鴻海 (2317)-台新-高雄券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	48.7	204.20	11.4	204.79	203.00	37.3	64,798	0.06%
2024/11/21	110.7	202.89	44.7	203.05	202.50	66	65,000	0.10%	大買/
2024/11/20	50.3	206.26	69.7	206.20	206.00	-19.5	65,385	-0.03%
2024/11/19	193.2	203.42	33.5	203.71	203.50	159.7	65,849	0.24%	大買/鉅額交易
2024/11/18	148.8	203.66	211.4	203.56	202.50	-62.6	66,210	-0.09%	大買/大賣/
2024/11/15	273	209.13	78.7	208.35	207.00	194.3	66,169	0.29%	大買/鉅額交易
2024/11/14	179.8	211.92	76.7	211.89	211.50	103	65,720	0.16%	大買/鉅額交易
2024/11/13	102.5	213.76	72.2	214.18	214.50	30.3	65,927	0.05%	大買/
2024/11/12	131.7	215.84	104	215.84	214.00	27.7	66,646	0.04%	大買/大賣/
2024/11/11	65.8	218.77	73	219.06	220.00	-7.1	67,372	-0.01%
2024/11/08	110.2	218.73	167.8	218.45	218.00	-57.6	68,533	-0.08%	大買/大賣/
2024/11/07	114.3	215.69	234.4	217.31	217.00	-120	69,919	-0.17%	大買/大賣/鉅額交易
2024/11/06	116.2	214.68	146.6	215.20	213.50	-30.5	71,518	-0.04%	大買/大賣/
2024/11/05	148	213.36	94.5	213.63	214.00	53.6	73,247	0.07%	大買/
2024/11/04	72.6	210.46	208.8	210.33	214.00	-136.3	77,681	-0.18%	大賣/鉅額交易
2024/11/01	285.4	204.82	86.4	206.45	208.00	199	80,548	0.25%	大買/鉅額交易
2024/10/30	144.2	211.99	178.9	212.89	211.50	-34.7	81,929	-0.04%	大買/大賣/
2024/10/29	191.2	209.64	235.1	209.98	209.50	-43.9	81,977	-0.05%	大買/大賣/
2024/10/28	276.2	217.45	303.7	216.66	215.00	-27.5	81,834	-0.03%	大買/大賣/
2024/10/25	49.5	213.56	89.2	214.51	216.00	-39.7	81,192	-0.05%
2024/10/24	189.1	212.70	88.1	212.33	211.50	101	81,356	0.12%	大買/鉅額交易
2024/10/23	82.2	214.71	47.4	215.33	216.00	34.8	81,746	0.04%
2024/10/22	121.2	213.90	197.6	214.48	215.50	-76.4	82,294	-0.09%	大買/大賣/
2024/10/21	103	210.57	117.4	212.04	210.00	-14.4	83,469	-0.02%	大買/大賣/
2024/10/18	153.9	209.10	170.5	209.09	207.50	-16.7	83,998	-0.02%	大買/大賣/
2024/10/17	52.5	206.82	109.1	207.50	208.50	-56.5	84,516	-0.07%	大賣/
2024/10/16	109	205.56	88.2	205.70	205.00	20.8	84,684	0.02%	大買/
2024/10/15	51.7	204.82	342	204.68	207.00	-290.4	84,454	-0.34%	大賣/鉅額交易
2024/10/14	70.8	198.10	98.9	197.89	199.00	-28.1	83,225	-0.03%
2024/10/11	115.5	200.28	110.7	200.66	200.00	4.8	84,917	0.01%	大買/大賣/
2024/10/09	80	198.56	157.3	198.60	199.00	-77.3	84,841	-0.09%	大賣/
2024/10/08	121.3	195.36	44.2	195.64	194.00	77.2	84,628	0.09%	大買/
2024/10/07	338.6	196.92	160.6	196.99	197.50	178	86,026	0.21%	大買/大賣/鉅額交易
2024/10/04	113.2	193.46	224.3	193.71	194.00	-111.2	86,540	-0.13%	大買/大賣/鉅額交易
2024/10/01	97	187.59	54.3	187.27	187.00	42.8	85,357	0.05%
2024/09/30	87.2	189.06	121.6	189.79	187.50	-34.4	86,645	-0.04%	大賣/
2024/09/27	103.8	191.39	200.2	192.12	191.00	-96.4	86,879	-0.11%	大買/大賣/
2024/09/26	107.9	189.77	108.5	189.96	189.50	-0.6	88,138	0.00%	大買/大賣/
2024/09/25	146.8	189.01	324.2	189.03	188.50	-177.4	88,278	-0.20%	大買/大賣/鉅額交易
2024/09/24	50.2	180.19	126.2	181.86	183.00	-76	87,589	-0.09%	大賣/
2024/09/23	85.2	179.01	63.1	179.64	180.00	22.1	88,056	0.03%
2024/09/20	84.5	179.53	210	180.29	177.00	-125.5	89,343	-0.14%	大賣/鉅額交易
2024/09/19	51.6	175.39	35.4	175.60	176.50	16.2	89,933	0.02%
2024/09/18	242.4	176.22	52	174.81	174.00	190.5	90,975	0.21%	大買/鉅額交易
2024/09/16	47.6	177.98	85.5	180.03	181.00	-38	92,423	-0.04%
2024/09/13	59.3	176.75	22.7	176.66	176.00	36.6	94,482	0.04%
2024/09/12	40.7	176.23	208.1	176.00	177.50	-167.4	96,794	-0.17%	大賣/鉅額交易
2024/09/11	75.1	170.49	57.6	170.26	169.50	17.5	97,425	0.02%
2024/09/10	229.3	169.50	130.4	169.49	169.00	98.9	98,440	0.10%	大買/大賣/
2024/09/09	146	172.07	63.8	172.44	172.00	82.2	98,999	0.08%	大買/
2024/09/06	67.4	176.29	83	176.69	176.50	-15.6	100,326	-0.02%
2024/09/05	350.3	178.37	289.4	177.58	175.00	60.9	101,765	0.06%	大買/大賣/
2024/09/04	308.4	177.05	285.4	177.39	179.50	23.1	101,899	0.02%	大買/大賣/
2024/09/03	58.5	184.89	158.1	185.82	185.00	-99.5	100,741	-0.10%	大賣/
2024/09/02	93.8	184.08	93.8	184.09	183.00	0	101,914	0.00%
2024/08/30	67.8	184.73	67.5	184.45	184.50	0.2	103,273	0.00%
2024/08/29	108.6	181.44	86	182.50	184.50	22.6	104,122	0.02%	大買/
2024/08/28	101.4	183.44	141.3	183.91	185.50	-39.9	104,648	-0.04%	大買/大賣/
2024/08/27	80.1	180.42	62.9	180.75	180.50	17.2	106,103	0.02%
2024/08/26	104.7	182.82	81.4	182.90	182.00	23.3	106,949	0.02%	大買/
2024/08/23	97.7	177.73	91.4	178.50	180.00	6.2	107,498	0.01%
2024/08/22	271.6	180.39	100	180.04	179.50	171.6	107,809	0.16%	大買/鉅額交易
2024/08/21	122.7	183.71	49.6	184.44	183.50	73	108,503	0.07%	大買/
2024/08/20	213.5	188.74	85.6	188.16	186.50	127.9	108,463	0.12%	大買/鉅額交易
2024/08/19	131.6	186.85	133.8	187.16	187.00	-2.3	108,510	0.00%	大買/大賣/
2024/08/16	114.5	185.01	123.7	185.40	184.00	-9.2	108,475	-0.01%	大買/大賣/
2024/08/15	215.8	182.98	143	182.73	181.00	72.8	108,044	0.07%	大買/大賣/
2024/08/14	155	185.02	166.4	185.39	185.50	-11.4	107,885	-0.01%	大買/大賣/
2024/08/13	203.9	180.36	176.9	180.81	181.00	26.9	107,715	0.03%	大買/大賣/
2024/08/12	218.8	175.88	251.7	175.85	176.00	-32.8	108,358	-0.03%	大買/大賣/
2024/08/09	204.6	169.78	245.4	170.68	168.50	-40.9	109,102	-0.04%	大買/大賣/
2024/08/08	518.6	163.95	267.6	163.92	163.50	250.9	108,889	0.23%	大買/大賣/鉅額交易
2024/08/07	418.1	171.00	209.6	171.91	170.50	208.6	107,321	0.19%	大買/大賣/鉅額交易
2024/08/06	564.9	168.50	604.5	168.81	167.50	-39.7	105,884	-0.04%	大買/大賣/
2024/08/05	595.9	169.14	359.8	169.23	168.00	236.1	102,629	0.23%	大買/大賣/鉅額交易
2024/08/02	623.7	190.87	184.9	191.52	186.50	438.9	100,061	0.44%	大買/大賣/鉅額交易
2024/08/01	137.2	202.92	120.2	202.98	202.50	17	99,293	0.02%	大買/大賣/
2024/07/31	106.5	198.62	189.9	198.86	198.00	-83.4	101,079	-0.08%	大買/大賣/
2024/07/30	100	192.11	78.4	192.99	196.00	21.6	100,915	0.02%
2024/07/29	84.4	194.14	83.5	193.79	193.00	0.9	101,111	0.00%
2024/07/26	358	192.02	89.1	192.01	192.00	268.9	101,334	0.27%	大買/鉅額交易
2024/07/23	158	199.53	190.7	199.94	201.50	-32.6	101,273	-0.03%	大買/大賣/
2024/07/22	400.5	194.89	495.5	196.95	192.50	-95	101,525	-0.09%	大買/大賣/
2024/07/19	177.4	201.50	205.2	201.86	204.00	-27.8	100,691	-0.03%	大買/大賣/
2024/07/18	428.5	205.14	160.9	205.41	204.00	267.6	102,383	0.26%	大買/大賣/鉅額交易
2024/07/17	162.7	213.39	177.8	214.17	212.00	-15	101,305	-0.01%	大買/大賣/
2024/07/16	203.3	213.96	107.1	213.73	213.00	96.2	101,241	0.10%	大買/大賣/
2024/07/15	94.2	216.75	110.1	216.79	216.50	-15.9	102,079	-0.02%	大賣/
2024/07/12	411.8	217.14	141.4	216.54	216.00	270.4	102,453	0.26%	大買/大賣/鉅額交易
2024/07/11	155.1	225.91	136.6	226.15	225.50	18.6	101,909	0.02%	大買/大賣/
2024/07/10	225	222.94	132	223.84	223.50	92.9	103,744	0.09%	大買/大賣/
2024/07/09	488.4	228.35	320.7	227.30	225.50	167.6	104,436	0.16%	大買/大賣/鉅額交易
2024/07/08	164	223.65	386.3	224.09	226.50	-222.3	104,093	-0.21%	大買/大賣/鉅額交易
2024/07/05	66.8	213.82	153.4	213.80	214.50	-86.6	105,052	-0.08%	大賣/
2024/07/04	228	213.03	288.3	212.40	214.50	-60.2	105,962	-0.06%	大買/大賣/
2024/07/03	445.7	204.94	84.5	204.72	203.00	361.2	105,809	0.34%	大買/鉅額交易
2024/07/02	833.1	208.16	611.3	206.24	204.50	221.8	106,349	0.21%	大買/大賣/鉅額交易
2024/07/01	133.7	215.77	123.8	215.98	216.00	9.8	106,325	0.01%	大買/大賣/
2024/06/28	125.8	214.33	148.2	214.56	214.00	-22.3	108,067	-0.02%	大買/大賣/
2024/06/27	68.8	211.45	105.9	211.78	212.50	-37	108,103	-0.03%	大賣/
2024/06/26	249.3	212.20	123.2	212.32	210.00	126.1	109,229	0.12%	大買/大賣/鉅額交易
2024/06/25	215.4	207.73	227.3	205.47	211.00	-11.9	110,700	-0.01%	大買/大賣/
2024/06/24	199.2	206.74	171.6	206.79	206.00	27.5	111,189	0.02%	大買/大賣/
2024/06/21	307.1	213.29	107.3	214.26	212.00	199.7	112,462	0.18%	大買/大賣/鉅額交易
2024/06/20	222.5	212.01	365.5	209.82	217.50	-143	112,162	-0.13%	大買/大賣/鉅額交易
2024/06/19	320.4	205.70	359	204.83	203.00	-38.6	113,142	-0.03%	大買/大賣/
2024/06/18	212.2	198.83	71.8	199.18	198.50	140.4	113,310	0.12%	大買/鉅額交易
2024/06/17	113.3	197.62	101	197.95	200.00	12.4	115,217	0.01%	大買/
2024/06/14	120.5	196.19	290.8	195.25	198.00	-170.3	116,569	-0.15%	大買/大賣/鉅額交易
2024/06/13	365.5	191.29	296	192.14	192.00	69.5	118,495	0.06%	大買/大賣/
2024/06/12	111.3	185.26	330	185.23	187.50	-218.7	122,764	-0.18%	大買/大賣/鉅額交易
2024/06/11	50	179.88	111.4	179.89	180.50	-61.4	123,876	-0.05%	大賣/
2024/06/07	99.7	177.73	109.2	178.04	177.50	-9.5	128,123	-0.01%	大賣/
2024/06/06	194.8	179.70	241.8	180.39	177.50	-46.9	132,975	-0.04%	大買/大賣/
2024/06/05	236.6	174.35	158.7	174.26	175.50	77.9	133,281	0.06%	大買/大賣/
2024/06/04	196.3	172.06	137.8	172.34	171.00	58.5	132,468	0.04%	大買/大賣/
2024/06/03	185.6	176.65	226.6	176.91	176.50	-41	131,562	-0.03%	大買/大賣/
2024/05/31	279.7	174.75	558.1	176.08	172.00	-278.4	130,748	-0.21%	大買/大賣/鉅額交易
2024/05/30	186.2	177.43	117.3	176.87	176.50	68.9	129,554	0.05%	大買/大賣/
2024/05/29	255.2	182.50	177.3	182.15	180.50	77.8	130,014	0.06%	大買/大賣/
2024/05/28	92.9	184.65	83.8	185.07	185.50	9.1	129,230	0.01%
2024/05/27	217.2	183.58	187.9	183.05	185.00	29.3	128,741	0.02%	大買/大賣/
2024/05/24	460.6	175.12	144.6	174.12	176.00	316.1	127,321	0.25%	大買/大賣/鉅額交易
2024/05/23	70.3	172.28	164	172.21	173.00	-93.7	126,500	-0.07%	大賣/
2024/05/22	71.3	168.82	78.3	169.20	169.00	-7	125,395	-0.01%
2024/05/21	56.5	166.58	480.1	166.51	166.00	-423.6	124,802	-0.34%	大賣/鉅額交易
2024/05/20	165.6	167.57	74.3	167.40	167.50	91.3	124,336	0.07%	大買/
2024/05/17	237.1	169.98	108.9	169.80	170.00	128.2	123,763	0.10%	大買/大賣/鉅額交易
2024/05/16	210.4	174.63	168.9	175.01	171.50	41.5	122,712	0.03%	大買/大賣/
2024/05/15	248.4	169.04	253.3	170.79	170.50	-4.9	120,759	0.00%	大買/大賣/
2024/05/14	144.2	170.91	100	172.10	172.00	44.2	118,632	0.04%	大買/
2024/05/13	131.6	170.81	90.9	171.56	169.50	40.7	116,850	0.03%	大買/
2024/05/10	313	169.65	114.8	169.26	169.50	198.2	115,830	0.17%	大買/大賣/鉅額交易
2024/05/09	200.8	172.64	202.9	172.17	170.50	-2.2	114,664	0.00%	大買/大賣/
2024/05/08	69.6	169.77	75.2	170.03	169.50	-5.6	113,075	0.00%
2024/05/07	223	169.02	231.2	169.42	169.50	-8.2	112,117	-0.01%	大買/大賣/
2024/05/06	275.6	165.00	459	165.37	167.50	-183.4	110,314	-0.17%	大買/大賣/鉅額交易
2024/05/03	72.7	157.31	78	157.47	156.00	-5.3	107,787	0.00%
2024/05/02	120.4	152.99	83.1	153.22	154.00	37.3	107,073	0.03%	大買/
2024/04/30	216.8	157.49	158.9	157.64	156.00	58	106,176	0.05%	大買/大賣/
2024/04/29	109	158.94	182.4	158.55	158.50	-73.4	105,289	-0.07%	大買/大賣/
2024/04/26	85.1	156.24	196.4	155.99	155.00	-111.3	104,036	-0.11%	大賣/鉅額交易
2024/04/25	672.6	152.79	146.3	152.29	151.50	526.4	102,659	0.51%	大買/大賣/鉅額交易
2024/04/24	203.7	151.91	344.3	152.40	156.00	-140.6	101,157	-0.14%	大買/大賣/鉅額交易
2024/04/23	160.2	145.01	92.3	144.51	144.00	67.9	98,752	0.07%	大買/
2024/04/22	96.1	143.00	93.9	143.11	143.00	2.2	98,059	0.00%
2024/04/19	313.6	142.96	278.7	142.78	143.00	34.9	97,247	0.04%	大買/大賣/
2024/04/18	88.9	147.24	124.9	146.49	148.00	-36	95,526	-0.04%	大賣/
2024/04/17	197.6	145.21	146.6	145.18	146.50	51	94,851	0.05%	大買/大賣/
2024/04/16	353.4	140.06	353.9	139.62	141.00	-0.5	93,480	0.00%	大買/大賣/
2024/04/15	160.5	147.09	103.3	147.13	146.00	57.2	90,976	0.06%	大買/大賣/
2024/04/12	196.4	150.96	116.1	151.50	150.50	80.3	89,690	0.09%	大買/大賣/
2024/04/11	281.5	149.85	354.4	149.36	150.00	-73	87,961	-0.08%	大買/大賣/
2024/04/10	215.1	156.09	127.4	155.38	154.50	87.7	85,355	0.10%	大買/大賣/
2024/04/09	136.8	158.45	208.9	157.88	158.00	-72.1	84,044	-0.09%	大買/大賣/
2024/04/08	216.2	158.62	107.8	158.56	158.00	108.4	82,682	0.13%	大買/大賣/鉅額交易
2024/04/03	210.5	156.53	136	157.15	159.00	74.5	81,311	0.09%	大買/大賣/
2024/04/02	219.6	156.86	274.4	155.70	159.00	-54.8	79,344	-0.07%	大買/大賣/
2024/04/01	103.7	151.55	578	151.15	150.50	-474.3	76,692	-0.62%	大買/大賣/鉅額交易
2024/03/29	433	153.37	264.2	151.59	150.00	168.9	75,560	0.22%	大買/大賣/鉅額交易
2024/03/28	344.8	153.74	266.9	154.18	155.50	77.9	73,210	0.11%	大買/大賣/
2024/03/27	615.9	147.04	203.4	146.64	148.50	412.5	70,339	0.59%	大買/大賣/鉅額交易
2024/03/26	206.3	143.67	202.5	143.06	142.00	3.8	68,483	0.01%	大買/大賣/
2024/03/25	174.7	145.39	239.9	145.12	145.50	-65.2	66,381	-0.10%	大買/大賣/
2024/03/22	307.7	144.78	326.2	145.47	145.50	-18.5	64,505	-0.03%	大買/大賣/
2024/03/21	158.4	141.66	213.3	142.14	142.50	-54.9	61,032	-0.09%	大買/大賣/
2024/03/20	240.6	138.93	279.9	138.49	138.00	-39.4	58,649	-0.07%	大買/大賣/
2024/03/19	237.7	133.36	247	134.79	136.00	-9.4	55,781	-0.02%	大買/大賣/
2024/03/18	226.8	133.23	273.5	133.87	136.00	-46.8	53,182	-0.09%	大買/大賣/
2024/03/15	203.2	130.42	807.5	130.82	132.00	-604.4	49,532	-1.22%	大買/大賣/鉅額交易
2024/03/14	101.9	120.04	206.3	119.29	121.00	-104.5	43,236	-0.24%	大買/大賣/鉅額交易
2024/03/13	349.2	120.87	686.5	120.90	120.50	-337.3	40,314	-0.84%	大買/大賣/鉅額交易
2024/03/12	183.4	116.09	805.1	115.86	119.00	-621.7	34,910	-1.78%	大買/大賣/鉅額交易
2024/03/11	37.7	109.86	371.2	109.52	109.50	-333.5	29,389	-1.13%	大賣/鉅額交易
2024/03/08	104.4	105.97	60.2	105.89	105.00	44.2	27,431	0.16%	大買/
2024/03/07	29.5	107.66	58.3	107.70	107.50	-28.8	26,533	-0.11%
2024/03/06	34.9	106.22	62.4	106.43	106.50	-27.5	26,183	-0.11%
2024/03/05	83.5	107.41	175.4	107.49	106.50	-91.9	26,190	-0.35%	大賣/
2024/03/04	91.5	105.22	330	104.84	106.50	-238.5	25,463	-0.94%	大賣/鉅額交易
2024/03/01	189.2	102.77	66.1	102.09	102.00	123.1	24,125	0.51%	大買/鉅額交易
2024/02/29	81.9	103.01	15.3	103.49	103.00	66.7	24,041	0.28%
2024/02/27	134.2	103.54	95.1	103.92	103.50	39.1	23,750	0.16%	大買/
2024/02/26	74.8	103.34	85	103.49	103.50	-10.2	23,649	-0.04%
2024/02/23	141.8	103.20	69.3	103.47	103.00	72.5	23,790	0.30%	大買/
