鴻海 (2317)-台新-台中券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	91.7	206.12	577.8	205.58	206.00	-486.1	65,385	-0.74%	大賣/鉅額交易
2024/11/19	668.4	204.24	27.1	203.47	203.50	641.3	65,849	0.97%	大買/鉅額交易
2024/11/18	133.7	203.56	92.3	203.56	202.50	41.4	66,210	0.06%	大買/
2024/11/15	225	209.06	97.7	209.56	207.00	127.3	66,169	0.19%	大買/鉅額交易
2024/11/14	163	211.65	634.9	211.25	211.50	-472	65,720	-0.72%	大買/大賣/鉅額交易
2024/11/13	720.4	214.33	130	214.28	214.50	590.4	65,927	0.90%	大買/大賣/鉅額交易
2024/11/12	168.7	215.76	97.1	216.07	214.00	71.6	66,646	0.11%	大買/
2024/11/11	74.8	218.81	91.3	218.86	220.00	-16.4	67,372	-0.02%
2024/11/08	134.9	218.54	155.2	218.80	218.00	-20.3	68,533	-0.03%	大買/大賣/
2024/11/07	70.2	216.48	163.4	217.08	217.00	-93.2	69,919	-0.13%	大賣/
2024/11/06	190.7	215.04	274.5	215.36	213.50	-83.8	71,518	-0.12%	大買/大賣/
2024/11/05	96.2	213.26	148.8	213.62	214.00	-52.5	73,247	-0.07%	大賣/
2024/11/04	51.9	211.39	132	212.20	214.00	-80	77,681	-0.10%	大賣/
2024/11/01	284.1	205.28	640.6	202.72	208.00	-356.5	80,548	-0.44%	大買/大賣/鉅額交易
2024/10/30	336.8	211.36	199	212.25	211.50	137.8	81,929	0.17%	大買/大賣/鉅額交易
2024/10/29	257	209.91	206.6	209.72	209.50	50.4	81,977	0.06%	大買/大賣/
2024/10/28	227.9	217.33	397	217.13	215.00	-169.1	81,834	-0.21%	大買/大賣/鉅額交易
2024/10/25	608.8	214.05	103.4	214.74	216.00	505.4	81,192	0.62%	大買/大賣/鉅額交易
2024/10/24	211.2	212.41	698.1	212.63	211.50	-486.9	81,356	-0.60%	大買/大賣/鉅額交易
2024/10/23	98.7	214.76	52.6	215.34	216.00	46.1	81,746	0.06%
2024/10/22	114.6	214.16	305.7	214.40	215.50	-191.1	82,294	-0.23%	大買/大賣/鉅額交易
2024/10/21	134.8	210.65	140	212.19	210.00	-5.2	83,469	-0.01%	大買/大賣/
2024/10/18	200.7	209.32	146.5	209.16	207.50	54.1	83,998	0.06%	大買/大賣/
2024/10/17	66	206.59	140.8	207.56	208.50	-74.8	84,516	-0.09%	大賣/
2024/10/16	177.8	205.27	172.2	205.57	205.00	5.6	84,684	0.01%	大買/大賣/
2024/10/15	92.4	204.33	400.1	204.98	207.00	-307.7	84,454	-0.36%	大賣/鉅額交易
2024/10/14	77.2	198.10	95.5	198.22	199.00	-18.4	83,225	-0.02%
2024/10/11	120.3	200.53	280.2	200.60	200.00	-159.8	84,917	-0.19%	大買/大賣/鉅額交易
2024/10/09	62.5	198.79	177.4	198.49	199.00	-114.8	84,841	-0.14%	大賣/鉅額交易
2024/10/08	136.9	195.18	81.8	195.57	194.00	55.2	84,628	0.07%	大買/
2024/10/07	370	196.17	191.3	197.03	197.50	178.7	86,026	0.21%	大買/大賣/鉅額交易
2024/10/04	732.1	193.61	450.7	193.37	194.00	281.4	86,540	0.33%	大買/大賣/鉅額交易
2024/10/01	69	187.26	37.9	186.74	187.00	31.1	85,357	0.04%
2024/09/30	147.1	189.29	714.3	188.48	187.50	-567.2	86,645	-0.65%	大買/大賣/鉅額交易
2024/09/27	106	191.47	191	192.23	191.00	-85	86,879	-0.10%	大買/大賣/
2024/09/26	697.8	190.77	140.2	190.61	189.50	557.6	88,138	0.63%	大買/大賣/鉅額交易
2024/09/25	197.2	189.00	434.7	189.06	188.50	-237.5	88,278	-0.27%	大買/大賣/鉅額交易
2024/09/24	51.2	180.64	128	181.58	183.00	-76.8	87,589	-0.09%	大賣/
2024/09/23	72.1	178.85	85.9	179.60	180.00	-13.9	88,056	-0.02%
2024/09/20	99.6	179.04	181.3	180.38	177.00	-81.7	89,343	-0.09%	大賣/
2024/09/19	60.2	174.99	71.5	175.60	176.50	-11.3	89,933	-0.01%
2024/09/18	230.3	176.12	47.4	175.45	174.00	182.9	90,975	0.20%	大買/鉅額交易
2024/09/16	73.8	178.30	153.5	179.83	181.00	-79.7	92,423	-0.09%	大賣/
2024/09/13	49.7	176.42	45.9	177.06	176.00	3.8	94,482	0.00%
2024/09/12	48.2	175.86	178.1	176.13	177.50	-129.9	96,794	-0.13%	大賣/鉅額交易
2024/09/11	42.2	170.07	67.2	170.58	169.50	-25	97,425	-0.03%
2024/09/10	221.7	170.12	101.5	169.71	169.00	120.3	98,440	0.12%	大買/大賣/鉅額交易
2024/09/09	197.4	172.01	110	172.29	172.00	87.4	98,999	0.09%	大買/大賣/
2024/09/06	109	176.32	89.7	176.66	176.50	19.2	100,326	0.02%	大買/
2024/09/05	319.2	177.67	123.4	176.23	175.00	195.8	101,765	0.19%	大買/大賣/鉅額交易
2024/09/04	480.9	177.24	400.9	176.76	179.50	80	101,899	0.08%	大買/大賣/
2024/09/03	46.4	185.24	151.5	185.51	185.00	-105.1	100,741	-0.10%	大賣/鉅額交易
2024/09/02	100.2	183.24	45.8	184.35	183.00	54.4	101,914	0.05%
2024/08/30	42.2	184.42	57.1	184.58	184.50	-14.9	103,273	-0.01%
2024/08/29	205	181.70	115.1	182.83	184.50	89.9	104,122	0.09%	大買/大賣/
2024/08/28	123.8	183.20	189.6	183.46	185.50	-65.7	104,648	-0.06%	大買/大賣/
2024/08/27	87.8	180.17	33	180.36	180.50	54.8	106,103	0.05%
2024/08/26	93.7	182.72	60.6	183.17	182.00	33.1	106,949	0.03%
2024/08/23	152.3	178.28	77.9	177.31	180.00	74.4	107,498	0.07%	大買/
2024/08/22	238.4	180.72	99.4	180.60	179.50	139	107,809	0.13%	大買/鉅額交易
2024/08/21	207	183.79	67.6	184.56	183.50	139.5	108,503	0.13%	大買/鉅額交易
2024/08/20	227	188.37	134	188.03	186.50	93	108,463	0.09%	大買/大賣/
2024/08/19	91.4	186.70	106	186.54	187.00	-14.7	108,510	-0.01%	大賣/
2024/08/16	160.7	184.99	199.9	185.45	184.00	-39.3	108,475	-0.04%	大買/大賣/
2024/08/15	201.2	182.95	136.3	182.92	181.00	64.9	108,044	0.06%	大買/大賣/
2024/08/14	206.3	185.38	295	185.33	185.50	-88.7	107,885	-0.08%	大買/大賣/
2024/08/13	262.4	180.61	244.4	180.79	181.00	18	107,715	0.02%	大買/大賣/
2024/08/12	323.5	176.08	379.8	175.73	176.00	-56.3	108,358	-0.05%	大買/大賣/
2024/08/09	265.8	169.93	250.5	170.44	168.50	15.3	109,102	0.01%	大買/大賣/
2024/08/08	501.5	163.56	200.6	164.01	163.50	300.9	108,889	0.28%	大買/大賣/鉅額交易
2024/08/07	475.1	171.73	205.1	171.27	170.50	270	107,321	0.25%	大買/大賣/鉅額交易
2024/08/06	783.9	167.12	578.6	167.45	167.50	205.2	105,884	0.19%	大買/大賣/鉅額交易
2024/08/05	622.6	169.14	180.1	169.46	168.00	442.5	102,629	0.43%	大買/大賣/鉅額交易
2024/08/02	571.7	190.37	700.1	190.35	186.50	-128.3	100,061	-0.13%	大買/大賣/鉅額交易
2024/08/01	95.3	203.01	104.2	203.11	202.50	-8.9	99,293	-0.01%	大賣/
2024/07/31	677	198.95	98.5	198.53	198.00	578.5	101,079	0.57%	大買/鉅額交易
2024/07/30	71.2	193.88	120.9	193.38	196.00	-49.7	100,915	-0.05%	大賣/
2024/07/29	103.5	193.72	175.5	194.45	193.00	-72	101,111	-0.07%	大買/大賣/
2024/07/26	215.2	191.65	109.4	191.47	192.00	105.9	101,334	0.10%	大買/大賣/鉅額交易
2024/07/23	139.6	199.43	181.4	199.42	201.50	-41.9	101,273	-0.04%	大買/大賣/
2024/07/22	388.6	195.09	310.5	195.69	192.50	78.1	101,525	0.08%	大買/大賣/
2024/07/19	189	201.70	376	201.39	204.00	-187	100,691	-0.19%	大買/大賣/鉅額交易
2024/07/18	318.9	205.27	188.6	205.73	204.00	130.3	102,383	0.13%	大買/大賣/鉅額交易
2024/07/17	159.1	213.71	120.5	214.15	212.00	38.6	101,305	0.04%	大買/大賣/
2024/07/16	168.3	214.22	651	213.10	213.00	-482.7	101,241	-0.48%	大買/大賣/鉅額交易
2024/07/15	127.3	216.75	124.1	216.71	216.50	3.2	102,079	0.00%	大買/大賣/
2024/07/12	485	217.41	250.6	216.43	216.00	234.4	102,453	0.23%	大買/大賣/鉅額交易
2024/07/11	186.4	225.74	88.6	226.03	225.50	97.8	101,909	0.10%	大買/
2024/07/10	147.8	223.46	122.9	223.73	223.50	24.9	103,744	0.02%	大買/大賣/
2024/07/09	360.8	227.94	321.1	227.09	225.50	39.7	104,436	0.04%	大買/大賣/
2024/07/08	273.3	222.88	352.4	224.26	226.50	-79.1	104,093	-0.08%	大買/大賣/
2024/07/05	54.7	213.88	66.6	214.26	214.50	-11.9	105,052	-0.01%
2024/07/04	123.8	212.48	270.9	212.57	214.50	-147.1	105,962	-0.14%	大買/大賣/鉅額交易
2024/07/03	741.9	206.06	57.4	205.87	203.00	684.5	105,809	0.65%	大買/鉅額交易
2024/07/02	504.1	207.89	635.5	204.39	204.50	-131.4	106,349	-0.12%	大買/大賣/鉅額交易
2024/07/01	751.5	216.62	83.6	215.78	216.00	667.8	106,325	0.63%	大買/鉅額交易
2024/06/28	150	214.42	624.5	214.97	214.00	-474.5	108,067	-0.44%	大買/大賣/鉅額交易
2024/06/27	706.4	211.43	71	212.77	212.50	635.4	108,103	0.59%	大買/鉅額交易
2024/06/26	241.1	212.27	831.3	211.75	210.00	-590.2	109,229	-0.54%	大買/大賣/鉅額交易
2024/06/25	119.2	206.55	200.1	206.42	211.00	-80.9	110,700	-0.07%	大買/大賣/
2024/06/24	224.1	207.00	320.7	207.59	206.00	-96.7	111,189	-0.09%	大買/大賣/
2024/06/21	403.5	213.57	140.3	213.83	212.00	263.2	112,462	0.23%	大買/大賣/鉅額交易
2024/06/20	933.7	210.71	1,020.8	208.38	217.50	-87.2	112,162	-0.08%	大買/大賣/
2024/06/19	200.8	205.13	256.8	205.25	203.00	-56	113,142	-0.05%	大買/大賣/
2024/06/18	172.9	199.12	108.6	199.05	198.50	64.4	113,310	0.06%	大買/大賣/
2024/06/17	182.9	197.09	150.8	197.78	200.00	32.2	115,217	0.03%	大買/大賣/
2024/06/14	407.9	197.16	422.4	196.73	198.00	-14.5	116,569	-0.01%	大買/大賣/
2024/06/13	334.3	191.62	432.5	190.84	192.00	-98.2	118,495	-0.08%	大買/大賣/
2024/06/12	98.2	184.67	379.1	185.02	187.50	-280.9	122,764	-0.23%	大賣/鉅額交易
2024/06/11	71.8	179.71	162.5	180.12	180.50	-90.7	123,876	-0.07%	大賣/
2024/06/07	113.5	177.81	75.1	177.78	177.50	38.4	128,123	0.03%	大買/
2024/06/06	274.9	179.99	267.1	180.64	177.50	7.8	132,975	0.01%	大買/大賣/
2024/06/05	289.5	174.45	230.5	175.47	175.50	59	133,281	0.04%	大買/大賣/
2024/06/04	286.3	172.52	239.8	172.27	171.00	46.5	132,468	0.04%	大買/大賣/
2024/06/03	291.1	176.59	237.3	176.90	176.50	53.7	131,562	0.04%	大買/大賣/
2024/05/31	353.5	174.89	202.9	174.68	172.00	150.6	130,748	0.12%	大買/大賣/鉅額交易
2024/05/30	830.5	178.24	80.1	177.37	176.50	750.4	129,554	0.58%	大買/鉅額交易
2024/05/29	305.3	182.31	741	181.09	180.50	-435.7	130,014	-0.34%	大買/大賣/鉅額交易
2024/05/28	157.4	184.65	98.9	184.92	185.50	58.5	129,230	0.05%	大買/
2024/05/27	164.6	183.75	308.4	182.89	185.00	-143.8	128,741	-0.11%	大買/大賣/鉅額交易
2024/05/24	77.6	174.79	210.8	174.44	176.00	-133.2	127,321	-0.10%	大賣/鉅額交易
2024/05/23	143.3	172.40	373.4	172.77	173.00	-230.1	126,500	-0.18%	大買/大賣/鉅額交易
2024/05/22	78.2	168.68	113.2	169.40	169.00	-35	125,395	-0.03%	大賣/
2024/05/21	85.4	166.76	48.9	166.44	166.00	36.5	124,802	0.03%
2024/05/20	325.8	167.73	197.5	167.53	167.50	128.4	124,336	0.10%	大買/大賣/鉅額交易
2024/05/17	266.7	169.59	221.8	169.60	170.00	44.9	123,763	0.04%	大買/大賣/
2024/05/16	423	175.15	318.2	175.25	171.50	104.8	122,712	0.09%	大買/大賣/鉅額交易
2024/05/15	352.6	168.56	517.4	169.55	170.50	-164.7	120,759	-0.14%	大買/大賣/鉅額交易
2024/05/14	253.4	170.52	257	172.13	172.00	-3.7	118,632	0.00%	大買/大賣/
2024/05/13	153.9	170.61	198.7	171.32	169.50	-44.8	116,850	-0.04%	大買/大賣/
2024/05/10	881.5	169.19	98.2	169.58	169.50	783.3	115,830	0.68%	大買/鉅額交易
2024/05/09	354.8	172.38	1,010.9	171.59	170.50	-656.1	114,664	-0.57%	大買/大賣/鉅額交易
2024/05/08	148.3	169.44	128.3	169.79	169.50	20.1	113,075	0.02%	大買/大賣/
2024/05/07	547.4	169.02	327.3	168.90	169.50	220.1	112,117	0.20%	大買/大賣/鉅額交易
2024/05/06	362.5	164.89	389.2	165.19	167.50	-26.7	110,314	-0.02%	大買/大賣/
2024/05/03	86.4	157.67	121.6	157.44	156.00	-35.2	107,787	-0.03%	大賣/
2024/05/02	70.6	153.26	109.4	153.27	154.00	-38.8	107,073	-0.04%	大賣/
2024/04/30	205.6	158.35	86.5	156.96	156.00	119	106,176	0.11%	大買/鉅額交易
2024/04/29	237.5	158.45	198.1	158.66	158.50	39.3	105,289	0.04%	大買/大賣/
2024/04/26	854	156.44	311.4	155.86	155.00	542.6	104,036	0.52%	大買/大賣/鉅額交易
2024/04/25	325.4	152.67	925.7	152.10	151.50	-600.3	102,659	-0.58%	大買/大賣/鉅額交易
2024/04/24	1,167.9	150.36	452.8	153.15	156.00	715.1	101,157	0.71%	大買/大賣/鉅額交易
2024/04/23	157.6	144.72	108.1	144.51	144.00	49.5	98,752	0.05%	大買/大賣/
2024/04/22	158.7	142.91	213.9	143.27	143.00	-55.2	98,059	-0.06%	大買/大賣/
2024/04/19	395.7	143.07	280.2	143.62	143.00	115.6	97,247	0.12%	大買/大賣/鉅額交易
2024/04/18	262.3	147.19	126.1	147.39	148.00	136.2	95,526	0.14%	大買/大賣/鉅額交易
2024/04/17	247.3	144.65	993	142.63	146.50	-745.7	94,851	-0.79%	大買/大賣/鉅額交易
2024/04/16	380.3	139.98	302.5	140.48	141.00	77.8	93,480	0.08%	大買/大賣/
2024/04/15	173.5	146.80	490.7	146.20	146.00	-317.1	90,976	-0.35%	大買/大賣/鉅額交易
2024/04/12	223.8	151.45	197.6	151.33	150.50	26.2	89,690	0.03%	大買/大賣/
2024/04/11	394.4	150.27	482.7	150.30	150.00	-88.2	87,961	-0.10%	大買/大賣/
2024/04/10	315.2	156.37	142.4	155.24	154.50	172.8	85,355	0.20%	大買/大賣/鉅額交易
2024/04/09	236.1	158.24	158.7	158.62	158.00	77.4	84,044	0.09%	大買/大賣/
2024/04/08	179.2	157.97	155.5	158.28	158.00	23.7	82,682	0.03%	大買/大賣/
2024/04/03	278	156.51	201.9	157.66	159.00	76.1	81,311	0.09%	大買/大賣/
2024/04/02	338.7	156.66	448.1	156.78	159.00	-109.4	79,344	-0.14%	大買/大賣/鉅額交易
2024/04/01	214	151.69	223	151.72	150.50	-9	76,692	-0.01%	大買/大賣/
2024/03/29	468	153.72	270.5	151.78	150.00	197.5	75,560	0.26%	大買/大賣/鉅額交易
2024/03/28	386.4	152.58	478.4	154.66	155.50	-92	73,210	-0.13%	大買/大賣/
2024/03/27	227.2	146.03	257	146.66	148.50	-29.8	70,339	-0.04%	大買/大賣/
2024/03/26	321.9	143.67	344.3	143.34	142.00	-22.4	68,483	-0.03%	大買/大賣/
2024/03/25	210.5	145.31	209.6	145.95	145.50	0.9	66,381	0.00%	大買/大賣/
2024/03/22	1,276.9	146.51	437.5	145.28	145.50	839.4	64,505	1.30%	大買/大賣/鉅額交易
2024/03/21	287	142.37	259.9	142.57	142.50	27.1	61,032	0.04%	大買/大賣/
2024/03/20	261.9	138.17	290.6	138.76	138.00	-28.7	58,649	-0.05%	大買/大賣/
2024/03/19	350.3	133.24	342	133.86	136.00	8.3	55,781	0.01%	大買/大賣/
2024/03/18	286	133.41	361.1	133.49	136.00	-75	53,182	-0.14%	大買/大賣/
2024/03/15	468.3	131.06	760.1	130.90	132.00	-291.8	49,532	-0.59%	大買/大賣/鉅額交易
2024/03/14	125.6	119.49	223.4	119.64	121.00	-97.8	43,236	-0.23%	大買/大賣/
2024/03/13	374.1	120.67	519.7	120.69	120.50	-145.6	40,314	-0.36%	大買/大賣/鉅額交易
2024/03/12	191	115.77	596.4	115.35	119.00	-405.4	34,910	-1.16%	大買/大賣/鉅額交易
2024/03/11	117.3	109.08	255.3	108.75	109.50	-138.1	29,389	-0.47%	大買/大賣/鉅額交易
2024/03/08	214.6	107.14	58	106.19	105.00	156.6	27,431	0.57%	大買/鉅額交易
2024/03/07	110.5	107.77	43.6	107.71	107.50	66.9	26,533	0.25%	大買/
2024/03/06	18.6	106.42	103.9	106.27	106.50	-85.2	26,183	-0.33%	大賣/
2024/03/05	58.9	107.26	142.1	107.54	106.50	-83.2	26,190	-0.32%	大賣/
2024/03/04	92.3	105.24	335.4	105.11	106.50	-243.1	25,463	-0.95%	大賣/鉅額交易
2024/03/01	37.6	102.65	17	103.26	102.00	20.6	24,125	0.09%
