日月光投控 (3711)-新光券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股
1705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

日月光投控 (3711)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/21	67.1	151.88	44	153.20	153.50	23.1	16,684	0.14%
2024/11/20	46.6	155.49	374.1	155.98	155.00	-327.5	16,681	-1.96%	大賣/鉅額交易
2024/11/19	77	154.69	744.1	155.29	154.50	-667	16,668	-4.00%	大賣/鉅額交易
2024/11/18	82.3	152.55	52.3	152.63	151.50	30.1	16,422	0.18%
2024/11/15	504	155.48	79.2	157.57	155.00	424.8	16,326	2.60%	大買/鉅額交易
2024/11/14	58.7	153.44	25	154.48	154.00	33.7	16,224	0.21%
2024/11/13	306	157.77	381.1	157.81	157.00	-75	16,166	-0.46%	大買/大賣/
2024/11/12	45.9	153.51	50.1	154.87	152.50	-4.1	16,077	-0.03%
2024/11/11	435.1	157.22	26	157.28	157.50	409.1	16,030	2.55%	大買/鉅額交易
2024/11/08	51.8	157.55	39	158.13	155.50	12.7	16,223	0.08%
2024/11/07	54.5	154.66	89	154.71	156.00	-34.5	16,379	-0.21%
2024/11/06	77.4	152.35	60.9	153.29	152.00	16.4	16,491	0.10%
2024/11/05	216.6	149.80	40.1	149.50	150.00	176.5	16,719	1.06%	大買/鉅額交易
2024/11/04	48.7	153.38	23.4	153.24	152.50	25.3	16,910	0.15%
2024/11/01	102.5	150.87	49	149.64	154.00	53.5	17,210	0.31%	大買/
2024/10/30	34.6	157.80	21	158.60	157.00	13.6	17,142	0.08%
2024/10/29	44	157.07	57	157.43	158.50	-13	17,163	-0.08%
2024/10/28	33.9	161.05	47.2	161.25	161.00	-13.2	17,215	-0.08%
2024/10/25	16.2	161.10	37.1	161.46	162.00	-20.9	17,371	-0.12%
2024/10/24	48.9	160.08	29	160.88	159.00	19.9	17,585	0.11%
2024/10/23	51.1	162.20	466.2	161.53	161.50	-415.1	18,232	-2.28%	大賣/鉅額交易
2024/10/22	47.8	163.19	65.3	163.62	164.00	-17.5	18,330	-0.10%
2024/10/21	110.4	162.61	21.6	162.17	161.50	88.8	18,445	0.48%	大買/
2024/10/18	124	166.19	101.8	167.70	163.50	22.2	18,603	0.12%	大買/大賣/
2024/10/17	51.1	164.65	24.5	164.67	165.50	26.6	18,420	0.14%
2024/10/16	62.7	165.65	69.2	165.46	165.00	-6.5	18,617	-0.04%
2024/10/15	153.5	163.70	158.6	164.24	168.50	-5.1	18,292	-0.03%	大買/大賣/
2024/10/14	397	157.96	53.3	158.13	158.00	343.6	18,007	1.91%	大買/鉅額交易
2024/10/11	49.1	155.48	20.1	155.75	155.00	29	18,483	0.16%
2024/10/09	26.1	153.46	25.9	154.04	154.00	0.3	18,715	0.00%
2024/10/08	31.5	152.37	29	152.69	153.00	2.5	18,777	0.01%
2024/10/07	14.2	153.65	35.2	154.23	155.00	-21	19,017	-0.11%
2024/10/04	17	151.09	18.1	152.33	151.00	-1.1	18,968	-0.01%
2024/10/01	45.2	152.45	46.8	153.60	151.50	-1.6	18,783	-0.01%
2024/09/30	52.8	153.41	30.3	153.93	151.00	22.6	18,793	0.12%
2024/09/27	65.3	160.20	46.6	160.27	159.00	18.7	18,716	0.10%
2024/09/26	75	159.33	120.9	159.87	162.50	-45.9	18,683	-0.25%	大賣/
2024/09/25	79.8	157.08	58.3	157.69	158.50	21.5	18,619	0.12%
2024/09/24	29.1	153.76	22.2	153.96	157.00	7	18,502	0.04%
2024/09/23	78.2	154.48	70.8	154.75	157.00	7.4	18,399	0.04%
2024/09/20	24.6	154.05	63.7	155.19	154.50	-39	18,360	-0.21%
2024/09/19	88.6	149.71	32	151.34	152.00	56.5	18,094	0.31%
2024/09/18	48.6	152.21	56.8	153.17	152.50	-8.2	17,862	-0.05%
2024/09/16	63.3	153.47	93.6	153.86	154.00	-30.3	17,626	-0.17%
2024/09/13	39.4	146.96	10.1	147.16	147.00	29.3	17,421	0.17%
2024/09/12	12.1	147.70	50.7	148.12	147.50	-38.6	17,578	-0.22%
2024/09/11	29.6	141.69	32.7	142.32	142.00	-3.1	17,538	-0.02%
2024/09/10	21.7	144.81	37.1	145.40	144.50	-15.4	17,489	-0.09%
2024/09/09	27.5	141.60	11.3	141.35	142.00	16.2	17,437	0.09%