2024/02/22	176	103.23	129.4	103.49	103.50	46.6	24,119	0.19%	大買/大賣/
2024/02/21	108.3	103.45	25.1	103.16	103.00	83.2	24,289	0.34%	大買/
2024/02/20	148.2	103.48	106.2	103.74	103.50	42	24,762	0.17%	大買/大賣/
2024/02/19	88.3	102.53	49.9	102.64	103.00	38.5	24,617	0.16%
2024/02/16	205.4	101.01	124	101.25	101.50	81.5	25,053	0.33%	大買/大賣/
2024/02/15	144.5	101.44	74.1	101.86	101.00	70.3	25,287	0.28%	大買/
2024/02/05	200.9	101.38	157.8	101.77	101.50	43.1	25,125	0.17%	大買/大賣/
2024/02/02	248	101.84	25	102.00	102.00	223	25,105	0.89%	大買/鉅額交易
2024/02/01	74.6	102.05	71.4	102.49	103.00	3.2	25,344	0.01%
2024/01/31	55.1	102.10	12.8	102.12	102.50	42.3	25,428	0.17%
2024/01/30	40.3	102.24	19.3	102.34	102.00	21	25,581	0.08%
2024/01/29	32.2	102.44	8.1	102.75	102.50	24.1	25,927	0.09%
2024/01/26	33.1	102.61	38.3	102.82	102.50	-5.2	26,364	-0.02%
2024/01/25	18.7	101.54	63.7	101.80	102.00	-45	26,353	-0.17%
2024/01/24	120.7	100.77	113.1	101.20	100.50	7.6	26,387	0.03%	大買/大賣/
2024/01/23	62.7	100.98	145.2	100.98	101.00	-82.6	27,103	-0.30%	大賣/
2024/01/22	145.3	100.00	61.1	100.41	99.90	84.2	29,035	0.29%	大買/
2024/01/19	87.4	100.28	78.1	100.50	100.50	9.3	29,204	0.03%
2024/01/18	19.8	99.40	8.2	99.07	99.90	11.6	29,563	0.04%
2024/01/17	172.1	99.09	19.2	99.09	98.60	153	29,936	0.51%	大買/鉅額交易
2024/01/16	104.4	99.94	27	99.99	100.00	77.4	30,976	0.25%	大買/
2024/01/15	105.8	100.66	52	101.47	100.00	53.8	31,922	0.17%	大買/
2024/01/12	80.2	100.53	55.2	100.96	100.50	25	32,081	0.08%
2024/01/11	118	100.49	59.3	101.38	100.50	58.6	32,209	0.18%	大買/
2024/01/10	75.6	100.71	16.3	100.51	100.00	59.3	32,083	0.18%
2024/01/09	54.5	101.58	30.2	101.28	101.00	24.3	31,963	0.08%
2024/01/08	134.2	102.23	7	102.36	101.50	127.2	31,828	0.40%	大買/鉅額交易
2024/01/05	13.7	104.13	15.1	104.03	104.00	-1.3	31,693	0.00%
2024/01/04	29	104.48	5.3	104.40	104.00	23.7	31,937	0.07%
2024/01/03	30.3	104.50	21.5	104.46	104.50	8.8	32,154	0.03%
2024/01/02	21.3	104.50	36.6	104.76	105.00	-15.4	32,305	-0.05%
2023/12/29	15	104.50	79.1	104.23	104.50	-64.1	32,250	-0.20%
2023/12/28	32.3	103.48	23.5	103.86	104.00	8.8	32,274	0.03%
2023/12/27	13.4	103.50	4.2	103.51	103.50	9.2	32,180	0.03%
2023/12/26	1.2	103.50	16	103.56	104.00	-14.8	32,097	-0.05%
2023/12/25	2.5	103.49	8.5	103.45	103.50	-6	32,284	-0.02%
2023/12/22	2	103.50	13.3	103.23	103.50	-11.3	32,363	-0.04%
2023/12/21	31.7	103.06	6.4	103.27	103.50	25.3	32,468	0.08%
2023/12/20	23.7	103.11	110.1	103.37	104.50	-86.4	32,160	-0.27%	大賣/
2023/12/19	8.1	101.72	31.6	102.11	102.50	-23.5	31,507	-0.07%
2023/12/18	10.4	101.61	86.1	101.58	102.00	-75.8	31,329	-0.24%
2023/12/15	70	101.05	54	101.49	101.50	15.9	31,177	0.05%
2023/12/14	18.7	101.49	106.9	101.60	102.00	-88.2	30,726	-0.29%	大賣/
2023/12/13	20.3	101.05	9.1	100.95	101.00	11.2	30,500	0.04%
2023/12/12	17.5	100.91	8.1	100.94	101.00	9.4	30,839	0.03%
2023/12/11	122.7	100.75	52.1	101.00	101.00	70.5	30,769	0.23%	大買/
2023/12/08	6.8	101.20	7.2	101.36	101.50	-0.4	30,658	0.00%
2023/12/07	14.6	100.97	8.2	101.00	101.00	6.4	30,887	0.02%
2023/12/06	15.3	101.16	22	101.05	101.00	-6.7	30,950	-0.02%
2023/12/05	23	100.83	1.1	101.47	101.00	22	30,895	0.07%
2023/12/04	30.3	100.95	4	100.75	101.00	26.3	30,773	0.09%
2023/12/01	64.6	100.67	2.3	100.56	100.50	62.4	30,811	0.20%
2023/11/30	57	101.49	3.2	101.67	101.50	53.8	30,592	0.18%
2023/11/29	79.2	101.65	58.8	102.05	102.00	20.4	30,267	0.07%
2023/11/28	10.4	102.54	98.4	102.22	102.50	-88	29,970	-0.29%
2023/11/27	124.8	101.93	95.6	102.16	101.50	29.2	30,482	0.10%	大買/
2023/11/24	40.2	101.63	5.1	101.71	101.50	35.1	30,442	0.12%
2023/11/22	134.2	102.38	77.4	102.66	102.00	56.8	31,063	0.18%	大買/
2023/11/21	11.8	101.75	89.1	102.02	102.50	-77.3	30,942	-0.25%
2023/11/20	139.1	101.22	70.5	101.47	101.00	68.6	31,170	0.22%	大買/
2023/11/17	26.8	102.66	98.5	102.56	102.50	-71.7	30,949	-0.23%
2023/11/16	13.9	100.88	36.2	100.99	101.00	-22.3	30,387	-0.07%
2023/11/15	127.2	100.12	88	100.46	100.50	39.3	30,054	0.13%	大買/
2023/11/14	35.8	100.09	110	100.22	100.00	-74.1	29,488	-0.25%	大賣/
2023/11/13	29.7	97.78	27.2	97.98	97.70	2.4	29,120	0.01%
2023/11/10	80.1	97.15	20.9	97.33	97.20	59.2	29,544	0.20%
2023/11/09	42.7	97.97	158.4	98.11	97.90	-115.7	30,337	-0.38%	大賣/鉅額交易
2023/11/08	32.7	96.92	17.1	96.86	97.00	15.6	30,321	0.05%
2023/11/07	70.5	95.79	38.7	95.76	96.10	31.8	30,373	0.10%
2023/11/06	26.3	96.89	34.7	97.18	96.40	-8.5	30,281	-0.03%
2023/11/03	130.5	95.63	48	95.85	95.80	82.5	29,982	0.28%	大買/
2023/11/02	39.8	96.81	80.1	96.80	97.00	-40.3	29,758	-0.14%
2023/11/01	82.8	96.10	11.2	96.03	95.60	71.6	30,097	0.24%
2023/10/31	73.7	96.13	111.9	95.97	96.50	-38.1	30,309	-0.13%	大賣/
2023/10/30	403	95.31	75.5	94.87	94.50	327.5	29,933	1.09%	大買/鉅額交易
2023/10/27	60.4	98.38	5	98.46	98.20	55.4	28,083	0.20%
2023/10/26	79	98.38	27.3	98.45	98.50	51.7	28,036	0.18%
2023/10/25	100.7	98.91	53.4	99.03	99.00	47.3	27,773	0.17%
2023/10/24	322.9	98.50	63.5	98.48	98.30	259.4	27,620	0.94%	大買/鉅額交易
2023/10/23	289.4	100.88	64.9	100.73	100.50	224.5	26,288	0.85%	大買/鉅額交易
2023/10/20	26.1	103.29	55.1	104.04	103.50	-29	25,919	-0.11%
2023/10/19	136.5	103.64	58.2	103.62	103.50	78.3	25,714	0.30%	大買/
2023/10/18	30.6	105.97	22	105.77	105.50	8.6	25,514	0.03%
2023/10/17	26	106.69	12	106.88	106.50	14	25,614	0.05%
2023/10/16	19	106.99	11.1	106.87	107.00	7.8	26,265	0.03%
2023/10/13	14.7	106.90	39.3	107.09	107.50	-24.6	26,851	-0.09%
2023/10/12	7	106.86	59.9	106.82	107.00	-52.9	27,096	-0.20%
2023/10/11	9.2	106.05	43.7	106.26	106.00	-34.5	27,348	-0.13%
2023/10/06	12.5	105.29	26	105.46	105.50	-13.6	27,369	-0.05%
2023/10/05	13.1	103.29	55	103.48	103.50	-41.9	27,528	-0.15%
2023/10/04	104.6	102.94	8	103.06	103.00	96.6	27,645	0.35%	大買/
2023/10/03	23.3	104.06	27.5	104.01	104.00	-4.2	27,599	-0.02%
2023/10/02	5.4	104.52	61.5	104.92	104.50	-56.1	27,816	-0.20%
2023/09/28	33.6	103.56	25.2	103.86	104.00	8.4	28,735	0.03%
2023/09/27	22.4	103.91	22	103.93	104.00	0.3	29,226	0.00%
2023/09/26	112	104.52	29	104.17	104.00	83	30,286	0.27%	大買/
2023/09/25	67.8	105.04	58.1	105.47	105.50	9.7	31,242	0.03%
2023/09/22	43.4	105.03	102.6	105.02	105.00	-59.2	31,773	-0.19%	大賣/
2023/09/21	60.5	105.17	13	105.08	105.00	47.5	32,181	0.15%
2023/09/20	33	106.18	4.3	106.26	106.00	28.8	32,555	0.09%
2023/09/19	25.3	106.98	23.5	106.92	106.50	1.8	33,360	0.01%
2023/09/18	25.3	106.04	3.3	106.49	106.50	22	34,796	0.06%
2023/09/15	50.6	106.22	10.6	106.31	106.00	40	35,058	0.11%
2023/09/14	6	106.58	28	106.50	106.50	-22	34,962	-0.06%
2023/09/13	61.2	106.12	5.1	106.70	106.00	56.1	35,116	0.16%
2023/09/12	8.6	106.59	26.6	107.00	107.50	-18	35,594	-0.05%
2023/09/11	11.1	105.10	10.1	105.20	105.00	1	35,679	0.00%
2023/09/08	12	105.37	10.6	105.50	106.00	1.4	35,975	0.00%
2023/09/07	30.5	105.56	13	105.58	105.50	17.5	36,936	0.05%
2023/09/06	23	106.03	14.1	106.06	106.00	8.9	38,325	0.02%
2023/09/05	9	106.54	57.5	106.53	107.00	-48.5	38,319	-0.13%
2023/09/04	61.4	106.47	15	106.63	106.50	46.4	38,384	0.12%
2023/09/01	6.1	106.83	21.7	107.09	107.50	-15.6	38,403	-0.04%
2023/08/31	28.2	105.88	15.3	106.24	106.50	12.9	38,772	0.03%
2023/08/30	13.7	106.06	22.1	106.14	106.00	-8.4	38,234	-0.02%
2023/08/29	137.4	105.88	108.2	105.73	106.00	29.2	38,783	0.08%	大買/大賣/
2023/08/28	25.7	108.56	5.7	108.50	108.00	20	38,485	0.05%
2023/08/25	15.7	108.07	17.4	108.40	108.00	-1.8	39,185	0.00%
2023/08/24	29.3	109.45	143.7	109.36	109.50	-114.4	40,302	-0.28%	大賣/鉅額交易
2023/08/23	6.1	106.75	41.2	106.73	106.50	-35	40,756	-0.09%
2023/08/22	8.3	106.50	7.1	106.57	106.50	1.2	41,061	0.00%
2023/08/21	6.4	106.16	1	106.00	106.00	5.4	41,271	0.01%
2023/08/18	34	106.02	16	106.25	106.00	18	41,354	0.04%
2023/08/17	83.2	106.13	120.7	106.26	106.50	-37.5	41,432	-0.09%	大賣/
2023/08/16	111.7	105.85	16.6	105.58	105.50	95.1	41,323	0.23%	大買/
2023/08/15	175.1	107.81	31	107.87	107.00	144.1	41,146	0.35%	大買/鉅額交易
2023/08/14	29.3	109.60	73.2	109.82	110.00	-43.9	40,542	-0.11%
2023/08/11	111	109.15	9	109.89	108.50	102	40,690	0.25%	大買/鉅額交易
2023/08/10	75.3	109.76	60.9	109.98	110.00	14.4	41,012	0.04%
2023/08/09	21.4	110.66	33.8	110.81	110.50	-12.4	41,109	-0.03%
2023/08/08	8.2	110.25	71.1	110.51	110.50	-63	41,947	-0.15%
2023/08/07	116.3	110.56	20.4	111.25	109.50	95.8	41,823	0.23%	大買/
2023/08/04	11.9	110.03	94.6	110.24	111.00	-82.6	41,358	-0.20%
2023/08/02	69.6	108.52	53.3	108.78	108.00	16.3	41,384	0.04%
2023/08/01	2.1	109.98	143.4	109.86	110.50	-141.3	40,993	-0.34%	大賣/鉅額交易
2023/07/31	138	109.17	43	108.58	108.50	95	40,803	0.23%	大買/
2023/07/28	92.4	109.69	20.8	109.83	109.50	71.5	40,510	0.18%
2023/07/27	83.1	110.83	23.8	111.95	110.50	59.3	40,589	0.15%
2023/07/26	27.7	111.42	28.5	111.71	111.50	-0.8	40,899	0.00%
2023/07/25	30.9	110.44	153.1	110.57	112.00	-122.2	40,721	-0.30%	大賣/鉅額交易
2023/07/24	26.1	107.83	8	107.88	108.00	18.1	39,989	0.05%
2023/07/21	20	107.54	19.6	107.33	107.50	0.4	40,226	0.00%
2023/07/20	111.6	108.33	78.4	108.72	108.00	33.2	40,260	0.08%	大買/
2023/07/19	216.7	109.99	139.5	109.81	108.50	77.2	40,018	0.19%	大買/大賣/
2023/07/18	18.3	111.89	103.9	111.99	112.00	-85.6	39,654	-0.22%	大賣/
2023/07/17	25.8	110.04	73.3	110.12	110.50	-47.6	39,110	-0.12%
2023/07/14	87.3	107.56	151.5	108.62	109.50	-64.1	38,735	-0.17%	大賣/
2023/07/13	42	108.16	23.4	108.36	107.00	18.6	38,284	0.05%
2023/07/12	69.6	106.91	78.6	106.42	107.50	-9	38,042	-0.02%
2023/07/11	68.6	104.97	15.5	105.00	105.00	53.1	37,842	0.14%
2023/07/10	60.4	105.10	36	104.92	104.50	24.4	37,828	0.06%
2023/07/07	58.3	105.33	45.2	105.02	105.50	13.1	37,756	0.03%
2023/07/06	168.9	106.19	64	105.89	105.50	104.9	37,732	0.28%	大買/鉅額交易
2023/07/05	180.4	108.05	68.4	108.42	108.50	112	36,789	0.30%	大買/鉅額交易
2023/07/04	199.8	110.64	39.9	111.25	110.00	159.9	36,139	0.44%	大買/鉅額交易
2023/07/03	195.9	114.54	148.5	114.59	115.00	47.4	35,462	0.13%	大買/大賣/
2023/06/30	165.6	111.98	127.8	112.45	113.00	37.9	34,309	0.11%	大買/大賣/
2023/06/29	82.9	113.86	47.1	114.23	113.00	35.8	33,829	0.11%
2023/06/28	28.6	115.00	40.8	115.06	115.00	-12.2	33,522	-0.04%
2023/06/27	88.7	114.76	58.4	114.96	114.00	30.2	33,179	0.09%
2023/06/26	48.3	115.40	105.7	115.31	115.50	-57.4	32,601	-0.18%	大賣/
2023/06/21	16.2	112.69	24.4	112.93	113.00	-8.2	32,082	-0.03%
2023/06/20	37.2	112.53	24.3	112.45	112.50	12.9	32,028	0.04%
2023/06/19	11.9	111.90	17.3	112.10	112.50	-5.4	31,892	-0.02%
2023/06/16	29.5	111.87	42.5	111.99	111.00	-13	31,825	-0.04%
2023/06/15	57.9	111.70	15.6	111.61	111.50	42.4	31,398	0.13%
2023/06/14	16.1	112.56	38.8	112.51	112.50	-22.7	31,855	-0.07%
2023/06/13	77.2	111.97	229.3	112.75	112.50	-152.1	31,723	-0.48%	大賣/鉅額交易
2023/06/12	77.9	110.44	233.8	110.38	110.50	-155.9	30,901	-0.50%	大賣/鉅額交易
2023/06/09	42.8	107.96	33.7	107.54	108.00	9.1	29,760	0.03%
2023/06/08	12.6	107.44	17.5	107.30	107.00	-4.9	29,876	-0.02%
2023/06/07	11.5	107.63	18	107.50	108.00	-6.5	30,051	-0.02%
2023/06/06	26.6	106.45	23.1	106.95	107.00	3.5	30,703	0.01%
2023/06/05	50.8	108.05	41.1	107.70	107.50	9.7	30,622	0.03%
2023/06/02	50.5	107.96	75.9	108.22	108.00	-25.3	31,419	-0.08%
2023/06/01	24.5	107.31	101.3	107.29	108.00	-76.9	31,156	-0.25%	大賣/
2023/05/31	36	106.67	45.4	106.22	106.50	-9.4	30,871	-0.03%
2023/05/30	57.6	107.15	176	107.05	107.00	-118.4	30,356	-0.39%	大賣/鉅額交易
2023/05/29	33.5	104.81	220	104.88	105.50	-186.4	29,635	-0.63%	大賣/鉅額交易
2023/05/26	61.7	102.31	5.2	102.50	102.50	56.5	29,233	0.19%
2023/05/25	86.2	102.58	25	102.76	102.50	61.1	28,999	0.21%
2023/05/24	14.6	102.64	11	102.95	103.00	3.6	28,936	0.01%
2023/05/23	39.3	102.59	12.4	102.92	102.50	27	28,904	0.09%
2023/05/22	26.6	102.64	101.2	102.80	103.00	-74.6	28,907	-0.26%	大賣/
2023/05/19	130.8	102.53	23.1	102.96	103.00	107.8	29,083	0.37%	大買/鉅額交易
2023/05/18	33	102.99	77	103.07	103.00	-44	29,193	-0.15%
2023/05/17	28.8	102.47	81.2	102.24	102.50	-52.3	29,333	-0.18%
2023/05/16	127.9	102.32	16	102.69	102.00	111.9	28,993	0.39%	大買/鉅額交易
2023/05/15	92	102.08	5.5	102.15	102.00	86.5	28,601	0.30%
2023/05/12	48.3	105.43	14	106.07	102.50	34.3	28,557	0.12%
2023/05/11	48.3	105.43	14	106.07	105.00	34.3	27,867	0.12%
2023/05/10	27.4	106.33	38.5	106.45	106.50	-11.1	27,910	-0.04%
2023/05/09	15.5	105.97	76.3	106.04	106.50	-60.7	28,140	-0.22%
2023/05/08	15.8	105.02	15.5	105.47	105.00	0.3	28,301	0.00%
2023/05/05	15.3	105.00	54.2	104.99	105.00	-38.9	28,849	-0.13%
2023/05/04	36.1	105.18	4.2	105.36	105.00	31.9	29,465	0.11%
2023/05/03	22.3	105.54	60	105.52	105.50	-37.7	29,917	-0.13%
2023/05/02	38.3	105.68	349.5	105.49	106.00	-311.3	30,781	-1.01%	大賣/鉅額交易
2023/04/28	5.7	104.06	59	104.29	104.50	-53.3	31,312	-0.17%
2023/04/27	58	103.50	25.4	103.70	103.50	32.6	31,454	0.10%
2023/04/26	53.1	103.58	51.6	103.75	103.50	1.5	31,624	0.00%
2023/04/25	94	103.26	30.6	103.41	103.00	63.4	31,354	0.20%
2023/04/24	40	103.79	8.4	103.74	103.50	31.6	31,215	0.10%
2023/04/21	45	104.30	68.9	104.75	104.00	-23.9	31,240	-0.08%
2023/04/20	5	104.40	40.8	104.17	104.50	-35.8	31,018	-0.12%
2023/04/19	51.3	103.94	25.3	104.26	104.00	26.1	31,244	0.08%
2023/04/18	22	104.00	18.7	104.30	104.50	3.3	31,266	0.01%
2023/04/17	30.1	104.00	14	104.18	104.00	16.1	31,594	0.05%