2024/02/29	51.9	103.05	45.7	103.13	103.00	6.1	24,041	0.03%
2024/02/27	41.3	103.44	56.8	103.83	103.50	-15.5	23,750	-0.07%
2024/02/26	5.7	103.21	68.1	103.50	103.50	-62.4	23,649	-0.26%
2024/02/23	51.5	103.27	10.9	103.48	103.00	40.6	23,790	0.17%
2024/02/22	12.4	103.26	46.2	103.47	103.50	-33.9	24,119	-0.14%
2024/02/21	47.9	103.34	18.8	103.41	103.00	29.1	24,289	0.12%
2024/02/20	66.3	103.77	152.6	103.84	103.50	-86.2	24,762	-0.35%	大賣/
2024/02/19	29.9	102.11	52	102.45	103.00	-22	24,617	-0.09%
2024/02/16	45.1	101.03	17.8	101.09	101.50	27.4	25,053	0.11%
2024/02/15	57	101.30	15	101.20	101.00	42	25,287	0.17%
2024/02/05	25.2	101.54	8.7	101.62	101.50	16.5	25,125	0.07%
2024/02/02	64.1	101.81	6.8	102.00	102.00	57.4	25,105	0.23%
2024/02/01	9.1	102.27	21.3	102.45	103.00	-12.2	25,344	-0.05%
2024/01/31	7.7	102.18	21.8	102.09	102.50	-14.1	25,428	-0.06%
2024/01/30	15.6	102.33	30.9	102.15	102.00	-15.3	25,581	-0.06%
2024/01/29	6.2	102.49	48.6	102.81	102.50	-42.4	25,927	-0.16%
2024/01/26	23.6	102.49	79.8	102.79	102.50	-56.2	26,364	-0.21%
2024/01/25	8.6	101.34	111.9	101.35	102.00	-103.3	26,353	-0.39%	大賣/鉅額交易
2024/01/24	8.5	100.88	6.1	101.08	100.50	2.5	26,387	0.01%
2024/01/23	28.4	100.62	13.5	100.84	101.00	14.9	27,103	0.05%
2024/01/22	49.3	100.07	7.5	100.06	99.90	41.7	29,035	0.14%
2024/01/19	11.9	100.08	7.4	100.50	100.50	4.5	29,204	0.02%
2024/01/18	27.9	99.60	23	99.61	99.90	4.9	29,563	0.02%
2024/01/17	106.5	99.15	146.1	98.77	98.60	-39.6	29,936	-0.13%	大買/大賣/
2024/01/16	38.6	99.86	28.3	99.99	100.00	10.3	30,976	0.03%
2024/01/15	48.1	100.22	2	100.50	100.00	46.1	31,922	0.14%
2024/01/12	48.1	100.57	10.3	101.11	100.50	37.8	32,081	0.12%
2024/01/11	37.8	100.15	44.3	100.15	100.50	-6.4	32,209	-0.02%
2024/01/10	48.6	100.51	6	100.50	100.00	42.6	32,083	0.13%
2024/01/09	45.3	101.32	11.8	101.58	101.00	33.5	31,963	0.10%
2024/01/08	74.5	102.55	41.5	102.89	101.50	33	31,828	0.10%
2024/01/05	50.7	104.01	3.6	104.25	104.00	47	31,693	0.15%
2024/01/04	38.3	104.50	5.6	104.45	104.00	32.6	31,937	0.10%
2024/01/03	23.2	104.50	6.6	104.38	104.50	16.6	32,154	0.05%
2024/01/02	17.7	104.49	44.6	104.78	105.00	-26.9	32,305	-0.08%
2023/12/29	25.4	104.14	34.1	104.44	104.50	-8.7	32,250	-0.03%
2023/12/28	50.4	103.53	33.6	103.65	104.00	16.8	32,274	0.05%
2023/12/27	21.4	103.50	7.7	103.50	103.50	13.7	32,180	0.04%
2023/12/26	6.3	103.50	11.1	103.54	104.00	-4.8	32,097	-0.02%
2023/12/25	6.1	103.58	9.8	103.58	103.50	-3.8	32,284	-0.01%
2023/12/22	48.5	103.35	30.1	103.40	103.50	18.4	32,363	0.06%
2023/12/21	52.2	103.03	86.1	103.31	103.50	-33.9	32,468	-0.10%
2023/12/20	20.9	103.70	203.7	103.36	104.50	-182.7	32,160	-0.57%	大賣/鉅額交易
2023/12/19	6.1	101.74	53.5	102.27	102.50	-47.4	31,507	-0.15%
2023/12/18	11.1	101.50	76.1	101.64	102.00	-65	31,329	-0.21%
2023/12/15	23.2	101.34	23.4	101.27	101.50	-0.2	31,177	0.00%
2023/12/14	29.9	101.50	85.4	101.56	102.00	-55.6	30,726	-0.18%
2023/12/13	20.5	100.95	14	100.96	101.00	6.5	30,500	0.02%
2023/12/12	35.3	100.93	35.7	100.82	101.00	-0.4	30,839	0.00%
2023/12/11	19.8	100.80	18.6	101.00	101.00	1.3	30,769	0.00%
2023/12/08	73.1	101.31	28.5	101.08	101.50	44.6	30,658	0.15%
2023/12/07	8.9	101.03	30.3	100.87	101.00	-21.3	30,887	-0.07%
2023/12/06	26.6	101.11	22.1	101.13	101.00	4.5	30,950	0.01%
2023/12/05	14	100.94	70.4	100.58	101.00	-56.3	30,895	-0.18%
2023/12/04	7.8	100.87	15.7	100.84	101.00	-7.8	30,773	-0.03%
2023/12/01	34.2	100.68	32.1	100.53	100.50	2.1	30,811	0.01%
2023/11/30	36.8	101.54	7.8	101.55	101.50	29.1	30,592	0.10%
2023/11/29	17.1	102.20	12.8	101.94	102.00	4.4	30,267	0.01%
2023/11/28	6.5	102.54	18	102.49	102.50	-11.5	29,970	-0.04%
2023/11/27	133.9	102.26	20.5	102.35	101.50	113.4	30,482	0.37%	大買/鉅額交易
2023/11/24	33	101.62	7.4	101.15	101.50	25.7	30,442	0.08%
2023/11/22	84.3	102.57	64	103.11	102.00	20.3	31,063	0.07%
2023/11/21	10.3	101.75	40.6	102.10	102.50	-30.3	30,942	-0.10%
2023/11/20	80.8	101.19	40.5	101.36	101.00	40.3	31,170	0.13%
2023/11/17	40.7	102.77	140.6	102.67	102.50	-99.9	30,949	-0.32%	大賣/
2023/11/16	18	100.85	27.9	100.87	101.00	-9.9	30,387	-0.03%
2023/11/15	131.5	100.29	61.6	100.33	100.50	69.9	30,054	0.23%	大買/
2023/11/14	66.8	100.25	257.5	100.37	100.00	-190.6	29,488	-0.65%	大賣/鉅額交易
2023/11/13	16	97.93	56.2	97.77	97.70	-40.2	29,120	-0.14%
2023/11/10	52.3	97.20	12.3	97.32	97.20	40	29,544	0.14%
2023/11/09	50.3	97.93	25.8	97.94	97.90	24.5	30,337	0.08%
2023/11/08	24.4	96.97	16.1	96.88	97.00	8.3	30,321	0.03%
2023/11/07	61.1	95.88	13	95.86	96.10	48.1	30,373	0.16%
2023/11/06	30.9	96.65	31.3	96.71	96.40	-0.4	30,281	0.00%
2023/11/03	104.2	95.68	50.7	95.43	95.80	53.5	29,982	0.18%	大買/
2023/11/02	80.9	96.75	38.7	96.68	97.00	42.2	29,758	0.14%
2023/11/01	43.9	95.94	37.3	96.07	95.60	6.6	30,097	0.02%
2023/10/31	112	96.28	112.5	96.04	96.50	-0.5	30,309	0.00%	大買/大賣/
2023/10/30	373.6	95.13	221.7	94.84	94.50	151.9	29,933	0.51%	大買/大賣/鉅額交易
2023/10/27	85.6	98.39	15	98.30	98.20	70.6	28,083	0.25%
2023/10/26	92.5	98.41	35.3	98.43	98.50	57.2	28,036	0.20%
2023/10/25	117.8	99.03	103.1	98.97	99.00	14.7	27,773	0.05%	大買/大賣/
2023/10/24	316.5	98.57	44.7	98.29	98.30	271.7	27,620	0.98%	大買/鉅額交易
2023/10/23	250.2	100.87	82.5	100.62	100.50	167.7	26,288	0.64%	大買/鉅額交易
2023/10/20	34.7	103.71	37.7	103.62	103.50	-3	25,919	-0.01%
2023/10/19	90.9	104.09	78	103.60	103.50	12.9	25,714	0.05%
2023/10/18	39.9	105.18	76.7	105.60	105.50	-36.8	25,514	-0.14%
2023/10/17	28.1	106.84	19.1	106.71	106.50	9	25,614	0.04%
2023/10/16	17.2	107.00	13.5	106.81	107.00	3.8	26,265	0.01%
2023/10/13	19.4	107.08	13.4	107.25	107.50	6	26,851	0.02%
2023/10/12	5.4	106.48	45.8	106.94	107.00	-40.4	27,096	-0.15%
2023/10/11	44	106.08	39.2	106.20	106.00	4.9	27,348	0.02%
2023/10/06	30.2	105.13	40.8	105.46	105.50	-10.6	27,369	-0.04%
2023/10/05	24.8	103.30	25.1	103.18	103.50	-0.3	27,528	0.00%
2023/10/04	41.5	102.88	7	103.00	103.00	34.5	27,645	0.12%
2023/10/03	17.4	104.21	28.1	104.00	104.00	-10.7	27,599	-0.04%
2023/10/02	10.5	104.51	10.1	104.74	104.50	0.4	27,816	0.00%
2023/09/28	46.2	103.73	5.3	103.72	104.00	40.8	28,735	0.14%
2023/09/27	17.8	103.89	5.9	104.06	104.00	11.9	29,226	0.04%
2023/09/26	45.2	104.40	15	104.77	104.00	30.2	30,286	0.10%
2023/09/25	37.7	105.29	6.1	105.33	105.50	31.7	31,242	0.10%
2023/09/22	28.6	105.10	6	105.17	105.00	22.6	31,773	0.07%
2023/09/21	32.2	105.28	15.2	105.01	105.00	17	32,181	0.05%
2023/09/20	26.2	106.29	12.6	106.20	106.00	13.6	32,555	0.04%
2023/09/19	15.1	106.77	29.3	106.83	106.50	-14.2	33,360	-0.04%
2023/09/18	23.4	106.07	8	105.81	106.50	15.4	34,796	0.04%
2023/09/15	44.7	106.22	19.6	106.35	106.00	25	35,058	0.07%
2023/09/14	16.1	106.50	6.7	106.35	106.50	9.4	34,962	0.03%
2023/09/13	44.7	105.78	11	106.00	106.00	33.7	35,116	0.10%
2023/09/12	7.2	107.14	66.6	107.07	107.50	-59.5	35,594	-0.17%
2023/09/11	39.2	105.30	6.5	105.27	105.00	32.7	35,679	0.09%
2023/09/08	15.4	105.47	2.7	105.80	106.00	12.7	35,975	0.04%
2023/09/07	19.5	105.51	5	105.60	105.50	14.5	36,936	0.04%
2023/09/06	21.3	106.00	6.1	106.25	106.00	15.2	38,325	0.04%
2023/09/05	1.1	107.00	4.5	106.41	107.00	-3.4	38,319	-0.01%
2023/09/04	39.2	106.20	19.1	106.06	106.50	20.1	38,384	0.05%
2023/09/01	34.3	107.01	100	107.01	107.50	-65.7	38,403	-0.17%
2023/08/31	18.3	105.78	35.5	106.49	106.50	-17.2	38,772	-0.04%
2023/08/30	24.1	106.16	6.5	106.08	106.00	17.6	38,234	0.05%
2023/08/29	118.1	106.05	339.6	105.51	106.00	-221.5	38,783	-0.57%	大買/大賣/鉅額交易
2023/08/28	5.6	108.77	8.3	108.76	108.00	-2.7	38,485	-0.01%
2023/08/25	347.2	108.45	77	108.53	108.00	270.2	39,185	0.69%	大買/鉅額交易
2023/08/24	20.6	109.64	99.6	109.41	109.50	-79	40,302	-0.20%
2023/08/23	10.3	106.56	9	106.94	106.50	1.3	40,756	0.00%
2023/08/22	71.5	106.51	9.2	106.28	106.50	62.3	41,061	0.15%
2023/08/21	16.2	106.00	6	106.00	106.00	10.2	41,271	0.02%
2023/08/18	25.4	106.09	36.3	106.21	106.00	-10.9	41,354	-0.03%
2023/08/17	12.1	106.27	8.1	106.25	106.50	4.1	41,432	0.01%
2023/08/16	81.9	105.78	12.7	106.01	105.50	69.2	41,323	0.17%
2023/08/15	125.4	107.85	10.1	108.01	107.00	115.3	41,146	0.28%	大買/鉅額交易
2023/08/14	39.3	109.68	23.1	109.54	110.00	16.3	40,542	0.04%
2023/08/11	110.8	108.96	27	108.69	108.50	83.9	40,690	0.21%	大買/
2023/08/10	40.3	109.77	21	109.83	110.00	19.3	41,012	0.05%
2023/08/09	90.7	110.91	11.2	110.77	110.50	79.5	41,109	0.19%
2023/08/08	37	110.33	19.4	110.60	110.50	17.6	41,947	0.04%
2023/08/07	61.7	110.65	106.2	111.93	109.50	-44.5	41,823	-0.11%	大賣/
2023/08/04	16.8	110.19	140.7	110.06	111.00	-123.9	41,358	-0.30%	大賣/鉅額交易
2023/08/02	84.4	108.49	23.5	108.53	108.00	60.9	41,384	0.15%
2023/08/01	15.3	109.70	31.3	110.10	110.50	-16	40,993	-0.04%
2023/07/31	130.7	109.10	113.5	110.06	108.50	17.2	40,803	0.04%	大買/大賣/
2023/07/28	48.2	109.88	8.6	110.25	109.50	39.6	40,510	0.10%
2023/07/27	52.2	110.99	41.2	111.21	110.50	11.1	40,589	0.03%
2023/07/26	44.1	111.52	38	111.65	111.50	6.1	40,899	0.01%
2023/07/25	52.6	110.18	195.8	111.01	112.00	-143.2	40,721	-0.35%	大賣/鉅額交易
2023/07/24	61.3	107.62	31.5	107.76	108.00	29.8	39,989	0.07%
2023/07/21	18.9	107.33	28.3	107.36	107.50	-9.5	40,226	-0.02%
2023/07/20	141.8	108.29	20.2	109.10	108.00	121.6	40,260	0.30%	大買/鉅額交易
2023/07/19	145.3	109.95	173	111.63	108.50	-27.6	40,018	-0.07%	大買/大賣/
2023/07/18	27.9	111.92	131.9	112.19	112.00	-104.1	39,654	-0.26%	大賣/鉅額交易
2023/07/17	24.8	110.18	46.8	110.22	110.50	-22	39,110	-0.06%
2023/07/14	9.5	107.19	92.6	108.58	109.50	-83.1	38,735	-0.21%
2023/07/13	49.3	108.05	29.6	107.99	107.00	19.7	38,284	0.05%
2023/07/12	19.7	106.44	32.4	107.09	107.50	-12.7	38,042	-0.03%
2023/07/11	36.9	104.92	24	104.94	105.00	12.9	37,842	0.03%
2023/07/10	89.4	105.18	15	104.78	104.50	74.4	37,828	0.20%
2023/07/07	71.5	105.50	23.8	105.23	105.50	47.7	37,756	0.13%
2023/07/06	192.2	106.26	763.1	107.43	105.50	-570.9	37,732	-1.51%	大買/大賣/鉅額交易
2023/07/05	156.9	108.50	58.6	109.04	108.50	98.3	36,789	0.27%	大買/
2023/07/04	354.4	110.50	34.9	110.84	110.00	319.6	36,139	0.88%	大買/鉅額交易
2023/07/03	119.3	114.38	180.6	114.52	115.00	-61.2	35,462	-0.17%	大買/大賣/
2023/06/30	95.7	112.30	46.9	112.61	113.00	48.8	34,309	0.14%
2023/06/29	139.4	114.26	45.4	113.89	113.00	94	33,829	0.28%	大買/
2023/06/28	69.3	114.85	66.8	115.00	115.00	2.6	33,522	0.01%
2023/06/27	134.6	114.93	89.6	114.75	114.00	45	33,179	0.14%	大買/
2023/06/26	823.5	115.82	187.8	115.15	115.50	635.7	32,601	1.95%	大買/大賣/鉅額交易
2023/06/21	81.8	112.24	17.6	112.90	113.00	64.3	32,082	0.20%
2023/06/20	35.6	112.54	47.7	112.64	112.50	-12.1	32,028	-0.04%
2023/06/19	8.2	112.18	60.3	112.30	112.50	-52.1	31,892	-0.16%
2023/06/16	71.1	111.70	75.3	111.89	111.00	-4.2	31,825	-0.01%
2023/06/15	109.8	111.79	830.4	111.75	111.50	-720.6	31,398	-2.30%	大買/大賣/鉅額交易
2023/06/14	55.7	112.26	31.5	112.50	112.50	24.1	31,855	0.08%
2023/06/13	76.7	112.21	167.2	112.57	112.50	-90.6	31,723	-0.29%	大賣/
2023/06/12	884.3	111.04	129.2	110.26	110.50	755.1	30,901	2.44%	大買/大賣/鉅額交易
2023/06/09	66.1	107.63	891.6	107.98	108.00	-825.4	29,760	-2.77%	大賣/鉅額交易
2023/06/08	32.4	107.19	8.9	107.38	107.00	23.5	29,876	0.08%
2023/06/07	14.2	107.42	19.4	107.52	108.00	-5.2	30,051	-0.02%
2023/06/06	24	106.68	41.1	106.67	107.00	-17.1	30,703	-0.06%
2023/06/05	40.1	107.85	44.5	107.55	107.50	-4.4	30,622	-0.01%
2023/06/02	55.9	108.05	51.7	108.01	108.00	4.2	31,419	0.01%
2023/06/01	253.7	107.67	60.7	107.01	108.00	193	31,156	0.62%	大買/鉅額交易
2023/05/31	234.9	106.91	55.4	106.26	106.50	179.5	30,871	0.58%	大買/鉅額交易
2023/05/30	591.8	106.54	201.3	107.07	107.00	390.5	30,356	1.29%	大買/大賣/鉅額交易
2023/05/29	85.2	104.60	90.5	104.72	105.50	-5.4	29,635	-0.02%
2023/05/26	29.6	102.38	17.9	102.03	102.50	11.7	29,233	0.04%
2023/05/25	41.1	102.60	9.3	102.62	102.50	31.8	28,999	0.11%
2023/05/24	16.1	102.72	7.1	102.50	103.00	9	28,936	0.03%
2023/05/23	33.7	102.57	5.3	102.84	102.50	28.4	28,904	0.10%
2023/05/22	9.5	102.57	27.6	102.61	103.00	-18.1	28,907	-0.06%
2023/05/19	64.5	102.58	16.9	102.51	103.00	47.6	29,083	0.16%
2023/05/18	15.3	102.94	10.8	102.96	103.00	4.5	29,193	0.02%
2023/05/17	27.5	102.43	3	102.33	102.50	24.5	29,333	0.08%
2023/05/16	54.6	102.37	7.1	102.36	102.00	47.5	28,993	0.16%
2023/05/15	44	102.08	8	102.00	102.00	36	28,601	0.13%
2023/05/12	54.5	105.44	8.7	105.45	102.50	45.8	28,557	0.16%
2023/05/11	54.5	105.44	8.7	105.45	105.00	45.8	27,867	0.16%
2023/05/10	17.9	106.28	33.9	106.49	106.50	-16	27,910	-0.06%
2023/05/09	35.4	106.25	115.1	106.16	106.50	-79.7	28,140	-0.28%	大賣/
2023/05/08	3	105.00	22.2	105.00	105.00	-19.2	28,301	-0.07%
2023/05/05	6.1	105.01	26.6	104.96	105.00	-20.5	28,849	-0.07%
2023/05/04	17.7	105.07	58.5	105.43	105.00	-40.8	29,465	-0.14%
2023/05/03	13.8	105.64	38	105.80	105.50	-24.2	29,917	-0.08%
2023/05/02	11.3	105.37	55	105.32	106.00	-43.7	30,781	-0.14%
2023/04/28	12	104.00	40.1	104.24	104.50	-28.1	31,312	-0.09%
2023/04/27	10.5	103.55	10.1	103.36	103.50	0.4	31,454	0.00%
2023/04/26	9.8	103.87	27.9	103.71	103.50	-18.1	31,624	-0.06%
2023/04/25	27.4	103.15	27.2	103.06	103.00	0.3	31,354	0.00%