2024/09/06	17.6	142.81	6.1	143.60	141.50	11.5	17,407	0.07%
2024/09/05	39.4	144.14	19.2	144.86	143.50	20.2	17,435	0.12%
2024/09/04	106.3	143.95	25.2	144.46	143.50	81.1	17,477	0.46%	大買/
2024/09/03	10.7	152.61	13.4	152.12	151.50	-2.7	17,259	-0.02%
2024/09/02	61.6	153.93	18.2	153.22	153.00	43.4	17,333	0.25%
2024/08/30	16.4	153.00	16.4	153.49	153.50	0	17,405	0.00%
2024/08/29	43.8	152.57	58.6	150.74	152.00	-14.8	17,401	-0.09%
2024/08/28	20.9	150.66	58.2	150.95	152.00	-37.2	17,438	-0.21%
2024/08/27	81.5	147.03	31.2	147.52	147.00	50.2	17,834	0.28%
2024/08/26	40.6	149.71	16.1	149.91	148.00	24.5	17,942	0.14%
2024/08/23	20.3	147.87	16.3	147.83	150.50	4	17,886	0.02%
2024/08/22	34.1	150.36	23	149.85	150.00	11.1	17,786	0.06%
2024/08/21	20.2	152.00	16.1	152.72	152.50	4.2	17,831	0.02%
2024/08/20	41.1	154.96	26.5	155.48	155.00	14.6	17,751	0.08%
2024/08/19	17.3	152.74	17.2	153.07	154.00	0.1	17,867	0.00%
2024/08/16	35.4	155.04	47.8	154.93	153.50	-12.4	17,810	-0.07%
2024/08/15	92.8	151.88	46	152.18	151.00	46.8	17,706	0.26%
2024/08/14	105.4	154.21	205.8	155.75	156.00	-100.4	17,529	-0.57%	大買/大賣/
2024/08/13	96.6	149.23	99	149.53	149.00	-2.4	17,262	-0.01%
2024/08/12	37.1	149.11	74.2	148.88	148.50	-37.1	17,198	-0.22%
2024/08/09	56.9	144.29	85.1	144.43	145.50	-28.3	17,049	-0.17%
2024/08/08	111.9	137.77	42.4	138.91	138.00	69.5	16,801	0.41%	大買/
2024/08/07	141.9	143.06	110.5	142.96	145.50	31.4	16,624	0.19%	大買/大賣/
2024/08/06	104.3	133.08	141.3	135.04	137.50	-36.9	16,422	-0.22%	大買/大賣/
2024/08/05	91.7	130.57	105.7	131.99	130.00	-14	16,083	-0.09%	大賣/
2024/08/02	130.5	146.38	51.7	146.29	143.50	78.8	15,736	0.50%	大買/
2024/08/01	44.2	153.20	59.1	153.94	153.50	-14.9	15,465	-0.10%
2024/07/31	135.8	150.78	52.1	150.49	150.00	83.7	15,372	0.54%	大買/
2024/07/30	51.8	153.40	42.8	152.70	155.50	9	15,203	0.06%
2024/07/29	97.6	154.99	74.3	153.72	153.50	23.2	15,140	0.15%
2024/07/26	298.9	155.72	16.2	155.82	155.50	282.6	14,961	1.89%	大買/鉅額交易
2024/07/23	18.8	172.79	60.1	171.72	172.50	-41.3	14,317	-0.29%
2024/07/22	90.1	165.16	427.8	165.62	164.00	-337.6	14,249	-2.37%	大賣/鉅額交易
2024/07/19	117.5	170.42	130.7	170.77	171.00	-13.3	14,119	-0.09%	大買/大賣/
2024/07/18	128.1	174.03	125.6	174.87	176.00	2.5	13,888	0.02%	大買/大賣/
2024/07/17	85.6	183.24	65	183.46	182.50	20.6	13,690	0.15%
2024/07/16	25.7	177.91	51.4	177.96	179.00	-25.8	13,505	-0.19%
2024/07/15	49.2	178.55	42.7	179.56	179.50	6.5	13,869	0.05%
2024/07/12	244.9	180.52	123.4	179.57	177.50	121.5	13,899	0.87%	大買/大賣/鉅額交易
2024/07/11	80.4	187.52	89.5	187.08	193.50	-9.1	13,354	-0.07%
2024/07/10	35.1	179.70	78.7	180.33	179.50	-43.6	13,278	-0.33%
2024/07/09	135.8	177.53	169.7	177.50	180.00	-33.9	13,307	-0.25%	大買/大賣/
2024/07/08	22.6	171.50	57.2	171.71	172.50	-34.6	13,130	-0.26%
2024/07/05	7.4	166.88	27.7	167.25	168.50	-20.2	13,208	-0.15%
2024/07/04	21.4	164.11	31.6	164.00	166.00	-10.2	13,382	-0.08%
2024/07/03	38.7	160.62	25	161.86	160.50	13.7	13,404	0.10%
2024/07/02	105.8	160.90	13.6	162.30	159.00	92.2	13,387	0.69%	大買/
2024/07/01	28.6	163.86	13.1	164.55	164.50	15.5	13,213	0.12%
2024/06/28	47.8	169.16	52.1	169.33	168.50	-4.3	13,141	-0.03%
2024/06/27	20.7	170.55	18.2	171.75	172.00	2.5	13,277	0.02%
2024/06/26	14.2	170.79	63.1	171.76	172.50	-48.9	13,583	-0.36%
2024/06/25	64.8	167.22	132.8	167.21	169.00	-68	13,590	-0.50%	大賣/
