.8	44,934	0.09%
2018/06/13	36.1	87.43	56.6	87.90	87.80	-20.5	44,377	-0.05%
2018/06/12	152	87.56	103	87.58	87.70	49	45,087	0.11%	大買/大賣/
2018/06/11	49.2	87.47	49	87.90	87.40	0.2	45,024	0.00%
2018/06/08	171.3	89.84	60.2	90.18	88.30	111.1	45,184	0.25%	大買/鉅額交易
2018/06/07	102	90.12	178.1	90.37	91.20	-76.1	44,916	-0.17%	大買/大賣/
2018/06/06	5.3	89.17	50.7	88.64	89.10	-45.5	44,888	-0.10%
2018/06/05	5	87.90	4.3	87.96	88.10	0.7	45,553	0.00%
2018/06/04	69	87.65	48	87.90	87.80	21	45,573	0.05%
2018/06/01	19	86.29	16	86.51	86.60	3	45,724	0.01%
2018/05/31	84	87.21	69	87.45	85.70	15	45,907	0.03%
2018/05/30	29	87.17	16	87.03	87.40	13	45,020	0.03%
2018/05/29	7	88.16	8	88.46	87.60	-1	44,829	0.00%
2018/05/28	27	88.21	146	88.46	88.80	-119	44,821	-0.27%	大賣/鉅額交易
2018/05/25	20.9	85.73	30	85.72	86.50	-9.1	44,419	-0.02%
2018/05/24	54	83.52	71	84.19	84.10	-17	44,188	-0.04%
2018/05/23	40	83.97	37	84.09	83.60	3	44,702	0.01%
2018/05/22	35	84.50	34.4	84.02	84.00	0.6	45,124	0.00%
2018/05/21	13	84.88	18	85.28	85.00	-5	45,700	-0.01%
2018/05/18	39	84.32	32.9	83.96	83.90	6.1	46,339	0.01%
2018/05/17	147	85.07	5	84.80	84.20	142	47,022	0.30%	大買/鉅額交易
2018/05/16	103	84.81	33	84.63	84.60	70	47,215	0.15%	大買/
2018/05/15	173.9	87.23	108	87.44	86.00	65.9	47,488	0.14%	大買/大賣/
2018/05/14	113.5	88.96	121	89.05	89.00	-7.5	48,662	-0.02%	大買/大賣/
2018/05/11	65	84.12	142	84.46	85.00	-77	47,388	-0.16%	大賣/
2018/05/10	8	82.50	36	82.45	82.90	-28	47,391	-0.06%
2018/05/09	49	82.02	0	0.00	81.80	49	47,644	0.10%
2018/05/08	6	81.97	8	82.10	82.60	-2	48,053	0.00%
2018/05/07	13	81.12	24	81.35	81.60	-11	48,209	-0.02%
2018/05/04	25	80.57	5	80.34	80.40	20	48,519	0.04%
2018/05/03	22.1	80.45	4	80.35	80.10	18.1	48,855	0.04%
2018/05/02	187	82.81	171	83.02	81.80	16	48,950	0.03%	大買/大賣/
2018/04/30	6.1	82.90	13	82.71	82.90	-6.9	49,029	-0.01%
2018/04/27	6	81.07	0	0.00	81.50	6	49,363	0.01%
2018/04/26	24.3	81.13	10	81.05	80.60	14.3	49,915	0.03%
2018/04/25	17	80.00	9	79.99	80.40	8	50,957	0.02%
2018/04/24	44	81.04	6	81.22	80.60	38	51,057	0.07%
2018/04/23	18	83.08	10	83.11	83.00	8	50,484	0.02%
2018/04/20	15	84.01	55	84.10	84.00	-40	50,371	-0.08%
2018/04/19	175	84.90	117	84.84	85.00	58	50,547	0.11%	大買/大賣/
2018/04/18	64.1	85.44	24	85.06	84.80	40.1	50,204	0.08%
2018/04/17	37.1	86.68	5	86.68	86.50	32.1	50,087	0.06%
2018/04/16	13	87.30	5	87.32	87.60	8	50,333	0.02%
2018/04/13	6	87.08	3	87.07	87.00	3	50,506	0.01%
2018/04/12	24.4	86.97	4	87.15	86.80	20.4	50,851	0.04%
2018/04/11	7.1	87.41	10	87.98	87.30	-2.9	51,181	-0.01%
2018/04/10	12	87.11	2	87.20	87.00	10	51,411	0.02%
2018/04/09	22.1	87.21	3	87.30	87.40	19.1	51,757	0.04%
2018/04/03	33	87.22	1	87.50	87.20	32	51,281	0.06%
2018/04/02	33	88.29	39	88.12	88.10	-6	50,921	-0.01%
2018/03/31	115	88.88	13	89.05	88.50	102	50,680	0.20%	大買/鉅額交易
2018/03/30	5	91.56	16	91.64	91.40	-11	48,765	-0.02%
2018/03/29	23	90.06	12	90.27	90.00	11	48,632	0.02%
2018/03/28	0	0.00	2	90.60	90.10	-2	48,333	0.00%