2023/04/24	27.9	103.73	6	104.00	103.50	21.9	31,215	0.07%
2023/04/21	12	104.71	33.1	104.76	104.00	-21.1	31,240	-0.07%
2023/04/20	15.4	104.20	27	104.46	104.50	-11.7	31,018	-0.04%
2023/04/19	17	103.97	27	104.30	104.00	-10	31,244	-0.03%
2023/04/18	21.1	104.02	25.7	104.00	104.50	-4.5	31,266	-0.01%
2023/04/17	18.3	103.99	17.5	104.00	104.00	0.8	31,594	0.00%
2023/04/14	41.8	103.97	50.8	103.92	104.50	-8.9	32,030	-0.03%
2023/04/13	20.7	102.98	15.7	102.97	103.00	5.1	32,380	0.02%
2023/04/12	51.3	102.94	28.2	102.88	102.50	23.1	32,302	0.07%
2023/04/11	17.2	103.09	4.9	103.52	103.50	12.3	32,585	0.04%
2023/04/10	25.6	103.09	18	103.44	103.00	7.6	32,478	0.02%
2023/04/07	24.8	103.37	4.6	103.17	103.00	20.3	32,418	0.06%
2023/04/06	52.4	103.87	16.1	104.78	103.50	36.3	32,371	0.11%
2023/03/31	4.2	104.14	10.4	104.54	104.00	-6.2	31,976	-0.02%
2023/03/30	7.7	103.68	12	104.46	104.50	-4.3	32,025	-0.01%
2023/03/29	24.2	103.15	15.7	103.56	103.50	8.5	32,165	0.03%
2023/03/28	45.8	103.07	19.4	103.51	103.00	26.4	32,556	0.08%
2023/03/27	210.2	104.02	12.7	104.43	103.50	197.5	32,645	0.60%	大買/鉅額交易
2023/03/24	44.9	105.00	142.3	105.01	105.50	-97.3	33,306	-0.29%	大賣/
2023/03/23	24	103.35	59.1	103.66	103.50	-35.1	32,568	-0.11%
2023/03/22	27.5	103.58	33.5	103.96	103.50	-6	32,454	-0.02%
2023/03/21	15.1	103.53	77	103.62	103.50	-61.9	32,672	-0.19%
2023/03/20	63.8	102.79	2.6	102.81	102.50	61.1	32,644	0.19%
2023/03/17	47.8	103.86	48.3	103.76	103.50	-0.5	32,828	0.00%
2023/03/16	28.1	102.42	79.7	102.51	102.00	-51.6	32,303	-0.16%
2023/03/15	15.6	102.47	10.3	102.50	102.50	5.3	32,585	0.02%
2023/03/14	23.7	102.07	14.4	101.97	102.00	9.4	33,160	0.03%
2023/03/13	18.4	102.36	21.9	102.03	103.00	-3.5	33,434	-0.01%
2023/03/10	54.5	101.89	36.4	101.99	102.00	18.1	34,333	0.05%
2023/03/09	95.3	102.90	15.7	103.00	102.50	79.6	34,973	0.23%
2023/03/08	29.4	104.43	54.1	104.72	104.00	-24.7	35,167	-0.07%
2023/03/07	33.3	105.16	106	105.19	105.00	-72.7	35,211	-0.21%	大賣/
2023/03/06	38.6	103.41	53.4	103.48	103.50	-14.8	34,782	-0.04%
2023/03/03	15.8	102.78	37.9	103.32	102.50	-22.1	34,733	-0.06%
2023/03/02	9.5	102.23	11.3	102.37	102.50	-1.7	34,949	0.00%
2023/03/01	29	100.64	57.6	101.61	102.00	-28.6	35,010	-0.08%
2023/02/24	78.8	101.52	5.1	102.40	101.00	73.8	34,736	0.21%
2023/02/23	8.8	102.76	35.4	102.77	103.00	-26.7	34,341	-0.08%
2023/02/22	31.6	101.62	28.1	101.89	102.00	3.5	34,713	0.01%
2023/02/21	29.4	102.57	13.2	102.73	102.50	16.2	34,783	0.05%
2023/02/20	77.3	103.18	56	103.31	103.00	21.4	35,331	0.06%
2023/02/17	73.3	102.99	196.7	103.02	103.50	-123.4	35,745	-0.35%	大賣/鉅額交易
2023/02/16	38.5	103.14	63.5	103.27	103.50	-25	36,384	-0.07%
2023/02/15	14.2	101.94	67.2	102.07	102.50	-53	37,202	-0.14%
2023/02/14	159.5	101.99	18.2	101.89	102.00	141.3	37,250	0.38%	大買/鉅額交易
2023/02/13	16.1	101.56	4.3	101.50	101.00	11.8	37,616	0.03%
2023/02/10	21.2	101.19	26.2	101.53	101.50	-5	37,809	-0.01%
2023/02/09	48.7	101.21	40.8	101.31	101.00	7.9	38,059	0.02%
2023/02/08	37.3	100.53	10	100.80	100.50	27.3	38,379	0.07%
2023/02/07	87.2	101.06	27.4	101.37	100.50	59.9	38,627	0.15%
2023/02/06	59.9	101.26	110.1	101.55	101.50	-50.2	38,581	-0.13%	大賣/
2023/02/03	57.1	99.70	3.3	99.65	99.60	53.8	38,523	0.14%
2023/02/02	57.5	100.12	44	100.50	100.00	13.5	38,531	0.03%
2023/02/01	42.1	100.17	53.6	100.05	100.00	-11.5	38,077	-0.03%
2023/01/31	51.5	99.79	79.5	99.84	99.70	-28	37,933	-0.07%
2023/01/30	156.3	98.50	4.4	98.60	98.10	151.9	37,093	0.41%	大買/鉅額交易
2023/01/17	70.1	98.23	9.1	98.29	98.10	60.9	36,341	0.17%
2023/01/16	134.8	98.63	5.8	98.70	98.10	129	36,361	0.35%	大買/鉅額交易
2023/01/13	29.9	98.93	4.1	99.06	98.60	25.8	36,315	0.07%
2023/01/12	13.5	98.94	15.4	99.31	98.60	-1.9	36,978	-0.01%
2023/01/11	23.6	99.44	8.5	99.35	99.10	15.1	37,569	0.04%
2023/01/10	4.4	99.52	15.2	99.37	99.40	-10.8	37,879	-0.03%
2023/01/09	42.4	99.18	16.6	99.41	99.10	25.8	38,027	0.07%
2023/01/06	31	98.62	8.4	98.63	98.40	22.6	37,890	0.06%
2023/01/05	73.5	98.18	15	98.17	98.00	58.5	38,045	0.15%
2023/01/04	106.1	98.25	13.4	98.29	98.10	92.7	38,079	0.24%	大買/
2023/01/03	133.7	98.67	30.6	98.96	99.10	103.1	38,013	0.27%	大買/鉅額交易
2022/12/30	27.2	99.92	21.6	99.98	99.90	5.6	37,602	0.01%
2022/12/29	151.1	99.74	20.1	99.81	99.70	131	37,753	0.35%	大買/鉅額交易
2022/12/28	52.5	100.19	5	100.30	100.50	47.5	38,005	0.13%
2022/12/27	23.8	100.76	4	100.63	100.50	19.8	37,915	0.05%
2022/12/26	12	100.96	1.5	100.79	101.00	10.6	38,115	0.03%
2022/12/23	20.5	100.41	24.1	100.56	101.00	-3.6	38,434	-0.01%
2022/12/22	24	100.56	38.4	100.69	101.00	-14.4	38,849	-0.04%
2022/12/21	46.5	100.16	2	101.00	100.00	44.5	39,308	0.11%
2022/12/20	156.4	100.78	137.2	100.41	100.00	19.2	39,198	0.05%	大買/大賣/
2022/12/19	21.7	100.82	14	101.25	101.50	7.7	39,135	0.02%
2022/12/16	116	100.59	39.2	100.71	100.50	76.9	38,899	0.20%	大買/
2022/12/15	29.3	101.62	18.5	102.03	101.50	10.8	38,102	0.03%
2022/12/14	10.2	102.50	32.2	102.31	102.50	-22	38,124	-0.06%
2022/12/13	57.5	101.30	6.6	101.13	101.00	50.9	38,141	0.13%
2022/12/12	25.7	101.54	40.9	101.65	102.00	-15.3	37,850	-0.04%
2022/12/09	30.1	102.10	9	102.50	102.00	21.1	38,145	0.06%
2022/12/08	85.6	101.85	13.9	101.81	101.50	71.7	37,890	0.19%
2022/12/07	60.2	102.43	15	102.81	102.00	45.2	37,817	0.12%
2022/12/06	100.5	103.29	46.2	103.50	103.00	54.3	37,621	0.14%
2022/12/05	39.5	106.25	22.8	105.84	105.50	16.7	37,014	0.05%
2022/12/02	62	105.24	175.9	105.15	105.50	-113.9	36,500	-0.31%	大賣/鉅額交易
2022/12/01	50.7	102.40	126.2	102.46	103.00	-75.5	35,734	-0.21%	大賣/
2022/11/30	81.6	100.63	70.4	101.08	100.50	11.2	34,905	0.03%
2022/11/29	37.6	99.95	30.4	100.00	100.00	7.2	34,038	0.02%
2022/11/28	89.5	99.98	24.7	100.08	100.00	64.8	33,757	0.19%
2022/11/25	20.9	100.54	30	100.67	100.50	-9.2	33,605	-0.03%
2022/11/24	44.1	100.15	7.1	100.57	101.00	37	33,507	0.11%
2022/11/23	29.5	100.97	7.1	101.01	100.50	22.4	33,169	0.07%
2022/11/22	31.2	100.18	36.4	100.49	100.50	-5.2	33,091	-0.02%
2022/11/21	47.4	100.42	8	100.25	100.00	39.4	32,902	0.12%
2022/11/18	57.3	100.93	8	101.50	100.50	49.3	32,636	0.15%
2022/11/17	21.4	101.13	5.5	101.41	101.50	15.9	32,326	0.05%
2022/11/16	42.8	101.66	25.3	102.02	101.50	17.6	32,188	0.05%
2022/11/15	33.3	101.52	24	101.94	101.50	9.4	31,685	0.03%
2022/11/14	91.8	100.07	33	100.94	101.50	58.8	31,198	0.19%
2022/11/11	216.5	100.71	33	100.74	100.00	183.5	30,512	0.60%	大買/鉅額交易
2022/11/10	40.1	100.66	2	100.50	100.50	38.1	29,543	0.13%
2022/11/09	68.4	101.83	32.8	101.54	102.50	35.6	29,373	0.12%
2022/11/08	42.5	100.08	44.7	100.19	100.00	-2.2	29,190	-0.01%
2022/11/07	78.2	100.04	9.3	100.17	100.00	68.9	29,498	0.23%
2022/11/04	109.3	100.02	32	100.17	100.50	77.3	29,858	0.26%	大買/
2022/11/03	30.5	101.00	21	100.98	101.00	9.5	29,990	0.03%
2022/11/02	43.4	101.42	34.6	101.94	102.00	8.8	29,765	0.03%
2022/11/01	68.9	101.30	7.2	101.43	101.50	61.7	29,668	0.21%
2022/10/31	36.9	102.05	154.5	101.87	102.50	-117.6	29,304	-0.40%	大賣/鉅額交易
2022/10/28	5.5	103.77	8.2	103.51	104.00	-2.7	29,222	-0.01%
2022/10/27	144.9	104.00	19.1	104.48	104.00	125.8	29,368	0.43%	大買/鉅額交易
2022/10/26	5.7	103.21	32.1	103.92	104.00	-26.4	29,519	-0.09%
2022/10/25	6.8	102.37	36.1	102.60	103.50	-29.3	29,293	-0.10%
2022/10/24	17.4	103.67	11	103.18	103.00	6.4	29,045	0.02%
2022/10/21	3.3	102.89	20.7	102.92	103.50	-17.3	28,923	-0.06%
2022/10/20	36.3	101.63	13.1	102.30	102.50	23.2	29,034	0.08%
2022/10/19	14.9	103.77	14	103.75	103.00	0.9	28,453	0.00%
2022/10/18	50.4	104.37	31.1	103.77	103.50	19.3	28,204	0.07%
2022/10/17	23.3	104.74	16	104.81	105.00	7.3	28,041	0.03%
2022/10/14	15.1	104.93	26.3	105.00	105.00	-11.1	27,956	-0.04%
2022/10/13	34.4	103.74	14.5	103.30	103.50	19.9	28,122	0.07%
2022/10/12	37.9	103.36	4	103.25	103.00	33.9	27,974	0.12%
2022/10/11	52.3	104.36	281	104.50	104.00	-228.7	27,628	-0.83%	大賣/鉅額交易
2022/10/07	6.2	107.00	27	107.46	107.50	-20.8	27,413	-0.08%
2022/10/06	25.2	107.18	22	107.09	107.50	3.2	27,815	0.01%
2022/10/05	306.6	106.45	117.4	106.54	107.00	189.2	27,893	0.68%	大買/大賣/鉅額交易
2022/10/04	17.7	102.16	24.7	102.51	102.50	-7.1	27,455	-0.03%
2022/10/03	33.5	101.22	19	101.26	101.00	14.5	27,474	0.05%
2022/09/30	25.2	100.67	10	101.70	102.00	15.2	27,695	0.05%
2022/09/29	28.5	101.23	17.6	101.57	101.50	10.9	27,913	0.04%
2022/09/28	126.8	101.52	31	101.52	100.50	95.8	28,002	0.34%	大買/
2022/09/27	31.3	103.65	0	0.00	103.50	31.3	27,942	0.11%
2022/09/26	84.4	104.55	20.6	103.82	104.00	63.8	28,760	0.22%
2022/09/23	37.5	106.57	6	106.50	106.50	31.5	29,122	0.11%
2022/09/22	14.6	106.44	15	106.57	107.00	-0.4	29,606	0.00%
2022/09/21	43.8	107.04	4	107.51	107.00	39.8	29,763	0.13%
2022/09/20	8.3	108.05	12.3	107.83	108.50	-4	29,793	-0.01%
2022/09/19	19.5	106.93	15.2	106.99	107.00	4.3	29,797	0.01%
2022/09/16	62.5	107.25	15	107.40	107.50	47.5	30,004	0.16%
2022/09/15	15.4	107.84	9.9	108.30	108.00	5.5	30,148	0.02%
2022/09/14	128.3	107.54	108	108.00	107.50	20.3	30,383	0.07%	大買/大賣/
2022/09/13	20.2	109.62	45.1	109.74	110.00	-25	30,584	-0.08%
2022/09/12	93.4	108.24	51.5	108.48	108.50	41.9	30,594	0.14%
2022/09/08	9	106.67	3.2	106.53	107.00	5.8	31,113	0.02%
2022/09/07	52.2	106.98	15.3	106.93	106.00	36.9	31,387	0.12%
2022/09/06	29.1	107.90	13	107.85	108.50	16.1	31,270	0.05%
2022/09/05	9.6	108.06	5.3	107.90	108.00	4.3	31,528	0.01%
2022/09/02	23.2	107.59	0	0.00	107.50	23.2	31,931	0.07%
2022/09/01	69.3	107.52	29	107.48	107.50	40.3	32,046	0.13%
2022/08/31	16	107.88	19.5	108.33	109.00	-3.5	31,915	-0.01%
2022/08/30	10.1	108.15	4.4	108.16	108.50	5.8	31,741	0.02%
2022/08/29	65.1	108.19	17	108.26	108.00	48.1	32,006	0.15%
2022/08/26	67	110.42	73	110.01	110.50	-6	32,155	-0.02%
2022/08/25	78.6	109.71	76.1	110.22	109.50	2.5	32,478	0.01%
2022/08/24	45.7	109.64	43	109.81	109.50	2.7	33,426	0.01%
2022/08/23	54.2	110.01	48	110.41	110.00	6.2	34,509	0.02%
2022/08/22	18.6	110.07	10	110.40	111.00	8.6	34,940	0.02%
2022/08/19	17.7	111.09	22.8	111.46	111.00	-5.1	35,525	-0.01%
2022/08/18	20.1	111.45	58.6	111.50	112.00	-38.6	35,898	-0.11%
2022/08/17	2.2	111.52	24.6	112.01	112.50	-22.4	36,728	-0.06%
2022/08/16	28.4	110.93	59.5	111.03	111.00	-31.1	36,840	-0.08%
2022/08/15	20.1	112.21	21.4	112.05	112.00	-1.3	36,930	0.00%
2022/08/12	30.1	113.08	55.6	113.22	112.50	-25.5	37,208	-0.07%
2022/08/11	27.9	111.64	104.4	112.34	113.00	-76.5	37,022	-0.21%	大賣/
2022/08/10	34.1	109.91	84	109.97	110.00	-49.9	36,918	-0.14%
2022/08/09	30.4	108.18	31.7	108.64	109.00	-1.3	36,398	0.00%
2022/08/08	8.8	107.16	13.5	107.74	108.00	-4.8	36,343	-0.01%
2022/08/05	66.6	108.43	68.5	108.25	108.00	-1.9	36,295	-0.01%
2022/08/04	39.6	107.25	25.5	107.44	108.00	14.2	36,249	0.04%
2022/08/03	30.3	107.24	21.2	108.04	108.50	9.1	35,932	0.03%
2022/08/02	66.8	107.35	28	107.63	108.00	38.8	35,709	0.11%
2022/08/01	23.3	108.54	39.2	108.57	109.00	-15.8	35,441	-0.04%
2022/07/29	36.2	108.53	28.3	108.96	109.00	7.9	35,652	0.02%
2022/07/28	43.1	108.56	11.1	108.42	108.50	32	35,867	0.09%
2022/07/27	42.6	108.04	20.1	108.55	108.00	22.5	36,003	0.06%
2022/07/26	12.3	107.70	50	107.74	108.00	-37.7	35,778	-0.11%
2022/07/25	26.3	107.49	69	107.11	107.50	-42.7	35,635	-0.12%
2022/07/22	17.1	105.73	50.4	105.97	106.00	-33.3	35,447	-0.09%
2022/07/21	30.2	104.54	67.1	104.88	105.50	-36.9	35,462	-0.10%
2022/07/20	61.4	104.13	147.1	103.61	103.50	-85.7	35,419	-0.24%	大賣/
2022/07/19	24.3	103.88	5	104.40	104.00	19.3	35,511	0.05%
2022/07/18	21.6	104.90	13	104.73	105.00	8.7	35,446	0.02%
2022/07/15	57.1	105.02	48.2	105.57	105.00	8.8	35,469	0.02%
2022/07/14	48	104.51	79.1	104.41	105.00	-31.2	35,384	-0.09%
2022/07/13	144.6	103.01	79.7	103.08	102.50	64.9	34,910	0.19%	大買/
2022/07/12	42.9	100.11	30.4	100.42	100.50	12.5	34,569	0.04%
2022/07/11	61.2	101.18	7.5	101.03	101.00	53.7	34,330	0.16%
2022/07/08	115.8	103.05	24.1	102.88	102.00	91.7	34,172	0.27%	大買/
2022/07/07	24.5	102.40	64.2	102.65	103.50	-39.7	33,867	-0.12%
2022/07/06	113.8	101.48	40	102.14	100.50	73.8	33,478	0.22%	大買/
2022/07/05	21.7	102.12	20.3	102.44	102.50	1.4	33,199	0.00%
2022/07/04	169.3	100.59	78.3	100.58	100.00	91.1	32,860	0.28%	大買/
2022/07/01	139.8	107.02	40.5	106.40	106.00	99.3	32,262	0.31%	大買/
2022/06/30	91.4	109.22	17.2	109.53	109.00	74.2	31,744	0.23%
2022/06/29	161.5	111.14	129.1	111.43	111.00	32.4	31,393	0.10%	大買/大賣/
2022/06/28	22.9	111.40	33.1	111.82	112.00	-10.2	31,168	-0.03%
2022/06/27	12.1	111.36	14.1	111.61	111.00	-2	31,040	-0.01%
2022/06/24	19.2	109.90	67.5	109.86	110.00	-48.4	30,863	-0.16%
2022/06/23	176	108.09	25	108.60	108.00	151	30,701	0.49%	大買/鉅額交易
2022/06/22	32.1	109.98	6.2	110.57	109.50	25.9	30,281	0.09%
2022/06/21	34.1	111.34	23.8	111.34	112.00	10.3	30,597	0.03%
2022/06/20	33	109.58	26.5	109.41	109.00	6.5	30,276	0.02%
2022/06/17	58.7	109.87	6.9	110.02	109.50	51.8	30,071	0.17%
2022/06/16	44.4	111.92	79.4	111.62	111.50	-35	29,597	-0.12%
2022/06/15	77.7	111.94	63.1	112.02	112.00	14.6	30,439	0.05%
2022/06/14	55.3	111.30	15.7	111.22	111.50	39.6	30,755	0.13%