2024/06/24	32.8	172.38	28.7	173.28	172.50	4.1	13,557	0.03%
2024/06/21	62	174.53	31.2	174.21	174.50	30.8	13,558	0.23%
2024/06/20	45.4	177.96	17.4	178.17	178.00	28	13,479	0.21%
2024/06/19	52.4	178.53	102.3	178.40	179.00	-49.9	13,510	-0.37%	大賣/
2024/06/18	42.5	169.24	30	169.30	171.00	12.6	13,476	0.09%
2024/06/17	5.9	167.85	8.3	167.46	167.00	-2.4	13,519	-0.02%
2024/06/14	22	164.18	25.1	164.94	166.00	-3.1	13,685	-0.02%
2024/06/13	21.8	165.18	35.5	166.23	164.00	-13.7	13,837	-0.10%
2024/06/12	16.4	161.91	21	162.41	162.50	-4.6	14,056	-0.03%
2024/06/11	14.3	158.94	21.1	159.14	160.00	-6.8	14,157	-0.05%
2024/06/07	13.1	159.16	17.1	159.88	159.50	-4	14,300	-0.03%
2024/06/06	13.1	159.96	8.2	159.93	160.00	4.9	14,415	0.03%
2024/06/05	21.8	157.62	6.6	157.72	157.00	15.2	14,657	0.10%
2024/06/04	15.3	158.81	9.4	160.10	159.50	6	15,680	0.04%
2024/06/03	4.4	160.35	15.5	160.91	161.00	-11.1	16,185	-0.07%
2024/05/31	27.5	157.88	7.2	158.58	157.00	20.2	16,247	0.12%
2024/05/30	25.2	158.22	17.4	159.20	158.50	7.7	15,906	0.05%
2024/05/29	42.9	163.00	48.7	163.95	163.00	-5.8	15,875	-0.04%
2024/05/28	23.4	164.30	7.7	164.36	164.00	15.7	15,854	0.10%
2024/05/27	19.6	164.12	32.5	164.21	165.50	-12.9	15,897	-0.08%
2024/05/24	22.7	160.20	8.2	160.26	159.50	14.5	15,797	0.09%
2024/05/23	80	160.05	60.8	159.47	161.50	19.1	15,761	0.12%
2024/05/22	10	154.95	18.4	155.11	155.50	-8.4	15,709	-0.05%
2024/05/21	2.3	153.84	64.9	153.41	154.00	-62.7	15,712	-0.40%
2024/05/20	4	150.93	10	152.00	152.00	-6	15,674	-0.04%
2024/05/17	14.5	150.28	15.1	151.43	151.50	-0.5	15,727	0.00%
2024/05/16	14.3	151.43	14.2	152.53	150.00	0.1	15,733	0.00%
2024/05/15	11.5	152.48	21	152.57	151.00	-9.5	15,934	-0.06%
2024/05/14	5.4	149.55	41.6	149.94	149.00	-36.2	16,013	-0.23%
2024/05/13	34.8	148.91	8	149.06	148.00	26.8	16,077	0.17%
2024/05/10	11.2	150.36	61.6	150.42	151.50	-50.4	16,159	-0.31%
2024/05/09	23.8	148.06	4.1	148.37	148.00	19.7	16,132	0.12%
2024/05/08	9.8	149.26	6	149.42	150.50	3.8	16,125	0.02%
2024/05/07	5.7	150.36	37.7	150.58	151.00	-32	16,059	-0.20%
2024/05/06	28	148.16	45.1	148.80	148.00	-17	15,944	-0.11%
2024/05/03	36.3	146.80	29.2	147.54	148.00	7	15,890	0.04%
2024/05/02	58.5	142.73	52	143.63	144.50	6.5	15,863	0.04%
2024/04/30	7.5	147.10	9.2	147.83	148.00	-1.6	15,687	-0.01%
2024/04/29	10.6	146.46	33.1	145.81	147.00	-22.5	15,651	-0.14%
2024/04/26	55.6	143.53	10	144.35	142.50	45.5	15,766	0.29%
2024/04/25	15.3	144.91	19	145.74	145.00	-3.7	15,906	-0.02%
2024/04/24	57.3	148.04	44.2	148.22	148.00	13.1	15,903	0.08%
2024/04/23	42.2	146.78	22	150.32	145.00	20.2	15,923	0.13%
2024/04/22	33.1	143.99	81.2	143.87	144.50	-48.1	15,893	-0.30%
2024/04/19	117.7	145.80	98.5	147.70	146.00	19.2	15,731	0.12%	大買/
2024/04/18	121.2	151.95	9.1	152.11	151.00	112.1	15,212	0.74%	大買/鉅額交易
2024/04/17	29.2	153.31	48	154.86	156.00	-18.9	14,996	-0.13%
2024/04/16	54.5	154.22	16.2	154.10	153.00	38.3	14,969	0.26%
2024/04/15	19.3	158.29	29.6	158.74	160.00	-10.2	14,828	-0.07%
2024/04/12	12.8	159.64	20.4	160.07	160.50	-7.7	14,705	-0.05%
2024/04/11	6	157.67	14.6	158.04	159.00	-8.6	14,657	-0.06%
2024/04/10	17.4	158.06	41.9	158.22	158.50	-24.5	14,551	-0.17%
2024/04/09	6.3	154.92	42.6	154.94	156.00	-36.4	14,659	-0.25%
2024/04/08	38.7	154.02	22.8	153.53	153.00	15.9	14,652	0.11%