2023/04/14	14.6	103.80	60.4	104.04	104.50	-45.8	32,030	-0.14%
2023/04/13	16.4	102.82	31.2	103.00	103.00	-14.8	32,380	-0.05%
2023/04/12	59.2	102.87	21.4	102.98	102.50	37.8	32,302	0.12%
2023/04/11	42.5	103.03	33.1	103.61	103.50	9.4	32,585	0.03%
2023/04/10	29.9	103.23	19.5	103.29	103.00	10.4	32,478	0.03%
2023/04/07	56.8	103.50	2	104.00	103.00	54.8	32,418	0.17%
2023/04/06	84.1	103.92	41.3	104.19	103.50	42.9	32,371	0.13%
2023/03/31	112.3	104.24	7	104.50	104.00	105.3	31,976	0.33%	大買/鉅額交易
2023/03/30	32.3	104.17	30.1	104.18	104.50	2.3	32,025	0.01%
2023/03/29	22.5	103.35	25	103.52	103.50	-2.5	32,165	-0.01%
2023/03/28	33.1	103.35	29	103.47	103.00	4.1	32,556	0.01%
2023/03/27	74.4	104.14	6.3	104.16	103.50	68.1	32,645	0.21%
2023/03/24	97.7	104.62	306.9	105.30	105.50	-209.2	33,306	-0.63%	大賣/鉅額交易
2023/03/23	23.6	103.52	20.4	103.85	103.50	3.1	32,568	0.01%
2023/03/22	31.2	103.52	28	103.75	103.50	3.2	32,454	0.01%
2023/03/21	16.6	103.43	55.3	103.76	103.50	-38.7	32,672	-0.12%
2023/03/20	45.3	102.77	42.6	103.35	102.50	2.7	32,644	0.01%
2023/03/17	28.5	103.39	110.3	103.71	103.50	-81.8	32,828	-0.25%	大賣/
2023/03/16	33.3	102.47	38.6	102.59	102.00	-5.3	32,303	-0.02%
2023/03/15	25.3	102.48	16.1	102.75	102.50	9.3	32,585	0.03%
2023/03/14	27	101.96	14.6	102.23	102.00	12.4	33,160	0.04%
2023/03/13	39.1	102.16	51.4	102.20	103.00	-12.3	33,434	-0.04%
2023/03/10	47.7	101.72	13.6	102.00	102.00	34.1	34,333	0.10%
2023/03/09	99.4	102.94	35.3	103.24	102.50	64.2	34,973	0.18%
2023/03/08	72.5	104.31	33.2	104.48	104.00	39.4	35,167	0.11%
2023/03/07	44.5	105.07	176.7	105.12	105.00	-132.2	35,211	-0.38%	大賣/鉅額交易
2023/03/06	19.1	103.52	76.6	103.55	103.50	-57.5	34,782	-0.17%
2023/03/03	47.4	102.91	32.9	103.44	102.50	14.5	34,733	0.04%
2023/03/02	15.3	102.24	71.4	102.43	102.50	-56.1	34,949	-0.16%
2023/03/01	32.1	101.12	54.3	101.65	102.00	-22.2	35,010	-0.06%
2023/02/24	102.3	101.73	25.2	102.19	101.00	77	34,736	0.22%	大買/
2023/02/23	12.5	102.54	44.3	102.75	103.00	-31.8	34,341	-0.09%
2023/02/22	18.2	101.78	40.9	101.84	102.00	-22.8	34,713	-0.07%
2023/02/21	18.1	102.61	34.4	102.60	102.50	-16.3	34,783	-0.05%
2023/02/20	49.1	103.22	36.6	103.12	103.00	12.4	35,331	0.04%
2023/02/17	26.4	103.04	74	103.16	103.50	-47.6	35,745	-0.13%
2023/02/16	100.2	103.15	117.8	103.15	103.50	-17.5	36,384	-0.05%	大賣/
2023/02/15	14.9	102.10	56	102.20	102.50	-41.1	37,202	-0.11%
2023/02/14	26.4	101.61	39.5	101.86	102.00	-13.1	37,250	-0.04%
2023/02/13	21.1	101.36	9.3	101.18	101.00	11.8	37,616	0.03%
2023/02/10	23.6	101.41	69.1	101.54	101.50	-45.5	37,809	-0.12%
2023/02/09	37.6	100.93	26.3	101.14	101.00	11.2	38,059	0.03%
2023/02/08	54.4	100.54	39.1	100.96	100.50	15.3	38,379	0.04%
2023/02/07	56.9	100.96	10.2	101.41	100.50	46.7	38,627	0.12%
2023/02/06	59.8	101.50	134.4	101.52	101.50	-74.6	38,581	-0.19%	大賣/
2023/02/03	68.2	99.71	15.6	99.77	99.60	52.6	38,523	0.14%
2023/02/02	95.3	100.15	32.4	100.47	100.00	62.9	38,531	0.16%
2023/02/01	74.2	100.11	19.9	100.29	100.00	54.3	38,077	0.14%
2023/01/31	97.6	100.12	90.4	100.15	99.70	7.2	37,933	0.02%
2023/01/30	134	98.38	14.4	98.50	98.10	119.6	37,093	0.32%	大買/鉅額交易
2023/01/17	38.6	98.19	17	98.22	98.10	21.6	36,341	0.06%
2023/01/16	62.8	98.40	8.3	98.68	98.10	54.5	36,361	0.15%
2023/01/13	23.4	98.85	11.6	98.93	98.60	11.8	36,315	0.03%
2023/01/12	52	98.92	49.8	98.81	98.60	2.2	36,978	0.01%
2023/01/11	28.4	99.46	10.2	99.46	99.10	18.2	37,569	0.05%
2023/01/10	12.2	99.44	21.1	99.40	99.40	-8.9	37,879	-0.02%
2023/01/09	37.2	99.20	20.7	99.26	99.10	16.5	38,027	0.04%
2023/01/06	28.7	98.59	13.5	98.60	98.40	15.2	37,890	0.04%
2023/01/05	84.2	98.16	11.3	98.22	98.00	72.9	38,045	0.19%
2023/01/04	58.8	98.27	7.6	98.34	98.10	51.3	38,079	0.13%
2023/01/03	108.1	98.54	24.6	98.81	99.10	83.6	38,013	0.22%	大買/
2022/12/30	32.1	99.97	15	99.94	99.90	17.1	37,602	0.05%
2022/12/29	195.9	99.75	88.1	99.77	99.70	107.9	37,753	0.29%	大買/鉅額交易
2022/12/28	28.6	100.04	7.3	100.42	100.50	21.3	38,005	0.06%
2022/12/27	14.2	100.56	12.5	100.72	100.50	1.7	37,915	0.00%
2022/12/26	2.5	101.00	10.2	101.00	101.00	-7.7	38,115	-0.02%
2022/12/23	15.2	100.40	11.3	100.56	101.00	4	38,434	0.01%
2022/12/22	15.6	100.90	19.9	100.95	101.00	-4.3	38,849	-0.01%
2022/12/21	60.4	100.22	23.4	100.77	100.00	37	39,308	0.09%
2022/12/20	83.3	100.41	13.4	100.13	100.00	69.9	39,198	0.18%
2022/12/19	9.1	101.07	32.6	101.28	101.50	-23.5	39,135	-0.06%
2022/12/16	107.6	100.55	67.3	100.93	100.50	40.3	38,899	0.10%	大買/
2022/12/15	46.4	101.74	17	102.26	101.50	29.4	38,102	0.08%
2022/12/14	18.7	102.38	28.3	102.32	102.50	-9.6	38,124	-0.03%
2022/12/13	47.3	101.37	2.2	101.32	101.00	45	38,141	0.12%
2022/12/12	16	101.53	5.5	101.95	102.00	10.5	37,850	0.03%
2022/12/09	38.4	102.25	36.1	102.29	102.00	2.3	38,145	0.01%
2022/12/08	68.8	101.65	7.1	102.49	101.50	61.7	37,890	0.16%
2022/12/07	91.4	102.38	23.1	102.70	102.00	68.3	37,817	0.18%
2022/12/06	128.1	103.45	57.4	103.24	103.00	70.7	37,621	0.19%	大買/
2022/12/05	115.7	106.11	71.8	106.13	105.50	43.8	37,014	0.12%	大買/
2022/12/02	52.3	105.44	242.6	104.88	105.50	-190.3	36,500	-0.52%	大賣/鉅額交易
2022/12/01	83.9	102.62	276.9	102.43	103.00	-193	35,734	-0.54%	大賣/鉅額交易
2022/11/30	60	100.82	33.1	101.15	100.50	26.9	34,905	0.08%
2022/11/29	42	99.91	9.7	100.25	100.00	32.3	34,038	0.09%
2022/11/28	132.4	100.02	23	99.90	100.00	109.4	33,757	0.32%	大買/鉅額交易
2022/11/25	27.7	100.56	70.5	100.93	100.50	-42.9	33,605	-0.13%
2022/11/24	72.4	100.31	41.3	100.47	101.00	31.1	33,507	0.09%
2022/11/23	114.4	100.88	51.2	101.06	100.50	63.2	33,169	0.19%	大買/
2022/11/22	52.2	100.19	21	100.40	100.50	31.2	33,091	0.09%
2022/11/21	53.9	100.44	18.2	100.64	100.00	35.6	32,902	0.11%
2022/11/18	83.4	101.01	16	101.56	100.50	67.4	32,636	0.21%
2022/11/17	40.7	101.38	25.3	101.56	101.50	15.4	32,326	0.05%
2022/11/16	91.8	101.99	27.3	101.98	101.50	64.5	32,188	0.20%
2022/11/15	28.4	101.49	40.1	101.78	101.50	-11.8	31,685	-0.04%
2022/11/14	123.6	100.04	48.9	100.87	101.50	74.8	31,198	0.24%	大買/
2022/11/11	342.7	100.89	27.1	100.93	100.00	315.6	30,512	1.03%	大買/鉅額交易
2022/11/10	54.6	100.64	9.1	100.89	100.50	45.6	29,543	0.15%
2022/11/09	29.2	101.41	51.1	101.79	102.50	-21.9	29,373	-0.07%
2022/11/08	68.5	100.06	11.8	100.42	100.00	56.7	29,190	0.19%
2022/11/07	101.2	100.11	47.1	100.19	100.00	54.1	29,498	0.18%	大買/
2022/11/04	140.2	100.08	82.3	100.10	100.50	57.9	29,858	0.19%	大買/
2022/11/03	59.4	101.02	33	100.53	101.00	26.4	29,990	0.09%
2022/11/02	27.3	101.49	12.5	101.62	102.00	14.8	29,765	0.05%
2022/11/01	74.6	101.31	12	101.42	101.50	62.6	29,668	0.21%
2022/10/31	61.6	101.98	48.3	102.42	102.50	13.4	29,304	0.05%
2022/10/28	13.2	103.35	12	104.13	104.00	1.2	29,222	0.00%
2022/10/27	19	104.16	15.9	104.88	104.00	3.1	29,368	0.01%
2022/10/26	17.1	103.35	20.2	103.72	104.00	-3.1	29,519	-0.01%
2022/10/25	15.6	102.54	33.4	102.97	103.50	-17.8	29,293	-0.06%
2022/10/24	53.1	103.19	10	103.90	103.00	43.1	29,045	0.15%
2022/10/21	14.1	102.36	28.5	103.12	103.50	-14.4	28,923	-0.05%
2022/10/20	61.5	101.86	21.8	102.30	102.50	39.7	29,034	0.14%
2022/10/19	39.2	103.47	26	103.96	103.00	13.2	28,453	0.05%
2022/10/18	87.2	104.33	15	103.97	103.50	72.2	28,204	0.26%
2022/10/17	57.5	104.60	40.1	104.94	105.00	17.4	28,041	0.06%
2022/10/14	38.7	104.86	24.1	104.90	105.00	14.6	27,956	0.05%
2022/10/13	129.9	103.50	31.5	103.90	103.50	98.4	28,122	0.35%	大買/
2022/10/12	38	103.37	23.2	103.96	103.00	14.8	27,974	0.05%
2022/10/11	79.8	104.61	15.8	104.46	104.00	64	27,628	0.23%
2022/10/07	13.5	107.19	14	107.29	107.50	-0.6	27,413	0.00%
2022/10/06	33.4	107.10	18.2	107.47	107.50	15.2	27,815	0.05%
2022/10/05	32.7	106.53	162.9	106.35	107.00	-130.2	27,893	-0.47%	大賣/鉅額交易
2022/10/04	48.6	102.38	15.5	102.50	102.50	33.1	27,455	0.12%
2022/10/03	24.4	101.06	8.4	101.40	101.00	16.1	27,474	0.06%
2022/09/30	19.6	100.44	21.1	101.21	102.00	-1.5	27,695	-0.01%
2022/09/29	36.8	101.28	11.3	101.59	101.50	25.5	27,913	0.09%
2022/09/28	268	101.59	196.9	101.45	100.50	71.1	28,002	0.25%	大買/大賣/
2022/09/27	36.8	103.78	22.5	103.71	103.50	14.3	27,942	0.05%
2022/09/26	99	104.63	52	104.14	104.00	47	28,760	0.16%
2022/09/23	20.4	106.53	10	106.85	106.50	10.5	29,122	0.04%
2022/09/22	41.3	106.20	46.1	106.95	107.00	-4.8	29,606	-0.02%
2022/09/21	56.5	107.32	11.8	107.00	107.00	44.7	29,763	0.15%
2022/09/20	5.3	107.50	17.6	108.00	108.50	-12.3	29,793	-0.04%
2022/09/19	71.4	106.92	69	106.92	107.00	2.3	29,797	0.01%
2022/09/16	48.5	107.14	7	107.43	107.50	41.5	30,004	0.14%
2022/09/15	10.7	108.01	14.3	108.25	108.00	-3.6	30,148	-0.01%
2022/09/14	57.4	107.60	25.2	107.81	107.50	32.2	30,383	0.11%
2022/09/13	8.1	109.36	49.9	109.54	110.00	-41.8	30,584	-0.14%
2022/09/12	14	108.07	21.1	108.48	108.50	-7.1	30,594	-0.02%
2022/09/08	24.6	106.55	18.4	107.00	107.00	6.3	31,113	0.02%
2022/09/07	94.9	106.60	9.6	106.76	106.00	85.3	31,387	0.27%
2022/09/06	15.3	107.67	40.3	107.85	108.50	-25	31,270	-0.08%
2022/09/05	18	107.83	17.3	108.12	108.00	0.8	31,528	0.00%
2022/09/02	13.5	107.51	20.3	107.78	107.50	-6.8	31,931	-0.02%
2022/09/01	134.2	107.52	58	107.49	107.50	76.2	32,046	0.24%	大買/
2022/08/31	11.5	108.10	35.1	108.46	109.00	-23.6	31,915	-0.07%
2022/08/30	21.1	108.19	19	108.38	108.50	2.1	31,741	0.01%
2022/08/29	77.6	108.29	10.6	108.23	108.00	67	32,006	0.21%
2022/08/26	22.2	109.73	43.1	110.06	110.50	-20.9	32,155	-0.06%
2022/08/25	19.1	109.69	16.2	110.09	109.50	2.9	32,478	0.01%
2022/08/24	53.1	109.80	29.8	109.58	109.50	23.3	33,426	0.07%
2022/08/23	28.2	110.00	23.1	110.07	110.00	5.2	34,509	0.01%
2022/08/22	21.7	110.16	40	110.51	111.00	-18.3	34,940	-0.05%
2022/08/19	27.8	111.26	12.1	111.67	111.00	15.7	35,525	0.04%
2022/08/18	26.5	111.31	9	112.00	112.00	17.5	35,898	0.05%
2022/08/17	12.1	111.62	42.3	112.16	112.50	-30.2	36,728	-0.08%
2022/08/16	39.7	110.98	19.8	111.13	111.00	19.9	36,840	0.05%
2022/08/15	25.3	111.94	21.9	112.02	112.00	3.4	36,930	0.01%
2022/08/12	39.9	113.25	43.7	112.98	112.50	-3.8	37,208	-0.01%
2022/08/11	31.1	112.23	126	112.28	113.00	-94.9	37,022	-0.26%	大賣/
2022/08/10	62.3	110.14	97.9	109.77	110.00	-35.6	36,918	-0.10%
2022/08/09	48.7	108.22	48.2	108.58	109.00	0.4	36,398	0.00%
2022/08/08	44.3	107.27	69	107.70	108.00	-24.7	36,343	-0.07%
2022/08/05	26.2	108.29	47.2	108.52	108.00	-20.9	36,295	-0.06%
2022/08/04	59.4	107.32	57	107.57	108.00	2.4	36,249	0.01%
2022/08/03	36.3	107.12	59.6	107.67	108.50	-23.3	35,932	-0.06%
2022/08/02	88.9	107.17	45.1	107.47	108.00	43.8	35,709	0.12%
2022/08/01	19.4	108.56	32.1	108.92	109.00	-12.7	35,441	-0.04%
2022/07/29	30.4	108.70	25	108.94	109.00	5.4	35,652	0.02%
2022/07/28	25.7	108.45	31.3	108.64	108.50	-5.6	35,867	-0.02%
2022/07/27	64.4	108.35	47.2	108.39	108.00	17.2	36,003	0.05%
2022/07/26	21	107.60	37.7	107.65	108.00	-16.8	35,778	-0.05%
2022/07/25	26.5	107.61	62.3	107.12	107.50	-35.8	35,635	-0.10%
2022/07/22	34.1	105.81	37	106.23	106.00	-2.9	35,447	-0.01%
2022/07/21	14	105.04	97.5	104.44	105.50	-83.5	35,462	-0.24%
2022/07/20	40.6	103.86	54	104.38	103.50	-13.4	35,419	-0.04%
2022/07/19	25.3	104.08	10.3	104.60	104.00	15	35,511	0.04%
2022/07/18	26.1	104.44	22.1	105.00	105.00	4	35,446	0.01%
2022/07/15	32.1	104.92	27	105.46	105.00	5.1	35,469	0.01%
2022/07/14	42.5	103.94	93.5	104.64	105.00	-51	35,384	-0.14%
2022/07/13	18.9	103.06	65.1	103.16	102.50	-46.2	34,910	-0.13%
2022/07/12	66.2	100.08	17.1	100.53	100.50	49.2	34,569	0.14%
2022/07/11	28.1	101.04	13	101.38	101.00	15.1	34,330	0.04%
2022/07/08	76.7	102.65	17.1	102.80	102.00	59.6	34,172	0.17%
2022/07/07	20.1	101.80	80.3	102.33	103.50	-60.2	33,867	-0.18%
2022/07/06	53.1	101.64	23	102.15	100.50	30.1	33,478	0.09%
2022/07/05	31.1	102.20	86	102.38	102.50	-54.9	33,199	-0.17%
2022/07/04	138.9	100.51	599	100.51	100.00	-460.1	32,860	-1.40%	大買/大賣/鉅額交易
2022/07/01	131.1	106.90	104.2	106.92	106.00	26.9	32,262	0.08%	大買/大賣/
2022/06/30	93.1	109.75	34.8	109.76	109.00	58.3	31,744	0.18%
2022/06/29	26.1	111.35	34.9	111.42	111.00	-8.8	31,393	-0.03%
2022/06/28	18.1	111.06	33.1	111.59	112.00	-15	31,168	-0.05%
2022/06/27	10.1	111.15	27.3	111.43	111.00	-17.2	31,040	-0.06%
2022/06/24	26.1	109.58	89.1	109.67	110.00	-63	30,863	-0.20%
2022/06/23	89.7	108.17	45.4	108.53	108.00	44.2	30,701	0.14%
2022/06/22	68.2	110.29	19.2	110.39	109.50	49	30,281	0.16%
2022/06/21	14.3	111.37	67.5	111.51	112.00	-53.2	30,597	-0.17%
2022/06/20	73.2	109.25	54.3	109.66	109.00	18.9	30,276	0.06%
2022/06/17	62	109.74	28.4	110.18	109.50	33.6	30,071	0.11%
2022/06/16	27.5	111.97	52.4	113.00	111.50	-24.9	29,597	-0.08%
2022/06/15	50.4	111.89	17.9	112.31	112.00	32.5	30,439	0.11%
2022/06/14	75.8	110.98	22.6	111.09	111.50	53.3	30,755	0.17%
2022/06/13	131.5	111.83	58.9	111.60	111.50	72.6	30,823	0.24%	大買/
2022/06/10	38	114.37	28.2	114.45	114.00	9.8	30,587	0.03%
2022/06/09	8.5	114.90	66.1	115.05	115.50	-57.6	30,617	-0.19%
2022/06/08	25.5	113.96	35.8	114.12	114.00	-10.4	30,518	-0.03%
2022/06/07	57.6	114.05	28.4	114.14	113.50	29.2	30,625	0.10%
2022/06/06	15.1	115.07	58.4	115.20	115.50	-43.3	30,483	-0.14%
2022/06/02	62	114.43	54.7	115.09	114.00	7.3	30,890	0.02%
2022/06/01	47.3	114.80	93.3	114.82	114.50	-46	31,010	-0.15%