2022/06/13	73.4	111.56	19.6	111.54	111.50	53.8	30,823	0.17%
2022/06/10	33.5	114.40	23.2	114.52	114.00	10.2	30,587	0.03%
2022/06/09	57.8	114.84	71.4	115.12	115.50	-13.6	30,617	-0.04%
2022/06/08	21.1	113.90	17.3	113.94	114.00	3.9	30,518	0.01%
2022/06/07	68.5	113.93	15.3	114.01	113.50	53.2	30,625	0.17%
2022/06/06	78.6	115.20	159.2	114.27	115.50	-80.6	30,483	-0.26%	大賣/
2022/06/02	81.1	115.10	43.5	114.85	114.00	37.6	30,890	0.12%
2022/06/01	104	114.84	96.1	115.21	114.50	7.9	31,010	0.03%	大買/
2022/05/31	77.9	111.19	92.2	112.07	113.00	-14.3	30,133	-0.05%
2022/05/30	22.7	109.78	59.1	109.94	110.50	-36.4	28,871	-0.13%
2022/05/27	18.8	110.33	42.3	110.54	110.00	-23.4	28,372	-0.08%
2022/05/26	35.5	109.48	48	109.57	109.00	-12.5	27,992	-0.04%
2022/05/25	136.8	109.51	95.2	109.66	109.50	41.6	27,818	0.15%	大買/
2022/05/24	19.2	108.13	17.5	108.43	108.00	1.7	27,347	0.01%
2022/05/23	35.4	108.10	38.8	108.08	108.00	-3.4	26,969	-0.01%
2022/05/20	253.7	108.17	325.8	107.46	107.00	-72.1	26,832	-0.27%	大買/大賣/
2022/05/19	13.5	106.13	50.4	106.37	107.50	-36.8	26,456	-0.14%
2022/05/18	17.8	106.64	145.7	106.68	107.00	-127.8	26,023	-0.49%	大賣/鉅額交易
2022/05/17	12.4	104.70	10.3	104.95	105.00	2.1	25,518	0.01%
2022/05/16	20.5	104.02	11.5	104.22	104.50	8.9	25,323	0.04%
2022/05/13	5.5	103.55	23	103.56	104.00	-17.5	25,172	-0.07%
2022/05/12	18.5	102.61	13.7	102.46	102.00	4.8	25,217	0.02%
2022/05/11	16.6	103.56	7	103.36	103.00	9.6	25,124	0.04%
2022/05/10	3.3	103.76	9	103.72	104.00	-5.7	25,133	-0.02%
2022/05/09	24.8	103.37	26.2	103.63	104.00	-1.4	25,217	-0.01%
2022/05/06	4.2	103.25	31.5	103.47	104.00	-27.3	25,527	-0.11%
2022/05/05	24.3	104.79	35.4	104.88	104.50	-11.1	25,631	-0.04%
2022/05/04	11.6	104.13	40.1	103.88	104.00	-28.5	25,602	-0.11%
2022/05/03	7.8	102.36	24.7	102.40	102.50	-16.9	25,586	-0.07%
2022/04/29	9.5	101.79	6.4	101.84	102.00	3.1	25,993	0.01%
2022/04/28	18.4	100.63	30	100.78	101.50	-11.6	26,305	-0.04%
2022/04/27	46.2	100.05	27.2	100.09	100.00	19	26,323	0.07%
2022/04/26	16.8	100.66	23.3	100.73	101.00	-6.5	26,227	-0.02%
2022/04/25	126.1	101.12	1.1	101.00	100.50	125	26,131	0.48%	大買/鉅額交易
2022/04/22	15.2	102.51	8	103.13	103.50	7.2	25,723	0.03%
2022/04/21	9.2	103.33	6.6	103.73	103.00	2.6	26,086	0.01%
2022/04/20	15.2	102.44	9.2	102.45	103.00	6	26,106	0.02%
2022/04/19	19.3	102.22	1.3	102.58	102.00	18	26,095	0.07%
2022/04/18	17.7	102.51	8.1	102.44	102.50	9.7	26,235	0.04%
2022/04/15	34.6	103.46	5.1	103.30	103.00	29.5	26,622	0.11%
2022/04/14	8.2	103.99	5	104.20	104.00	3.2	27,070	0.01%
2022/04/13	7.8	103.48	17.2	103.67	104.00	-9.4	27,740	-0.03%
2022/04/12	15.8	102.36	18.2	102.17	102.00	-2.4	29,846	-0.01%
2022/04/11	57.8	102.19	2.6	102.17	102.00	55.2	29,853	0.19%
2022/04/08	65	102.81	15	103.03	103.00	50	29,736	0.17%
2022/04/07	37.7	103.71	4.2	104.37	103.00	33.5	29,605	0.11%
2022/04/06	15.5	104.54	6.6	104.69	105.00	9	29,253	0.03%
2022/04/01	36.7	104.77	11	104.59	104.50	25.7	28,990	0.09%
2022/03/31	3.1	106.00	9	106.11	106.00	-5.9	28,748	-0.02%
2022/03/30	20.4	105.18	41.5	105.53	105.50	-21	28,608	-0.07%
2022/03/29	56.6	105.70	61.1	105.49	105.50	-4.6	28,506	-0.02%
2022/03/28	16.1	105.40	24.4	105.88	106.00	-8.3	28,443	-0.03%
2022/03/25	30.7	106.21	30.9	106.45	106.00	-0.2	28,332	0.00%
2022/03/24	89.2	106.59	81.5	106.38	106.50	7.6	28,289	0.03%
2022/03/23	6.4	104.61	7.1	105.11	105.50	-0.7	27,980	0.00%
2022/03/22	39.8	103.87	13.5	104.02	104.00	26.2	28,224	0.09%
2022/03/21	29.7	105.30	25.9	105.61	104.50	3.7	28,256	0.01%
2022/03/18	45.4	104.34	76.3	104.81	106.00	-30.9	28,271	-0.11%
2022/03/17	23.3	103.50	57.6	103.86	104.00	-34.3	27,192	-0.13%
2022/03/16	78.9	101.10	30.3	101.59	101.50	48.6	26,806	0.18%
2022/03/15	83.9	101.37	34.3	101.37	101.00	49.6	26,458	0.19%
2022/03/14	20.6	102.88	22.5	103.19	102.50	-2	26,525	-0.01%
2022/03/11	13.6	103.24	25.1	103.46	103.50	-11.6	26,516	-0.04%
2022/03/10	28.3	103.16	24	103.17	103.00	4.3	26,500	0.02%
2022/03/09	48.1	101.74	9	101.89	101.50	39.1	26,385	0.15%
2022/03/08	102.4	101.05	41	101.37	101.50	61.4	26,349	0.23%	大買/
2022/03/07	79.4	102.88	16.1	103.13	102.50	63.3	25,720	0.25%
2022/03/04	6.4	104.27	20.2	104.51	105.00	-13.8	25,816	-0.05%
2022/03/03	6.4	104.92	3.2	104.69	104.50	3.2	25,972	0.01%
2022/03/02	2.1	104.50	7	104.75	104.50	-4.9	26,143	-0.02%
2022/03/01	19.6	104.64	38	104.59	104.50	-18.4	26,204	-0.07%
2022/02/25	14.6	103.02	31.7	103.20	103.00	-17.1	26,220	-0.07%
2022/02/24	133	103.21	49.8	103.04	102.50	83.3	26,098	0.32%	大買/
2022/02/23	24.2	104.86	7.2	105.00	105.00	17	25,606	0.07%
2022/02/22	45.4	104.52	13.1	104.50	104.50	32.3	25,709	0.13%
2022/02/21	14.4	105.78	23.8	105.96	106.00	-9.4	25,784	-0.04%
2022/02/18	15.3	105.32	9.2	105.50	105.50	6.1	25,924	0.02%
2022/02/17	17.4	105.65	29.1	105.86	106.00	-11.7	25,998	-0.05%
2022/02/16	15.5	105.30	5.1	105.30	105.50	10.4	26,003	0.04%
2022/02/15	14.4	104.27	9.3	104.30	104.00	5.1	26,223	0.02%
2022/02/14	28.9	104.02	4	104.38	104.00	24.9	26,310	0.09%
2022/02/11	30.6	105.08	16.1	105.13	106.00	14.5	26,318	0.05%
2022/02/10	33.5	106.11	87.1	106.09	106.50	-53.6	26,440	-0.20%
2022/02/09	25.5	105.97	18.7	105.95	106.50	6.8	26,437	0.03%
2022/02/08	29.3	105.45	89.5	105.09	105.50	-60.2	26,352	-0.23%
2022/02/07	30.1	102.99	26.7	103.51	103.00	3.4	25,826	0.01%
2022/01/26	70.4	102.28	13.8	102.22	102.00	56.6	25,471	0.22%
2022/01/25	54.8	102.49	18.4	102.66	103.00	36.4	25,257	0.14%
2022/01/24	53.1	103.29	71.9	103.17	103.00	-18.8	25,076	-0.07%
2022/01/21	102.3	102.34	78.1	102.17	102.00	24.2	24,727	0.10%	大買/
2022/01/20	52.8	103.24	7.4	103.30	103.00	45.4	24,415	0.19%
2022/01/19	23.5	103.52	4.6	103.89	103.50	18.9	24,199	0.08%
2022/01/18	15.6	103.95	2.2	104.05	103.50	13.4	24,100	0.06%
2022/01/17	27.3	103.76	3.1	103.84	103.50	24.2	24,204	0.10%
2022/01/14	95.7	103.59	40	103.60	103.50	55.7	24,181	0.23%
2022/01/13	47.3	105.03	32.4	105.34	105.50	14.9	24,050	0.06%
2022/01/12	18.5	104.20	20.4	104.75	104.50	-1.9	24,214	-0.01%
2022/01/11	33.1	104.32	17.7	104.33	104.50	15.4	24,338	0.06%
2022/01/10	99.9	105.15	18.8	104.89	104.50	81.1	24,605	0.33%
2022/01/07	43.7	106.69	24.1	106.55	106.50	19.6	24,846	0.08%
2022/01/06	71.7	107.43	94.3	107.18	107.00	-22.6	24,497	-0.09%
2022/01/05	211.3	108.89	270	108.75	109.00	-58.8	23,990	-0.24%	大買/大賣/
2022/01/04	47.3	103.65	13	103.71	103.50	34.3	22,264	0.15%
2022/01/03	55.9	103.96	14.8	103.48	103.00	41	22,420	0.18%
2021/12/30	9.1	104.12	13.1	104.35	104.00	-3.9	22,693	-0.02%
2021/12/29	17.3	104.80	19.1	104.85	105.00	-1.8	23,058	-0.01%
2021/12/28	6.1	104.82	33.4	104.98	105.50	-27.3	23,528	-0.12%
2021/12/27	17	104.47	19.1	104.42	104.50	-2.1	23,690	-0.01%
2021/12/24	5.2	104.11	11.3	104.37	104.00	-6.1	24,112	-0.03%
2021/12/23	4.6	103.78	8.3	103.82	104.00	-3.8	24,295	-0.02%
2021/12/22	21.2	103.93	4.1	103.51	103.50	17.2	24,599	0.07%
2021/12/21	8.5	104.19	42.5	103.83	104.50	-34	24,777	-0.14%
2021/12/20	44.9	103.14	2	103.25	103.00	42.9	24,788	0.17%
2021/12/17	37.8	103.51	15	103.53	103.50	22.8	24,743	0.09%
2021/12/16	62.2	103.85	3.8	104.66	103.50	58.4	24,530	0.24%
2021/12/15	9	104.31	26.9	104.54	105.00	-17.9	24,606	-0.07%
2021/12/14	22.2	104.42	11.3	104.78	104.50	10.9	24,867	0.04%
2021/12/13	19.8	105.13	8.2	105.07	104.50	11.6	24,882	0.05%
2021/12/10	14.5	105.04	31.4	105.18	105.00	-16.9	25,648	-0.07%
2021/12/09	4.7	105.51	22.4	105.60	106.00	-17.7	25,628	-0.07%
2021/12/08	55.6	105.51	24	106.06	105.00	31.6	25,632	0.12%
2021/12/07	27.3	105.84	2.1	106.49	106.00	25.1	25,267	0.10%
2021/12/06	7.9	106.37	12.9	106.62	106.50	-5	25,185	-0.02%
2021/12/03	30.3	105.49	5	105.50	105.00	25.3	25,281	0.10%
2021/12/02	32	105.62	51.2	106.22	105.00	-19.2	25,365	-0.08%
2021/12/01	36.2	104.48	22.8	105.44	105.50	13.4	25,219	0.05%
2021/11/30	30.9	104.45	14.6	104.21	103.50	16.3	25,243	0.06%
2021/11/29	51.9	103.58	8.5	103.59	103.50	43.4	24,913	0.17%
2021/11/26	64.5	103.86	60	103.86	103.50	4.5	24,820	0.02%
2021/11/25	26.4	105.37	5.6	105.41	105.00	20.9	24,927	0.08%
2021/11/24	55.3	105.21	23.1	105.07	105.50	32.2	24,868	0.13%
2021/11/23	40.5	106.13	11.5	106.11	106.00	29	24,601	0.12%
2021/11/22	20.6	106.81	16.9	106.79	106.50	3.7	24,446	0.02%
2021/11/19	44.4	106.91	14	107.14	106.50	30.4	24,384	0.12%
2021/11/18	52.7	106.81	67	107.00	107.00	-14.3	24,337	-0.06%
2021/11/17	101.2	107.28	15.2	107.27	107.00	86	24,205	0.36%	大買/
2021/11/16	22.9	108.10	13.2	108.42	108.00	9.7	24,180	0.04%
2021/11/15	41.7	109.01	56.7	109.16	108.00	-15	24,775	-0.06%
2021/11/12	12.7	108.70	43	108.36	109.00	-30.3	24,877	-0.12%
2021/11/11	18.7	107.64	14.4	107.80	107.50	4.4	24,858	0.02%
2021/11/10	22.3	108.25	44.4	108.86	109.00	-22.1	25,126	-0.09%
2021/11/09	23.2	107.42	19.1	107.61	108.00	4.1	25,521	0.02%
2021/11/08	38.9	107.22	32.9	107.36	107.50	6	25,431	0.02%
2021/11/05	17.8	108.18	31.8	108.35	109.00	-14	25,877	-0.05%
2021/11/04	4.1	108.00	10.9	108.05	108.00	-6.8	26,297	-0.03%
2021/11/03	9.1	107.95	23.3	108.11	107.50	-14.2	26,495	-0.05%
2021/11/02	39.3	107.72	62	107.84	107.50	-22.7	26,978	-0.08%
2021/11/01	19.2	107.09	20.7	107.11	106.50	-1.5	26,974	-0.01%
2021/10/29	40.2	107.13	10.2	107.39	107.00	30	27,025	0.11%
2021/10/28	24.2	108.29	17.2	108.27	108.50	7	27,041	0.03%
2021/10/27	23.7	108.08	6.9	108.29	108.00	16.8	27,205	0.06%
2021/10/26	5.2	108.50	22.2	108.91	109.00	-17.1	27,413	-0.06%
2021/10/25	14.2	108.10	27.2	108.33	108.00	-13	27,459	-0.05%
2021/10/22	14.2	107.43	19.6	107.82	107.50	-5.4	27,653	-0.02%
2021/10/21	4.4	107.62	14.1	107.96	108.00	-9.6	27,868	-0.03%
2021/10/20	43	107.27	33.8	107.77	107.50	9.2	27,916	0.03%
2021/10/19	57.8	107.41	48.8	107.69	107.00	9	27,785	0.03%
2021/10/18	92.3	108.55	58.5	109.16	107.50	33.9	28,334	0.12%
2021/10/15	51.8	108.94	92.6	108.76	109.50	-40.8	28,682	-0.14%
2021/10/14	26.5	106.66	28.1	107.06	106.50	-1.6	28,303	-0.01%
2021/10/13	49	105.10	20.6	105.65	105.50	28.4	28,537	0.10%
2021/10/12	122.6	105.32	20.1	105.05	105.00	102.5	28,786	0.36%	大買/鉅額交易
2021/10/08	10.3	107.25	23.7	107.45	108.00	-13.4	29,185	-0.05%
2021/10/07	15.9	106.12	30.4	106.03	107.00	-14.5	29,179	-0.05%
2021/10/06	60.7	103.75	49.8	104.12	103.00	10.8	29,150	0.04%
2021/10/05	74.1	101.49	24	101.65	101.50	50.1	28,786	0.17%
2021/10/04	63.6	103.22	22	103.84	103.00	41.5	28,567	0.15%
2021/10/01	74.9	103.60	11.2	103.37	103.00	63.7	28,543	0.22%
2021/09/30	37.1	105.03	6.6	105.12	105.00	30.6	28,439	0.11%
2021/09/29	73.4	104.79	15.6	105.05	105.00	57.9	28,792	0.20%
2021/09/28	37	106.46	11.5	106.57	106.50	25.5	29,592	0.09%
2021/09/27	15.4	107.64	8.5	107.88	107.50	6.9	29,497	0.02%
2021/09/24	14.5	107.67	16	107.63	107.50	-1.5	29,530	-0.01%
2021/09/23	22	106.93	5	107.10	106.50	17	29,793	0.06%
2021/09/22	41.4	106.47	14.5	106.64	107.00	26.9	29,774	0.09%
2021/09/17	16.4	108.35	10	108.30	108.50	6.4	29,528	0.02%
2021/09/16	47.5	108.18	18.1	108.01	107.50	29.4	29,476	0.10%
2021/09/15	82.3	109.64	65.1	109.65	108.50	17.2	29,612	0.06%
2021/09/14	9.6	107.35	7.5	107.50	107.50	2.1	29,019	0.01%
2021/09/13	43.1	107.01	7.8	106.91	106.50	35.3	29,065	0.12%
2021/09/10	9.9	107.51	2.7	108.19	108.00	7.2	29,390	0.02%
2021/09/09	19.3	106.96	3	107.00	107.00	16.3	29,660	0.06%
2021/09/08	77.5	107.95	18	108.63	107.50	59.5	29,623	0.20%
2021/09/07	63.1	108.66	30.2	108.87	108.50	32.9	29,547	0.11%
2021/09/06	29	111.28	12	111.38	111.00	17	29,553	0.06%
2021/09/03	20.5	112.03	41.5	112.25	112.50	-20.9	29,849	-0.07%
2021/09/02	36.3	111.47	53.2	111.79	111.50	-16.9	29,768	-0.06%
2021/09/01	25.5	110.60	18.5	110.77	111.00	7	29,654	0.02%
2021/08/31	12.2	109.62	28.9	109.58	111.00	-16.7	29,587	-0.06%
2021/08/30	23.2	107.95	20.2	108.47	109.00	3	29,418	0.01%
2021/08/27	0.5	107.97	11.1	107.82	108.00	-10.6	29,666	-0.04%
2021/08/26	19.6	107.36	9.5	108.00	107.50	10.1	29,835	0.03%
2021/08/25	10	108.35	2.1	108.50	108.50	7.9	30,168	0.03%
2021/08/24	10.5	108.34	32.2	108.34	109.00	-21.7	30,304	-0.07%
2021/08/23	11.4	106.70	33.5	106.70	107.50	-22.2	30,576	-0.07%
2021/08/20	34.9	104.04	32.9	103.77	104.50	2	30,649	0.01%
2021/08/19	147.5	103.86	36.1	103.79	103.00	111.4	31,163	0.36%	大買/鉅額交易
2021/08/18	53.9	105.87	40.1	106.38	107.00	13.8	30,717	0.04%
2021/08/17	40.9	107.08	36	107.26	106.50	4.9	31,031	0.02%
2021/08/16	45.9	107.24	13.3	107.39	107.50	32.6	31,124	0.10%
2021/08/13	61.4	109.01	22.1	109.50	109.00	39.4	31,441	0.13%
2021/08/12	7.3	108.94	13.1	109.27	109.00	-5.8	31,378	-0.02%
2021/08/11	60.2	107.11	34.2	107.71	109.00	26.1	31,859	0.08%
2021/08/10	123.2	109.68	6.1	109.75	108.50	117.1	32,440	0.36%	大買/鉅額交易
2021/08/09	31.7	111.57	15.2	112.00	112.00	16.5	33,341	0.05%
2021/08/06	58	112.25	34	112.57	112.50	24	33,684	0.07%
2021/08/05	15.1	111.43	27	111.85	112.00	-11.9	34,169	-0.03%
2021/08/04	41.4	111.85	24.1	112.23	112.00	17.3	36,329	0.05%
2021/08/03	40.3	111.18	18	111.75	111.50	22.3	37,309	0.06%
2021/08/02	11.7	111.29	55.8	111.99	113.00	-44.1	37,640	-0.12%