2024/04/03	13.2	153.43	22.8	153.51	154.50	-9.6	14,578	-0.07%
2024/04/02	62.7	152.97	64.5	153.39	153.50	-1.8	14,453	-0.01%
2024/04/01	151.3	152.59	68.2	152.25	150.00	83.1	14,286	0.58%	大買/
2024/03/29	59.9	156.95	135.6	158.29	161.00	-75.7	13,941	-0.54%	大賣/
2024/03/28	18.3	154.12	27	155.11	155.00	-8.7	13,494	-0.06%
2024/03/27	61.4	154.28	7	154.14	154.00	54.4	13,384	0.41%
2024/03/26	20.5	156.01	30	157.20	157.00	-9.5	13,292	-0.07%
2024/03/25	26.6	156.74	22.5	156.98	157.50	4.1	13,340	0.03%
2024/03/22	35.1	158.87	12.1	158.83	159.00	23	13,323	0.17%
2024/03/21	28.8	157.82	38.1	158.88	160.00	-9.3	13,302	-0.07%
2024/03/20	45.5	158.40	36.3	158.11	156.50	9.2	13,282	0.07%
2024/03/19	27.7	157.97	33.8	159.05	160.00	-6.1	13,259	-0.05%
2024/03/18	20.8	155.98	30.9	156.77	158.00	-10.2	13,069	-0.08%
2024/03/15	38.3	151.07	53	152.87	153.00	-14.7	12,944	-0.11%
2024/03/14	55.9	153.40	28.5	153.49	154.00	27.4	12,704	0.22%
2024/03/13	65.8	157.86	61.6	157.40	158.50	4.2	12,692	0.03%
2024/03/12	45	155.67	43.4	156.51	157.50	1.6	12,545	0.01%
2024/03/11	79	154.38	33	154.93	154.00	46	12,451	0.37%
2024/03/08	381.8	168.07	258.3	165.18	159.50	123.5	12,209	1.01%	大買/大賣/鉅額交易
2024/03/07	99.3	156.33	133.1	157.18	163.50	-33.8	11,149	-0.30%	大賣/
2024/03/06	52.4	146.89	65.9	148.03	149.00	-13.5	10,595	-0.13%
2024/03/05	27.3	143.85	22.6	144.27	144.50	4.6	10,633	0.04%
2024/03/04	4.4	141.65	26.3	141.95	141.50	-21.9	10,639	-0.21%
2024/03/01	29.8	139.41	8.4	139.07	138.00	21.3	10,599	0.20%
2024/02/29	24.1	137.75	5.8	138.28	139.00	18.3	10,590	0.17%
2024/02/27	31.6	139.02	8.6	138.92	138.00	23	10,500	0.22%
2024/02/26	9.5	141.13	5	141.32	141.50	4.5	10,443	0.04%
2024/02/23	28	141.41	30.8	141.75	141.50	-2.8	10,443	-0.03%
2024/02/22	22.4	138.72	16.3	139.06	138.50	6.1	10,550	0.06%
2024/02/21	17.1	136.94	103.4	136.54	137.50	-86.2	10,523	-0.82%	大賣/
2024/02/20	24.1	136.19	18.1	136.11	137.00	6	10,534	0.06%
2024/02/19	21.4	136.53	14	136.14	136.00	7.4	10,552	0.07%
2024/02/16	58.9	139.75	33.2	140.49	137.00	25.7	10,799	0.24%
2024/02/15	15.8	135.43	53.5	135.67	135.50	-37.6	10,676	-0.35%
2024/02/05	38.7	127.98	28	128.48	130.00	10.7	10,851	0.10%
2024/02/02	73.6	130.18	39.4	130.46	129.50	34.2	10,754	0.32%
2024/02/01	35.7	132.87	11.4	133.39	133.00	24.3	10,571	0.23%
2024/01/31	3.1	134.69	5.1	135.79	136.00	-2	10,429	-0.02%
2024/01/30	11.6	136.06	5.1	135.99	136.00	6.5	10,412	0.06%
2024/01/29	6	136.91	7	137.00	137.00	-1	10,540	-0.01%
2024/01/26	24.6	136.86	42.1	136.70	137.00	-17.5	10,641	-0.16%
2024/01/25	31.9	135.97	35.9	136.09	137.00	-3.9	10,680	-0.04%
2024/01/24	7.5	134.46	5	134.00	134.00	2.5	10,666	0.02%
2024/01/23	15.1	134.83	15	134.82	134.50	0.2	10,790	0.00%
2024/01/22	18.2	133.33	25.7	133.44	134.50	-7.5	10,895	-0.07%
2024/01/19	13.3	130.30	70.7	130.68	131.00	-57.4	10,843	-0.53%
2024/01/18	7.7	126.50	21.3	126.59	127.00	-13.5	10,753	-0.13%
2024/01/17	26.4	125.21	16	125.31	125.00	10.4	10,796	0.10%
2024/01/16	24.1	124.90	41.4	124.97	125.50	-17.3	10,745	-0.16%
2024/01/15	16	126.12	31.1	127.67	125.50	-15.1	10,726	-0.14%
2024/01/12	18	125.33	8.1	125.57	126.00	10	10,964	0.09%
2024/01/11	21.4	125.38	8	125.50	125.50	13.4	11,097	0.12%
2024/01/10	22.8	125.52	48.2	126.04	126.50	-25.4	11,322	-0.22%
2024/01/09	36.4	126.41	22.8	126.98	126.50	13.6	11,381	0.12%