2022/05/31	25.9	112.57	127.6	111.97	113.00	-101.7	30,133	-0.34%	大賣/鉅額交易
2022/05/30	35.4	109.70	71.2	109.88	110.50	-35.8	28,871	-0.12%
2022/05/27	14.4	110.31	54.6	110.39	110.00	-40.2	28,372	-0.14%
2022/05/26	22.7	109.05	25.4	109.48	109.00	-2.7	27,992	-0.01%
2022/05/25	38.3	109.68	144.7	109.54	109.50	-106.3	27,818	-0.38%	大賣/鉅額交易
2022/05/24	21.6	108.12	57.6	108.40	108.00	-36	27,347	-0.13%
2022/05/23	17.3	108.09	90	108.17	108.00	-72.6	26,969	-0.27%
2022/05/20	42	107.69	265.7	108.02	107.00	-223.8	26,832	-0.83%	大賣/鉅額交易
2022/05/19	11.4	105.96	54.3	106.59	107.50	-42.9	26,456	-0.16%
2022/05/18	47.2	106.26	178.7	106.65	107.00	-131.5	26,023	-0.51%	大賣/鉅額交易
2022/05/17	9.4	104.61	31.6	104.86	105.00	-22.2	25,518	-0.09%
2022/05/16	9.7	104.05	36	104.28	104.50	-26.3	25,323	-0.10%
2022/05/13	38.1	103.55	20.9	103.72	104.00	17.2	25,172	0.07%
2022/05/12	31.7	102.52	10	102.70	102.00	21.7	25,217	0.09%
2022/05/11	24.1	103.29	11	103.45	103.00	13.1	25,124	0.05%
2022/05/10	28	103.27	21.6	103.76	104.00	6.4	25,133	0.03%
2022/05/09	19.2	103.37	23	103.76	104.00	-3.8	25,217	-0.02%
2022/05/06	18.2	103.30	22.2	103.70	104.00	-4	25,527	-0.02%
2022/05/05	22.2	104.52	26.7	105.12	104.50	-4.5	25,631	-0.02%
2022/05/04	52.4	104.10	46.5	103.95	104.00	5.9	25,602	0.02%
2022/05/03	18.6	102.06	34.1	102.40	102.50	-15.6	25,586	-0.06%
2022/04/29	12.5	101.76	28.1	101.78	102.00	-15.6	25,993	-0.06%
2022/04/28	14.7	100.55	16.6	100.88	101.50	-2	26,305	-0.01%
2022/04/27	48.8	100.05	36.1	100.08	100.00	12.7	26,323	0.05%
2022/04/26	15.7	100.81	18.8	101.20	101.00	-3.2	26,227	-0.01%
2022/04/25	122.1	101.01	30.2	100.59	100.50	91.9	26,131	0.35%	大買/
2022/04/22	10.2	102.60	21.7	103.30	103.50	-11.5	25,723	-0.04%
2022/04/21	23.7	103.27	24.1	103.71	103.00	-0.4	26,086	0.00%
2022/04/20	46.4	102.38	24	102.77	103.00	22.4	26,106	0.09%
2022/04/19	30	102.48	11.7	102.86	102.00	18.3	26,095	0.07%
2022/04/18	20.2	102.50	7.4	102.53	102.50	12.8	26,235	0.05%
2022/04/15	20.1	103.30	14.2	103.32	103.00	5.9	26,622	0.02%
2022/04/14	22.7	104.04	15.2	104.37	104.00	7.5	27,070	0.03%
2022/04/13	17.8	103.68	54	103.85	104.00	-36.2	27,740	-0.13%
2022/04/12	20.6	102.45	15.2	102.60	102.00	5.4	29,846	0.02%
2022/04/11	143.2	102.76	120	102.05	102.00	23.1	29,853	0.08%	大買/大賣/
2022/04/08	56.9	102.76	13.1	103.19	103.00	43.8	29,736	0.15%
2022/04/07	79.6	103.73	24	103.19	103.00	55.6	29,605	0.19%
2022/04/06	49.4	104.65	14	104.93	105.00	35.4	29,253	0.12%
2022/04/01	67.7	104.73	6.8	105.00	104.50	60.9	28,990	0.21%
2022/03/31	71.1	106.32	17.5	106.14	106.00	53.6	28,748	0.19%
2022/03/30	26	105.35	16.5	105.74	105.50	9.5	28,608	0.03%
2022/03/29	48.4	105.58	7	105.50	105.50	41.4	28,506	0.15%
2022/03/28	42.4	105.52	114.1	105.97	106.00	-71.7	28,443	-0.25%	大賣/
2022/03/25	33.5	106.31	44.5	106.51	106.00	-11	28,332	-0.04%
2022/03/24	98.7	106.66	125.3	106.87	106.50	-26.6	28,289	-0.09%	大賣/
2022/03/23	15.1	104.67	27.3	105.07	105.50	-12.2	27,980	-0.04%
2022/03/22	18.1	103.92	21.4	104.15	104.00	-3.3	28,224	-0.01%
2022/03/21	58.4	105.17	20.4	105.34	104.50	38	28,256	0.13%
2022/03/18	52.7	104.21	86	105.00	106.00	-33.3	28,271	-0.12%
2022/03/17	51.2	103.49	73.5	103.84	104.00	-22.3	27,192	-0.08%
2022/03/16	54.8	101.26	55.5	101.31	101.50	-0.8	26,806	0.00%
2022/03/15	162.2	102.07	115	101.06	101.00	47.2	26,458	0.18%	大買/大賣/
2022/03/14	30.5	102.98	23	102.99	102.50	7.5	26,525	0.03%
2022/03/11	130.3	103.05	129.1	103.50	103.50	1.2	26,516	0.00%	大買/大賣/
2022/03/10	7.3	103.08	35.5	103.19	103.00	-28.2	26,500	-0.11%
2022/03/09	45.1	101.81	23.6	101.68	101.50	21.5	26,385	0.08%
2022/03/08	75.6	101.04	21.6	101.52	101.50	54	26,349	0.20%
2022/03/07	83.3	103.06	27.3	102.95	102.50	56	25,720	0.22%
2022/03/04	28.7	104.07	44	104.58	105.00	-15.3	25,816	-0.06%
2022/03/03	32	104.90	20	104.83	104.50	12	25,972	0.05%
2022/03/02	15.3	104.37	28.1	104.87	104.50	-12.8	26,143	-0.05%
2022/03/01	28.3	104.52	38.3	104.86	104.50	-10.1	26,204	-0.04%
2022/02/25	49.8	103.04	28	103.27	103.00	21.8	26,220	0.08%
2022/02/24	87.1	103.22	16	103.25	102.50	71.1	26,098	0.27%
2022/02/23	24.3	104.82	20	105.13	105.00	4.3	25,606	0.02%
2022/02/22	169	104.49	116	104.49	104.50	53	25,709	0.21%	大買/大賣/
2022/02/21	19.2	105.87	23.5	106.24	106.00	-4.3	25,784	-0.02%
2022/02/18	27.3	105.43	17.1	105.68	105.50	10.2	25,924	0.04%
2022/02/17	29.5	105.54	23.7	106.04	106.00	5.8	25,998	0.02%
2022/02/16	5	105.10	22.7	105.35	105.50	-17.7	26,003	-0.07%
2022/02/15	20.3	104.16	9.5	104.53	104.00	10.8	26,223	0.04%
2022/02/14	148.3	104.41	112.2	104.03	104.00	36.1	26,310	0.14%	大買/大賣/
2022/02/11	42.4	105.28	26.6	105.58	106.00	15.8	26,318	0.06%
2022/02/10	24.6	105.93	27.9	106.24	106.50	-3.3	26,440	-0.01%
2022/02/09	32.2	105.78	100.8	106.05	106.50	-68.6	26,437	-0.26%
2022/02/08	59.8	105.11	82.6	105.00	105.50	-22.8	26,352	-0.09%
2022/02/07	22	103.14	39.3	103.54	103.00	-17.3	25,826	-0.07%
2022/01/26	82.7	102.36	23	102.50	102.00	59.7	25,471	0.23%
2022/01/25	47.9	102.43	27.1	102.85	103.00	20.8	25,257	0.08%
2022/01/24	49.7	103.29	79.6	103.20	103.00	-29.9	25,076	-0.12%
2022/01/21	103.1	102.29	39.1	102.31	102.00	64	24,727	0.26%	大買/
2022/01/20	46.6	103.35	17	103.65	103.00	29.6	24,415	0.12%
2022/01/19	39.1	103.62	38	103.93	103.50	1.1	24,199	0.00%
2022/01/18	26.9	104.25	16.1	104.19	103.50	10.8	24,100	0.04%
2022/01/17	39.8	103.55	22.1	103.98	103.50	17.8	24,204	0.07%
2022/01/14	140.3	103.63	32.3	103.64	103.50	108	24,181	0.45%	大買/鉅額交易
2022/01/13	12.6	104.93	48.6	105.30	105.50	-36	24,050	-0.15%
2022/01/12	59.4	104.39	15.2	104.57	104.50	44.1	24,214	0.18%
2022/01/11	57.5	104.18	44.5	104.60	104.50	13	24,338	0.05%
2022/01/10	123.1	105.03	33.8	104.72	104.50	89.3	24,605	0.36%	大買/
2022/01/07	62.1	106.54	50.5	107.37	106.50	11.6	24,846	0.05%
2022/01/06	154.2	107.03	90.5	107.16	107.00	63.7	24,497	0.26%	大買/
2022/01/05	290.4	109.06	422.6	108.63	109.00	-132.3	23,990	-0.55%	大買/大賣/鉅額交易
2022/01/04	47.6	103.73	21	103.79	103.50	26.6	22,264	0.12%
2022/01/03	61.6	103.58	57	104.38	103.00	4.6	22,420	0.02%
2021/12/30	65.9	104.24	4.5	104.28	104.00	61.4	22,693	0.27%
2021/12/29	26.2	104.69	11.5	104.91	105.00	14.7	23,058	0.06%
2021/12/28	14.2	104.96	20.3	105.12	105.50	-6.1	23,528	-0.03%
2021/12/27	10.4	104.43	23.3	104.50	104.50	-12.9	23,690	-0.05%
2021/12/24	30.7	104.21	14	104.57	104.00	16.7	24,112	0.07%
2021/12/23	49.8	103.92	11.1	104.00	104.00	38.7	24,295	0.16%
2021/12/22	32.8	103.68	11.4	103.83	103.50	21.3	24,599	0.09%
2021/12/21	7.7	103.38	47.3	104.14	104.50	-39.6	24,777	-0.16%
2021/12/20	43.8	103.06	8.3	103.44	103.00	35.5	24,788	0.14%
2021/12/17	43.2	103.58	2.2	103.77	103.50	41.1	24,743	0.17%
2021/12/16	64.9	103.95	2.1	103.81	103.50	62.8	24,530	0.26%
2021/12/15	7.7	104.21	4.8	104.92	105.00	2.9	24,606	0.01%
2021/12/14	23.4	104.27	14.5	104.59	104.50	8.9	24,867	0.04%
2021/12/13	14.6	105.12	10.7	105.17	104.50	3.9	24,882	0.02%
2021/12/10	29.7	105.01	6.8	105.29	105.00	22.9	25,648	0.09%
2021/12/09	14.3	105.60	38.7	105.62	106.00	-24.4	25,628	-0.10%
2021/12/08	46.1	105.54	13	106.21	105.00	33.1	25,632	0.13%
2021/12/07	40.4	105.94	11.2	106.55	106.00	29.2	25,267	0.12%
2021/12/06	38.2	106.03	28.2	106.67	106.50	10	25,185	0.04%
2021/12/03	52.5	105.47	47	105.79	105.00	5.5	25,281	0.02%
2021/12/02	23.1	105.80	22.3	106.14	105.00	0.8	25,365	0.00%
2021/12/01	28	105.14	27.3	105.36	105.50	0.7	25,219	0.00%
2021/11/30	43.5	104.05	13.4	104.76	103.50	30.2	25,243	0.12%
2021/11/29	35.1	103.98	53.1	103.26	103.50	-18.1	24,913	-0.07%
2021/11/26	64.8	103.87	81.5	104.39	103.50	-16.7	24,820	-0.07%
2021/11/25	38.9	105.31	11.1	105.63	105.00	27.8	24,927	0.11%
2021/11/24	70.1	105.17	25.8	105.16	105.50	44.3	24,868	0.18%
2021/11/23	52.1	106.13	10.5	106.26	106.00	41.6	24,601	0.17%
2021/11/22	19.2	106.73	37	106.74	106.50	-17.8	24,446	-0.07%
2021/11/19	65.1	106.88	14.2	106.94	106.50	50.9	24,384	0.21%
2021/11/18	36	106.69	11	106.91	107.00	25	24,337	0.10%
2021/11/17	48.9	107.29	6.7	107.70	107.00	42.2	24,205	0.17%
2021/11/16	20.1	108.33	7.2	108.36	108.00	12.9	24,180	0.05%
2021/11/15	104.6	108.93	10	109.15	108.00	94.5	24,775	0.38%	大買/
2021/11/12	48.6	108.64	26.7	108.87	109.00	22	24,877	0.09%
2021/11/11	55.4	107.90	6.3	107.92	107.50	49.1	24,858	0.20%
2021/11/10	12.8	109.11	21.3	108.79	109.00	-8.5	25,126	-0.03%
2021/11/09	20.1	107.40	31	107.45	108.00	-10.9	25,521	-0.04%
2021/11/08	31.1	107.27	27.1	107.35	107.50	4	25,431	0.02%
2021/11/05	10.2	108.07	10.4	108.41	109.00	-0.2	25,877	0.00%
2021/11/04	15.5	108.00	4.5	108.22	108.00	11	26,297	0.04%
2021/11/03	6	108.00	5.1	108.10	107.50	0.9	26,495	0.00%
2021/11/02	8	107.81	26	107.87	107.50	-18	26,978	-0.07%
2021/11/01	18	107.17	8.7	107.26	106.50	9.3	26,974	0.03%
2021/10/29	30.1	107.13	21.8	107.45	107.00	8.3	27,025	0.03%
2021/10/28	16.2	108.25	6.1	108.17	108.50	10.1	27,041	0.04%
2021/10/27	24	107.98	16.1	108.26	108.00	8	27,205	0.03%
2021/10/26	20	108.85	32.1	108.84	109.00	-12.1	27,413	-0.04%
2021/10/25	7.5	108.35	19.9	108.28	108.00	-12.4	27,459	-0.05%
2021/10/22	4	108.00	18.2	107.78	107.50	-14.1	27,653	-0.05%
2021/10/21	3.3	107.97	10.3	107.71	108.00	-7	27,868	-0.03%
2021/10/20	18.2	107.53	16.9	107.85	107.50	1.3	27,916	0.00%
2021/10/19	36.4	107.33	20.5	107.66	107.00	15.9	27,785	0.06%
2021/10/18	209.9	109.25	227	108.19	107.50	-17.1	28,334	-0.06%	大買/大賣/
2021/10/15	121.5	108.49	130	109.05	109.50	-8.5	28,682	-0.03%	大買/大賣/
2021/10/14	15.3	106.73	23.4	106.96	106.50	-8.2	28,303	-0.03%
2021/10/13	42.1	105.33	60.4	105.68	105.50	-18.3	28,537	-0.06%
2021/10/12	80.9	105.11	34.6	105.05	105.00	46.3	28,786	0.16%
2021/10/08	5.1	107.30	24.3	107.34	108.00	-19.2	29,185	-0.07%
2021/10/07	27.8	106.30	86.4	106.21	107.00	-58.6	29,179	-0.20%
2021/10/06	53.9	103.94	34.3	103.85	103.00	19.6	29,150	0.07%
2021/10/05	68.2	101.54	17.8	101.69	101.50	50.4	28,786	0.17%
2021/10/04	24.3	103.24	19.2	103.33	103.00	5.1	28,567	0.02%
2021/10/01	106.7	103.58	18.9	103.40	103.00	87.9	28,543	0.31%	大買/
2021/09/30	25.7	105.07	9	105.33	105.00	16.7	28,439	0.06%
2021/09/29	103.8	104.70	30	105.05	105.00	73.8	28,792	0.26%	大買/
2021/09/28	27.5	106.44	4	106.50	106.50	23.5	29,592	0.08%
2021/09/27	18.2	107.56	9	107.83	107.50	9.2	29,497	0.03%
2021/09/24	7.2	107.64	11.9	107.53	107.50	-4.7	29,530	-0.02%
2021/09/23	18.6	106.80	12	107.13	106.50	6.6	29,793	0.02%
2021/09/22	56.2	106.46	28.4	106.80	107.00	27.8	29,774	0.09%
2021/09/17	28	108.22	10	108.30	108.50	18	29,528	0.06%
2021/09/16	33.8	108.19	5.3	107.93	107.50	28.6	29,476	0.10%
2021/09/15	68	109.63	64.2	109.45	108.50	3.8	29,612	0.01%
2021/09/14	9.7	107.45	8.9	107.46	107.50	0.8	29,019	0.00%
2021/09/13	31.6	107.06	3.1	107.17	106.50	28.6	29,065	0.10%
2021/09/10	18.3	107.89	2.8	107.82	108.00	15.5	29,390	0.05%
2021/09/09	16.2	106.91	10.2	106.96	107.00	5.9	29,660	0.02%
2021/09/08	30.5	107.91	10.3	107.81	107.50	20.2	29,623	0.07%
2021/09/07	46.9	108.71	42.4	108.82	108.50	4.5	29,547	0.02%
2021/09/06	28.5	111.65	20.3	111.71	111.00	8.2	29,553	0.03%
2021/09/03	24.9	112.01	27.6	112.29	112.50	-2.7	29,849	-0.01%
2021/09/02	41	111.31	39.3	111.47	111.50	1.7	29,768	0.01%
2021/09/01	30.5	110.37	40.2	110.89	111.00	-9.7	29,654	-0.03%
2021/08/31	14.2	108.86	24.9	109.85	111.00	-10.8	29,587	-0.04%
2021/08/30	23.7	107.98	9.2	108.29	109.00	14.5	29,418	0.05%
2021/08/27	3.7	108.00	5	107.90	108.00	-1.3	29,666	0.00%
2021/08/26	9.8	107.69	0.3	108.00	107.50	9.5	29,835	0.03%
2021/08/25	31.3	108.27	7.3	108.51	108.50	24	30,168	0.08%
2021/08/24	15.3	108.31	24.3	108.61	109.00	-9	30,304	-0.03%
2021/08/23	13	106.54	38	106.78	107.50	-25	30,576	-0.08%
2021/08/20	38.2	103.87	63.1	103.76	104.50	-24.9	30,649	-0.08%
2021/08/19	185.1	103.79	119.1	103.34	103.00	66	31,163	0.21%	大買/大賣/
2021/08/18	49	105.99	25.1	105.80	107.00	23.9	30,717	0.08%
2021/08/17	18.1	106.77	14	107.11	106.50	4.1	31,031	0.01%
2021/08/16	80.7	107.74	16.5	107.24	107.50	64.2	31,124	0.21%
2021/08/13	68.8	109.37	141.9	109.37	109.00	-73.1	31,441	-0.23%	大賣/
2021/08/12	8.1	108.93	11	109.41	109.00	-2.9	31,378	-0.01%
2021/08/11	104.4	106.88	85	107.63	109.00	19.4	31,859	0.06%	大買/
2021/08/10	153	109.47	161	109.55	108.50	-8	32,440	-0.02%	大買/大賣/
2021/08/09	6.1	111.66	11	111.68	112.00	-5	33,341	-0.01%
2021/08/06	37.4	111.82	30.1	111.79	112.50	7.3	33,684	0.02%
2021/08/05	22.2	111.26	16.8	111.40	112.00	5.5	34,169	0.02%
2021/08/04	25.2	111.88	47.4	111.91	112.00	-22.2	36,329	-0.06%
2021/08/03	31	111.28	5	111.40	111.50	26	37,309	0.07%
2021/08/02	4.1	112.82	33.3	111.99	113.00	-29.2	37,640	-0.08%
2021/07/30	26.7	110.10	33.6	110.17	110.00	-6.9	38,246	-0.02%
2021/07/29	19.6	110.83	9.1	110.73	111.00	10.6	38,400	0.03%
2021/07/28	54.5	109.43	40.4	110.13	110.50	14.1	39,142	0.04%
2021/07/27	8.3	111.25	22.4	110.98	111.50	-14.1	40,042	-0.04%
2021/07/26	64	109.99	50	109.70	110.00	14	40,774	0.03%
2021/07/23	52.8	110.72	46.3	110.66	110.50	6.5	40,978	0.02%
2021/07/22	66.3	110.41	35.3	111.11	110.50	31.1	41,267	0.08%
2021/07/21	93.1	113.63	22.7	113.69	112.50	70.4	41,185	0.17%
2021/07/20	40.3	114.98	21.5	115.09	114.50	18.8	40,817	0.05%