2021/07/30	28.5	110.20	20.5	110.38	110.00	8	38,246	0.02%
2021/07/29	10.9	110.57	20.3	110.85	111.00	-9.4	38,400	-0.02%
2021/07/28	26.3	109.62	23.5	109.60	110.50	2.8	39,142	0.01%
2021/07/27	28.5	111.07	34.3	111.20	111.50	-5.8	40,042	-0.01%
2021/07/26	54.7	109.49	15.9	109.92	110.00	38.8	40,774	0.10%
2021/07/23	39.7	110.61	22	110.90	110.50	17.7	40,978	0.04%
2021/07/22	101.8	110.64	80	110.99	110.50	21.8	41,267	0.05%	大買/
2021/07/21	170.9	113.24	68	114.02	112.50	102.9	41,185	0.25%	大買/鉅額交易
2021/07/20	118	115.11	33	115.03	114.50	85	40,817	0.21%	大買/
2021/07/19	75.1	117.39	12.6	116.83	116.50	62.6	41,033	0.15%
2021/07/16	52.4	118.62	51.1	118.74	119.50	1.3	41,627	0.00%
2021/07/15	48.7	118.71	102.4	118.84	119.50	-53.8	41,646	-0.13%	大賣/
2021/07/14	23.3	116.92	64	116.87	116.00	-40.7	41,038	-0.10%
2021/07/13	44.5	116.31	76.3	116.43	116.50	-31.8	41,122	-0.08%
2021/07/12	60.2	114.81	46.8	115.12	115.00	13.4	41,396	0.03%
2021/07/09	55	113.68	31.2	113.71	114.00	23.8	41,770	0.06%
2021/07/08	65.3	115.47	16.7	115.53	115.50	48.7	42,184	0.12%
2021/07/07	53.6	115.67	17.3	115.65	115.00	36.3	42,614	0.09%
2021/07/06	46.6	116.23	148.1	116.10	116.50	-101.5	43,302	-0.23%	大賣/鉅額交易
2021/07/05	186.5	114.81	285.7	115.33	117.00	-99.1	43,911	-0.23%	大買/大賣/
2021/07/02	96.6	111.54	15	112.17	111.50	81.5	43,223	0.19%
2021/07/01	30.4	111.77	147.2	112.00	112.00	-116.8	43,510	-0.27%	大賣/鉅額交易
2021/06/30	157.5	112.68	34.9	112.91	112.00	122.6	43,940	0.28%	大買/鉅額交易
2021/06/29	24.3	111.75	16.5	111.94	111.50	7.9	45,039	0.02%
2021/06/28	62.6	111.58	18.2	111.86	111.50	44.4	46,909	0.09%
2021/06/25	85.8	113.82	51.6	114.05	113.00	34.2	47,286	0.07%
2021/06/24	31	112.52	71.1	112.69	113.00	-40.1	47,379	-0.08%
2021/06/23	14.5	110.46	51.6	110.45	111.50	-37.1	47,741	-0.08%
2021/06/22	27.3	109.05	8.8	109.29	108.50	18.6	48,354	0.04%
2021/06/21	84	109.28	22.9	109.08	108.50	61	49,335	0.12%
2021/06/18	39.5	111.78	13.2	112.16	111.50	26.3	50,635	0.05%
2021/06/17	37.2	110.85	42.3	111.93	113.00	-5.2	51,947	-0.01%
2021/06/16	28.2	111.88	25.4	112.36	111.50	2.8	54,351	0.01%
2021/06/15	35.9	112.65	17.1	112.88	113.00	18.8	56,251	0.03%
2021/06/11	19.1	112.81	106.8	113.50	113.50	-87.7	58,242	-0.15%	大賣/
2021/06/10	13.5	110.61	21.8	110.89	110.50	-8.3	59,189	-0.01%
2021/06/09	64.6	109.77	15.8	110.06	109.50	48.8	60,027	0.08%
2021/06/08	19.9	110.52	32.3	110.67	110.50	-12.4	61,243	-0.02%
2021/06/07	49.7	110.71	27.5	110.99	110.50	22.2	62,197	0.04%
2021/06/04	44.8	110.30	30.5	110.66	112.00	14.3	62,654	0.02%
2021/06/03	18.8	111.62	66.9	111.50	111.00	-48.1	62,906	-0.08%
2021/06/02	107.3	112.26	26.6	112.29	112.00	80.7	63,414	0.13%	大買/
2021/06/01	45.6	114.03	31.5	114.43	114.50	14.1	64,306	0.02%
2021/05/31	17.7	112.64	82.4	113.01	113.50	-64.6	65,255	-0.10%
2021/05/28	23.7	110.72	44.4	111.00	111.00	-20.7	66,126	-0.03%
2021/05/27	58.3	108.77	25.3	109.09	109.50	33.1	66,575	0.05%
2021/05/26	42.1	111.78	21.3	111.41	111.50	20.8	67,559	0.03%
2021/05/25	39.1	111.73	53.6	112.26	112.00	-14.5	69,013	-0.02%
2021/05/24	20.7	108.94	28.3	108.75	109.50	-7.6	69,079	-0.01%
2021/05/21	42.9	109.15	95.7	108.92	109.50	-52.8	69,408	-0.08%
2021/05/20	22.5	105.66	44.3	105.91	106.00	-21.8	69,516	-0.03%
2021/05/19	65.2	105.36	534.6	105.48	105.00	-469.4	70,236	-0.67%	大賣/鉅額交易
2021/05/18	585.7	104.47	158.4	104.29	107.00	427.3	70,231	0.61%	大買/大賣/鉅額交易
2021/05/17	193	99.68	117.6	99.71	98.20	75.4	70,387	0.11%	大買/大賣/
2021/05/14	81.2	105.05	85.4	104.79	104.50	-4.2	70,236	-0.01%
2021/05/13	116.7	102.81	130.2	101.71	103.00	-13.5	70,571	-0.02%	大買/大賣/
2021/05/12	241.4	100.28	265.9	101.32	102.00	-24.5	70,334	-0.03%	大買/大賣/
2021/05/11	220.9	108.20	128.8	108.26	107.00	92.1	69,233	0.13%	大買/大賣/
2021/05/10	100.3	113.81	43.4	114.57	113.00	56.9	69,994	0.08%
2021/05/07	107.6	116.61	102.9	115.58	117.50	4.7	72,312	0.01%	大買/大賣/
2021/05/06	31.9	112.04	49.2	112.08	112.50	-17.3	73,359	-0.02%
2021/05/05	111.5	111.53	46.4	111.55	110.00	65.1	74,195	0.09%	大買/
2021/05/04	172.2	109.06	146.2	109.20	108.50	26	75,249	0.03%	大買/大賣/
2021/05/03	107.4	113.06	119.8	112.90	112.50	-12.5	76,133	-0.02%	大買/大賣/
2021/04/29	83.9	117.09	89.1	117.59	116.00	-5.2	78,603	-0.01%
2021/04/28	86.8	117.21	85.8	117.10	117.00	1	79,282	0.00%
2021/04/27	112.8	119.58	35.8	119.28	118.50	77	80,842	0.10%	大買/
2021/04/26	92.9	118.10	20.8	118.29	117.50	72.1	81,368	0.09%
2021/04/23	44.7	118.13	47	118.35	119.00	-2.2	82,262	0.00%
2021/04/22	154.5	118.76	139.2	118.67	117.50	15.3	84,441	0.02%	大買/大賣/
2021/04/21	58.2	120.26	66.1	120.53	120.00	-7.9	88,574	-0.01%
2021/04/20	66.5	121.53	57.2	121.38	122.00	9.3	89,305	0.01%
2021/04/19	47.5	122.13	41.1	122.24	121.50	6.3	90,633	0.01%
2021/04/16	127.4	123.49	71.1	122.98	123.50	56.3	91,260	0.06%	大買/
2021/04/15	60.5	120.50	20.9	120.51	121.00	39.5	92,273	0.04%
2021/04/14	109.4	121.32	95.6	120.90	121.50	13.8	93,500	0.01%	大買/
2021/04/13	84.7	121.98	33.7	122.21	122.50	51	96,281	0.05%
2021/04/12	106.8	120.80	50	120.56	120.50	56.8	99,322	0.06%	大買/
2021/04/09	140.6	120.72	82.4	120.98	120.00	58.2	102,027	0.06%	大買/
2021/04/08	63.1	122.44	29.4	122.50	122.50	33.7	101,224	0.03%
2021/04/07	55.3	123.27	25.1	123.51	123.50	30.2	101,243	0.03%
2021/04/06	37.9	122.98	37.2	123.10	122.50	0.7	101,439	0.00%
2021/04/01	157.1	122.14	149.4	122.00	121.50	7.7	101,864	0.01%	大買/大賣/
2021/03/31	269.3	124.68	157.1	124.70	124.00	112.1	102,143	0.11%	大買/大賣/鉅額交易
2021/03/30	27.5	129.14	130.6	129.65	129.50	-103.1	100,661	-0.10%	大賣/鉅額交易
2021/03/29	96.7	128.02	96.3	128.09	128.50	0.4	100,823	0.00%
2021/03/26	79.1	127.01	71.6	127.15	126.50	7.5	101,700	0.01%
2021/03/25	184.3	127.37	75.8	127.21	126.50	108.5	101,299	0.11%	大買/鉅額交易
2021/03/24	190.8	128.79	96.3	129.10	128.00	94.5	100,686	0.09%	大買/
2021/03/23	133.7	132.38	160.7	132.25	130.50	-27	99,806	-0.03%	大買/大賣/
2021/03/22	103.8	126.76	188.1	127.26	130.00	-84.3	98,701	-0.09%	大買/大賣/
2021/03/19	350.2	125.23	208.3	124.94	123.50	141.9	97,546	0.15%	大買/大賣/鉅額交易
2021/03/18	133.2	129.69	223.8	129.74	129.50	-90.6	95,637	-0.09%	大買/大賣/
2021/03/17	204.4	125.68	278.4	125.94	126.00	-74	94,357	-0.08%	大買/大賣/
2021/03/16	104.5	122.36	186.9	122.50	123.00	-82.4	92,873	-0.09%	大買/大賣/
2021/03/15	58.6	120.45	112.3	120.25	121.00	-53.7	92,452	-0.06%	大賣/
2021/03/12	119.2	119.14	189.9	119.46	120.00	-70.7	93,263	-0.08%	大買/大賣/
2021/03/11	95.2	116.86	169.5	117.10	117.00	-74.3	94,385	-0.08%	大賣/
2021/03/10	91	115.54	103	116.04	115.50	-11.9	93,926	-0.01%	大賣/
2021/03/09	66.3	113.74	418	112.66	115.00	-351.7	93,640	-0.38%	大賣/鉅額交易
2021/03/08	115.3	114.89	38.5	114.25	113.50	76.8	93,481	0.08%	大買/
2021/03/05	544.9	115.17	220	115.03	115.00	324.9	92,985	0.35%	大買/大賣/鉅額交易
2021/03/04	130.8	113.75	416.6	112.76	114.50	-285.8	92,545	-0.31%	大買/大賣/鉅額交易
2021/03/03	438.5	114.08	218.9	114.20	115.50	219.6	91,575	0.24%	大買/大賣/鉅額交易
2021/03/02	95.3	113.29	79.8	113.64	112.00	15.5	90,689	0.02%
2021/02/26	302.5	112.91	58.4	112.98	112.00	244	90,179	0.27%	大買/鉅額交易
2021/02/25	480.3	114.62	692.6	115.82	116.50	-212.3	88,553	-0.24%	大買/大賣/鉅額交易
2021/02/24	139.9	112.35	90.5	112.75	110.50	49.4	87,097	0.06%	大買/
2021/02/23	42.3	110.52	75.6	110.28	111.50	-33.3	86,598	-0.04%
2021/02/22	118.3	111.92	62.8	111.97	111.00	55.4	86,137	0.06%	大買/
2021/02/19	158.9	110.36	87.2	110.34	110.00	71.7	85,645	0.08%	大買/
2021/02/18	92.5	113.64	61.1	113.54	113.00	31.4	84,850	0.04%
2021/02/17	176.5	113.92	157.3	114.05	114.00	19.3	84,908	0.02%	大買/大賣/
2021/02/05	213.9	114.35	165	114.61	113.50	48.9	83,928	0.06%	大買/大賣/
2021/02/04	109.2	114.29	124.1	114.33	114.00	-15	83,134	-0.02%	大買/大賣/
2021/02/03	80.5	116.31	94.1	116.56	116.50	-13.7	82,680	-0.02%
2021/02/02	162.2	115.84	131.8	116.15	116.50	30.4	82,107	0.04%	大買/大賣/
2021/02/01	168.9	110.85	208.9	110.61	113.00	-40	81,389	-0.05%	大買/大賣/
2021/01/29	371.6	114.91	440.1	115.13	111.50	-68.4	79,640	-0.09%	大買/大賣/
2021/01/28	298.9	119.28	120	119.14	118.50	178.9	76,874	0.23%	大買/大賣/鉅額交易
2021/01/27	138.7	123.35	124.2	123.39	123.00	14.5	75,136	0.02%	大買/大賣/
2021/01/26	264.7	122.55	251.1	122.16	122.00	13.6	73,916	0.02%	大買/大賣/
2021/01/25	196.1	120.46	206.2	120.32	123.00	-10.1	72,070	-0.01%	大買/大賣/
2021/01/22	476.2	120.42	508.3	120.10	121.50	-32.1	70,174	-0.05%	大買/大賣/
2021/01/21	134.9	116.27	196.2	116.52	117.00	-61.3	67,021	-0.09%	大買/大賣/
2021/01/20	212.4	116.09	251.4	116.64	114.50	-39	66,129	-0.06%	大買/大賣/
2021/01/19	224.1	115.01	180.7	115.33	115.00	43.4	64,197	0.07%	大買/大賣/
2021/01/18	239.4	113.30	258.8	113.55	114.00	-19.3	63,005	-0.03%	大買/大賣/
2021/01/15	404.8	115.81	257.7	115.56	115.50	147.1	61,737	0.24%	大買/大賣/鉅額交易
2021/01/14	419.9	113.47	654.3	113.20	116.00	-234.4	59,302	-0.40%	大買/大賣/鉅額交易
2021/01/13	120.1	106.01	100.3	105.94	106.50	19.7	54,542	0.04%	大買/
2021/01/12	241.3	104.16	277.6	104.05	104.00	-36.2	53,983	-0.07%	大買/大賣/
2021/01/11	145.9	107.51	74.4	107.60	107.50	71.4	53,647	0.13%	大買/
2021/01/08	254.1	107.87	223.1	107.82	108.00	31	53,291	0.06%	大買/大賣/
2021/01/07	186.8	106.70	205.3	106.86	107.00	-18.6	51,832	-0.04%	大買/大賣/
2021/01/06	707.8	106.33	510.7	105.21	105.00	197	50,561	0.39%	大買/大賣/鉅額交易
2021/01/05	532.1	103.08	406.6	103.29	104.00	125.5	47,274	0.27%	大買/大賣/鉅額交易
2021/01/04	281	96.80	489.6	96.94	99.90	-208.6	44,037	-0.47%	大買/大賣/鉅額交易
2020/12/31	95.8	91.61	44.8	91.70	92.00	51	40,427	0.13%
2020/12/30	57.8	90.66	60.3	91.12	91.60	-2.5	40,179	-0.01%
2020/12/29	150.9	90.93	43.8	90.90	90.40	107.1	39,796	0.27%	大買/鉅額交易
2020/12/28	163.1	92.17	136	92.32	91.80	27.1	39,355	0.07%	大買/大賣/
2020/12/25	215.3	91.52	367.7	91.65	91.80	-152.4	38,556	-0.40%	大買/大賣/鉅額交易
2020/12/24	133.5	89.54	60.1	89.46	89.60	73.4	37,188	0.20%	大買/
2020/12/23	74.4	88.80	169.2	88.83	88.80	-94.8	37,032	-0.26%	大賣/
2020/12/22	191.3	88.78	260.9	89.10	87.70	-69.5	36,732	-0.19%	大買/大賣/
2020/12/21	58	87.70	63.1	88.00	88.00	-5.1	36,124	-0.01%
2020/12/18	55.7	87.72	39.9	87.86	87.70	15.8	35,941	0.04%
2020/12/17	25.2	87.88	27	87.97	87.80	-1.8	35,866	-0.01%
2020/12/16	37.1	87.73	56.8	87.88	88.20	-19.8	35,716	-0.06%
2020/12/15	43.1	87.09	39.7	86.92	87.10	3.3	35,463	0.01%
2020/12/14	36.4	88.09	47.3	88.54	87.70	-10.9	35,162	-0.03%
2020/12/11	80.6	87.24	79.1	87.08	87.60	1.5	34,666	0.00%
2020/12/10	113.9	87.75	66.3	87.93	87.70	47.7	33,930	0.14%	大買/
2020/12/09	117.6	88.82	96.7	88.86	89.00	20.9	33,480	0.06%	大買/
2020/12/08	316.9	88.42	207.9	88.36	87.60	109	32,621	0.33%	大買/大賣/鉅額交易
2020/12/07	184	86.12	294.6	85.88	87.90	-110.6	31,140	-0.36%	大買/大賣/鉅額交易
2020/12/04	118.3	83.00	81	83.06	82.90	37.3	28,798	0.13%	大買/
2020/12/03	40.1	82.16	29	82.18	82.00	11.1	28,368	0.04%
2020/12/02	61.1	82.59	25.2	82.63	82.70	35.9	28,204	0.13%
2020/12/01	12.3	82.54	42.1	82.58	82.90	-29.8	28,227	-0.11%
2020/11/30	11.1	82.52	33	82.54	82.30	-22	28,504	-0.08%
2020/11/27	15	82.58	12.2	82.63	82.60	2.8	27,917	0.01%
2020/11/26	29.9	82.86	25	82.92	83.00	4.9	27,869	0.02%
2020/11/25	19.7	81.98	62	81.98	82.00	-42.3	27,823	-0.15%
2020/11/24	150	82.83	83	82.23	82.00	67	27,853	0.24%	大買/
2020/11/23	5.5	82.90	35.3	82.83	82.90	-29.9	27,877	-0.11%
2020/11/20	26	82.32	23.1	82.35	82.50	2.9	27,738	0.01%
2020/11/19	9	82.82	20.2	82.76	82.90	-11.2	27,618	-0.04%
2020/11/18	24.7	83.06	40.2	83.16	83.20	-15.5	27,595	-0.06%
2020/11/17	26.2	82.92	33.3	82.82	83.00	-7.2	27,491	-0.03%
2020/11/16	40.5	82.44	80.3	82.44	82.60	-39.7	27,885	-0.14%
2020/11/13	51.8	81.50	100.4	81.54	81.40	-48.6	27,577	-0.18%
2020/11/12	65.9	81.49	114.4	81.74	81.90	-48.5	27,494	-0.18%	大賣/
2020/11/11	26.6	80.84	67.3	81.40	81.60	-40.7	27,213	-0.15%
2020/11/10	38	80.83	46.4	80.88	80.80	-8.4	27,174	-0.03%
2020/11/09	44.5	80.94	150.7	80.99	81.20	-106.2	28,235	-0.38%	大賣/鉅額交易
2020/11/06	44	79.57	35.1	79.56	79.70	8.9	28,321	0.03%
2020/11/05	20.1	78.80	12.5	78.92	79.00	7.6	28,488	0.03%
2020/11/04	24.8	78.43	29.6	78.92	78.80	-4.7	29,073	-0.02%
2020/11/03	9.5	78.40	17.1	78.44	78.30	-7.6	29,122	-0.03%
2020/11/02	19	78.03	36.3	78.04	78.30	-17.3	29,432	-0.06%
2020/10/30	36	77.67	5.5	77.87	77.50	30.5	29,600	0.10%
2020/10/29	28.8	77.55	19	77.75	78.00	9.8	29,550	0.03%
2020/10/28	46.7	78.66	19	79.07	78.30	27.7	30,059	0.09%
2020/10/27	28.8	79.68	15.9	79.71	80.00	12.9	30,234	0.04%
2020/10/26	18.6	80.30	21	80.44	80.20	-2.4	30,632	-0.01%
2020/10/23	20	80.97	32.1	80.82	80.70	-12.1	31,049	-0.04%
2020/10/22	27	80.58	39	80.55	80.80	-12	32,073	-0.04%
2020/10/21	67.1	81.03	35	80.67	80.40	32.1	32,779	0.10%
2020/10/20	59.2	81.26	61	81.41	81.40	-1.8	33,058	-0.01%
2020/10/19	70	80.87	271.2	80.96	81.30	-201.2	33,610	-0.60%	大賣/鉅額交易
2020/10/16	54.8	79.11	58	79.03	78.60	-3.3	33,408	-0.01%
2020/10/15	15	78.24	22	78.14	78.10	-7	33,847	-0.02%
2020/10/14	26.2	78.10	15.1	78.36	78.00	11.1	34,602	0.03%
2020/10/13	9.1	78.57	21	78.60	78.90	-12	34,800	-0.03%
2020/10/12	20	78.47	56	78.51	78.70	-36	35,259	-0.10%
2020/10/08	7.2	77.82	11	77.85	78.00	-3.8	35,425	-0.01%
2020/10/07	40.4	77.45	2.1	77.55	77.40	38.2	35,744	0.11%