2024/01/08	30.8	126.30	19	126.71	126.00	11.8	11,319	0.10%
2024/01/05	50.9	126.00	28	126.59	126.50	22.9	11,354	0.20%
2024/01/04	33.4	126.81	19	127.34	127.00	14.4	11,415	0.13%
2024/01/03	108.5	127.22	48.7	126.54	126.50	59.8	11,651	0.51%	大買/
2024/01/02	27.3	133.17	11	133.41	133.50	16.3	11,332	0.14%
2023/12/29	22.1	134.23	12.2	134.87	135.00	9.9	11,292	0.09%
2023/12/28	2.8	134.68	10	134.60	135.50	-7.2	11,296	-0.06%
2023/12/27	8.5	133.09	19.4	133.47	133.50	-10.9	11,260	-0.10%
2023/12/26	8.3	132.07	19.3	132.52	132.50	-10.9	11,230	-0.10%
2023/12/25	10	130.90	9	131.22	131.00	1	11,265	0.01%
2023/12/22	29	130.24	34	130.93	131.50	-5	11,380	-0.04%
2023/12/21	44.1	129.22	46	130.13	130.00	-1.9	11,504	-0.02%
2023/12/20	23.8	131.32	22.4	132.30	131.50	1.5	11,464	0.01%
2023/12/19	26.2	130.71	24	131.27	131.50	2.2	11,367	0.02%
2023/12/18	25.7	130.46	30	131.69	131.50	-4.3	11,390	-0.04%
2023/12/15	26.5	132.33	23.3	132.11	131.00	3.2	11,408	0.03%
2023/12/14	10.2	131.82	31.1	132.85	133.50	-20.8	11,256	-0.19%
2023/12/13	3	129.67	12.1	129.96	130.00	-9.1	11,179	-0.08%
2023/12/12	44.1	129.86	13	131.00	129.50	31.1	11,294	0.28%
2023/12/11	15.6	130.16	9	130.72	131.00	6.6	11,329	0.06%
2023/12/08	13.1	128.77	36.8	129.18	129.50	-23.7	11,510	-0.21%
2023/12/07	25.4	127.27	38.9	126.98	126.50	-13.5	11,493	-0.12%
2023/12/06	40.5	128.45	40.3	128.43	129.00	0.2	11,598	0.00%
2023/12/05	7	128.86	17	129.38	129.50	-10	11,677	-0.09%
2023/12/04	16.2	129.56	24.2	129.96	130.00	-8	11,632	-0.07%
2023/12/01	24	127.50	29	127.76	128.00	-5	11,645	-0.04%
2023/11/30	9	126.94	32	127.19	128.00	-23	11,645	-0.20%
2023/11/29	13	126.62	10.8	127.05	127.00	2.2	11,473	0.02%
2023/11/28	11.8	125.50	21.1	125.86	125.50	-9.3	11,316	-0.08%
2023/11/27	11.6	126.25	9.4	127.02	126.00	2.3	11,440	0.02%
2023/11/24	18.2	126.97	12.4	127.28	126.50	5.8	11,610	0.05%
2023/11/22	4.2	126.02	4.2	126.74	126.50	0	12,330	0.00%
2023/11/21	23	126.59	42.9	126.69	127.00	-19.9	12,850	-0.15%
2023/11/20	24.7	124.08	41.5	123.98	124.00	-16.8	12,782	-0.13%
2023/11/17	5	124.70	21	124.81	125.50	-16	12,736	-0.13%
2023/11/16	11.3	125.04	17.7	125.24	125.00	-6.5	12,730	-0.05%
2023/11/15	44	125.42	70.4	125.92	126.00	-26.4	12,641	-0.21%
2023/11/14	42.1	123.29	43.6	123.44	123.50	-1.4	12,410	-0.01%
2023/11/13	4.3	122.35	86.9	122.13	122.50	-82.6	12,429	-0.66%
2023/11/10	94.1	116.56	94.3	117.05	117.50	-0.2	12,190	0.00%
2023/11/09	34.2	117.85	17	117.94	118.00	17.2	12,282	0.14%
2023/11/08	20.1	117.36	27.1	117.67	117.50	-7	12,332	-0.06%
2023/11/07	104.6	117.04	102.2	117.36	117.50	2.4	12,387	0.02%	大買/大賣/
2023/11/06	22.6	118.06	55.3	118.68	118.50	-32.8	12,489	-0.26%
2023/11/03	35.6	116.49	73.7	116.80	117.50	-38.1	12,445	-0.31%
2023/11/02	67.1	115.07	81.8	115.64	116.00	-14.7	12,453	-0.12%
2023/11/01	9.3	113.41	13.2	114.01	114.50	-4	12,399	-0.03%
2023/10/31	8.4	112.32	21	113.19	113.50	-12.7	12,478	-0.10%
2023/10/30	166.4	111.28	155.3	111.73	112.00	11.1	12,676	0.09%	大買/大賣/
2023/10/27	48.7	112.28	55	113.28	113.50	-6.3	12,745	-0.05%
2023/10/26	27.5	111.11	32.6	112.22	112.00	-5	12,896	-0.04%
2023/10/25	62.1	112.74	29.1	113.83	114.00	33	13,077	0.25%
2023/10/24	43.2	113.80	19	113.66	114.00	24.2	13,022	0.19%
2023/10/23	27	116.09	14.2	116.04	115.00	12.8	12,980	0.10%
2023/10/20	39.8	117.38	54.8	117.89	118.50	-15	13,087	-0.11%