2021/07/19	82	116.85	73	116.94	116.50	9.1	41,033	0.02%
2021/07/16	40.7	118.53	79.4	119.10	119.50	-38.7	41,627	-0.09%
2021/07/15	72.4	118.10	112.9	118.78	119.50	-40.5	41,646	-0.10%	大賣/
2021/07/14	12.3	116.73	59.6	116.91	116.00	-47.3	41,038	-0.12%
2021/07/13	41.4	116.26	62.6	116.47	116.50	-21.2	41,122	-0.05%
2021/07/12	42.3	114.94	22.3	115.02	115.00	20	41,396	0.05%
2021/07/09	40.7	113.66	58.6	113.49	114.00	-17.9	41,770	-0.04%
2021/07/08	27.8	115.48	48.4	115.69	115.50	-20.6	42,184	-0.05%
2021/07/07	33.3	115.64	53.4	115.64	115.00	-20.1	42,614	-0.05%
2021/07/06	56.5	116.71	65.6	116.47	116.50	-9.2	43,302	-0.02%
2021/07/05	88.5	115.97	143.5	115.41	117.00	-55	43,911	-0.13%	大賣/
2021/07/02	17.8	111.74	21.4	111.81	111.50	-3.6	43,223	-0.01%
2021/07/01	13.7	111.96	9	112.07	112.00	4.7	43,510	0.01%
2021/06/30	16.4	112.75	32	113.03	112.00	-15.7	43,940	-0.04%
2021/06/29	24.6	111.78	51	111.88	111.50	-26.4	45,039	-0.06%
2021/06/28	24.5	111.96	15.1	112.20	111.50	9.4	46,909	0.02%
2021/06/25	87.5	113.86	70.3	114.01	113.00	17.2	47,286	0.04%
2021/06/24	23.3	112.31	61	112.78	113.00	-37.7	47,379	-0.08%
2021/06/23	10.5	110.84	46.9	110.62	111.50	-36.4	47,741	-0.08%
2021/06/22	39.5	109.07	27.8	109.21	108.50	11.7	48,354	0.02%
2021/06/21	114	109.40	36.5	109.04	108.50	77.4	49,335	0.16%	大買/
2021/06/18	21.9	111.92	26.4	112.22	111.50	-4.5	50,635	-0.01%
2021/06/17	57.1	110.99	18.4	111.60	113.00	38.7	51,947	0.07%
2021/06/16	51.6	112.04	34	112.13	111.50	17.7	54,351	0.03%
2021/06/15	40.6	112.89	28.2	112.82	113.00	12.4	56,251	0.02%
2021/06/11	53.6	113.41	84.8	113.17	113.50	-31.1	58,242	-0.05%
2021/06/10	22.7	110.09	36.1	110.96	110.50	-13.4	59,189	-0.02%
2021/06/09	38.3	109.70	23.8	110.11	109.50	14.5	60,027	0.02%
2021/06/08	18.7	110.55	6.6	110.64	110.50	12.1	61,243	0.02%
2021/06/07	33.9	110.53	26	110.73	110.50	7.9	62,197	0.01%
2021/06/04	52.7	110.18	40.1	111.28	112.00	12.5	62,654	0.02%
2021/06/03	35.7	111.49	33.9	111.62	111.00	1.8	62,906	0.00%
2021/06/02	82.8	112.77	13.3	112.00	112.00	69.6	63,414	0.11%
2021/06/01	28.3	114.31	28.4	114.13	114.50	-0.1	64,306	0.00%
2021/05/31	24.9	112.53	68.3	112.99	113.50	-43.4	65,255	-0.07%
2021/05/28	21.7	110.60	39	110.82	111.00	-17.4	66,126	-0.03%
2021/05/27	65.1	108.60	36	109.10	109.50	29.1	66,575	0.04%
2021/05/26	26.7	111.48	36.3	111.68	111.50	-9.6	67,559	-0.01%
2021/05/25	42.6	112.10	109	112.18	112.00	-66.4	69,013	-0.10%	大賣/
2021/05/24	39.3	108.80	39.3	109.04	109.50	0	69,079	0.00%
2021/05/21	63	109.04	114.9	109.09	109.50	-51.9	69,408	-0.07%	大賣/
2021/05/20	16.4	105.80	182.5	105.49	106.00	-166.1	69,516	-0.24%	大賣/鉅額交易
2021/05/19	72.3	105.27	176	105.57	105.00	-103.7	70,236	-0.15%	大賣/鉅額交易
2021/05/18	123.6	105.15	167.2	104.51	107.00	-43.6	70,231	-0.06%	大買/大賣/
2021/05/17	241.1	99.54	106.6	99.19	98.20	134.5	70,387	0.19%	大買/大賣/鉅額交易
2021/05/14	76.9	105.00	97.2	104.84	104.50	-20.3	70,236	-0.03%
2021/05/13	229.9	102.72	282	102.63	103.00	-52.1	70,571	-0.07%	大買/大賣/
2021/05/12	295.7	101.16	203.9	100.66	102.00	91.8	70,334	0.13%	大買/大賣/
2021/05/11	364	108.02	45	107.68	107.00	318.9	69,233	0.46%	大買/鉅額交易
2021/05/10	65.5	114.06	27.6	113.79	113.00	37.8	69,994	0.05%
2021/05/07	92.4	116.83	67.5	116.12	117.50	24.9	72,312	0.03%
2021/05/06	51.7	112.10	31.2	112.02	112.50	20.5	73,359	0.03%
2021/05/05	110	111.21	89.5	112.03	110.00	20.5	74,195	0.03%	大買/
2021/05/04	140.1	109.34	161.4	109.23	108.50	-21.3	75,249	-0.03%	大買/大賣/
2021/05/03	177.4	113.04	86.8	113.23	112.50	90.7	76,133	0.12%	大買/
2021/04/29	56.1	117.21	46.5	117.60	116.00	9.6	78,603	0.01%
2021/04/28	125.3	117.13	28.3	117.36	117.00	97	79,282	0.12%	大買/
2021/04/27	65.8	119.29	92.5	119.34	118.50	-26.7	80,842	-0.03%
2021/04/26	208.7	117.99	22.1	118.38	117.50	186.6	81,368	0.23%	大買/鉅額交易
2021/04/23	29.3	118.09	49.8	118.37	119.00	-20.5	82,262	-0.02%
2021/04/22	128.7	118.80	90.1	119.00	117.50	38.6	84,441	0.05%	大買/
2021/04/21	87.8	120.38	52.5	120.45	120.00	35.3	88,574	0.04%
2021/04/20	94.1	121.47	70.5	121.57	122.00	23.6	89,305	0.03%
2021/04/19	226.9	121.95	59.6	122.02	121.50	167.2	90,633	0.18%	大買/鉅額交易
2021/04/16	82.3	122.99	207.3	122.64	123.50	-125	91,260	-0.14%	大賣/鉅額交易
2021/04/15	49.7	120.39	33.8	120.50	121.00	15.9	92,273	0.02%
2021/04/14	428.5	120.62	235.9	119.71	121.50	192.6	93,500	0.21%	大買/大賣/鉅額交易
2021/04/13	45	122.38	95	122.12	122.50	-50	96,281	-0.05%
2021/04/12	211.3	120.73	80.7	120.79	120.50	130.6	99,322	0.13%	大買/鉅額交易
2021/04/09	122.7	120.92	67.9	121.20	120.00	54.8	102,027	0.05%	大買/
2021/04/08	162.7	122.47	42.3	122.39	122.50	120.5	101,224	0.12%	大買/鉅額交易
2021/04/07	55.7	123.48	69.2	123.40	123.50	-13.5	101,243	-0.01%
2021/04/06	49.3	122.89	65	123.04	122.50	-15.7	101,439	-0.02%
2021/04/01	269.2	121.82	248.6	122.19	121.50	20.5	101,864	0.02%	大買/大賣/
2021/03/31	448.1	124.95	271.2	125.17	124.00	176.9	102,143	0.17%	大買/大賣/鉅額交易
2021/03/30	51	129.16	55	129.46	129.50	-4	100,661	0.00%
2021/03/29	85.5	128.02	62.6	128.00	128.50	22.9	100,823	0.02%
2021/03/26	282.8	126.97	271	126.68	126.50	11.8	101,700	0.01%	大買/大賣/
2021/03/25	202.9	126.90	207.4	127.41	126.50	-4.5	101,299	0.00%	大買/大賣/
2021/03/24	371	128.26	236.8	128.44	128.00	134.2	100,686	0.13%	大買/大賣/鉅額交易
2021/03/23	402.4	132.59	436.7	132.32	130.50	-34.3	99,806	-0.03%	大買/大賣/
2021/03/22	158.8	127.94	307.8	126.75	130.00	-149	98,701	-0.15%	大買/大賣/鉅額交易
2021/03/19	324.9	124.82	245.6	124.96	123.50	79.3	97,546	0.08%	大買/大賣/
2021/03/18	139	129.83	293.3	129.77	129.50	-154.3	95,637	-0.16%	大買/大賣/鉅額交易
2021/03/17	311.5	126.13	411.9	125.81	126.00	-100.4	94,357	-0.11%	大買/大賣/
2021/03/16	98.2	122.49	194.4	122.55	123.00	-96.2	92,873	-0.10%	大賣/
2021/03/15	67.6	119.92	157.7	120.47	121.00	-90.1	92,452	-0.10%	大賣/
2021/03/12	108.7	119.03	166.9	119.36	120.00	-58.3	93,263	-0.06%	大買/大賣/
2021/03/11	100.2	116.97	186	117.09	117.00	-85.9	94,385	-0.09%	大賣/
2021/03/10	146.2	115.59	145.9	115.66	115.50	0.3	93,926	0.00%	大買/大賣/
2021/03/09	36.8	114.12	39.7	114.06	115.00	-2.9	93,640	0.00%
2021/03/08	147.4	114.21	135.1	114.47	113.50	12.3	93,481	0.01%	大買/大賣/
2021/03/05	103.7	114.69	75.1	114.86	115.00	28.6	92,985	0.03%	大買/
2021/03/04	203.8	113.80	137.8	113.31	114.50	65.9	92,545	0.07%	大買/大賣/
2021/03/03	76.2	114.82	120.9	114.65	115.50	-44.7	91,575	-0.05%	大賣/
2021/03/02	66.6	113.62	54.7	113.64	112.00	11.9	90,689	0.01%
2021/02/26	291.7	112.79	156	113.49	112.00	135.7	90,179	0.15%	大買/大賣/鉅額交易
2021/02/25	97.3	115.15	325.4	115.21	116.50	-228.2	88,553	-0.26%	大賣/鉅額交易
2021/02/24	81.2	112.10	78.6	112.59	110.50	2.6	87,097	0.00%
2021/02/23	101.9	110.40	99	110.12	111.50	2.9	86,598	0.00%	大買/
2021/02/22	100.4	112.27	84.9	112.20	111.00	15.5	86,137	0.02%
2021/02/19	255.6	110.20	216.7	110.42	110.00	38.9	85,645	0.05%	大買/大賣/
2021/02/18	94.9	113.51	30.4	113.77	113.00	64.5	84,850	0.08%
2021/02/17	291.1	114.08	208.4	114.09	114.00	82.7	84,908	0.10%	大買/大賣/
2021/02/05	175.7	114.23	102.6	114.58	113.50	73.1	83,928	0.09%	大買/大賣/
2021/02/04	107.6	114.21	144.8	114.23	114.00	-37.2	83,134	-0.04%	大買/大賣/
2021/02/03	91.1	116.32	115.5	116.34	116.50	-24.4	82,680	-0.03%	大賣/
2021/02/02	146.9	115.82	156.9	116.22	116.50	-9.9	82,107	-0.01%	大買/大賣/
2021/02/01	298.2	110.70	271.5	110.92	113.00	26.7	81,389	0.03%	大買/大賣/
2021/01/29	427.4	115.21	355.5	115.66	111.50	71.9	79,640	0.09%	大買/大賣/
2021/01/28	376.3	119.08	339.3	118.90	118.50	37	76,874	0.05%	大買/大賣/
2021/01/27	183	123.32	157.2	123.33	123.00	25.8	75,136	0.03%	大買/大賣/
2021/01/26	364.6	122.12	415.2	121.75	122.00	-50.6	73,916	-0.07%	大買/大賣/
2021/01/25	433.2	119.83	427.7	120.20	123.00	5.5	72,070	0.01%	大買/大賣/
2021/01/22	600	120.18	510.3	120.34	121.50	89.8	70,174	0.13%	大買/大賣/
2021/01/21	288.1	116.01	252.8	116.36	117.00	35.4	67,021	0.05%	大買/大賣/
2021/01/20	375.6	115.65	304.4	115.75	114.50	71.2	66,129	0.11%	大買/大賣/
2021/01/19	105.2	115.21	128.2	115.23	115.00	-23	64,197	-0.04%	大買/大賣/
2021/01/18	412.3	112.91	329.5	113.44	114.00	82.8	63,005	0.13%	大買/大賣/
2021/01/15	674.5	115.29	594	115.71	115.50	80.5	61,737	0.13%	大買/大賣/
2021/01/14	444.7	113.71	751.1	113.12	116.00	-306.5	59,302	-0.52%	大買/大賣/鉅額交易
2021/01/13	78.8	105.72	233.3	105.95	106.50	-154.5	54,542	-0.28%	大賣/鉅額交易
2021/01/12	497.1	104.78	430	103.99	104.00	67.2	53,983	0.12%	大買/大賣/
2021/01/11	215.6	107.44	231.2	107.76	107.50	-15.6	53,647	-0.03%	大買/大賣/
2021/01/08	164.9	107.51	227.5	107.73	108.00	-62.6	53,291	-0.12%	大買/大賣/
2021/01/07	116.1	106.82	218.4	106.87	107.00	-102.4	51,832	-0.20%	大買/大賣/鉅額交易
2021/01/06	661.6	105.60	438.5	105.82	105.00	223	50,561	0.44%	大買/大賣/鉅額交易
2021/01/05	500.9	103.11	770.1	103.38	104.00	-269.2	47,274	-0.57%	大買/大賣/鉅額交易
2021/01/04	298.4	97.03	592.5	96.25	99.90	-294.1	44,037	-0.67%	大買/大賣/鉅額交易
2020/12/31	97.9	91.68	77.9	91.88	92.00	20	40,427	0.05%
2020/12/30	71.1	90.89	128.5	90.92	91.60	-57.4	40,179	-0.14%	大賣/
2020/12/29	196.4	90.78	95.7	90.61	90.40	100.7	39,796	0.25%	大買/
2020/12/28	209.7	92.26	156.5	92.28	91.80	53.2	39,355	0.14%	大買/大賣/
2020/12/25	174.9	91.53	269.2	91.62	91.80	-94.3	38,556	-0.24%	大買/大賣/
2020/12/24	72.4	89.48	49.7	89.46	89.60	22.7	37,188	0.06%
2020/12/23	36	88.78	74.3	88.84	88.80	-38.4	37,032	-0.10%
2020/12/22	169	88.58	188.4	89.05	87.70	-19.4	36,732	-0.05%	大買/大賣/
2020/12/21	41.9	87.81	74.3	88.07	88.00	-32.4	36,124	-0.09%
2020/12/18	16.4	87.79	18	87.91	87.70	-1.6	35,941	0.00%
2020/12/17	31.4	87.89	42.9	87.98	87.80	-11.5	35,866	-0.03%
2020/12/16	59.3	87.68	98.2	87.89	88.20	-38.9	35,716	-0.11%
2020/12/15	88.6	86.87	34.2	87.19	87.10	54.4	35,463	0.15%
2020/12/14	72.8	88.17	66.3	88.51	87.70	6.5	35,162	0.02%
2020/12/11	268.8	86.76	277.5	87.05	87.60	-8.7	34,666	-0.03%	大買/大賣/
2020/12/10	145.1	87.62	161.6	87.94	87.70	-16.6	33,930	-0.05%	大買/大賣/
2020/12/09	44.4	88.68	152.6	88.77	89.00	-108.2	33,480	-0.32%	大賣/鉅額交易
2020/12/08	310.6	88.55	184.8	88.37	87.60	125.8	32,621	0.39%	大買/大賣/鉅額交易
2020/12/07	286.8	86.21	454.4	86.54	87.90	-167.6	31,140	-0.54%	大買/大賣/鉅額交易
2020/12/04	52.9	82.99	81.7	83.03	82.90	-28.8	28,798	-0.10%
2020/12/03	92.9	82.11	21.1	82.06	82.00	71.8	28,368	0.25%
2020/12/02	34.1	82.67	16.9	82.84	82.70	17.2	28,204	0.06%
2020/12/01	12.1	82.50	24.7	82.66	82.90	-12.6	28,227	-0.04%
2020/11/30	33.9	82.53	28.1	82.29	82.30	5.8	28,504	0.02%
2020/11/27	29.4	82.61	30.1	82.59	82.60	-0.7	27,917	0.00%
2020/11/26	69.5	82.86	57.9	82.88	83.00	11.6	27,869	0.04%
2020/11/25	8.3	81.85	67.5	81.83	82.00	-59.2	27,823	-0.21%
2020/11/24	65.5	82.19	41	82.29	82.00	24.5	27,853	0.09%
2020/11/23	3	82.80	34.7	82.86	82.90	-31.7	27,877	-0.11%
2020/11/20	34.2	82.39	14.8	82.39	82.50	19.4	27,738	0.07%
2020/11/19	10.2	82.69	22.1	82.81	82.90	-11.9	27,618	-0.04%
2020/11/18	28	83.20	47.2	83.09	83.20	-19.2	27,595	-0.07%
2020/11/17	42.3	82.95	76	82.86	83.00	-33.7	27,491	-0.12%
2020/11/16	51.6	82.51	299.7	82.19	82.60	-248.1	27,885	-0.89%	大賣/鉅額交易
2020/11/13	67.2	81.41	77.9	81.45	81.40	-10.7	27,577	-0.04%
2020/11/12	78.2	81.53	152.5	81.60	81.90	-74.3	27,494	-0.27%	大賣/
2020/11/11	20	80.77	72.1	81.26	81.60	-52.1	27,213	-0.19%
2020/11/10	17.3	80.75	46.3	80.94	80.80	-29	27,174	-0.11%
2020/11/09	17	80.89	203.3	80.95	81.20	-186.3	28,235	-0.66%	大賣/鉅額交易
2020/11/06	7	79.61	54.1	79.57	79.70	-47.1	28,321	-0.17%
2020/11/05	11.2	78.83	25	78.86	79.00	-13.8	28,488	-0.05%
2020/11/04	23	78.39	24.3	78.82	78.80	-1.3	29,073	0.00%
2020/11/03	19	78.37	24.1	78.44	78.30	-5.1	29,122	-0.02%
2020/11/02	14.4	77.77	34.1	78.01	78.30	-19.7	29,432	-0.07%
2020/10/30	27.1	77.54	7.2	77.93	77.50	20	29,600	0.07%
2020/10/29	38.6	77.49	33.1	77.81	78.00	5.5	29,550	0.02%
2020/10/28	116.8	78.76	25	78.89	78.30	91.9	30,059	0.31%	大買/
2020/10/27	34.5	79.62	16.3	79.73	80.00	18.2	30,234	0.06%
2020/10/26	17.5	80.23	18.2	80.42	80.20	-0.7	30,632	0.00%
2020/10/23	15	80.79	36	80.93	80.70	-21	31,049	-0.07%
2020/10/22	19.2	80.61	44.1	80.68	80.80	-24.9	32,073	-0.08%
2020/10/21	59.7	80.67	25.6	80.89	80.40	34.1	32,779	0.10%
2020/10/20	70.2	81.34	64.1	81.52	81.40	6.1	33,058	0.02%
2020/10/19	41	80.81	195	80.89	81.30	-154	33,610	-0.46%	大賣/鉅額交易
2020/10/16	78.1	79.35	147.4	79.08	78.60	-69.3	33,408	-0.21%	大賣/
2020/10/15	15.3	77.80	15.2	78.15	78.10	0.1	33,847	0.00%
2020/10/14	35.2	78.20	27.8	78.49	78.00	7.4	34,602	0.02%
2020/10/13	56.2	78.66	44.1	78.83	78.90	12.1	34,800	0.03%
2020/10/12	19.1	78.56	43.1	78.59	78.70	-24	35,259	-0.07%
2020/10/08	26.1	77.88	29.8	77.81	78.00	-3.7	35,425	-0.01%
2020/10/07	22	77.44	3.8	77.63	77.40	18.2	35,744	0.05%
2020/10/06	66.1	77.81	19.4	78.03	77.80	46.7	36,066	0.13%
2020/10/05	15	77.74	33	77.94	77.70	-18	36,653	-0.05%
2020/09/30	26	77.69	71.4	77.85	77.40	-45.4	37,159	-0.12%
2020/09/29	30	77.64	45.6	77.88	77.00	-15.6	37,455	-0.04%
2020/09/28	28.1	76.33	152.5	76.46	76.90	-124.4	37,793	-0.33%	大賣/鉅額交易
2020/09/25	148.3	74.68	51.2	74.75	74.30	97.1	38,001	0.26%	大買/
2020/09/24	315.2	75.45	71.9	75.15	75.00	243.3	38,076	0.64%	大買/鉅額交易
2020/09/23	20	76.77	8	76.86	76.70	12	37,687	0.03%
2020/09/22	37.2	76.93	8	76.94	76.80	29.1	38,132	0.08%
2020/09/21	55.2	77.61	24.1	77.75	77.40	31.2	38,706	0.08%
2020/09/18	63	77.84	39.8	77.68	77.60	23.2	40,000	0.06%
2020/09/17	31.3	78.21	23	78.41	78.10	8.3	40,947	0.02%