2020/10/06	32	77.83	17	77.98	77.80	15	36,066	0.04%
2020/10/05	13	77.73	10.3	78.05	77.70	2.7	36,653	0.01%
2020/09/30	23.2	77.77	55	77.78	77.40	-31.8	37,159	-0.09%
2020/09/29	34.3	77.71	39	77.74	77.00	-4.8	37,455	-0.01%
2020/09/28	16	76.03	40	76.51	76.90	-24	37,793	-0.06%
2020/09/25	71.6	74.83	11	74.67	74.30	60.6	38,001	0.16%
2020/09/24	93	75.29	69.6	75.36	75.00	23.4	38,076	0.06%
2020/09/23	22	76.78	11.3	76.84	76.70	10.7	37,687	0.03%
2020/09/22	30.5	76.86	13	77.10	76.80	17.5	38,132	0.05%
2020/09/21	28.3	77.54	1.8	77.54	77.40	26.5	38,706	0.07%
2020/09/18	19.3	77.80	17	77.94	77.60	2.3	40,000	0.01%
2020/09/17	31.2	78.29	10.5	78.28	78.10	20.7	40,947	0.05%
2020/09/16	24.5	78.87	10	78.84	78.80	14.5	41,362	0.03%
2020/09/15	27.7	79.24	31.2	79.07	79.10	-3.5	41,339	-0.01%
2020/09/14	72.4	79.16	91.7	79.23	79.40	-19.3	41,646	-0.05%
2020/09/11	12	78.23	11.9	78.36	78.50	0.1	41,491	0.00%
2020/09/10	49	78.33	66	78.41	78.50	-17	41,523	-0.04%
2020/09/09	21	77.22	16	77.17	77.90	5	41,410	0.01%
2020/09/08	30.1	77.63	18	77.85	77.50	12.1	41,473	0.03%
2020/09/07	24	77.11	12	77.21	77.30	12	41,611	0.03%
2020/09/04	62.1	76.95	14.6	77.02	76.90	47.5	41,954	0.11%
2020/09/03	38.1	78.27	95	78.32	77.70	-56.9	41,789	-0.14%
2020/09/02	29.4	77.11	16	77.34	77.80	13.4	41,734	0.03%
2020/09/01	23	76.76	3.8	77.02	77.00	19.2	42,211	0.05%
2020/08/31	40.6	77.52	5	77.68	76.90	35.6	42,474	0.08%
2020/08/28	29	77.45	1.4	77.79	77.50	27.6	42,692	0.06%
2020/08/27	61	77.75	12	78.07	77.50	49	42,988	0.11%
2020/08/26	12.8	78.06	2.2	78.03	78.20	10.6	43,281	0.02%
2020/08/25	19.2	78.08	54	78.03	78.30	-34.8	43,441	-0.08%
2020/08/24	28.7	77.83	3	78.10	77.60	25.7	43,891	0.06%
2020/08/21	31	77.85	19.6	78.10	78.20	11.4	43,964	0.03%
2020/08/20	150.2	77.64	71.8	77.54	77.10	78.4	43,929	0.18%	大買/
2020/08/19	40.4	79.66	41	80.20	79.30	-0.7	43,368	0.00%
2020/08/18	40.2	79.64	22	79.50	79.80	18.2	43,283	0.04%
2020/08/17	43.5	80.32	19.9	80.33	80.20	23.6	43,604	0.05%
2020/08/14	49	80.02	37	80.13	80.40	12	43,618	0.03%
2020/08/13	183.2	80.22	64	80.11	79.50	119.2	43,559	0.27%	大買/鉅額交易
2020/08/12	46	80.83	164	80.60	81.40	-118	42,948	-0.27%	大賣/鉅額交易
2020/08/11	44.3	80.08	27	80.42	79.80	17.3	43,139	0.04%
2020/08/10	55.1	80.01	64.2	80.23	80.50	-9.2	43,407	-0.02%
2020/08/07	20.3	78.67	19.2	78.78	78.30	1.1	43,275	0.00%
2020/08/06	31.6	79.11	35.3	79.12	79.00	-3.7	43,625	-0.01%
2020/08/05	45	78.04	19	78.16	77.90	26	43,829	0.06%
2020/08/04	22.6	77.77	21	77.88	78.10	1.6	44,340	0.00%
2020/08/03	159.2	77.78	15	77.85	77.10	144.2	44,597	0.32%	大買/鉅額交易
2020/07/31	76.1	78.89	22.2	79.03	78.40	54	44,108	0.12%
2020/07/30	54.5	77.97	22.6	77.98	78.00	31.9	43,832	0.07%
2020/07/29	100.2	78.43	9	78.58	78.00	91.2	43,666	0.21%
2020/07/28	144.1	80.15	44	79.91	78.40	100.1	43,848	0.23%	大買/
2020/07/27	108.4	78.48	76.1	78.80	78.00	32.3	43,342	0.07%	大買/
2020/07/24	97.7	80.86	18.8	80.72	80.00	79	42,760	0.18%
2020/07/23	175.4	81.80	57.4	81.97	82.10	118	42,348	0.28%	大買/鉅額交易
2020/07/22	103.6	85.61	105.1	85.65	85.90	-1.5	41,517	0.00%	大買/大賣/
2020/07/21	148.1	85.49	232.7	85.34	85.30	-84.6	40,594	-0.21%	大買/大賣/
2020/07/20	96	86.18	40	86.12	86.80	56	39,798	0.14%
2020/07/17	66	88.25	40.8	88.25	88.00	25.2	39,066	0.06%
2020/07/16	42.1	87.58	37.3	87.53	87.60	4.8	39,095	0.01%
2020/07/15	22.1	86.76	66.2	86.76	86.60	-44.1	38,790	-0.11%
2020/07/14	44.1	86.68	44	86.54	86.30	0.1	39,163	0.00%
2020/07/13	37.1	86.03	47.3	86.19	86.70	-10.3	39,298	-0.03%
2020/07/10	69.3	85.27	60	85.48	84.80	9.3	39,392	0.02%
2020/07/09	71.2	86.44	38	86.47	86.20	33.2	39,134	0.08%
2020/07/08	33	86.88	32.4	86.97	87.00	0.7	38,728	0.00%
2020/07/07	18	86.27	52.2	86.52	87.00	-34.2	38,430	-0.09%
2020/07/06	38	86.36	39.7	86.48	86.40	-1.7	38,484	0.00%
2020/07/03	68.3	85.36	113.3	85.78	85.30	-45	39,251	-0.11%	大賣/
2020/07/02	70.8	85.61	60	85.74	86.00	10.8	39,318	0.03%
2020/07/01	58.4	86.52	100	86.67	85.90	-41.6	39,567	-0.11%
2020/06/30	31.4	86.17	101	86.10	86.30	-69.6	39,234	-0.18%	大賣/
2020/06/29	102.1	84.57	188	84.26	85.20	-85.9	38,911	-0.22%	大買/大賣/
2020/06/24	123.3	83.02	314	82.83	83.50	-190.7	37,861	-0.50%	大買/大賣/鉅額交易
2020/06/23	95	79.94	95.3	80.08	80.20	-0.3	37,387	0.00%
2020/06/22	16	78.52	20.1	78.58	78.90	-4.1	37,269	-0.01%
2020/06/19	8.7	78.40	15.1	78.44	78.80	-6.4	37,883	-0.02%
2020/06/18	12.3	78.21	10	78.46	78.50	2.3	37,988	0.01%
2020/06/17	39.4	78.20	28	78.62	78.20	11.4	38,713	0.03%
2020/06/16	15	78.37	25	78.18	78.40	-10	40,122	-0.02%
2020/06/15	65.2	77.31	10.1	77.59	77.00	55.1	41,533	0.13%
2020/06/12	28	77.43	53.3	77.37	78.00	-25.3	42,349	-0.06%
2020/06/11	97.6	79.30	62	79.49	78.60	35.6	42,992	0.08%
2020/06/10	11	79.70	20	79.69	79.90	-9	43,388	-0.02%
2020/06/09	42.3	79.56	60	79.61	79.50	-17.8	44,767	-0.04%
2020/06/08	49.1	79.42	55.2	79.39	79.70	-6.1	45,559	-0.01%
2020/06/05	23.3	78.11	50	78.07	78.50	-26.7	45,175	-0.06%
2020/06/04	45.9	78.21	58.1	78.39	78.40	-12.2	45,232	-0.03%
2020/06/03	40.4	78.13	79.8	78.08	78.10	-39.4	45,254	-0.09%
2020/06/02	30	77.00	58.9	77.17	77.10	-28.9	45,186	-0.06%
2020/06/01	27.2	76.27	81.5	76.28	76.20	-54.3	45,106	-0.12%
2020/05/29	22	74.70	26	75.42	75.80	-4	45,158	-0.01%
2020/05/28	36.1	75.38	32	75.45	75.30	4.1	44,994	0.01%
2020/05/27	35	74.92	72.8	75.16	75.30	-37.8	45,453	-0.08%
2020/05/26	18.2	74.81	54	74.96	74.80	-35.8	45,969	-0.08%
2020/05/25	70.1	73.24	23.7	73.21	73.60	46.4	46,216	0.10%
2020/05/22	103	73.91	49.2	73.88	73.60	53.8	46,552	0.12%	大買/
2020/05/21	50.7	74.73	5.8	74.81	74.70	44.9	46,325	0.10%
2020/05/20	43.1	74.77	27.3	74.79	74.50	15.8	46,417	0.03%
2020/05/19	98.5	75.15	26	75.20	74.80	72.5	46,489	0.16%
2020/05/18	95	75.59	37.9	75.53	75.00	57.1	46,100	0.12%
2020/05/15	96.1	77.24	105	77.86	77.10	-9	45,526	-0.02%	大賣/
2020/05/14	57.7	78.38	40.5	78.23	78.20	17.2	45,023	0.04%
2020/05/13	158	78.42	83	78.49	78.80	75	44,680	0.17%	大買/
2020/05/12	95.3	77.67	29	77.58	77.30	66.3	44,565	0.15%
2020/05/11	77.7	78.49	61.2	78.55	78.90	16.5	44,747	0.04%
2020/05/08	36.3	76.41	40	76.41	76.20	-3.7	44,242	-0.01%
2020/05/07	21.5	75.08	77	75.25	75.20	-55.5	44,308	-0.13%
2020/05/06	47	74.46	33	74.71	74.30	14	44,218	0.03%
2020/05/05	80.2	74.28	26	74.21	74.10	54.2	44,492	0.12%
2020/05/04	112.4	74.43	15	74.53	74.50	97.4	44,768	0.22%	大買/
2020/04/30	41.3	76.47	61	76.53	77.00	-19.7	44,694	-0.04%
2020/04/29	38.8	75.67	64	75.88	75.60	-25.2	44,975	-0.06%
2020/04/28	33.4	75.04	29	75.10	75.20	4.4	45,609	0.01%
2020/04/27	11.1	74.58	67.8	74.90	74.90	-56.7	47,798	-0.12%
2020/04/24	35.3	73.97	15	74.05	73.80	20.3	47,910	0.04%
2020/04/23	82.1	74.32	42	74.31	74.00	40.1	48,896	0.08%
2020/04/22	33.6	73.14	48	73.18	73.90	-14.4	48,768	-0.03%
2020/04/21	111.5	74.37	67	74.04	73.50	44.5	48,703	0.09%	大買/
2020/04/20	55.6	76.07	57.2	76.01	76.20	-1.6	48,171	0.00%
2020/04/17	81.4	75.90	152.4	75.91	75.80	-71	48,024	-0.15%	大賣/
2020/04/16	63.1	74.50	60	74.38	74.00	3.1	47,392	0.01%
2020/04/15	108.3	74.40	24.6	74.50	74.10	83.7	47,157	0.18%	大買/
2020/04/14	49.5	73.96	36.6	74.19	74.40	12.9	47,387	0.03%
2020/04/13	40.4	73.52	15	73.37	73.10	25.4	47,485	0.05%
2020/04/10	43.1	73.69	43.4	73.77	73.90	-0.4	47,506	0.00%
2020/04/09	113.2	74.69	127.6	74.18	74.00	-14.4	47,817	-0.03%	大買/大賣/
2020/04/08	238	73.89	256.4	74.09	75.00	-18.4	47,242	-0.04%	大買/大賣/
2020/04/07	134.5	71.16	66.6	71.27	71.20	67.9	45,981	0.15%	大買/
2020/04/06	48.5	69.78	39	70.03	70.20	9.5	45,466	0.02%
2020/04/01	37	70.13	24	70.08	70.00	13	44,975	0.03%
2020/03/31	52.2	70.12	30	70.10	69.90	22.2	44,733	0.05%
2020/03/30	60.7	69.83	14.4	69.92	70.00	46.3	44,283	0.10%
2020/03/27	161.6	71.28	70	71.42	70.10	91.6	43,919	0.21%	大買/
2020/03/26	44.6	70.98	58.4	70.98	71.00	-13.8	43,204	-0.03%
2020/03/25	88.2	71.86	118.1	71.95	71.40	-29.9	43,208	-0.07%	大賣/
2020/03/24	41	70.09	59.4	70.22	69.40	-18.4	42,793	-0.04%
2020/03/23	107.6	67.86	84	67.81	67.50	23.6	43,074	0.05%	大買/
2020/03/20	262.1	70.04	172.8	69.82	70.80	89.3	42,561	0.21%	大買/大賣/
2020/03/19	208.7	67.24	193.1	67.49	66.30	15.6	41,412	0.04%	大買/大賣/
2020/03/18	95.3	70.38	20.2	70.79	70.00	75	40,185	0.19%
2020/03/17	177.9	70.98	86	71.07	70.60	91.9	39,472	0.23%	大買/
2020/03/16	107	72.49	51	72.51	71.10	56	38,858	0.14%	大買/
2020/03/13	208.2	71.30	132.5	71.74	74.60	75.7	38,007	0.20%	大買/大賣/
2020/03/12	247.1	75.55	51.1	76.04	74.70	196.1	36,846	0.53%	大買/鉅額交易
2020/03/11	48.6	79.30	21.8	79.22	78.60	26.8	35,761	0.07%
2020/03/10	90.1	79.10	30.8	79.19	79.40	59.3	35,582	0.17%
2020/03/09	155	79.40	36	79.51	79.10	119	35,358	0.34%	大買/鉅額交易
2020/03/06	63.1	81.00	16	81.19	80.80	47.1	35,166	0.13%
2020/03/05	59.9	83.10	56	83.23	82.70	3.9	35,040	0.01%
2020/03/04	17.2	81.40	44	81.52	81.70	-26.8	35,049	-0.08%
2020/03/03	57.5	81.11	37.8	81.30	81.00	19.7	34,888	0.06%
2020/03/02	103	79.30	53.8	79.45	79.20	49.2	34,638	0.14%	大買/
2020/02/27	86.2	80.65	49	80.49	80.30	37.2	34,937	0.11%
2020/02/26	119	81.43	38	81.39	81.10	81	34,982	0.23%	大買/
2020/02/25	24.4	81.35	34	81.48	82.30	-9.6	34,763	-0.03%
2020/02/24	56.3	80.69	14	80.78	80.70	42.3	34,847	0.12%
2020/02/21	64.6	81.88	21	81.82	81.70	43.6	35,036	0.12%
2020/02/20	21.2	82.99	13	83.75	82.80	8.2	36,338	0.02%
2020/02/19	23	83.46	39	84.23	83.80	-16	36,346	-0.04%
2020/02/18	49.4	83.36	3	83.70	83.40	46.4	36,642	0.13%
2020/02/17	23.2	83.93	7.4	83.99	83.90	15.8	37,750	0.04%
2020/02/14	12.2	84.79	41.1	84.73	84.90	-28.9	38,341	-0.08%
2020/02/13	50.7	85.46	33	85.61	84.70	17.7	39,439	0.04%
2020/02/12	59.3	84.67	93	84.93	85.50	-33.7	40,708	-0.08%
2020/02/11	25.3	82.55	14.7	82.95	82.90	10.6	41,559	0.03%
2020/02/10	118.2	81.42	58	81.19	82.00	60.2	42,608	0.14%	大買/
2020/02/07	22.3	82.89	23.4	82.97	82.90	-1.1	43,602	0.00%
2020/02/06	42.1	82.94	13.3	83.19	83.60	28.7	45,059	0.06%
2020/02/05	95.8	82.09	111.4	82.10	82.20	-15.6	46,922	-0.03%	大賣/
2020/02/04	77.5	83.05	77.4	82.96	82.20	0.1	48,200	0.00%
2020/02/03	78.7	79.86	171.7	79.30	82.20	-93	48,094	-0.19%	大賣/
2020/01/31	163.6	83.62	74.1	83.31	83.20	89.5	47,505	0.19%	大買/
2020/01/30	354.6	84.05	620.3	83.99	83.10	-265.6	47,070	-0.56%	大買/大賣/鉅額交易
2020/01/20	58.2	92.59	44.4	92.68	92.30	13.8	44,925	0.03%
2020/01/17	466	92.11	106.1	91.97	92.30	359.9	44,926	0.80%	大買/大賣/鉅額交易
2020/01/16	9.5	89.77	11	89.84	90.00	-1.5	44,307	0.00%
2020/01/15	6.2	89.81	12.4	89.96	89.90	-6.2	45,467	-0.01%
2020/01/14	6.1	89.80	10.8	89.68	90.00	-4.7	46,469	-0.01%
2020/01/13	12.1	89.01	23.8	89.13	89.60	-11.7	46,698	-0.03%
2020/01/10	12	88.39	33	88.31	89.00	-21	47,630	-0.04%
2020/01/09	25.3	87.41	42.3	87.35	87.10	-17	48,452	-0.04%
2020/01/08	101.7	87.18	26	87.39	86.50	75.7	48,573	0.16%	大買/
2020/01/07	89.1	89.68	37	89.39	89.10	52.1	48,302	0.11%
2020/01/06	34	90.66	121.5	90.87	90.50	-87.5	48,395	-0.18%	大賣/
2020/01/03	19.1	91.59	38.8	91.54	91.60	-19.7	48,271	-0.04%
2020/01/02	18.5	90.69	28	90.93	90.80	-9.6	48,116	-0.02%
2019/12/31	12.5	90.84	9.3	90.90	90.80	3.1	48,193	0.01%
2019/12/30	17.3	91.27	10.3	91.41	90.90	7.1	48,265	0.01%
2019/12/27	7.9	91.49	34.2	91.55	91.50	-26.3	48,462	-0.05%
2019/12/26	18.3	90.82	9.7	90.89	90.80	8.6	48,560	0.02%
2019/12/25	15.8	90.88	1	91.00	91.00	14.8	49,146	0.03%
2019/12/24	37.2	91.10	13.8	91.03	90.90	23.4	49,384	0.05%
2019/12/23	29.5	90.98	12	91.07	91.50	17.5	49,552	0.04%
2019/12/20	29.7	91.43	16.2	92.02	91.10	13.5	49,578	0.03%
2019/12/19	30.3	91.60	36.1	91.87	92.20	-5.9	49,260	-0.01%
2019/12/18	23.5	92.36	93.7	92.36	92.40	-70.2	48,958	-0.14%
2019/12/17	34.8	91.28	14	91.19	91.60	20.8	48,539	0.04%
2019/12/16	67.6	91.62	34.7	91.87	91.60	32.9	48,561	0.07%
2019/12/13	17.2	91.26	25	91.28	91.00	-7.8	48,552	-0.02%
2019/12/12	11.2	91.49	41.3	91.65	91.00	-30.1	48,727	-0.06%
2019/12/11	11.4	90.96	41.5	91.05	91.30	-30.1	48,865	-0.06%
2019/12/10	19.2	90.45	4	90.28	90.30	15.2	49,354	0.03%
2019/12/09	23.1	91.12	59.6	91.02	91.00	-36.5	49,715	-0.07%
2019/12/06	39.4	90.03	25.2	90.16	90.50	14.2	49,472	0.03%
2019/12/05	7	90.03	19	90.31	89.90	-12	49,467	-0.02%
2019/12/04	23.5	89.05	6	89.28	89.50	17.5	49,622	0.04%
2019/12/03	32	89.37	47	89.53	90.00	-15	49,672	-0.03%
2019/12/02	27.8	87.58	55.8	87.79	88.60	-28	49,485	-0.06%
2019/11/29	58	89.19	27.2	89.16	88.50	30.8	49,213	0.06%
2019/11/28	19.3	90.28	20.1	90.12	89.80	-0.8	48,897	0.00%
2019/11/27	31.2	90.13	41.4	90.17	90.60	-10.2	49,237	-0.02%
2019/11/26	47.4	89.85	33	89.89	89.90	14.4	49,243	0.03%
2019/11/25	77.5	90.02	47.9	90.13	89.60	29.6	48,294	0.06%
2019/11/22	43.3	91.86	56.1	91.80	91.40	-12.8	47,978	-0.03%
2019/11/21	47	91.26	41.6	91.41	92.50	5.4	47,972	0.01%
2019/11/20	75.4	91.81	69.9	92.11	91.90	5.5	47,375	0.01%
2019/11/19	65.5	91.97	154.2	92.14	92.80	-88.7	47,024	-0.19%	大賣/
2019/11/18	23.2	90.34	74.6	90.34	90.50	-51.4	45,679	-0.11%
2019/11/15	51	90.32	53	90.27	90.10	-2	45,397	0.00%
2019/11/14	124.4	90.50	111.4	90.07	89.30	13.1	45,007	0.03%	大買/大賣/
2019/11/13	105.6	89.76	119.1	89.93	89.70	-13.5	44,081	-0.03%	大買/大賣/
2019/11/12	198.1	89.56	143.5	89.67	91.00	54.6	43,699	0.12%	大買/大賣/