2023/10/19	69.3	114.46	14.2	115.24	116.00	55	12,916	0.43%
2023/10/18	7.7	115.94	22.8	116.61	116.00	-15	13,025	-0.12%
2023/10/17	19	116.67	35.3	116.98	116.00	-16.3	12,869	-0.13%
2023/10/16	3.1	114.85	10.3	115.55	116.00	-7.2	12,932	-0.06%
2023/10/13	8	115.00	40.4	116.42	116.50	-32.4	13,162	-0.25%
2023/10/12	42	116.14	27.3	116.25	116.50	14.7	13,308	0.11%
2023/10/11	26.1	114.85	97.5	114.70	115.50	-71.4	13,384	-0.53%
2023/10/06	20.2	111.12	19	111.18	110.50	1.2	13,242	0.01%
2023/10/05	18.3	110.17	27.1	111.22	112.00	-8.8	13,451	-0.07%
2023/10/04	14.1	109.22	6.1	109.76	109.50	8.1	13,557	0.06%
2023/10/03	12.6	110.64	22.1	111.02	110.50	-9.5	13,703	-0.07%
2023/10/02	20.1	110.83	30.1	111.15	111.00	-10	13,965	-0.07%
2023/09/28	99.8	109.48	8	109.69	109.50	91.8	14,153	0.65%
2023/09/27	38.5	108.39	68	109.07	109.50	-29.5	14,234	-0.21%
2023/09/26	294.3	110.06	181.6	110.32	109.00	112.7	14,309	0.79%	大買/大賣/鉅額交易
2023/09/25	59.1	112.44	96.4	113.04	112.50	-37.3	14,371	-0.26%
2023/09/22	30.4	111.74	72.1	112.15	112.00	-41.7	14,828	-0.28%
2023/09/21	214.4	111.95	113.1	113.03	112.00	101.3	15,060	0.67%	大買/大賣/鉅額交易
2023/09/20	64.1	114.49	105.1	114.85	114.50	-41	15,250	-0.27%	大賣/
2023/09/19	72	114.64	71.1	115.16	114.00	1	15,547	0.01%
2023/09/18	55.9	113.90	28	114.46	113.50	27.9	15,793	0.18%
2023/09/15	85.1	116.75	107.1	117.17	116.00	-22	15,839	-0.14%	大賣/
2023/09/14	39.3	114.93	184.7	114.77	115.50	-145.4	15,763	-0.92%	大賣/鉅額交易
2023/09/13	243.8	113.38	76.5	112.80	112.50	167.3	15,743	1.06%	大買/鉅額交易
2023/09/12	56.6	115.02	50.3	115.04	115.50	6.3	15,642	0.04%
2023/09/11	110.2	114.26	36.7	114.37	113.50	73.5	15,652	0.47%	大買/
2023/09/08	416.5	115.82	337.5	116.08	116.50	79	15,680	0.50%	大買/大賣/
2023/09/07	13.6	118.20	26.3	118.75	118.50	-12.7	15,829	-0.08%
2023/09/06	21.1	118.38	46.2	118.73	118.00	-25.1	15,997	-0.16%
2023/09/05	53.1	116.86	69.2	116.80	118.50	-16.1	16,147	-0.10%
2023/09/04	84.2	117.09	90	117.42	118.00	-5.8	16,289	-0.04%
2023/09/01	21.1	118.00	30.2	118.30	118.50	-9.1	16,862	-0.05%
2023/08/31	65.3	117.69	55.7	118.09	118.00	9.6	17,476	0.06%
2023/08/30	59.6	118.91	56.4	119.42	120.00	3.3	17,535	0.02%
2023/08/29	61.9	117.45	54.1	117.38	117.50	7.8	17,833	0.04%
2023/08/28	147.1	121.04	155.6	120.66	119.00	-8.5	17,724	-0.05%	大買/大賣/
2023/08/25	121.7	116.12	234.8	116.41	116.50	-113.1	17,796	-0.64%	大買/大賣/鉅額交易
2023/08/24	18.2	112.52	86.7	112.54	113.00	-68.5	17,728	-0.39%
2023/08/23	9.3	108.84	89.2	109.06	109.50	-79.9	18,049	-0.44%
2023/08/22	45.2	108.08	52.1	109.09	108.50	-6.9	18,678	-0.04%
2023/08/21	10.2	106.90	15.1	107.37	108.00	-4.9	19,229	-0.03%
2023/08/18	71.5	107.43	13	107.23	107.00	58.5	19,427	0.30%
2023/08/17	128.3	105.60	157.3	106.83	108.50	-29.1	19,519	-0.15%	大買/大賣/
2023/08/16	188.9	107.83	146	108.15	108.00	42.9	19,556	0.22%	大買/大賣/
2023/08/15	77.8	109.71	129.1	110.82	110.00	-51.3	19,526	-0.26%	大賣/
2023/08/14	65.3	109.52	72.4	109.93	109.50	-7.1	19,710	-0.04%
2023/08/11	62.1	110.50	65	110.97	110.50	-2.9	19,854	-0.01%
2023/08/10	50.2	109.62	99.3	110.27	111.00	-49.1	19,915	-0.25%
2023/08/09	64.4	109.53	82.4	110.55	111.00	-18.1	19,811	-0.09%
2023/08/08	126.9	109.25	25	109.46	109.00	101.9	19,798	0.51%	大買/鉅額交易
2023/08/07	10.2	109.43	74.3	110.54	111.50	-64.1	19,717	-0.33%