2018/03/27	3	91.10	6.1	91.22	91.20	-3.1	48,237	-0.01%
2018/03/26	8	89.90	1	90.10	90.20	7	48,082	0.01%
2018/03/23	38	90.93	1	91.00	90.40	37	48,202	0.08%
2018/03/22	3	92.80	7	92.59	92.80	-4	48,376	-0.01%
2018/03/21	9.1	92.48	1	92.40	92.40	8.1	48,263	0.02%
2018/03/20	10	92.63	0	0.00	92.60	10	48,615	0.02%
2018/03/19	5.7	92.82	12.3	92.58	92.90	-6.6	48,662	-0.01%
2018/03/16	7	93.09	4.6	92.98	92.80	2.4	48,767	0.00%
2018/03/15	23	92.80	8	93.43	93.40	15	48,424	0.03%
2018/03/14	21	93.66	4	93.70	93.30	17	48,939	0.03%
2018/03/13	37	95.60	48.1	95.65	95.20	-11.1	48,868	-0.02%
2018/03/12	3	93.37	69.8	93.89	94.30	-66.8	48,136	-0.14%
2018/03/09	11	91.53	43	91.63	91.90	-32	48,311	-0.07%
2018/03/08	15.3	89.47	10	89.40	89.40	5.3	48,434	0.01%
2018/03/07	21.2	89.04	13	89.38	88.50	8.2	48,600	0.02%
2018/03/06	10.2	88.13	19	88.38	88.20	-8.8	49,225	-0.02%
2018/03/05	11	87.20	6	87.83	87.00	5	49,994	0.01%
2018/03/02	22	87.22	17	87.46	87.80	5	49,680	0.01%
2018/03/01	10	87.83	2	88.00	87.90	8	49,850	0.02%
2018/02/27	11	88.45	9	89.27	88.10	2	49,752	0.00%
2018/02/26	10	89.04	9	89.11	88.80	1	49,448	0.00%
2018/02/23	10	88.85	3	88.63	88.90	7	49,325	0.01%
2018/02/22	35.3	87.90	6	87.97	87.90	29.3	49,530	0.06%
2018/02/21	21	88.39	26	88.37	88.20	-5	49,335	-0.01%
2018/02/12	22.3	87.76	5	87.80	87.60	17.3	48,915	0.04%
2018/02/09	21	87.05	39	87.66	87.50	-18	48,743	-0.04%
2018/02/08	37	89.48	8	89.54	89.00	29	48,453	0.06%
2018/02/07	37	90.43	4	91.18	90.00	33	49,905	0.07%
2018/02/06	77.7	90.06	48	89.82	89.20	29.7	49,153	0.06%
2018/02/05	18	92.98	30	93.40	92.80	-12	47,142	-0.03%
2018/02/02	9	94.28	12	94.99	95.20	-3	47,140	-0.01%
2018/02/01	17.1	93.07	15.1	93.93	93.50	2	47,024	0.00%
2018/01/31	23	92.50	4.4	92.25	92.20	18.6	46,756	0.04%
2018/01/30	10.1	94.21	8	93.93	93.60	2.1	46,299	0.00%
2018/01/29	9	94.76	10	94.78	94.70	-1	46,043	0.00%
2018/01/26	66	95.37	3	95.83	95.40	63	45,847	0.14%
2018/01/25	9	95.81	59	95.53	95.40	-50	45,486	-0.11%
2018/01/24	17	95.92	22	96.13	95.90	-5	44,848	-0.01%
2018/01/23	25	95.63	39	96.01	96.90	-14	44,696	-0.03%
2018/01/22	36.5	96.66	25	96.81	96.60	11.5	44,513	0.03%
2018/01/19	120.1	95.63	136.8	95.91	96.90	-16.7	43,848	-0.04%	大買/大賣/
2018/01/18	127	94.30	130	94.56	93.80	-3	42,486	-0.01%	大買/大賣/
2018/01/17	10	92.91	12	92.84	93.40	-2	42,043	0.00%
2018/01/16	30	93.37	20	93.50	93.40	10	41,887	0.02%
2018/01/15	69	92.87	107	92.97	93.30	-38	41,766	-0.09%	大賣/
2018/01/12	142.1	91.85	112	92.10	91.80	30.1	41,540	0.07%	大買/大賣/
2018/01/11	103	91.26	74.1	91.46	91.40	28.9	41,459	0.07%	大買/
2018/01/10	71	90.99	53	90.95	90.80	18	40,939	0.04%
2018/01/09	25	91.93	1	91.90	91.80	24	40,640	0.06%
2018/01/08	41.5	91.87	28	91.81	91.80	13.5	40,616	0.03%
2018/01/05	49.4	91.94	47	92.38	93.00	2.4	40,275	0.01%
2018/01/04	53	92.71	26	92.97	92.60	27	39,996	0.07%
2018/01/03	52	94.50	50	94.87	94.00	2	39,819	0.01%
2018/01/02	0	0.00	2	95.35	95.00	-2	39,215	-0.01%