2019/11/11	184.6	88.48	195.8	88.40	87.90	-11.2	42,815	-0.03%	大買/大賣/
2019/11/08	182.4	91.75	139.8	91.73	90.90	42.5	41,247	0.10%	大買/大賣/
2019/11/07	77.6	90.26	116.7	90.46	90.80	-39.1	39,749	-0.10%	大賣/
2019/11/06	152.7	90.01	181.8	90.11	90.40	-29.1	38,542	-0.08%	大買/大賣/
2019/11/05	96.9	89.80	214.7	89.76	90.00	-117.8	37,282	-0.32%	大賣/鉅額交易
2019/11/04	208.7	87.74	340.5	88.05	89.00	-131.8	36,054	-0.37%	大買/大賣/鉅額交易
2019/11/01	164.8	83.47	196.1	83.07	84.80	-31.3	34,294	-0.09%	大買/大賣/
2019/10/31	46.3	80.86	140.4	81.02	80.60	-94.1	33,093	-0.28%	大賣/
2019/10/30	42.7	80.15	7	80.36	80.20	35.7	32,959	0.11%
2019/10/29	45.3	80.80	52.7	80.81	80.80	-7.5	32,835	-0.02%
2019/10/28	28	80.31	135.8	80.46	80.10	-107.8	32,576	-0.33%	大賣/鉅額交易
2019/10/25	36.2	79.95	136.2	80.06	80.20	-100	32,470	-0.31%	大賣/
2019/10/24	124.4	80.47	72.9	80.55	80.50	51.5	32,252	0.16%	大買/
2019/10/23	169.2	80.19	125.2	80.00	80.50	44	32,630	0.13%	大買/大賣/
2019/10/22	35.4	78.98	218	79.12	79.50	-182.7	32,364	-0.56%	大賣/鉅額交易
2019/10/21	21.1	76.85	176.3	77.15	77.60	-155.2	31,601	-0.49%	大賣/鉅額交易
2019/10/18	74.4	77.53	62	77.75	76.90	12.4	31,704	0.04%
2019/10/17	28.3	76.29	117.3	75.98	77.20	-89	30,791	-0.29%	大賣/
2019/10/16	42	75.26	74	74.96	75.00	-32	29,769	-0.11%
2019/10/15	11.2	74.88	37	74.91	74.70	-25.8	29,704	-0.09%
2019/10/14	5	74.28	87	74.25	74.50	-82	30,027	-0.27%
2019/10/09	14.2	73.24	4	73.27	72.90	10.2	29,767	0.03%
2019/10/08	11.4	73.92	27.6	74.00	74.00	-16.2	29,894	-0.05%
2019/10/07	31.2	73.49	43.4	73.51	73.40	-12.2	29,759	-0.04%
2019/10/04	37	72.27	10.8	72.38	72.70	26.2	29,672	0.09%
2019/10/03	57.2	71.80	9.6	71.83	72.00	47.6	29,708	0.16%
2019/10/02	44.2	72.30	47	72.31	72.30	-2.8	29,572	-0.01%
2019/10/01	62.4	72.55	23.8	72.52	72.60	38.6	29,331	0.13%
2019/09/27	16	73.48	19	73.59	73.20	-3	28,815	-0.01%
2019/09/26	26.1	74.30	24	74.10	74.00	2.1	28,901	0.01%
2019/09/25	21.3	74.49	17	74.38	74.80	4.3	28,895	0.01%
2019/09/24	23.5	74.83	24	75.00	74.90	-0.5	29,218	0.00%
2019/09/23	8.8	74.36	3.1	74.57	74.70	5.7	29,240	0.02%
2019/09/20	8.2	74.18	15.6	74.26	74.50	-7.4	29,577	-0.02%
2019/09/19	70	74.14	14	74.08	73.50	56	29,314	0.19%
2019/09/18	20.8	74.51	13.1	74.54	74.40	7.7	29,144	0.03%
2019/09/17	171.8	74.79	166.1	74.77	74.60	5.7	29,059	0.02%	大買/大賣/
2019/09/16	87.3	75.72	20.9	75.63	76.00	66.5	29,303	0.23%
2019/09/12	148.2	75.48	82	75.58	76.00	66.2	29,068	0.23%	大買/
2019/09/11	66.2	74.66	34.2	74.75	74.50	32	28,869	0.11%
2019/09/10	11.2	74.11	11	74.07	74.10	0.2	28,884	0.00%
2019/09/09	18.2	75.05	11	74.93	74.70	7.2	29,030	0.02%
2019/09/06	28.2	75.44	37	75.40	75.00	-8.8	29,372	-0.03%
2019/09/05	64	74.92	14.2	74.69	74.90	49.8	29,587	0.17%
2019/09/04	12.2	74.35	32.4	74.13	74.30	-20.2	29,815	-0.07%
2019/09/03	10	73.85	10	74.00	73.60	0	29,905	0.00%
2019/09/02	20.1	74.06	17	74.07	74.00	3.1	30,251	0.01%
2019/08/30	25.2	73.48	54.8	73.65	74.20	-29.6	30,587	-0.10%
2019/08/29	243.2	71.91	14.2	72.16	71.90	229	30,724	0.75%	大買/鉅額交易
2019/08/28	16.7	72.20	5	72.16	72.40	11.7	31,041	0.04%
2019/08/27	33.8	72.24	20.1	72.29	72.20	13.7	31,307	0.04%
2019/08/26	48.2	71.87	32	71.88	72.00	16.2	31,562	0.05%
2019/08/23	38	73.39	2.2	73.30	73.30	35.8	31,812	0.11%
2019/08/22	16	73.78	19	73.53	73.90	-3	32,267	-0.01%
2019/08/21	30.8	73.48	26	73.33	73.50	4.8	34,158	0.01%
2019/08/20	10	72.49	4	72.45	72.40	6	34,127	0.02%
2019/08/19	51.6	72.51	20	72.71	72.40	31.6	34,491	0.09%
2019/08/16	32.3	71.86	22	72.11	72.00	10.3	35,197	0.03%
2019/08/15	71.1	71.62	16.5	71.56	71.60	54.6	35,147	0.16%
2019/08/14	127	73.75	36	73.39	72.60	91	35,268	0.26%	大買/
2019/08/13	42.2	73.07	4	73.23	72.90	38.2	35,218	0.11%
2019/08/12	124	73.27	16	73.59	73.70	108	35,749	0.30%	大買/鉅額交易
2019/08/08	21	73.16	6.2	73.37	73.10	14.8	36,472	0.04%
2019/08/07	42.3	73.17	10	73.03	72.90	32.3	37,306	0.09%
2019/08/06	50	72.12	116	71.08	73.30	-66	37,843	-0.17%	大賣/
2019/08/05	106.5	73.54	214.5	73.20	72.80	-108	37,786	-0.29%	大買/大賣/鉅額交易
2019/08/02	101.2	75.88	223	75.68	75.50	-121.8	37,404	-0.33%	大買/大賣/鉅額交易
2019/08/01	29	77.93	12	78.12	77.90	17	37,162	0.05%
2019/07/31	66	78.42	19	78.20	78.60	47	37,041	0.13%
2019/07/30	161.6	78.00	3.3	77.96	77.80	158.3	37,167	0.43%	大買/鉅額交易
2019/07/29	24.2	78.30	46.7	78.40	78.40	-22.5	37,511	-0.06%
2019/07/26	40.7	78.43	18	78.36	78.40	22.7	37,626	0.06%
2019/07/25	206.2	78.46	55.2	78.50	78.60	151	37,671	0.40%	大買/鉅額交易
2019/07/24	158.2	81.24	192.4	81.16	81.30	-34.2	37,192	-0.09%	大買/大賣/
2019/07/23	83.3	80.90	40.2	80.66	80.90	43.1	36,534	0.12%
2019/07/22	134	80.53	97	80.56	80.60	37	36,414	0.10%	大買/
2019/07/19	17.6	79.65	161	79.60	79.30	-143.4	36,308	-0.39%	大賣/鉅額交易
2019/07/18	74	79.42	163	79.20	79.00	-89	36,773	-0.24%	大賣/
2019/07/17	59.4	79.84	16	79.61	79.30	43.4	37,533	0.12%
2019/07/16	159	79.81	129	79.84	80.00	30	37,702	0.08%	大買/大賣/
2019/07/15	97.1	76.95	66.7	76.95	78.10	30.4	38,121	0.08%
2019/07/12	56.3	77.74	14.1	77.74	77.60	42.2	40,175	0.11%
2019/07/11	33.6	78.38	2.5	78.28	78.20	31.1	41,245	0.08%
2019/07/10	28	77.90	12	78.06	77.90	16	42,238	0.04%
2019/07/09	64	78.14	6	78.80	77.90	58	43,101	0.13%
2019/07/08	82.1	78.64	12	78.76	79.00	70.1	43,727	0.16%
2019/07/05	19.4	78.10	6.8	78.16	78.20	12.6	44,148	0.03%
2019/07/04	24.7	77.82	8	77.88	77.70	16.7	44,538	0.04%
2019/07/03	68.4	77.88	7	77.94	77.50	61.4	44,768	0.14%
2019/07/02	26	79.08	5.3	79.12	79.10	20.7	45,091	0.05%
2019/07/01	43.3	78.99	26	79.08	79.40	17.3	45,435	0.04%
2019/06/28	11.2	77.63	118	77.54	77.40	-106.8	46,469	-0.23%	大賣/鉅額交易
2019/06/27	15.2	77.47	53	77.45	77.40	-37.8	48,925	-0.08%
2019/06/26	20	76.34	3	76.47	76.30	17	49,037	0.03%
2019/06/25	22.4	76.57	11	76.37	76.40	11.4	48,862	0.02%
2019/06/24	63	76.36	164	76.16	77.10	-101	48,644	-0.21%	大賣/鉅額交易
2019/06/21	138.3	77.98	88.9	78.00	76.80	49.4	48,291	0.10%	大買/
2019/06/20	46.1	77.19	186.8	77.36	77.70	-140.7	47,665	-0.30%	大賣/鉅額交易
2019/06/19	113.4	76.66	160.7	77.00	77.20	-47.3	47,481	-0.10%	大買/大賣/
2019/06/18	65.1	76.24	33	76.12	75.90	32.1	46,966	0.07%
2019/06/17	131	75.84	94.4	76.02	76.40	36.6	46,586	0.08%	大買/
2019/06/14	65.4	75.19	46	74.96	75.10	19.4	46,296	0.04%
2019/06/13	91	73.84	92.5	73.97	74.20	-1.5	45,938	0.00%
2019/06/12	60	72.56	23.8	72.96	73.70	36.2	45,892	0.08%
2019/06/11	75.6	72.44	24	72.45	72.40	51.6	45,480	0.11%
2019/06/10	74	71.95	39.1	71.93	72.10	34.9	45,277	0.08%
2019/06/06	46	71.26	14	71.66	71.10	32	44,971	0.07%
2019/06/05	87.7	71.83	17.6	72.02	71.00	70.1	44,606	0.16%
2019/06/04	62.9	72.33	10	72.40	71.80	52.9	44,249	0.12%
2019/06/03	39.4	72.85	18	72.93	73.40	21.4	43,903	0.05%
2019/05/31	110.6	73.71	85	74.04	73.90	25.6	43,607	0.06%	大買/
2019/05/30	66.9	72.76	32	72.94	73.40	34.9	42,989	0.08%
2019/05/29	105	70.49	31	71.47	72.20	74	42,844	0.17%	大買/
2019/05/28	42.8	71.46	10.7	71.67	71.20	32.1	42,521	0.08%
2019/05/27	23.2	71.55	8.7	71.56	71.40	14.5	40,574	0.04%
2019/05/24	63.5	71.68	60	71.54	71.40	3.5	40,541	0.01%
2019/05/23	98.6	71.91	14.9	72.03	71.50	83.6	40,262	0.21%
2019/05/22	41.1	74.32	5	74.06	74.00	36.1	39,723	0.09%
2019/05/21	23	75.00	7.3	75.04	75.00	15.7	39,988	0.04%
2019/05/20	62	74.99	23.7	75.35	75.00	38.3	39,825	0.10%
2019/05/17	53.5	75.29	37	75.44	74.70	16.5	39,707	0.04%
2019/05/16	106.7	77.14	41.4	76.84	75.90	65.3	39,278	0.17%	大買/
2019/05/15	60.1	77.87	56.9	77.94	77.80	3.3	38,512	0.01%
2019/05/14	56.9	79.45	31.6	79.64	79.70	25.2	37,886	0.07%
2019/05/13	29.2	81.88	82	81.74	81.20	-52.8	37,563	-0.14%
2019/05/10	42	84.35	18.4	84.85	83.70	23.6	37,575	0.06%
2019/05/09	81.3	84.90	18	84.86	84.30	63.3	37,560	0.17%
2019/05/08	36.3	85.90	5.6	85.92	85.90	30.8	37,350	0.08%
2019/05/07	23	86.55	44.8	86.69	86.60	-21.8	37,276	-0.06%
2019/05/06	97.1	85.44	37.5	85.29	84.90	59.6	37,269	0.16%
2019/05/03	27.1	87.36	10.4	87.41	88.20	16.7	36,812	0.05%
2019/05/02	8.9	86.75	14	86.69	86.90	-5.1	36,616	-0.01%
2019/04/30	20.8	86.82	16.8	86.54	86.90	4	36,365	0.01%
2019/04/29	32.2	87.91	10.3	87.92	87.80	21.9	36,026	0.06%
2019/04/26	51	86.99	61	87.11	87.40	-10	35,703	-0.03%
2019/04/25	32.8	86.31	30.6	86.54	86.80	2.2	35,423	0.01%
2019/04/24	67.2	87.37	26.2	87.08	86.90	41	35,170	0.12%
2019/04/23	52.8	87.54	177.1	88.16	88.30	-124.3	34,864	-0.36%	大賣/鉅額交易
2019/04/22	40.4	88.21	114.9	88.27	87.80	-74.6	34,003	-0.22%	大賣/
2019/04/19	79.7	89.88	131.8	90.28	88.90	-52.1	33,706	-0.15%	大賣/
2019/04/18	248.9	94.19	208	93.91	91.60	40.9	32,619	0.13%	大買/大賣/
2019/04/17	174.7	91.81	176.9	91.51	91.80	-2.1	30,553	-0.01%	大買/大賣/
2019/04/16	73.5	90.28	76.4	90.22	89.90	-2.9	29,346	-0.01%
2019/04/15	116	87.95	130.8	88.32	89.30	-14.8	28,411	-0.05%	大買/大賣/
2019/04/12	38.1	86.16	62.7	86.18	86.50	-24.6	27,828	-0.09%
2019/04/11	49.2	84.05	40.1	84.11	83.80	9.1	27,456	0.03%
2019/04/10	15.6	82.78	34.5	82.88	83.00	-18.9	26,990	-0.07%
2019/04/09	11.1	82.40	9	82.41	82.50	2.1	26,686	0.01%
2019/04/08	16	82.63	34	82.70	82.40	-18	26,501	-0.07%
2019/04/03	55.4	81.63	106.6	81.62	81.90	-51.2	25,825	-0.20%	大賣/
2019/04/02	160.6	82.41	83	82.39	82.00	77.7	25,304	0.31%	大買/
2019/04/01	128.5	79.81	275.2	79.75	80.80	-146.7	23,838	-0.62%	大買/大賣/鉅額交易
2019/03/29	20.6	73.19	34	72.95	73.50	-13.4	21,133	-0.06%
2019/03/28	7.2	71.77	6	71.68	71.80	1.2	21,058	0.01%
2019/03/27	205.5	71.90	2.6	71.94	71.90	202.9	21,359	0.95%	大買/鉅額交易
2019/03/26	5	71.68	3.8	71.72	71.80	1.2	21,516	0.01%
2019/03/25	72.2	71.53	8	71.20	71.20	64.2	21,784	0.29%
2019/03/22	9	72.69	11	72.67	73.00	-2	21,732	-0.01%
2019/03/21	3.2	72.93	13.2	72.83	73.00	-10	21,996	-0.05%
2019/03/20	3.2	72.36	1.9	72.36	72.40	1.3	22,458	0.01%
2019/03/19	12.1	72.07	8.8	72.14	72.30	3.3	23,024	0.01%
2019/03/18	4.3	71.71	10	71.65	72.00	-5.7	23,226	-0.02%
2019/03/15	9.1	70.89	3.1	70.61	70.60	6	23,470	0.03%
2019/03/14	4.3	70.77	44.6	70.84	71.10	-40.3	23,311	-0.17%
2019/03/13	10.3	70.82	5	70.88	70.70	5.3	24,214	0.02%
2019/03/12	14.4	71.08	12.8	71.18	71.20	1.6	24,353	0.01%
2019/03/11	5.3	70.54	5	70.50	70.40	0.3	24,453	0.00%
2019/03/08	13	70.81	2	71.00	70.70	11	24,916	0.04%
2019/03/07	14	71.92	0	0.00	71.60	14	25,765	0.05%
2019/03/06	8.1	72.04	0.8	72.40	72.50	7.3	26,193	0.03%
2019/03/05	2.3	71.82	0.8	72.00	71.90	1.5	26,787	0.01%
2019/03/04	24	71.79	20	72.22	72.20	4	26,928	0.01%
2019/02/27	36	72.49	4	72.68	72.70	32	26,754	0.12%
2019/02/26	20	72.93	5.2	73.46	72.80	14.9	26,722	0.06%
2019/02/25	10.4	73.14	22.4	73.27	73.40	-12	26,937	-0.04%
2019/02/22	20.2	73.23	10	73.32	73.50	10.2	27,267	0.04%
2019/02/21	15	73.33	16.8	73.48	73.80	-1.8	27,552	-0.01%
2019/02/20	16.4	73.09	28	73.28	73.20	-11.6	27,545	-0.04%
2019/02/19	13.6	71.80	36.2	71.96	72.00	-22.6	27,169	-0.08%
2019/02/18	3.3	71.06	5.7	71.21	71.00	-2.4	27,351	-0.01%
2019/02/15	5	70.74	20	70.40	70.30	-15	27,533	-0.05%
2019/02/14	14	71.79	18.1	71.62	71.40	-4.1	27,638	-0.01%
2019/02/13	40.5	72.20	11.1	72.07	72.00	29.4	27,733	0.11%
2019/02/12	19.1	71.45	65	71.69	72.00	-45.9	27,694	-0.17%
2019/02/11	21	70.00	3.6	70.67	69.90	17.4	27,543	0.06%
2019/01/30	2.8	70.00	5	70.40	70.00	-2.2	27,311	-0.01%
2019/01/29	22.4	70.00	3.6	70.14	69.90	18.8	27,329	0.07%
2019/01/28	0.2	70.70	9	70.89	70.80	-8.8	27,288	-0.03%
2019/01/25	22.2	70.77	12.7	70.59	70.70	9.5	27,511	0.03%
2019/01/24	8.9	69.90	8	69.99	70.00	0.9	27,455	0.00%
2019/01/23	13	69.79	6.2	69.85	69.70	6.8	27,740	0.02%
2019/01/22	1	70.50	2.1	70.64	70.70	-1.1	27,933	0.00%
2019/01/21	7.1	71.08	11.8	71.13	71.20	-4.8	28,393	-0.02%
2019/01/18	2.6	70.64	22.4	70.68	70.80	-19.8	29,728	-0.07%
2019/01/17	5	70.30	17	70.65	70.40	-12	30,927	-0.04%
2019/01/16	6.6	70.12	4	70.15	70.20	2.6	31,610	0.01%
2019/01/15	6.3	70.21	37	70.31	70.30	-30.7	31,959	-0.10%
2019/01/14	9.2	68.83	6	69.00	68.70	3.2	32,168	0.01%
2019/01/11	3	69.67	15.8	69.79	69.40	-12.8	33,547	-0.04%
2019/01/10	10	69.31	0.1	69.40	69.30	10	33,515	0.03%
2019/01/09	20.8	69.90	9	69.80	69.90	11.8	33,515	0.04%
2019/01/08	4.1	68.53	4	68.60	68.60	0.1	33,510	0.00%
2019/01/07	3.4	68.98	9.2	69.00	69.30	-5.7	33,710	-0.02%
2019/01/04	31.4	67.51	50	67.65	67.60	-18.6	33,606	-0.06%
2019/01/03	128.1	68.73	12.8	69.11	68.90	115.3	33,646	0.34%	大買/鉅額交易
2019/01/02	18.3	70.35	5.6	70.49	70.10	12.7	33,501	0.04%
2018/12/28	9.6	70.77	36.9	70.89	70.80	-27.3	33,856	-0.08%
2018/12/27	10.7	71.40	16.8	71.26	70.80	-6.1	34,100	-0.02%
2018/12/26	7.8	70.72	10.6	70.50	70.20	-2.8	34,354	-0.01%
2018/12/25	3	70.47	7	70.44	70.70	-4	34,538	-0.01%
2018/12/24	1.5	70.90	27	71.16	71.40	-25.5	35,126	-0.07%
2018/12/22	0.3	70.90	6	70.90	70.90	-5.7	35,373	-0.02%
2018/12/21	5.1	70.60	4	70.80	71.40	1.1	35,779	0.00%
2018/12/20	6.4	71.58	23.8	71.90	71.50	-17.4	35,804	-0.05%
2018/12/19	11.4	70.89	27.4	71.39	71.80	-16	35,643	-0.04%
2018/12/18	3.8	70.47	5	70.38	70.80	-1.2	35,873	0.00%
2018/12/17	6.4	71.13	18	71.43	71.10	-11.6	36,093	-0.03%
2018/12/14	12.3	71.46	6.2	71.73	71.50	6.1	36,528	0.02%
2018/12/13	27.3	72.20	62.2	72.64	73.00	-34.9	36,813	-0.09%
2018/12/12	13.3	70.83	33	70.78	71.20	-19.7	37,341	-0.05%