2020/09/16	18.9	78.83	38.5	78.82	78.80	-19.6	41,362	-0.05%
2020/09/15	26.8	79.19	20.8	79.19	79.10	6	41,339	0.01%
2020/09/14	35	79.07	40	79.21	79.40	-5	41,646	-0.01%
2020/09/11	3	78.30	8	78.41	78.50	-5	41,491	-0.01%
2020/09/10	15.2	78.36	55.1	78.45	78.50	-39.9	41,523	-0.10%
2020/09/09	20.1	77.02	14.2	77.21	77.90	5.9	41,410	0.01%
2020/09/08	40	77.75	24.1	77.68	77.50	15.9	41,473	0.04%
2020/09/07	26	77.00	81.1	77.06	77.30	-55.1	41,611	-0.13%
2020/09/04	99.1	76.92	15.6	77.11	76.90	83.5	41,954	0.20%
2020/09/03	136	78.58	109.8	78.76	77.70	26.2	41,789	0.06%	大買/大賣/
2020/09/02	23.3	77.20	21.3	77.38	77.80	2	41,734	0.00%
2020/09/01	27.1	76.72	12	76.79	77.00	15.1	42,211	0.04%
2020/08/31	53.1	77.32	20.6	77.74	76.90	32.5	42,474	0.08%
2020/08/28	31.8	77.50	7.8	77.82	77.50	24.1	42,692	0.06%
2020/08/27	54.5	77.71	17	77.88	77.50	37.5	42,988	0.09%
2020/08/26	14.2	78.05	11.8	78.21	78.20	2.4	43,281	0.01%
2020/08/25	31	78.19	21.2	78.26	78.30	9.8	43,441	0.02%
2020/08/24	40.2	77.95	18.1	78.00	77.60	22.2	43,891	0.05%
2020/08/21	39.1	78.01	53.3	77.98	78.20	-14.2	43,964	-0.03%
2020/08/20	173	77.49	101	77.64	77.10	72	43,929	0.16%	大買/大賣/
2020/08/19	36.8	79.76	44.8	80.28	79.30	-8	43,368	-0.02%
2020/08/18	79	79.79	83.5	79.78	79.80	-4.5	43,283	-0.01%
2020/08/17	73.3	80.22	91.2	80.24	80.20	-17.9	43,604	-0.04%
2020/08/14	45.1	80.09	36.3	80.19	80.40	8.8	43,618	0.02%
2020/08/13	378.5	80.32	575.7	79.88	79.50	-197.2	43,559	-0.45%	大買/大賣/鉅額交易
2020/08/12	103	80.72	148.4	80.74	81.40	-45.4	42,948	-0.11%	大買/大賣/
2020/08/11	54.8	80.05	18.7	79.99	79.80	36.2	43,139	0.08%
2020/08/10	95.4	79.88	146.6	80.27	80.50	-51.2	43,407	-0.12%	大賣/
2020/08/07	59.1	78.75	14.2	78.97	78.30	44.9	43,275	0.10%
2020/08/06	278.3	79.46	42.3	79.20	79.00	236	43,625	0.54%	大買/鉅額交易
2020/08/05	56.2	78.17	12.9	78.23	77.90	43.3	43,829	0.10%
2020/08/04	41	77.75	32.1	77.89	78.10	8.9	44,340	0.02%
2020/08/03	152	77.74	60.2	77.48	77.10	91.8	44,597	0.21%	大買/
2020/07/31	61.4	78.84	44	79.03	78.40	17.4	44,108	0.04%
2020/07/30	65.1	77.88	39	78.55	78.00	26.1	43,832	0.06%
2020/07/29	119.6	78.47	21.3	78.27	78.00	98.3	43,666	0.23%	大買/
2020/07/28	319.7	79.50	402.1	78.91	78.40	-82.4	43,848	-0.19%	大買/大賣/
2020/07/27	161	78.40	199.6	78.55	78.00	-38.6	43,342	-0.09%	大買/大賣/
2020/07/24	170.8	80.92	57.2	80.49	80.00	113.6	42,760	0.27%	大買/鉅額交易
2020/07/23	170.2	81.78	127.8	81.95	82.10	42.4	42,348	0.10%	大買/大賣/
2020/07/22	132.7	85.50	227.8	85.55	85.90	-95.1	41,517	-0.23%	大買/大賣/
2020/07/21	282.7	85.41	189.4	85.45	85.30	93.2	40,594	0.23%	大買/大賣/
2020/07/20	194.4	86.15	145	86.56	86.80	49.4	39,798	0.12%	大買/大賣/
2020/07/17	91.6	88.18	57.8	88.16	88.00	33.8	39,066	0.09%
2020/07/16	152.1	87.43	102.7	87.50	87.60	49.4	39,095	0.13%	大買/大賣/
2020/07/15	71.5	86.83	73.3	86.83	86.60	-1.8	38,790	0.00%
2020/07/14	92.1	86.53	110.2	86.54	86.30	-18.1	39,163	-0.05%	大賣/
2020/07/13	34.2	86.03	47.5	86.04	86.70	-13.3	39,298	-0.03%
2020/07/10	70.1	85.25	38	85.40	84.80	32.1	39,392	0.08%
2020/07/09	102.7	86.35	56.9	86.38	86.20	45.8	39,134	0.12%	大買/
2020/07/08	56.4	86.93	37	87.03	87.00	19.4	38,728	0.05%
2020/07/07	65.2	86.52	59.7	86.51	87.00	5.5	38,430	0.01%
2020/07/06	26.1	86.38	77	86.42	86.40	-51	38,484	-0.13%
2020/07/03	107.7	85.32	157.8	85.27	85.30	-50.1	39,251	-0.13%	大買/大賣/
2020/07/02	39.2	85.44	26.2	85.59	86.00	13	39,318	0.03%
2020/07/01	108.5	86.56	89.7	86.25	85.90	18.8	39,567	0.05%	大買/
2020/06/30	55.7	86.10	121.5	86.07	86.30	-65.8	39,234	-0.17%	大賣/
2020/06/29	156.4	84.18	165.5	84.64	85.20	-9.1	38,911	-0.02%	大買/大賣/
2020/06/24	108.3	83.01	218.4	82.78	83.50	-110.1	37,861	-0.29%	大買/大賣/鉅額交易
2020/06/23	81.1	79.96	162.5	80.13	80.20	-81.4	37,387	-0.22%	大賣/
2020/06/22	82.1	78.54	52.9	78.67	78.90	29.2	37,269	0.08%
2020/06/19	14.3	78.36	15	78.59	78.80	-0.7	37,883	0.00%
2020/06/18	15.3	78.24	30.8	78.41	78.50	-15.5	37,988	-0.04%
2020/06/17	19	78.29	24.4	78.13	78.20	-5.4	38,713	-0.01%
2020/06/16	24	78.11	27.8	78.25	78.40	-3.7	40,122	-0.01%
2020/06/15	56.6	77.41	60	77.57	77.00	-3.4	41,533	-0.01%
2020/06/12	54.4	77.39	76.5	77.36	78.00	-22.1	42,349	-0.05%
2020/06/11	77.4	79.44	75.7	79.39	78.60	1.7	42,992	0.00%
2020/06/10	24.3	79.72	49.2	79.78	79.90	-24.9	43,388	-0.06%
2020/06/09	90.6	79.47	79	79.71	79.50	11.6	44,767	0.03%
2020/06/08	103.1	79.35	168	79.46	79.70	-64.9	45,559	-0.14%	大買/大賣/
2020/06/05	21.6	78.11	61	78.17	78.50	-39.4	45,175	-0.09%
2020/06/04	45.1	78.04	72.1	78.23	78.40	-27	45,232	-0.06%
2020/06/03	43.6	78.02	84.7	78.07	78.10	-41.1	45,254	-0.09%
2020/06/02	34.3	77.11	88.4	77.23	77.10	-54.1	45,186	-0.12%
2020/06/01	14.5	76.36	54.8	76.37	76.20	-40.3	45,106	-0.09%
2020/05/29	26.3	74.55	132.9	75.36	75.80	-106.7	45,158	-0.24%	大賣/鉅額交易
2020/05/28	20	75.51	20.8	75.30	75.30	-0.8	44,994	0.00%
2020/05/27	12	75.08	26	75.13	75.30	-14	45,453	-0.03%
2020/05/26	34	74.83	98	74.66	74.80	-64	45,969	-0.14%
2020/05/25	75.9	73.22	94	73.26	73.60	-18.1	46,216	-0.04%
2020/05/22	137.2	73.81	25	73.84	73.60	112.2	46,552	0.24%	大買/鉅額交易
2020/05/21	120	74.65	39	74.73	74.70	81	46,325	0.17%	大買/
2020/05/20	69.1	74.68	18.6	74.72	74.50	50.5	46,417	0.11%
2020/05/19	94.3	75.05	20	75.23	74.80	74.4	46,489	0.16%
2020/05/18	115.5	75.62	78.5	75.70	75.00	37	46,100	0.08%	大買/
2020/05/15	115.5	77.33	70.5	77.18	77.10	45	45,526	0.10%	大買/
2020/05/14	202.6	78.55	48.7	78.26	78.20	153.9	45,023	0.34%	大買/鉅額交易
2020/05/13	120.7	78.27	63.4	78.43	78.80	57.3	44,680	0.13%	大買/
2020/05/12	124.1	77.59	48.1	77.54	77.30	76	44,565	0.17%	大買/
2020/05/11	88.8	78.36	162.4	78.37	78.90	-73.6	44,747	-0.16%	大賣/
2020/05/08	39	76.29	59.6	76.51	76.20	-20.6	44,242	-0.05%
2020/05/07	28.2	75.31	46.3	75.28	75.20	-18.1	44,308	-0.04%
2020/05/06	91.3	74.35	56.7	74.61	74.30	34.6	44,218	0.08%
2020/05/05	91.6	74.47	73	74.29	74.10	18.6	44,492	0.04%
2020/05/04	179	74.44	76.1	74.52	74.50	103	44,768	0.23%	大買/鉅額交易
2020/04/30	129.6	76.31	167.2	76.46	77.00	-37.6	44,694	-0.08%	大買/大賣/
2020/04/29	20.1	75.76	65.3	75.83	75.60	-45.2	44,975	-0.10%
2020/04/28	48.1	75.10	45.7	74.94	75.20	2.4	45,609	0.01%
2020/04/27	14.1	74.60	57.9	74.82	74.90	-43.8	47,798	-0.09%
2020/04/24	23	73.92	17	73.99	73.80	6	47,910	0.01%
2020/04/23	56.2	74.43	74.9	74.28	74.00	-18.7	48,896	-0.04%
2020/04/22	44.3	73.24	43.2	72.95	73.90	1.1	48,768	0.00%
2020/04/21	131.4	74.33	45.8	73.89	73.50	85.5	48,703	0.18%	大買/
2020/04/20	72.1	76.09	45.5	76.01	76.20	26.6	48,171	0.06%
2020/04/17	55.2	75.77	211.5	75.85	75.80	-156.3	48,024	-0.33%	大賣/鉅額交易
2020/04/16	74.1	74.45	84	74.56	74.00	-9.9	47,392	-0.02%
2020/04/15	134	74.47	50.7	74.23	74.10	83.3	47,157	0.18%	大買/
2020/04/14	74.6	74.00	41	74.11	74.40	33.6	47,387	0.07%
2020/04/13	56.4	73.29	18	73.36	73.10	38.4	47,485	0.08%
2020/04/10	33.1	73.71	29	73.69	73.90	4.1	47,506	0.01%
2020/04/09	208.5	74.78	108.4	74.50	74.00	100.1	47,817	0.21%	大買/大賣/
2020/04/08	227.1	74.18	231.6	74.06	75.00	-4.5	47,242	-0.01%	大買/大賣/
2020/04/07	72.2	71.21	181.2	71.36	71.20	-109	45,981	-0.24%	大賣/鉅額交易
2020/04/06	129	69.85	22.1	69.85	70.20	106.9	45,466	0.24%	大買/鉅額交易
2020/04/01	42.4	70.12	80.5	70.20	70.00	-38.1	44,975	-0.08%
2020/03/31	159.3	70.17	26.8	70.12	69.90	132.5	44,733	0.30%	大買/鉅額交易
2020/03/30	71.8	69.64	208	69.45	70.00	-136.3	44,283	-0.31%	大賣/鉅額交易
2020/03/27	360.3	70.63	126.5	71.18	70.10	233.8	43,919	0.53%	大買/大賣/鉅額交易
2020/03/26	80.6	70.85	73.6	70.95	71.00	7	43,204	0.02%
2020/03/25	160.3	71.76	172	71.99	71.40	-11.7	43,208	-0.03%	大買/大賣/
2020/03/24	59.1	69.96	123.7	70.21	69.40	-64.6	42,793	-0.15%	大賣/
2020/03/23	185.6	67.79	98.2	67.78	67.50	87.4	43,074	0.20%	大買/
2020/03/20	169.4	69.85	188.8	70.01	70.80	-19.4	42,561	-0.05%	大買/大賣/
2020/03/19	374.3	67.51	305.6	67.46	66.30	68.7	41,412	0.17%	大買/大賣/
2020/03/18	218.5	70.52	60.5	70.44	70.00	158	40,185	0.39%	大買/鉅額交易
2020/03/17	151	70.97	94	70.99	70.60	57	39,472	0.14%	大買/
2020/03/16	116.4	72.30	48.4	72.73	71.10	68	38,858	0.18%	大買/
2020/03/13	269.7	70.97	189.4	72.41	74.60	80.3	38,007	0.21%	大買/大賣/
2020/03/12	209.1	75.70	90.1	76.39	74.70	119	36,846	0.32%	大買/鉅額交易
2020/03/11	70.5	79.15	45	79.23	78.60	25.5	35,761	0.07%
2020/03/10	65.6	79.07	162	78.92	79.40	-96.4	35,582	-0.27%	大賣/
2020/03/09	136.2	79.44	34.8	79.44	79.10	101.4	35,358	0.29%	大買/鉅額交易
2020/03/06	79.5	81.01	10	81.03	80.80	69.5	35,166	0.20%
2020/03/05	54.2	83.11	48	83.19	82.70	6.2	35,040	0.02%
2020/03/04	14.8	81.48	89	81.52	81.70	-74.2	35,049	-0.21%
2020/03/03	63.1	81.13	47.8	81.32	81.00	15.3	34,888	0.04%
2020/03/02	224.8	79.21	52	79.17	79.20	172.8	34,638	0.50%	大買/鉅額交易
2020/02/27	83.8	80.43	18.2	80.40	80.30	65.7	34,937	0.19%
2020/02/26	82.1	81.28	27.7	81.58	81.10	54.5	34,982	0.16%
2020/02/25	82.5	82.17	60.4	81.47	82.30	22.1	34,763	0.06%
2020/02/24	53.9	80.64	22.8	80.76	80.70	31.1	34,847	0.09%
2020/02/21	57.6	81.94	6	81.92	81.70	51.6	35,036	0.15%
2020/02/20	99.3	82.96	24.1	82.97	82.80	75.2	36,338	0.21%
2020/02/19	30.6	83.55	30.2	83.88	83.80	0.5	36,346	0.00%
2020/02/18	38	83.41	13	83.63	83.40	25	36,642	0.07%
2020/02/17	25.5	83.90	18.7	83.92	83.90	6.8	37,750	0.02%
2020/02/14	30.1	84.71	38	84.78	84.90	-7.9	38,341	-0.02%
2020/02/13	44.7	85.36	57.9	85.48	84.70	-13.1	39,439	-0.03%
2020/02/12	57.7	84.35	94	84.37	85.50	-36.3	40,708	-0.09%
2020/02/11	32.3	83.04	22	82.95	82.90	10.3	41,559	0.02%
2020/02/10	91.8	80.91	86.9	81.13	82.00	4.9	42,608	0.01%
2020/02/07	57.8	82.93	138	83.17	82.90	-80.2	43,602	-0.18%	大賣/
2020/02/06	71.8	82.98	92.6	83.20	83.60	-20.8	45,059	-0.05%
2020/02/05	40.4	82.13	61.3	82.12	82.20	-20.8	46,922	-0.04%
2020/02/04	118.5	82.90	122.6	83.33	82.20	-4.2	48,200	-0.01%	大買/大賣/
2020/02/03	204.8	80.21	182.1	79.96	82.20	22.7	48,094	0.05%	大買/大賣/
2020/01/31	243.4	83.51	254	83.49	83.20	-10.6	47,505	-0.02%	大買/大賣/
2020/01/30	409.5	83.91	168.1	84.23	83.10	241.4	47,070	0.51%	大買/大賣/鉅額交易
2020/01/20	117.8	92.59	97.6	92.79	92.30	20.2	44,925	0.04%	大買/
2020/01/17	99.6	91.92	304.1	92.10	92.30	-204.5	44,926	-0.46%	大賣/鉅額交易
2020/01/16	9.2	89.78	4.5	89.93	90.00	4.7	44,307	0.01%
2020/01/15	6.5	89.91	28	89.97	89.90	-21.5	45,467	-0.05%
2020/01/14	18.8	89.84	21.8	89.90	90.00	-3	46,469	-0.01%
2020/01/13	32.3	88.87	41.1	89.47	89.60	-8.8	46,698	-0.02%
2020/01/10	47.5	88.43	72	88.55	89.00	-24.5	47,630	-0.05%
2020/01/09	50.7	87.46	71	87.45	87.10	-20.3	48,452	-0.04%
2020/01/08	173.8	87.29	76.1	86.94	86.50	97.7	48,573	0.20%	大買/
2020/01/07	105	89.28	93.1	89.60	89.10	11.9	48,302	0.02%	大買/
2020/01/06	85.9	90.63	23.2	90.59	90.50	62.7	48,395	0.13%
2020/01/03	40.6	91.46	69.1	91.51	91.60	-28.5	48,271	-0.06%
2020/01/02	21	90.75	54.2	90.85	90.80	-33.2	48,116	-0.07%
2019/12/31	19.2	90.91	7.1	90.90	90.80	12.1	48,193	0.03%
2019/12/30	24.3	91.20	22.2	91.31	90.90	2.1	48,265	0.00%
2019/12/27	29.2	91.69	33.4	91.54	91.50	-4.2	48,462	-0.01%
2019/12/26	43.3	90.82	24.8	90.83	90.80	18.5	48,560	0.04%
2019/12/25	21	90.99	12	91.05	91.00	9	49,146	0.02%
2019/12/24	36.1	91.04	7.3	91.00	90.90	28.8	49,384	0.06%
2019/12/23	17.2	91.11	54.7	91.40	91.50	-37.5	49,552	-0.08%
2019/12/20	38.4	91.38	40.5	91.96	91.10	-2.1	49,578	0.00%
2019/12/19	34.7	91.71	33.5	91.73	92.20	1.2	49,260	0.00%
2019/12/18	51.6	92.25	121.5	92.27	92.40	-69.9	48,958	-0.14%	大賣/
2019/12/17	26.7	91.29	33.1	91.43	91.60	-6.4	48,539	-0.01%
2019/12/16	41	91.49	42.5	91.80	91.60	-1.5	48,561	0.00%
2019/12/13	43	91.43	76	91.40	91.00	-33	48,552	-0.07%
2019/12/12	47.3	91.53	82.5	91.65	91.00	-35.2	48,727	-0.07%
2019/12/11	35.8	90.89	67.2	91.06	91.30	-31.4	48,865	-0.06%
2019/12/10	22.6	90.29	4	90.25	90.30	18.6	49,354	0.04%
2019/12/09	40.5	90.92	81.3	91.16	91.00	-40.8	49,715	-0.08%
2019/12/06	76.6	90.27	84	90.39	90.50	-7.4	49,472	-0.02%
2019/12/05	31.8	90.06	49	90.03	89.90	-17.3	49,467	-0.03%
2019/12/04	29.9	89.06	39.1	89.15	89.50	-9.2	49,622	-0.02%
2019/12/03	74.9	89.34	94.6	89.42	90.00	-19.7	49,672	-0.04%
2019/12/02	65.7	87.82	61.3	88.00	88.60	4.4	49,485	0.01%
2019/11/29	85.9	88.88	80.6	89.03	88.50	5.3	49,213	0.01%
2019/11/28	21.9	90.13	17.1	90.22	89.80	4.8	48,897	0.01%
2019/11/27	32.3	90.44	55.1	90.24	90.60	-22.8	49,237	-0.05%
2019/11/26	30	90.01	31	90.09	89.90	-1	49,243	0.00%
2019/11/25	139.7	89.94	120.6	89.66	89.60	19.1	48,294	0.04%	大買/大賣/
2019/11/22	63.5	91.84	47.4	91.89	91.40	16.1	47,978	0.03%
2019/11/21	51.6	90.95	167.7	91.66	92.50	-116.1	47,972	-0.24%	大賣/鉅額交易
2019/11/20	94	91.74	114	91.77	91.90	-20	47,375	-0.04%	大賣/
2019/11/19	129.4	92.28	264.8	92.18	92.80	-135.4	47,024	-0.29%	大買/大賣/鉅額交易
2019/11/18	25.7	90.26	48.3	90.39	90.50	-22.6	45,679	-0.05%
2019/11/15	39.1	90.19	130.7	90.15	90.10	-91.6	45,397	-0.20%	大賣/
2019/11/14	85.8	90.28	219.8	90.33	89.30	-134	45,007	-0.30%	大賣/鉅額交易
2019/11/13	166.8	89.73	116.2	89.76	89.70	50.6	44,081	0.11%	大買/大賣/
2019/11/12	113.4	89.55	213.7	89.75	91.00	-100.3	43,699	-0.23%	大買/大賣/
2019/11/11	393.2	88.75	475.9	87.99	87.90	-82.8	42,815	-0.19%	大買/大賣/
2019/11/08	221.4	91.65	192.4	91.80	90.90	29	41,247	0.07%	大買/大賣/
2019/11/07	87.9	90.45	185.2	90.40	90.80	-97.3	39,749	-0.24%	大賣/
2019/11/06	104.9	90.08	231.6	90.18	90.40	-126.7	38,542	-0.33%	大買/大賣/鉅額交易
2019/11/05	165.6	89.88	256.6	89.85	90.00	-91	37,282	-0.24%	大買/大賣/