2023/08/04	82.5	109.41	14	109.54	109.00	68.5	19,801	0.35%
2023/08/02	215.9	110.73	82.3	110.46	110.50	133.6	19,699	0.68%	大買/鉅額交易
2023/08/01	53.8	113.12	52.8	113.78	114.00	1	19,380	0.00%
2023/07/31	146.9	115.61	67.5	115.28	114.50	79.4	19,111	0.42%	大買/
2023/07/28	107.4	117.47	176.7	117.58	117.50	-69.3	18,899	-0.37%	大買/大賣/
2023/07/27	33.3	112.53	31	113.29	114.00	2.2	18,646	0.01%
2023/07/26	52.6	113.78	58.2	113.35	113.50	-5.6	18,668	-0.03%
2023/07/25	39.7	114.30	223.9	114.83	114.50	-184.2	18,785	-0.98%	大賣/鉅額交易
2023/07/24	98.5	110.93	55	110.69	110.50	43.5	18,701	0.23%
2023/07/21	67.2	109.84	106.1	110.38	110.50	-38.9	18,835	-0.21%	大賣/
2023/07/20	93.4	112.96	54.1	112.42	113.50	39.3	18,683	0.21%
2023/07/19	120.8	113.75	45	113.27	112.50	75.8	18,677	0.41%	大買/
2023/07/18	96.3	114.96	100.5	115.73	116.00	-4.2	18,724	-0.02%
2023/07/17	71.3	115.12	33.3	115.14	115.00	38.1	18,515	0.21%
2023/07/14	122.6	113.84	236.7	113.82	115.00	-114	18,381	-0.62%	大買/大賣/鉅額交易
2023/07/13	105.2	110.68	88.1	111.20	110.00	17.1	18,144	0.09%	大買/
2023/07/12	103.9	108.32	48.1	109.08	110.00	55.8	18,019	0.31%	大買/
2023/07/11	56.5	109.16	68.3	109.84	109.50	-11.8	17,959	-0.07%
2023/07/10	74.1	108.74	36.6	108.42	108.00	37.5	18,339	0.20%
2023/07/07	27.4	108.90	19.1	108.89	109.00	8.3	18,312	0.05%
2023/07/06	85.6	109.13	24.2	108.58	108.50	61.4	18,145	0.34%
2023/07/05	23.5	111.21	35.1	111.49	111.50	-11.6	18,079	-0.06%
2023/07/04	66.9	110.56	40.2	110.56	111.00	26.8	18,034	0.15%
2023/07/03	144.2	110.17	60.2	110.31	111.00	84.1	17,939	0.47%	大買/
2023/06/30	91.8	110.60	34.8	110.52	110.50	57	17,928	0.32%
2023/06/29	49.8	122.41	29.9	122.57	122.50	19.9	17,541	0.11%
2023/06/28	21.9	122.15	42	123.25	124.00	-20.1	17,438	-0.12%
2023/06/27	53.3	123.77	27.2	123.15	124.00	26.1	17,249	0.15%
2023/06/26	45.7	125.45	49.7	125.94	126.00	-3.9	16,972	-0.02%
2023/06/21	15.1	125.80	22.6	126.49	126.50	-7.5	16,836	-0.04%
2023/06/20	25.4	125.76	31.1	126.50	126.50	-5.7	16,846	-0.03%
2023/06/19	27.8	125.90	36.5	126.29	126.50	-8.7	16,896	-0.05%
2023/06/16	42.9	124.84	24.6	125.24	125.50	18.3	16,919	0.11%
2023/06/15	35.3	125.99	40.2	126.54	126.50	-4.9	16,850	-0.03%
2023/06/14	70.6	125.32	50.2	125.07	124.50	20.4	16,920	0.12%
2023/06/13	34.6	127.07	50.7	127.35	128.00	-16.1	16,782	-0.10%
2023/06/12	53	125.88	56	125.67	125.50	-3	16,636	-0.02%
2023/06/09	33.4	124.24	54.3	125.08	126.00	-20.9	16,594	-0.13%
2023/06/08	60.1	123.06	102.2	123.15	122.50	-42.1	16,428	-0.26%	大賣/
2023/06/07	146.9	124.84	129.2	125.08	125.00	17.7	16,287	0.11%	大買/大賣/
2023/06/06	184.8	118.20	385.5	119.05	121.50	-200.6	15,681	-1.28%	大買/大賣/鉅額交易
2023/06/05	197.2	116.19	67.5	116.58	116.50	129.7	15,127	0.86%	大買/鉅額交易
2023/06/02	43.4	115.21	157.6	115.23	116.50	-114.2	15,003	-0.76%	大賣/鉅額交易
2023/06/01	13.1	111.62	27.1	111.94	112.00	-14	14,515	-0.10%
2023/05/31	35.8	111.15	43.7	111.61	111.50	-7.9	14,423	-0.05%
2023/05/30	40.2	110.81	116.8	111.31	111.50	-76.5	13,966	-0.55%	大賣/
2023/05/29	142.8	109.66	69.6	109.50	109.00	73.2	13,542	0.54%	大買/
2023/05/26	62.7	110.02	70.8	111.08	110.50	-8.1	13,374	-0.06%
2023/05/25	51.1	109.76	55.9	110.11	108.50	-4.8	12,872	-0.04%
2023/05/24	46.1	108.49	30.1	108.67	108.50	16	12,352	0.13%
2023/05/23	218.6	110.36	20.4	110.12	110.00	198.2	12,160	1.63%	大買/鉅額交易
2023/05/22	16	109.91	49.1	109.96	110.00	-33.1	12,093	-0.27%