2018/12/11	11.4	68.71	16	68.84	68.40	-4.7	37,568	-0.01%
2018/12/10	42	67.92	14.8	67.88	67.70	27.2	37,759	0.07%
2018/12/07	237	69.31	6.6	69.44	69.10	230.4	37,568	0.61%	大買/鉅額交易
2018/12/06	104.4	69.39	22.2	69.76	69.00	82.2	37,365	0.22%	大買/
2018/12/05	28.1	72.06	7.4	71.97	71.60	20.7	36,597	0.06%
2018/12/04	6.2	73.58	7.4	73.65	73.40	-1.2	36,922	0.00%
2018/12/03	14.1	73.79	43.6	74.02	74.00	-29.5	36,977	-0.08%
2018/11/30	10.9	72.49	22	73.50	71.90	-11.1	36,598	-0.03%
2018/11/29	39.2	73.17	40	73.85	72.40	-0.8	35,692	0.00%
2018/11/28	9.1	72.61	83.8	72.65	73.10	-74.7	35,289	-0.21%
2018/11/27	156.8	70.88	24.4	70.95	70.70	132.4	34,839	0.38%	大買/鉅額交易
2018/11/26	42.3	70.95	8.1	71.05	71.00	34.2	34,800	0.10%
2018/11/23	66.9	70.25	8.2	70.15	70.00	58.7	34,663	0.17%
2018/11/22	63.6	69.93	23	69.90	69.50	40.6	34,653	0.12%
2018/11/21	43.7	69.68	20.8	69.72	70.60	22.9	34,466	0.07%
2018/11/20	67.9	71.35	5.7	71.20	71.00	62.3	34,147	0.18%
2018/11/19	9.8	73.50	3.2	73.35	73.40	6.6	33,901	0.02%
2018/11/16	7.2	74.29	3.8	74.50	74.30	3.4	34,199	0.01%
2018/11/15	33.3	72.96	19.8	73.77	74.50	13.5	35,037	0.04%
2018/11/14	18.1	73.56	23.6	73.41	73.30	-5.5	34,998	-0.02%
2018/11/13	24.5	74.45	6.4	74.61	74.40	18.1	34,972	0.05%
2018/11/12	6	75.97	7.4	76.14	76.20	-1.4	34,899	0.00%
2018/11/09	8.6	75.99	12.2	76.10	76.10	-3.6	35,101	-0.01%
2018/11/08	10	77.35	10.4	77.10	76.60	-0.4	35,138	0.00%
2018/11/07	2.2	77.82	23.9	78.00	77.90	-21.7	35,022	-0.06%
2018/11/06	33	77.77	16.5	77.82	77.30	16.5	35,016	0.05%
2018/11/05	15.7	80.01	17.2	80.13	80.00	-1.5	35,081	0.00%
2018/11/02	3.2	80.38	65.4	80.67	81.00	-62.2	35,222	-0.18%
2018/11/01	19.9	79.22	45.6	79.36	79.90	-25.7	35,105	-0.07%
2018/10/31	12.7	78.49	17.6	78.49	78.80	-4.9	35,267	-0.01%
2018/10/30	6.2	76.16	20.1	75.97	76.40	-13.9	35,030	-0.04%
2018/10/29	20.2	76.39	37	77.23	75.50	-16.8	35,063	-0.05%
2018/10/26	39.8	77.50	86.4	77.58	76.20	-46.6	35,074	-0.13%
2018/10/17	69.4	69.84	30.2	70.30	68.10	39.2	34,592	0.11%
2018/10/16	155.9	70.09	25	70.24	70.40	130.9	33,758	0.39%	大買/鉅額交易
2018/10/15	31.8	70.75	6	70.67	70.50	25.8	33,489	0.08%
2018/10/12	38	70.64	27	70.66	71.90	11	33,508	0.03%
2018/10/11	129.1	70.57	103.5	70.60	70.10	25.6	33,512	0.08%	大買/大賣/
2018/10/09	15	75.56	19	75.69	75.30	-4	32,293	-0.01%
2018/10/08	16	75.55	3.8	75.72	75.50	12.2	32,342	0.04%
2018/10/05	31.9	75.73	50.9	75.82	75.60	-19	32,631	-0.06%
2018/10/04	64.2	76.64	15	76.58	76.20	49.2	32,542	0.15%
2018/10/03	33	77.68	15	77.87	77.80	18	32,668	0.06%
2018/10/02	78.1	78.73	14	78.51	78.10	64.1	32,896	0.19%
2018/10/01	10.8	79.96	21.1	79.98	79.90	-10.3	32,641	-0.03%
2018/09/28	25.4	78.79	38.4	79.09	79.20	-13	32,840	-0.04%
2018/09/27	28	78.29	39.4	78.20	78.70	-11.4	32,499	-0.04%
2018/09/26	33.3	77.48	37	77.53	77.30	-3.8	32,279	-0.01%
2018/09/25	6.3	75.77	3	75.50	76.10	3.3	32,142	0.01%
2018/09/21	13	75.43	13.3	75.62	75.80	-0.3	32,370	0.00%
2018/09/20	44.5	75.66	17	75.54	75.60	27.5	32,265	0.09%
2018/09/19	21.2	76.22	27	76.28	76.40	-5.8	32,294	-0.02%
2018/09/18	36.6	76.19	9	76.00	75.80	27.6	32,335	0.09%
2018/09/17	8.1	77.72	28	77.63	77.80	-19.9	32,456	-0.06%
2018/09/14	14	77.36	34	77.52	77.90	-20	32,799	-0.06%
2018/09/13	64.6	76.11	8	76.14	76.00	56.6	32,828	0.17%
2018/09/12	45.3	77.54	42.6	77.49	77.00	2.7	32,740	0.01%
2018/09/11	72.3	76.87	76	76.59	77.70	-3.7	32,803	-0.01%
2018/09/10	108.4	75.42	29	75.45	75.10	79.4	33,096	0.24%	大買/
2018/09/07	88.2	78.11	75.5	78.03	77.70	12.7	32,715	0.04%
2018/09/06	52.2	79.46	20.6	79.28	79.30	31.7	32,743	0.10%
2018/09/05	73.1	80.15	11	80.23	80.10	62.1	32,558	0.19%
2018/09/04	11.1	80.23	4	80.18	80.10	7.1	32,939	0.02%
2018/09/03	41.1	80.24	62.5	80.21	80.10	-21.4	33,317	-0.06%
2018/08/31	44	80.44	4	80.35	80.50	40	34,592	0.12%
2018/08/30	6.1	81.08	4	81.12	80.90	2.1	35,372	0.01%
2018/08/29	11	81.24	93	81.35	81.40	-82	35,704	-0.23%
2018/08/28	13.1	81.28	2	81.20	81.20	11.1	35,877	0.03%
2018/08/27	55.1	80.99	12	80.96	81.00	43.1	36,077	0.12%
2018/08/24	36	80.81	12	80.93	81.10	24	36,106	0.07%
2018/08/23	6.1	81.33	36.5	81.49	81.80	-30.4	37,143	-0.08%
2018/08/22	6	81.60	9.6	81.45	81.70	-3.6	37,444	-0.01%
2018/08/21	10.1	81.11	26	81.23	81.00	-15.9	37,825	-0.04%
2018/08/20	20	81.22	5.4	81.23	81.00	14.6	38,555	0.04%
2018/08/17	36.8	81.39	4	81.73	81.10	32.8	39,047	0.08%
2018/08/16	7	81.19	14.2	80.80	81.20	-7.2	39,033	-0.02%
2018/08/15	35.1	80.58	27	80.63	81.10	8.1	38,932	0.02%
2018/08/14	57.1	81.59	49.7	81.82	81.30	7.4	38,576	0.02%
2018/08/13	30.1	84.59	48	84.90	83.80	-17.9	37,744	-0.05%
2018/08/10	5	85.86	25.2	85.74	85.90	-20.2	37,559	-0.05%
2018/08/09	9	85.30	27	85.35	85.20	-18	37,496	-0.05%
2018/08/08	7	84.94	20	84.99	85.00	-13	37,984	-0.03%
2018/08/07	4.6	84.88	10	84.94	84.40	-5.4	38,653	-0.01%
2018/08/06	18	84.75	18	84.52	84.60	0	40,277	0.00%
2018/08/03	13.1	83.60	27	83.69	83.80	-13.9	40,685	-0.03%
2018/08/02	19	83.02	8	83.58	82.80	11	40,725	0.03%
2018/08/01	9.3	83.92	5.5	84.06	84.10	3.8	40,747	0.01%
2018/07/31	2.5	83.72	8	83.66	83.80	-5.5	40,718	-0.01%
2018/07/30	11	83.94	12	84.03	84.20	-1	40,734	0.00%
2018/07/27	2	83.30	28	83.29	83.20	-26	40,533	-0.06%
2018/07/26	24	82.59	70.3	82.99	83.50	-46.3	40,985	-0.11%
2018/07/25	55.6	82.80	37.1	82.86	82.70	18.5	41,156	0.05%
2018/07/24	30.5	85.31	98.2	85.50	85.20	-67.7	41,023	-0.17%
2018/07/23	5.5	85.34	19.2	85.35	85.50	-13.7	40,405	-0.03%
2018/07/20	21	85.01	19	85.09	85.30	2	40,448	0.00%
2018/07/19	7.8	84.81	35.6	85.01	85.20	-27.8	40,634	-0.07%
2018/07/18	19	84.05	22	84.03	84.10	-3	41,177	-0.01%
2018/07/17	4.2	82.88	39	82.95	82.90	-34.8	41,148	-0.08%
2018/07/16	22.3	82.96	46	83.20	82.80	-23.7	41,273	-0.06%
2018/07/13	8.3	82.35	60.8	82.72	82.90	-52.6	42,018	-0.13%
2018/07/12	18	81.16	2	81.25	81.20	16	42,639	0.04%
2018/07/11	11.2	81.20	6	81.17	81.60	5.2	42,885	0.01%
2018/07/10	90.1	80.53	6.4	80.60	80.50	83.7	42,680	0.20%
2018/07/09	13.1	80.89	7	81.06	80.80	6.1	42,584	0.01%
2018/07/06	27.1	80.52	2	80.70	80.50	25.1	42,830	0.06%
2018/07/05	7.2	81.04	1	81.20	81.20	6.2	42,840	0.01%
2018/07/04	3	81.10	3	81.00	81.60	0	43,143	0.00%
2018/07/03	47.1	80.97	24.1	81.07	80.70	23	43,802	0.05%
2018/07/02	33.3	81.53	15	82.07	81.00	18.3	44,386	0.04%
2018/06/29	21	82.11	26.2	82.27	83.20	-5.2	44,722	-0.01%
2018/06/28	27	80.64	24	80.88	80.50	3	46,328	0.01%
2018/06/27	22.3	81.00	11	81.09	80.90	11.3	46,430	0.02%
2018/06/26	49.3	80.66	11	80.74	81.00	38.3	46,386	0.08%
2018/06/25	49.3	81.77	6.1	81.85	81.50	43.2	46,072	0.09%
2018/06/22	22	82.05	4	82.15	82.30	18	45,973	0.04%
2018/06/21	29	82.99	1.1	83.00	82.70	27.9	45,954	0.06%
2018/06/20	30	82.22	10.5	82.61	83.00	19.5	46,402	0.04%
2018/06/19	70.2	83.29	8.2	83.48	83.00	61.9	46,024	0.13%
2018/06/15	23.1	84.75	2	84.85	85.00	21.1	45,391	0.05%
2018/06/14	76.3	86.23	12.2	86.14	85.50	64.1	44,934	0.14%
2018/06/13	2	87.65	8	87.94	87.80	-6	44,377	-0.01%
2018/06/12	20	87.46	17.3	87.72	87.70	2.7	45,087	0.01%
2018/06/11	25	87.56	27	87.69	87.40	-2	45,024	0.00%
2018/06/08	105.1	89.74	63	89.01	88.30	42.1	45,184	0.09%	大買/
2018/06/07	30.7	89.88	69.3	90.25	91.20	-38.6	44,916	-0.09%
2018/06/06	15.1	88.50	52	88.82	89.10	-36.9	44,888	-0.08%
2018/06/05	4.1	87.95	27.1	87.91	88.10	-23	45,553	-0.05%
2018/06/04	15	87.66	43	87.73	87.80	-28	45,573	-0.06%
2018/06/01	33.8	86.45	8.3	86.58	86.60	25.5	45,724	0.06%
2018/05/31	158.5	86.99	20.4	87.18	85.70	138	45,907	0.30%	大買/鉅額交易
2018/05/30	80.2	87.01	19	87.18	87.40	61.2	45,020	0.14%
2018/05/29	33.2	88.57	27	87.99	87.60	6.2	44,829	0.01%
2018/05/28	14.2	88.38	45	88.46	88.80	-30.8	44,821	-0.07%
2018/05/25	7.5	86.00	212.3	85.96	86.50	-204.8	44,419	-0.46%	大賣/鉅額交易
2018/05/24	22.3	84.17	4.4	84.25	84.10	17.9	44,188	0.04%
2018/05/23	16	83.71	26.4	84.30	83.60	-10.4	44,702	-0.02%
2018/05/22	29.6	84.26	11.2	84.62	84.00	18.4	45,124	0.04%
2018/05/21	20	84.96	11	85.14	85.00	9	45,700	0.02%
2018/05/18	95	84.22	11.3	84.17	83.90	83.7	46,339	0.18%
2018/05/17	29.1	85.03	14	85.20	84.20	15.1	47,022	0.03%
2018/05/16	129.2	84.52	41	84.60	84.60	88.2	47,215	0.19%	大買/
2018/05/15	50	87.19	99.1	87.23	86.00	-49	47,488	-0.10%
2018/05/14	102.2	88.81	168.2	89.19	89.00	-65.9	48,662	-0.14%	大買/大賣/
2018/05/11	70.2	84.12	44.1	84.49	85.00	26.1	47,388	0.05%
2018/05/10	12	82.53	10	82.54	82.90	2	47,391	0.00%
2018/05/09	20.7	82.06	9	82.58	81.80	11.7	47,644	0.02%
2018/05/08	16.7	82.09	4	82.43	82.60	12.7	48,053	0.03%
2018/05/07	6	80.95	10	81.50	81.60	-4	48,209	-0.01%
2018/05/04	9.2	80.59	7	80.53	80.40	2.2	48,519	0.00%
2018/05/03	63.2	80.46	33	80.23	80.10	30.2	48,855	0.06%
2018/05/02	19.5	82.56	5.3	82.93	81.80	14.3	48,950	0.03%
2018/04/30	22	82.61	59	82.36	82.90	-37	49,029	-0.08%
2018/04/27	24.2	81.06	16	81.34	81.50	8.2	49,363	0.02%
2018/04/26	25.1	81.25	38.2	81.08	80.60	-13.1	49,915	-0.03%
2018/04/25	117.4	80.11	17.1	80.22	80.40	100.3	50,957	0.20%	大買/
2018/04/24	71.1	81.02	21.8	81.16	80.60	49.3	51,057	0.10%
2018/04/23	31.4	83.15	17	83.18	83.00	14.4	50,484	0.03%
2018/04/20	19.2	84.00	14.5	83.92	84.00	4.7	50,371	0.01%
2018/04/19	76.2	84.17	31.9	84.09	85.00	44.3	50,547	0.09%
2018/04/18	38.4	85.43	29.5	85.27	84.80	8.9	50,204	0.02%
2018/04/17	52.1	86.71	15	86.58	86.50	37.1	50,087	0.07%
2018/04/16	34.1	87.75	2.2	87.29	87.60	32	50,333	0.06%
2018/04/13	23.7	87.10	3	87.10	87.00	20.7	50,506	0.04%
2018/04/12	35.9	87.01	7	87.01	86.80	28.9	50,851	0.06%
2018/04/11	18.1	88.23	9	87.92	87.30	9.1	51,181	0.02%
2018/04/10	18.2	87.12	3	87.00	87.00	15.2	51,411	0.03%
2018/04/09	50.2	87.28	4	87.30	87.40	46.2	51,757	0.09%
2018/04/03	98.9	87.19	17	87.11	87.20	81.9	51,281	0.16%
2018/04/02	58.4	88.52	6	88.82	88.10	52.4	50,921	0.10%
2018/03/31	170.2	88.94	10	88.95	88.50	160.2	50,680	0.32%	大買/鉅額交易
2018/03/30	27.2	91.65	17	91.76	91.40	10.2	48,765	0.02%
2018/03/29	21.1	90.12	4	90.20	90.00	17.1	48,632	0.04%
2018/03/28	17	90.35	53	90.22	90.10	-36	48,333	-0.07%
2018/03/27	15	91.15	6	91.13	91.20	9	48,237	0.02%
2018/03/26	14	89.89	9.6	89.86	90.20	4.4	48,082	0.01%
2018/03/23	43.3	90.96	17	90.99	90.40	26.3	48,202	0.05%
2018/03/22	4	92.75	10	92.95	92.80	-6	48,376	-0.01%
2018/03/21	9	92.56	9	92.41	92.40	0	48,263	0.00%
2018/03/20	8.2	92.53	0	0.00	92.60	8.2	48,615	0.02%
2018/03/19	10	92.73	8.1	92.64	92.90	1.9	48,662	0.00%
2018/03/16	27	93.06	11	93.67	92.80	16	48,767	0.03%
2018/03/15	28.9	93.08	13.1	93.47	93.40	15.8	48,424	0.03%
2018/03/14	54.2	93.85	40	93.40	93.30	14.2	48,939	0.03%
2018/03/13	42.2	95.67	46.8	95.76	95.20	-4.6	48,868	-0.01%
2018/03/12	34.4	93.98	75.1	93.76	94.30	-40.7	48,136	-0.08%
2018/03/09	30.1	91.46	42.6	91.76	91.90	-12.5	48,311	-0.03%
2018/03/08	13.3	89.47	8.4	89.59	89.40	4.9	48,434	0.01%
2018/03/07	9.4	89.21	27	89.36	88.50	-17.7	48,600	-0.04%
2018/03/06	8	88.30	18	88.32	88.20	-10	49,225	-0.02%
2018/03/05	14.9	87.31	3	87.50	87.00	11.9	49,994	0.02%
2018/03/02	28.1	87.22	2.2	87.54	87.80	25.9	49,680	0.05%
2018/03/01	25.5	87.86	1	88.10	87.90	24.5	49,850	0.05%
2018/02/27	21.6	88.92	7	89.50	88.10	14.6	49,752	0.03%
2018/02/26	13	89.07	3	89.40	88.80	10	49,448	0.02%
2018/02/23	10.2	88.71	9	88.59	88.90	1.2	49,325	0.00%
2018/02/22	20.9	87.80	1	87.70	87.90	19.9	49,530	0.04%
2018/02/21	34	88.49	13	88.38	88.20	21	49,335	0.04%
2018/02/12	80.3	87.87	5	87.80	87.60	75.3	48,915	0.15%
2018/02/09	57.2	86.95	11	86.88	87.50	46.2	48,743	0.09%
2018/02/08	35.6	89.46	27	89.23	89.00	8.6	48,453	0.02%
2018/02/07	51.2	90.38	5.2	90.75	90.00	46.1	49,905	0.09%
2018/02/06	151.1	89.76	58	89.85	89.20	93.1	49,153	0.19%	大買/
2018/02/05	32	92.98	4	93.13	92.80	28	47,142	0.06%
2018/02/02	23	94.77	38.2	94.74	95.20	-15.2	47,140	-0.03%
2018/02/01	10	93.57	33	94.18	93.50	-23	47,024	-0.05%
2018/01/31	80.1	92.50	14	92.80	92.20	66.1	46,756	0.14%
2018/01/30	36.3	94.16	7	94.36	93.60	29.3	46,299	0.06%
2018/01/29	38.6	94.78	9	94.87	94.70	29.6	46,043	0.06%
2018/01/26	8	95.38	19.1	95.77	95.40	-11.1	45,847	-0.02%
2018/01/25	17.3	95.63	10	95.97	95.40	7.3	45,486	0.02%
2018/01/24	11.2	95.99	36	96.11	95.90	-24.9	44,848	-0.06%
2018/01/23	11.5	96.05	71.2	95.90	96.90	-59.7	44,696	-0.13%
2018/01/22	21	96.81	22.4	96.78	96.60	-1.4	44,513	0.00%
2018/01/19	79.8	96.17	54.5	95.93	96.90	25.3	43,848	0.06%
2018/01/18	22.2	94.27	20.2	94.34	93.80	2.1	42,486	0.00%
2018/01/17	11	92.85	10	93.23	93.40	1	42,043	0.00%
2018/01/16	35	93.37	2	93.45	93.40	33	41,887	0.08%
2018/01/15	11	92.73	23.2	92.71	93.30	-12.2	41,766	-0.03%
2018/01/12	32	91.97	25	91.92	91.80	7	41,540	0.02%
2018/01/11	31.3	91.49	12.4	91.38	91.40	18.9	41,459	0.05%
2018/01/10	34.2	90.96	15	90.88	90.80	19.2	40,939	0.05%
2018/01/09	11	91.95	27.4	92.31	91.80	-16.4	40,640	-0.04%
2018/01/08	24.1	91.88	12.3	91.96	91.80	11.8	40,616	0.03%
2018/01/05	20	92.14	10	92.36	93.00	10	40,275	0.02%
2018/01/04	42.2	93.12	17	92.79	92.60	25.2	39,996	0.06%
2018/01/03	50.1	94.41	5	94.18	94.00	45.1	39,819	0.11%
2018/01/02	18.1	94.98	6.2	94.97	95.00	11.9	39,215	0.03%