2019/11/04	138.2	87.71	308.1	87.93	89.00	-169.9	36,054	-0.47%	大買/大賣/鉅額交易
2019/11/01	128.9	83.30	242.5	83.04	84.80	-113.6	34,294	-0.33%	大買/大賣/鉅額交易
2019/10/31	54.9	81.07	101	80.95	80.60	-46.1	33,093	-0.14%	大賣/
2019/10/30	58.8	80.19	23.4	80.22	80.20	35.4	32,959	0.11%
2019/10/29	61	80.61	86.3	80.93	80.80	-25.3	32,835	-0.08%
2019/10/28	41.8	80.33	43.3	80.35	80.10	-1.5	32,576	0.00%
2019/10/25	139	80.19	208	80.14	80.20	-69.1	32,470	-0.21%	大買/大賣/
2019/10/24	18	80.48	89.3	80.55	80.50	-71.3	32,252	-0.22%
2019/10/23	135.1	80.17	136.8	80.05	80.50	-1.7	32,630	-0.01%	大買/大賣/
2019/10/22	134.8	79.03	178	79.15	79.50	-43.2	32,364	-0.13%	大買/大賣/
2019/10/21	70.1	76.96	71.8	77.13	77.60	-1.7	31,601	-0.01%
2019/10/18	83.8	77.54	141.4	77.68	76.90	-57.6	31,704	-0.18%	大賣/
2019/10/17	98.1	76.78	208	76.07	77.20	-109.9	30,791	-0.36%	大賣/鉅額交易
2019/10/16	9	75.09	73	74.96	75.00	-64	29,769	-0.21%
2019/10/15	35.3	74.86	115.1	75.00	74.70	-79.8	29,704	-0.27%	大賣/
2019/10/14	27.9	74.17	93	74.26	74.50	-65.1	30,027	-0.22%
2019/10/09	11.6	73.03	12.8	73.40	72.90	-1.3	29,767	0.00%
2019/10/08	22.2	73.73	48.1	73.97	74.00	-25.9	29,894	-0.09%
2019/10/07	107.2	73.55	57.3	73.68	73.40	49.9	29,759	0.17%	大買/
2019/10/04	33.7	72.17	8.8	72.27	72.70	24.9	29,672	0.08%
2019/10/03	49.1	71.82	11.3	71.95	72.00	37.8	29,708	0.13%
2019/10/02	54.4	72.31	7	72.27	72.30	47.4	29,572	0.16%
2019/10/01	114.2	72.46	35.4	72.62	72.60	78.8	29,331	0.27%	大買/
2019/09/27	78.3	73.63	24	73.50	73.20	54.3	28,815	0.19%
2019/09/26	29.9	74.32	23	74.24	74.00	6.9	28,901	0.02%
2019/09/25	12.1	74.29	13.1	74.49	74.80	-1.1	28,895	0.00%
2019/09/24	23.2	74.86	24	75.04	74.90	-0.8	29,218	0.00%
2019/09/23	12.1	74.44	25.1	74.52	74.70	-13	29,240	-0.04%
2019/09/20	20.3	74.27	36	74.26	74.50	-15.7	29,577	-0.05%
2019/09/19	129.1	74.01	114.6	73.63	73.50	14.5	29,314	0.05%	大買/大賣/
2019/09/18	60.7	74.47	35	74.51	74.40	25.7	29,144	0.09%
2019/09/17	153	74.81	120	74.77	74.60	33	29,059	0.11%	大買/大賣/
2019/09/16	64.6	75.58	99.1	75.96	76.00	-34.5	29,303	-0.12%
2019/09/12	133.3	75.57	166	75.62	76.00	-32.7	29,068	-0.11%	大買/大賣/
2019/09/11	40.3	74.50	56	74.72	74.50	-15.7	28,869	-0.05%
2019/09/10	49.1	74.13	33	74.19	74.10	16.1	28,884	0.06%
2019/09/09	41.1	74.88	28	75.03	74.70	13.1	29,030	0.05%
2019/09/06	58.3	75.59	79.2	75.64	75.00	-20.9	29,372	-0.07%
2019/09/05	43	74.85	68.6	74.73	74.90	-25.6	29,587	-0.09%
2019/09/04	28.2	74.03	34	74.25	74.30	-5.8	29,815	-0.02%
2019/09/03	35.8	73.81	5	74.10	73.60	30.8	29,905	0.10%
2019/09/02	15.4	73.95	20	73.94	74.00	-4.6	30,251	-0.02%
2019/08/30	68.5	73.34	123	73.61	74.20	-54.5	30,587	-0.18%	大賣/
2019/08/29	27.7	71.90	9	71.92	71.90	18.7	30,724	0.06%
2019/08/28	42.4	72.16	56	72.18	72.40	-13.6	31,041	-0.04%
2019/08/27	28.6	72.12	61.7	72.20	72.20	-33.1	31,307	-0.11%
2019/08/26	89.3	71.91	54	71.94	72.00	35.3	31,562	0.11%
2019/08/23	47	73.47	15	73.49	73.30	32	31,812	0.10%
2019/08/22	61.1	73.62	32	73.65	73.90	29.1	32,267	0.09%
2019/08/21	26	73.09	48.6	73.40	73.50	-22.6	34,158	-0.07%
2019/08/20	33.1	72.51	9.1	72.57	72.40	24	34,127	0.07%
2019/08/19	49.6	72.53	39	72.81	72.40	10.6	34,491	0.03%
2019/08/16	62.3	71.64	64.6	72.04	72.00	-2.3	35,197	-0.01%
2019/08/15	112.4	71.69	28	71.70	71.60	84.4	35,147	0.24%	大買/
2019/08/14	45.4	73.25	27	73.04	72.60	18.4	35,268	0.05%
2019/08/13	25.5	73.10	8	73.21	72.90	17.5	35,218	0.05%
2019/08/12	93.4	73.93	13.9	73.74	73.70	79.5	35,749	0.22%
2019/08/08	34.3	73.38	23	73.27	73.10	11.3	36,472	0.03%
2019/08/07	56.5	73.16	35	73.05	72.90	21.5	37,306	0.06%
2019/08/06	62.2	72.43	52.4	71.54	73.30	9.8	37,843	0.03%
2019/08/05	138.7	73.29	43	73.36	72.80	95.7	37,786	0.25%	大買/
2019/08/02	146	76.09	144	75.99	75.50	2	37,404	0.01%	大買/大賣/
2019/08/01	34.2	77.88	23.8	77.92	77.90	10.4	37,162	0.03%
2019/07/31	29	78.16	24.2	78.22	78.60	4.8	37,041	0.01%
2019/07/30	37	77.97	35.7	77.96	77.80	1.3	37,167	0.00%
2019/07/29	20.1	78.30	16	78.41	78.40	4.1	37,511	0.01%
2019/07/26	47.4	78.45	69.2	78.46	78.40	-21.8	37,626	-0.06%
2019/07/25	172	78.39	102.1	78.67	78.60	69.9	37,671	0.19%	大買/大賣/
2019/07/24	125.9	81.20	94.6	81.28	81.30	31.2	37,192	0.08%	大買/
2019/07/23	100.8	80.93	53.2	80.92	80.90	47.6	36,534	0.13%
2019/07/22	22.3	80.37	49.4	80.31	80.60	-27.1	36,414	-0.07%
2019/07/19	47.8	79.69	20.1	80.07	79.30	27.7	36,308	0.08%
2019/07/18	32.5	79.22	19.6	79.27	79.00	12.9	36,773	0.04%
2019/07/17	86.4	79.66	25.3	79.72	79.30	61.1	37,533	0.16%
2019/07/16	104	79.58	164.2	79.87	80.00	-60.1	37,702	-0.16%	大買/大賣/
2019/07/15	64.9	77.20	97	77.50	78.10	-32.1	38,121	-0.08%
2019/07/12	64.1	77.76	7	77.73	77.60	57.1	40,175	0.14%
2019/07/11	55.9	78.27	29.7	78.09	78.20	26.2	41,245	0.06%
2019/07/10	36.2	77.92	3	78.43	77.90	33.2	42,238	0.08%
2019/07/09	86.5	78.10	11.9	78.25	77.90	74.6	43,101	0.17%
2019/07/08	32.4	78.76	87	78.71	79.00	-54.6	43,727	-0.12%
2019/07/05	12.1	78.08	12.3	78.13	78.20	-0.2	44,148	0.00%
2019/07/04	54	77.96	22	77.80	77.70	32	44,538	0.07%
2019/07/03	72.8	77.76	26	78.10	77.50	46.8	44,768	0.10%
2019/07/02	46.7	79.06	16.9	79.21	79.10	29.8	45,091	0.07%
2019/07/01	79	79.06	72.1	79.21	79.40	6.9	45,435	0.02%
2019/06/28	35.6	77.62	23.8	77.70	77.40	11.8	46,469	0.03%
2019/06/27	17.2	77.49	87	77.36	77.40	-69.8	48,925	-0.14%
2019/06/26	10.3	76.30	18.1	76.44	76.30	-7.8	49,037	-0.02%
2019/06/25	38.3	76.38	58	76.87	76.40	-19.7	48,862	-0.04%
2019/06/24	54.2	76.06	82.3	76.54	77.10	-28.1	48,644	-0.06%
2019/06/21	82.4	77.54	61.2	77.47	76.80	21.2	48,291	0.04%
2019/06/20	20.1	77.44	37	77.44	77.70	-16.9	47,665	-0.04%
2019/06/19	30	76.95	54	76.92	77.20	-24	47,481	-0.05%
2019/06/18	53.3	75.83	98	75.91	75.90	-44.8	46,966	-0.10%
2019/06/17	55.4	76.11	39.3	76.09	76.40	16.1	46,586	0.03%
2019/06/14	36.2	75.11	89	75.14	75.10	-52.8	46,296	-0.11%
2019/06/13	58.1	73.94	117.8	74.00	74.20	-59.7	45,938	-0.13%	大賣/
2019/06/12	67.3	72.63	46.2	73.33	73.70	21.1	45,892	0.05%
2019/06/11	6.2	72.32	30	72.44	72.40	-23.8	45,480	-0.05%
2019/06/10	56.5	71.77	53.6	72.05	72.10	2.9	45,277	0.01%
2019/06/06	80.4	71.19	35	71.41	71.10	45.4	44,971	0.10%
2019/06/05	154.6	71.76	28	71.98	71.00	126.6	44,606	0.28%	大買/鉅額交易
2019/06/04	115.8	72.37	16	72.36	71.80	99.8	44,249	0.23%	大買/
2019/06/03	112.3	72.98	40.2	73.04	73.40	72.1	43,903	0.16%	大買/
2019/05/31	122	73.90	58	74.22	73.90	64	43,607	0.15%	大買/
2019/05/30	94.1	72.78	73	72.78	73.40	21.1	42,989	0.05%
2019/05/29	134.1	70.93	35	71.07	72.20	99.1	42,844	0.23%	大買/
2019/05/28	62.5	71.53	31.1	71.77	71.20	31.4	42,521	0.07%
2019/05/27	58.2	71.50	21.2	71.50	71.40	37	40,574	0.09%
2019/05/24	72.5	71.65	29.8	71.65	71.40	42.7	40,541	0.11%
2019/05/23	147.6	71.82	64	71.83	71.50	83.6	40,262	0.21%	大買/
2019/05/22	65	74.31	24.3	74.36	74.00	40.7	39,723	0.10%
2019/05/21	86	74.83	20.1	74.99	75.00	65.9	39,988	0.16%
2019/05/20	29.5	75.06	22.8	75.25	75.00	6.7	39,825	0.02%
2019/05/17	118.2	75.29	44.2	75.02	74.70	74	39,707	0.19%	大買/
2019/05/16	146.7	76.75	120.5	76.12	75.90	26.2	39,278	0.07%	大買/大賣/
2019/05/15	146.8	77.93	57.4	77.92	77.80	89.4	38,512	0.23%	大買/
2019/05/14	71.1	79.62	67	79.43	79.70	4.1	37,886	0.01%
2019/05/13	77.2	81.67	47.2	82.24	81.20	30	37,563	0.08%
2019/05/10	76.1	83.91	57.4	84.32	83.70	18.7	37,575	0.05%
2019/05/09	86.4	84.94	19.8	85.01	84.30	66.6	37,560	0.18%
2019/05/08	8.1	85.68	56	85.79	85.90	-47.9	37,350	-0.13%
2019/05/07	17.1	86.72	48.1	86.81	86.60	-31	37,276	-0.08%
2019/05/06	98.4	85.47	37.2	85.40	84.90	61.2	37,269	0.16%
2019/05/03	22.7	87.77	31	87.50	88.20	-8.3	36,812	-0.02%
2019/05/02	16.3	86.63	5.9	86.77	86.90	10.4	36,616	0.03%
2019/04/30	47.8	86.76	33	86.56	86.90	14.8	36,365	0.04%
2019/04/29	40.8	88.13	20.6	87.80	87.80	20.2	36,026	0.06%
2019/04/26	26.1	87.11	55.1	87.14	87.40	-29	35,703	-0.08%
2019/04/25	11.6	86.45	29.6	86.37	86.80	-18	35,423	-0.05%
2019/04/24	63.3	87.16	36.9	87.73	86.90	26.4	35,170	0.08%
2019/04/23	70.1	87.81	56.1	87.59	88.30	14	34,864	0.04%
2019/04/22	108	88.93	398.8	88.50	87.80	-290.8	34,003	-0.86%	大買/大賣/鉅額交易
2019/04/19	189.6	90.20	247.8	90.29	88.90	-58.2	33,706	-0.17%	大買/大賣/
2019/04/18	428.7	94.72	353.5	93.83	91.60	75.2	32,619	0.23%	大買/大賣/
2019/04/17	124.2	91.86	204.4	91.37	91.80	-80.2	30,553	-0.26%	大買/大賣/
2019/04/16	100.5	90.28	111.2	90.42	89.90	-10.7	29,346	-0.04%	大賣/
2019/04/15	104.7	88.39	224.7	88.18	89.30	-119.9	28,411	-0.42%	大買/大賣/鉅額交易
2019/04/12	139.5	86.18	108.7	86.13	86.50	30.8	27,828	0.11%	大買/大賣/
2019/04/11	51.4	83.95	28.9	83.97	83.80	22.5	27,456	0.08%
2019/04/10	12.1	82.87	71.6	82.94	83.00	-59.5	26,990	-0.22%
2019/04/09	29.1	82.35	30.5	82.48	82.50	-1.4	26,686	-0.01%
2019/04/08	42.9	82.51	64.2	82.70	82.40	-21.3	26,501	-0.08%
2019/04/03	76.9	81.36	87	81.67	81.90	-10.1	25,825	-0.04%
2019/04/02	200.2	82.47	173.1	82.48	82.00	27.1	25,304	0.11%	大買/大賣/
2019/04/01	149.3	79.68	413	79.88	80.80	-263.7	23,838	-1.11%	大買/大賣/鉅額交易
2019/03/29	15.7	73.05	126.2	73.15	73.50	-110.5	21,133	-0.52%	大賣/鉅額交易
2019/03/28	4	71.73	5.2	71.70	71.80	-1.2	21,058	-0.01%
2019/03/27	2.8	71.86	12	71.91	71.90	-9.2	21,359	-0.04%
2019/03/26	3.4	71.71	5.4	71.71	71.80	-2	21,516	-0.01%
2019/03/25	105	71.35	25.3	71.78	71.20	79.7	21,784	0.37%	大買/
2019/03/22	83.3	72.73	132.9	73.12	73.00	-49.6	21,732	-0.23%	大賣/
2019/03/21	7.4	72.95	33.4	72.96	73.00	-26	21,996	-0.12%
2019/03/20	2.7	72.20	33.4	72.11	72.40	-30.7	22,458	-0.14%
2019/03/19	13.1	71.93	20	72.07	72.30	-6.9	23,024	-0.03%
2019/03/18	35.1	71.75	49.2	71.69	72.00	-14	23,226	-0.06%
2019/03/15	25.6	70.83	13.2	71.00	70.60	12.4	23,470	0.05%
2019/03/14	32.2	70.82	42.6	70.95	71.10	-10.4	23,311	-0.04%
2019/03/13	75.2	70.81	2	70.75	70.70	73.2	24,214	0.30%
2019/03/12	6	71.08	11.8	71.08	71.20	-5.8	24,353	-0.02%
2019/03/11	30.7	70.52	37	70.52	70.40	-6.3	24,453	-0.03%
2019/03/08	68.4	70.79	26	70.99	70.70	42.4	24,916	0.17%
2019/03/07	30.9	71.96	25.9	71.75	71.60	5	25,765	0.02%
2019/03/06	18.6	72.14	41	72.20	72.50	-22.4	26,193	-0.09%
2019/03/05	10.7	71.66	5	72.00	71.90	5.7	26,787	0.02%
2019/03/04	41.1	71.89	17.5	72.29	72.20	23.6	26,928	0.09%
2019/02/27	15	72.69	9	72.73	72.70	6	26,754	0.02%
2019/02/26	40.8	73.33	45	73.08	72.80	-4.2	26,722	-0.02%
2019/02/25	22.2	73.18	28.8	73.29	73.40	-6.6	26,937	-0.02%
2019/02/22	14.1	73.20	20	73.36	73.50	-5.9	27,267	-0.02%
2019/02/21	12	73.33	42.5	73.49	73.80	-30.5	27,552	-0.11%
2019/02/20	43.4	73.04	44.6	73.19	73.20	-1.2	27,545	0.00%
2019/02/19	8.3	71.92	50.4	71.75	72.00	-42.1	27,169	-0.16%
2019/02/18	27.6	71.16	50.8	71.19	71.00	-23.2	27,351	-0.08%
2019/02/15	31.4	70.71	6	70.65	70.30	25.4	27,533	0.09%
2019/02/14	7.2	71.68	12.8	71.62	71.40	-5.6	27,638	-0.02%
2019/02/13	15.5	72.23	16.8	72.33	72.00	-1.3	27,733	0.00%
2019/02/12	5	71.68	54	71.75	72.00	-49	27,694	-0.18%
2019/02/11	31	70.06	6.6	70.29	69.90	24.4	27,543	0.09%
2019/01/30	17.6	69.95	18.9	70.21	70.00	-1.3	27,311	0.00%
2019/01/29	18.6	69.99	10	70.27	69.90	8.6	27,329	0.03%
2019/01/28	7.3	70.80	25	70.81	70.80	-17.7	27,288	-0.07%
2019/01/25	6.4	70.36	16	70.65	70.70	-9.6	27,511	-0.03%
2019/01/24	11.8	69.86	13.6	69.94	70.00	-1.8	27,455	-0.01%
2019/01/23	30.7	69.92	4	69.85	69.70	26.7	27,740	0.10%
2019/01/22	56.2	70.51	55.9	70.70	70.70	0.3	27,933	0.00%
2019/01/21	6	71.07	9	71.08	71.20	-3	28,393	-0.01%
2019/01/18	15.5	70.53	22	70.59	70.80	-6.5	29,728	-0.02%
2019/01/17	9	70.39	7.4	70.35	70.40	1.6	30,927	0.01%
2019/01/16	16.4	70.25	13.8	70.15	70.20	2.6	31,610	0.01%
2019/01/15	10.5	69.92	42.8	70.18	70.30	-32.3	31,959	-0.10%
2019/01/14	23.1	68.85	7	68.70	68.70	16.1	32,168	0.05%
2019/01/11	47.4	69.57	14	69.82	69.40	33.4	33,547	0.10%
2019/01/10	16.6	69.23	7	69.20	69.30	9.6	33,515	0.03%
2019/01/09	18.5	69.58	23.2	69.85	69.90	-4.7	33,515	-0.01%
2019/01/08	21	68.82	7	68.93	68.60	14	33,510	0.04%
2019/01/07	14.9	68.90	25	69.00	69.30	-10	33,710	-0.03%
2019/01/04	55.2	67.41	15	67.60	67.60	40.2	33,606	0.12%
2019/01/03	55.6	68.85	21	69.02	68.90	34.6	33,646	0.10%
2019/01/02	14.2	70.16	10	70.15	70.10	4.2	33,501	0.01%
2018/12/28	6.8	70.87	6	70.93	70.80	0.8	33,856	0.00%
2018/12/27	44.4	71.68	43.8	71.35	70.80	0.6	34,100	0.00%
2018/12/26	64	70.41	59	70.67	70.20	5	34,354	0.01%
2018/12/25	17.6	70.33	51.8	70.25	70.70	-34.2	34,538	-0.10%
2018/12/24	8.5	70.97	14.6	71.25	71.40	-6.1	35,126	-0.02%
2018/12/22	2	71.05	71	71.01	70.90	-69	35,373	-0.20%
2018/12/21	56.1	70.55	6.4	70.84	71.40	49.7	35,779	0.14%
2018/12/20	19.5	71.66	97	71.29	71.50	-77.5	35,804	-0.22%
2018/12/19	12.9	71.07	36.8	71.43	71.80	-23.9	35,643	-0.07%
2018/12/18	14.3	70.41	12.8	70.68	70.80	1.5	35,873	0.00%
2018/12/17	36	71.53	38.8	71.36	71.10	-2.8	36,093	-0.01%
2018/12/14	40.7	71.69	29.2	71.48	71.50	11.5	36,528	0.03%
2018/12/13	34.3	72.22	107.4	72.65	73.00	-73.1	36,813	-0.20%	大賣/
2018/12/12	85.1	70.83	83.5	70.97	71.20	1.6	37,341	0.00%
2018/12/11	40.9	68.74	65	68.81	68.40	-24.1	37,568	-0.06%
2018/12/10	91.4	67.99	16.8	67.87	67.70	74.6	37,759	0.20%
2018/12/07	18.2	69.39	8.5	69.41	69.10	9.7	37,568	0.03%
2018/12/06	183.6	69.72	140.2	69.38	69.00	43.4	37,365	0.12%	大買/大賣/
2018/12/05	109.9	71.88	69.2	72.26	71.60	40.7	36,597	0.11%	大買/
2018/12/04	9.6	73.54	29	73.67	73.40	-19.4	36,922	-0.05%
2018/12/03	48.8	73.97	47.6	73.83	74.00	1.2	36,977	0.00%
2018/11/30	40.6	72.51	61	73.46	71.90	-20.4	36,598	-0.06%
2018/11/29	57.4	73.28	86	73.70	72.40	-28.7	35,692	-0.08%
2018/11/28	16.4	72.07	56.4	72.55	73.10	-40	35,289	-0.11%
2018/11/27	77	70.50	80.3	70.63	70.70	-3.3	34,839	-0.01%
2018/11/26	84.3	71.29	79.8	71.08	71.00	4.5	34,800	0.01%
2018/11/23	12.1	70.10	71	70.06	70.00	-58.9	34,663	-0.17%
2018/11/22	86.1	70.01	36.9	69.84	69.50	49.2	34,653	0.14%
2018/11/21	69.9	69.59	88.9	70.04	70.60	-19	34,466	-0.06%
2018/11/20	198.8	71.36	85.6	71.78	71.00	113.2	34,147	0.33%	大買/鉅額交易
2018/11/19	31.7	73.45	16.7	73.38	73.40	15	33,901	0.04%
2018/11/16	29.8	74.20	26.6	74.21	74.30	3.2	34,199	0.01%
2018/11/15	55.3	73.22	38	73.65	74.50	17.3	35,037	0.05%
2018/11/14	101.8	73.81	243.4	73.63	73.30	-141.6	34,998	-0.40%	大買/大賣/鉅額交易
2018/11/13	117.5	74.37	69.1	74.43	74.40	48.4	34,972	0.14%	大買/
2018/11/12	37.5	76.23	31.8	76.46	76.20	5.7	34,899	0.02%
2018/11/09	74.6	75.87	142.8	75.75	76.10	-68.2	35,101	-0.19%	大賣/
2018/11/08	132.1	77.63	81.6	77.17	76.60	50.5	35,138	0.14%	大買/
2018/11/07	35.4	77.74	27	78.13	77.90	8.4	35,022	0.02%
2018/11/06	166.1	78.09	132	78.32	77.30	34.1	35,016	0.10%	大買/大賣/
2018/11/05	70.6	79.90	55.3	80.63	80.00	15.3	35,081	0.04%
2018/11/02	12.7	80.46	102.1	80.41	81.00	-89.3	35,222	-0.25%	大賣/
2018/11/01	12.5	79.60	73.7	79.33	79.90	-61.2	35,105	-0.17%
2018/10/31	25.6	78.35	57.4	78.35	78.80	-31.8	35,267	-0.09%
2018/10/30	18.7	75.85	47	76.01	76.40	-28.3	35,030	-0.08%
2018/10/29	85.4	76.57	264.6	76.26	75.50	-179.2	35,063	-0.51%	大賣/鉅額交易
2018/10/26	288.4	77.49	525.8	76.88	76.20	-237.5	35,074	-0.68%	大買/大賣/鉅額交易
2018/10/17	167.6	69.24	84.6	70.01	68.10	83	34,592	0.24%	大買/
2018/10/16	143.7	70.11	52.2	70.15	70.40	91.5	33,758	0.27%	大買/
2018/10/15	48	70.69	12	70.78	70.50	36	33,489	0.11%
2018/10/12	104.2	70.61	65	70.79	71.90	39.2	33,508	0.12%	大買/
2018/10/11	176.5	70.61	134.2	70.63	70.10	42.3	33,512	0.13%	大買/大賣/
2018/10/09	14	75.57	25	75.74	75.30	-11	32,293	-0.03%
2018/10/08	13.4	75.57	30.5	75.65	75.50	-17.1	32,342	-0.05%
2018/10/05	44.6	75.79	31	75.86	75.60	13.6	32,631	0.04%
2018/10/04	49.6	76.63	14.4	76.64	76.20	35.2	32,542	0.11%
2018/10/03	10	77.72	21	77.64	77.80	-11	32,668	-0.03%
2018/10/02	57.5	78.67	79.6	79.22	78.10	-22.1	32,896	-0.07%
2018/10/01	44	80.02	20	79.98	79.90	24	32,641	0.07%
2018/09/28	26.5	78.90	26	78.95	79.20	0.5	32,840	0.00%
2018/09/27	20.8	77.98	48	78.08	78.70	-27.3	32,499	-0.08%
2018/09/26	23.1	77.36	44.6	77.32	77.30	-21.5	32,279	-0.07%
2018/09/25	9.3	75.85	36.4	75.94	76.10	-27.1	32,142	-0.08%
2018/09/21	69.5	75.38	5.5	75.48	75.80	64	32,370	0.20%
2018/09/20	28.1	75.66	17.2	75.59	75.60	10.9	32,265	0.03%
2018/09/19	12.3	76.21	6.6	76.30	76.40	5.6	32,294	0.02%
2018/09/18	55.6	76.36	9	76.31	75.80	46.6	32,335	0.14%
2018/09/17	11	77.64	16	77.82	77.80	-5	32,456	-0.02%
2018/09/14	16.1	77.40	59.8	77.49	77.90	-43.7	32,799	-0.13%
2018/09/13	77.9	76.20	26.6	76.32	76.00	51.3	32,828	0.16%
2018/09/12	53.4	77.54	25	77.46	77.00	28.4	32,740	0.09%
2018/09/11	66.3	76.74	46	76.86	77.70	20.3	32,803	0.06%
2018/09/10	115.2	75.52	279	75.44	75.10	-163.7	33,096	-0.49%	大買/大賣/鉅額交易
2018/09/07	164	78.06	190	77.61	77.70	-26	32,715	-0.08%	大買/大賣/
2018/09/06	86.4	79.34	20	79.37	79.30	66.4	32,743	0.20%
2018/09/05	7.3	80.17	7.1	80.29	80.10	0.2	32,558	0.00%
2018/09/04	12.2	80.24	3	80.20	80.10	9.2	32,939	0.03%
2018/09/03	33.6	80.20	11.1	80.25	80.10	22.5	33,317	0.07%
2018/08/31	39.1	80.49	8	80.46	80.50	31.1	34,592	0.09%
2018/08/30	46.4	81.09	9.2	81.15	80.90	37.2	35,372	0.11%
2018/08/29	23.2	81.21	21	81.33	81.40	2.2	35,704	0.01%
2018/08/28	8	81.25	8	81.20	81.20	0	35,877	0.00%
2018/08/27	8.1	80.97	12	80.94	81.00	-3.9	36,077	-0.01%
2018/08/24	24	80.82	14	80.94	81.10	10	36,106	0.03%
2018/08/23	18.2	81.28	17	81.69	81.80	1.2	37,143	0.00%
2018/08/22	7.2	81.38	14	81.52	81.70	-6.8	37,444	-0.02%
2018/08/21	15	81.05	5	81.18	81.00	10	37,825	0.03%
2018/08/20	16.9	81.11	8	81.16	81.00	8.9	38,555	0.02%
2018/08/17	44.4	81.49	12	81.56	81.10	32.4	39,047	0.08%
2018/08/16	32.2	81.26	22.2	81.36	81.20	10	39,033	0.03%
2018/08/15	151.1	80.66	40.2	80.98	81.10	110.9	38,932	0.28%	大買/鉅額交易
2018/08/14	164.1	81.81	30	81.40	81.30	134.1	38,576	0.35%	大買/鉅額交易
2018/08/13	19.8	84.23	18	84.29	83.80	1.8	37,744	0.00%
2018/08/10	6	85.70	64	85.77	85.90	-58	37,559	-0.15%
2018/08/09	11.1	85.33	52.3	85.41	85.20	-41.2	37,496	-0.11%
2018/08/08	6	84.82	22.1	84.96	85.00	-16.1	37,984	-0.04%
2018/08/07	13.5	84.78	39.6	84.84	84.40	-26.2	38,653	-0.07%
2018/08/06	15	84.55	35.6	84.54	84.60	-20.6	40,277	-0.05%
2018/08/03	11.2	83.39	13	83.62	83.80	-1.8	40,685	0.00%
2018/08/02	27.1	83.27	25	83.70	82.80	2.1	40,725	0.01%
2018/08/01	18	83.82	10	84.11	84.10	8	40,747	0.02%
2018/07/31	16	83.60	7.5	83.84	83.80	8.5	40,718	0.02%
2018/07/30	13.1	84.02	33	83.79	84.20	-19.9	40,734	-0.05%
2018/07/27	22	83.31	8.5	83.40	83.20	13.5	40,533	0.03%
2018/07/26	25	82.49	22.1	82.82	83.50	2.9	40,985	0.01%
2018/07/25	383.1	82.86	10	82.95	82.70	373.1	41,156	0.91%	大買/鉅額交易
2018/07/24	159.6	85.53	49	85.47	85.20	110.6	41,023	0.27%	大買/鉅額交易
2018/07/23	109	85.10	48.5	85.35	85.50	60.5	40,405	0.15%	大買/
2018/07/20	20.3	84.98	78.2	85.03	85.30	-57.9	40,448	-0.14%
2018/07/19	186	85.17	46.5	84.99	85.20	139.5	40,634	0.34%	大買/鉅額交易
2018/07/18	21.2	84.05	42	84.09	84.10	-20.8	41,177	-0.05%
2018/07/17	3.2	82.78	31.3	83.05	82.90	-28.1	41,148	-0.07%
2018/07/16	9.2	83.13	25	83.14	82.80	-15.9	41,273	-0.04%
2018/07/13	51	82.52	53	82.31	82.90	-2	42,018	0.00%
2018/07/12	35	81.16	1	81.20	81.20	34	42,639	0.08%
2018/07/11	10	81.42	37.9	81.41	81.60	-27.9	42,885	-0.07%
2018/07/10	43.8	80.59	5	80.54	80.50	38.8	42,680	0.09%
2018/07/09	16.6	80.92	12.5	81.13	80.80	4.1	42,584	0.01%
2018/07/06	44.1	80.59	41.7	80.68	80.50	2.4	42,830	0.01%
2018/07/05	19	81.17	12	81.19	81.20	7	42,840	0.02%
2018/07/04	25	81.25	14.1	81.30	81.60	10.9	43,143	0.03%
2018/07/03	36.2	80.89	15	81.51	80.70	21.2	43,802	0.05%
2018/07/02	83.1	81.71	27	82.47	81.00	56.1	44,386	0.13%
2018/06/29	32	81.88	67.3	81.99	83.20	-35.3	44,722	-0.08%
2018/06/28	29.7	80.63	15	80.85	80.50	14.7	46,328	0.03%
2018/06/27	68.7	81.07	3	81.17	80.90	65.7	46,430	0.14%
2018/06/26	62.1	80.59	74.5	80.69	81.00	-12.4	46,386	-0.03%
2018/06/25	74.9	81.74	22.5	81.91	81.50	52.4	46,072	0.11%
2018/06/22	80.5	82.13	17.3	82.20	82.30	63.2	45,973	0.14%
2018/06/21	69.3	82.90	21	83.00	82.70	48.3	45,954	0.11%
2018/06/20	91	82.44	38	82.64	83.00	53	46,402	0.11%
2018/06/19	166.4	83.29	7	83.24	83.00	159.4	46,024	0.35%	大買/鉅額交易
2018/06/15	117.4	84.80	11.1	84.78	85.00	106.3	45,391	0.23%	大買/鉅額交易
2018/06/14	111.9	86.07	232	86.14	85.50	-120.1	44,934	-0.27%	大買/大賣/鉅額交易
2018/06/13	17	87.55	53.4	88.11	87.80	-36.4	44,377	-0.08%
2018/06/12	14.1	87.50	46.1	87.66	87.70	-32	45,087	-0.07%
2018/06/11	42	87.54	48	87.81	87.40	-6	45,024	-0.01%
2018/06/08	182.2	89.40	269	90.15	88.30	-86.8	45,184	-0.19%	大買/大賣/
2018/06/07	32.1	89.91	124.6	90.20	91.20	-92.5	44,916	-0.21%	大賣/
2018/06/06	26.3	88.57	60.3	88.80	89.10	-34	44,888	-0.08%
2018/06/05	30.3	87.93	33	88.11	88.10	-2.7	45,553	-0.01%
2018/06/04	31	87.64	32	87.68	87.80	-1	45,573	0.00%
2018/06/01	12	86.47	21	86.56	86.60	-9	45,724	-0.02%
2018/05/31	78.8	86.42	15	87.41	85.70	63.8	45,907	0.14%
2018/05/30	33.5	86.99	37	87.41	87.40	-3.6	45,020	-0.01%
2018/05/29	50.9	87.98	95	88.52	87.60	-44.1	44,829	-0.10%
2018/05/28	63.2	88.58	209.1	88.43	88.80	-145.9	44,821	-0.33%	大賣/鉅額交易
2018/05/25	31.1	85.82	131.1	85.90	86.50	-100	44,419	-0.23%	大賣/
2018/05/24	9.5	84.01	7	84.21	84.10	2.5	44,188	0.01%
2018/05/23	8.1	84.00	15.4	83.94	83.60	-7.3	44,702	-0.02%
2018/05/22	41.1	84.35	26.1	84.28	84.00	15	45,124	0.03%
2018/05/21	34.3	85.10	25.8	85.03	85.00	8.5	45,700	0.02%
2018/05/18	34.3	84.22	7.1	84.34	83.90	27.2	46,339	0.06%
2018/05/17	79.1	84.77	26	84.87	84.20	53.1	47,022	0.11%
2018/05/16	71.2	85.05	34	84.65	84.60	37.2	47,215	0.08%
2018/05/15	209.4	86.99	73.1	87.23	86.00	136.3	47,488	0.29%	大買/鉅額交易
2018/05/14	201.9	88.83	293.6	88.90	89.00	-91.7	48,662	-0.19%	大買/大賣/
2018/05/11	40.1	84.32	75	84.40	85.00	-34.9	47,388	-0.07%
2018/05/10	5.3	82.36	36.8	82.64	82.90	-31.5	47,391	-0.07%
2018/05/09	34.1	82.29	3.1	82.49	81.80	31	47,644	0.06%
2018/05/08	16.6	82.05	19	82.28	82.60	-2.4	48,053	0.00%
2018/05/07	43.7	81.30	30	81.39	81.60	13.7	48,209	0.03%
2018/05/04	25.3	80.50	21.1	80.64	80.40	4.2	48,519	0.01%
2018/05/03	74.8	80.41	3	80.50	80.10	71.8	48,855	0.15%
2018/05/02	40	82.28	17.9	83.03	81.80	22.1	48,950	0.05%
2018/04/30	45	82.44	22.3	82.62	82.90	22.7	49,029	0.05%
2018/04/27	50.5	81.03	17	81.16	81.50	33.5	49,363	0.07%
2018/04/26	63.5	80.87	34	81.28	80.60	29.5	49,915	0.06%
2018/04/25	105	80.07	69.2	80.06	80.40	35.8	50,957	0.07%	大買/
2018/04/24	190.5	81.15	110.1	81.56	80.60	80.4	51,057	0.16%	大買/大賣/
2018/04/23	99.7	83.10	29.1	83.28	83.00	70.6	50,484	0.14%
2018/04/20	48	84.03	14	84.01	84.00	34	50,371	0.07%
2018/04/19	119.3	84.04	194	84.10	85.00	-74.7	50,547	-0.15%	大買/大賣/
2018/04/18	167	85.42	41	85.48	84.80	126	50,204	0.25%	大買/鉅額交易
2018/04/17	91.9	86.81	55.4	86.78	86.50	36.5	50,087	0.07%
2018/04/16	26	87.20	47	87.64	87.60	-21	50,333	-0.04%
2018/04/13	27.1	87.09	8	87.09	87.00	19.1	50,506	0.04%
2018/04/12	72.5	87.02	17.2	87.01	86.80	55.3	50,851	0.11%
2018/04/11	59.1	87.78	12	88.14	87.30	47.1	51,181	0.09%
2018/04/10	54.4	87.11	14	87.15	87.00	40.4	51,411	0.08%
2018/04/09	100.1	87.30	42.5	87.03	87.40	57.6	51,757	0.11%
2018/04/03	102.6	87.17	25.1	87.23	87.20	77.5	51,281	0.15%	大買/
2018/04/02	83.2	88.34	113	88.61	88.10	-29.8	50,921	-0.06%	大賣/
2018/03/31	345.2	88.98	100	89.24	88.50	245.2	50,680	0.48%	大買/鉅額交易
2018/03/30	53	91.28	63.2	91.54	91.40	-10.2	48,765	-0.02%
2018/03/29	79	90.05	22	90.19	90.00	57	48,632	0.12%
2018/03/28	41	90.34	15	90.50	90.10	26	48,333	0.05%
2018/03/27	24.5	91.03	125	91.12	91.20	-100.5	48,237	-0.21%	大賣/
2018/03/26	84.1	89.90	62	90.04	90.20	22.1	48,082	0.05%
2018/03/23	141.6	90.89	68	90.96	90.40	73.6	48,202	0.15%	大買/
2018/03/22	118.1	92.90	12.2	92.91	92.80	105.9	48,376	0.22%	大買/鉅額交易
2018/03/21	20	92.56	8	92.49	92.40	12	48,263	0.02%
2018/03/20	42.1	92.62	8	92.49	92.60	34.1	48,615	0.07%
2018/03/19	38.2	92.83	22.1	92.93	92.90	16.1	48,662	0.03%
2018/03/16	42	93.18	100	93.95	92.80	-58	48,767	-0.12%
2018/03/15	52	93.26	69	93.58	93.40	-17	48,424	-0.04%
2018/03/14	64	93.72	20.1	93.62	93.30	43.9	48,939	0.09%
2018/03/13	172.2	95.67	143	95.57	95.20	29.2	48,868	0.06%	大買/大賣/
2018/03/12	118.1	93.74	195.7	93.84	94.30	-77.7	48,136	-0.16%	大買/大賣/
2018/03/09	92.3	91.76	221.5	91.46	91.90	-129.2	48,311	-0.27%	大賣/鉅額交易
2018/03/08	73	89.27	81.3	89.47	89.40	-8.3	48,434	-0.02%
2018/03/07	152.3	89.10	117	89.38	88.50	35.3	48,600	0.07%	大買/大賣/
2018/03/06	17	88.06	75	88.24	88.20	-58	49,225	-0.12%
2018/03/05	75.3	87.44	5.2	87.83	87.00	70.1	49,994	0.14%
2018/03/02	40.5	87.31	10	87.41	87.80	30.5	49,680	0.06%
2018/03/01	46.9	87.87	33.6	87.94	87.90	13.3	49,850	0.03%
2018/02/27	70.4	89.05	10	89.31	88.10	60.4	49,752	0.12%
2018/02/26	45.3	89.09	8	89.23	88.80	37.3	49,448	0.08%
2018/02/23	42.1	88.73	50.8	88.69	88.90	-8.7	49,325	-0.02%
2018/02/22	88.1	87.80	17	87.75	87.90	71.1	49,530	0.14%
2018/02/21	139.1	88.43	16	88.51	88.20	123.1	49,335	0.25%	大買/鉅額交易
2018/02/12	75.7	87.86	16	88.01	87.60	59.7	48,915	0.12%
2018/02/09	138.8	86.94	74	86.81	87.50	64.8	48,743	0.13%	大買/
2018/02/08	61.3	89.59	20	89.46	89.00	41.3	48,453	0.09%
2018/02/07	109.3	90.45	29	90.67	90.00	80.3	49,905	0.16%	大買/
2018/02/06	436.1	89.60	68	89.79	89.20	368.1	49,153	0.75%	大買/鉅額交易
2018/02/05	96.6	92.96	17	93.11	92.80	79.6	47,142	0.17%
2018/02/02	47.2	94.71	81	94.84	95.20	-33.8	47,140	-0.07%
2018/02/01	100.1	93.57	43	93.80	93.50	57.1	47,024	0.12%
2018/01/31	88.8	92.55	35	92.61	92.20	53.8	46,756	0.11%
2018/01/30	68	94.08	24	93.85	93.60	44	46,299	0.10%
2018/01/29	33.1	95.02	70.3	94.64	94.70	-37.2	46,043	-0.08%
2018/01/26	55	95.45	28	95.72	95.40	27	45,847	0.06%
2018/01/25	26.3	95.64	72	95.90	95.40	-45.8	45,486	-0.10%
2018/01/24	49	96.05	37.1	96.06	95.90	11.9	44,848	0.03%
2018/01/23	30.5	95.93	54	96.08	96.90	-23.5	44,696	-0.05%
2018/01/22	59	96.87	30	96.86	96.60	29	44,513	0.07%
2018/01/19	101.9	96.28	118.4	96.03	96.90	-16.5	43,848	-0.04%	大買/大賣/
2018/01/18	86.1	94.28	94	94.44	93.80	-7.9	42,486	-0.02%
2018/01/17	27	93.21	44	93.11	93.40	-17	42,043	-0.04%
2018/01/16	30.2	93.37	31.1	93.42	93.40	-0.8	41,887	0.00%
2018/01/15	41.3	92.96	155	92.99	93.30	-113.7	41,766	-0.27%	大賣/鉅額交易
2018/01/12	40	91.83	37.1	92.03	91.80	2.9	41,540	0.01%
2018/01/11	110.5	91.41	33.8	91.49	91.40	76.7	41,459	0.18%	大買/
2018/01/10	126	90.85	50	90.92	90.80	76	40,939	0.19%	大買/
2018/01/09	58	91.94	34	91.92	91.80	24	40,640	0.06%
2018/01/08	215.1	91.83	107.6	91.96	91.80	107.5	40,616	0.26%	大買/大賣/鉅額交易
2018/01/05	91.8	91.92	51	92.43	93.00	40.8	40,275	0.10%
2018/01/04	78	92.89	30.1	92.87	92.60	47.9	39,996	0.12%
2018/01/03	50	94.31	27	94.57	94.00	23	39,819	0.06%
2018/01/02	28.6	95.06	12.1	95.10	95.00	16.5	39,215	0.04%