2023/05/19	33	109.03	84.8	109.12	109.00	-51.8	11,958	-0.43%
2023/05/18	27.7	108.31	162.1	108.49	109.00	-134.5	11,980	-1.12%	大賣/鉅額交易
2023/05/17	12	105.62	87.2	105.68	105.50	-75.2	11,829	-0.64%
2023/05/16	16.2	104.13	103	104.45	104.00	-86.9	11,782	-0.74%	大賣/
2023/05/15	24.2	102.82	25	103.22	103.00	-0.8	11,766	-0.01%
2023/05/12	23.1	102.63	13	102.92	103.00	10.1	11,987	0.08%
2023/05/11	8.5	102.84	39.3	103.23	103.50	-30.8	12,115	-0.25%
2023/05/10	47.8	102.85	26	102.60	102.50	21.8	12,208	0.18%
2023/05/09	16	103.91	50.2	104.07	104.50	-34.1	12,197	-0.28%
2023/05/08	13.2	103.58	42.2	104.03	104.00	-29	12,266	-0.24%
2023/05/05	23.2	103.11	31.2	103.42	103.00	-8	12,641	-0.06%
2023/05/04	20	101.95	91.2	102.42	103.00	-71.2	12,901	-0.55%
2023/05/03	79.6	101.16	132	101.44	101.50	-52.4	12,983	-0.40%	大賣/
2023/05/02	80.3	100.63	93	101.47	100.50	-12.7	13,109	-0.10%
2023/04/28	72.8	100.32	73.5	100.54	101.00	-0.7	13,310	-0.01%
2023/04/27	53.1	100.78	35	101.20	101.00	18.1	13,209	0.14%
2023/04/26	142.1	99.93	24.2	100.21	100.50	117.9	13,108	0.90%	大買/鉅額交易
2023/04/25	100.4	101.91	85	102.01	101.50	15.4	12,980	0.12%
2023/04/24	51.2	102.18	32	102.70	102.00	19.2	12,955	0.15%
2023/04/21	103.8	102.69	57	103.03	102.50	46.8	12,978	0.36%	大買/
2023/04/20	18.3	103.23	41.6	103.63	103.50	-23.3	12,887	-0.18%
2023/04/19	109	103.84	22	103.89	103.50	87	13,041	0.67%	大買/
2023/04/18	32.4	105.51	28	105.84	105.50	4.3	13,118	0.03%
2023/04/17	20.5	105.61	16.3	105.72	106.00	4.2	13,172	0.03%
2023/04/14	60.3	104.44	219.4	105.45	105.50	-159.1	13,143	-1.21%	大賣/鉅額交易
2023/04/13	412.1	104.82	107.3	104.01	103.50	304.8	13,028	2.34%	大買/大賣/鉅額交易
2023/04/12	73.8	108.43	49.3	108.83	109.00	24.5	12,455	0.20%
2023/04/11	27.5	108.63	23.2	108.95	109.00	4.3	12,271	0.04%
2023/04/10	70.9	109.18	55.4	108.98	109.00	15.5	12,183	0.13%
2023/04/07	93.6	110.98	22.5	110.73	110.50	71.1	12,032	0.59%
2023/04/06	31.7	112.11	28	112.68	112.50	3.7	11,935	0.03%
2023/03/31	121.3	112.97	225.2	113.43	112.50	-103.9	11,951	-0.87%	大買/大賣/鉅額交易
2023/03/30	183.4	112.38	78.1	112.55	112.50	105.3	12,012	0.88%	大買/鉅額交易
2023/03/29	83	111.30	151.3	111.44	111.50	-68.2	12,149	-0.56%	大賣/
2023/03/28	56.2	109.45	39	109.59	109.50	17.1	12,285	0.14%
2023/03/27	44.1	109.89	17	109.62	109.00	27.1	12,464	0.22%
2023/03/24	25.1	110.56	44.5	111.03	111.00	-19.4	12,707	-0.15%
2023/03/23	23.1	109.89	75.8	110.13	110.50	-52.7	12,687	-0.42%
2023/03/22	24	107.73	48	108.44	109.00	-24	12,755	-0.19%
2023/03/21	98.3	107.78	47	107.00	107.00	51.3	12,828	0.40%
2023/03/20	32.2	108.62	35.5	109.06	109.50	-3.3	12,844	-0.03%
2023/03/17	89	108.76	32	108.42	109.50	57	12,898	0.44%
2023/03/16	19	107.24	113.5	106.69	108.00	-94.5	12,787	-0.74%	大賣/
2023/03/15	76	108.36	29.5	108.69	108.50	46.5	12,898	0.36%
2023/03/14	38	107.49	34	108.44	107.00	4	12,825	0.03%
2023/03/13	5	106.00	25.4	106.87	108.50	-20.4	12,754	-0.16%
2023/03/10	22	106.82	43.4	107.05	107.00	-21.4	12,780	-0.17%
2023/03/09	13	109.23	45.5	109.37	109.00	-32.5	13,038	-0.25%
2023/03/08	47.4	109.25	14.1	109.50	109.50	33.3	13,156	0.25%
2023/03/07	37.4	109.85	140.2	110.12	110.50	-102.9	13,128	-0.78%	大賣/鉅額交易
2023/03/06	15	108.50	71	108.85	109.00	-55.9	12,988	-0.43%
2023/03/03	26	107.88	60.1	108.15	108.00	-34.1	13,044	-0.26%
2023/03/02	34.2	107.91	59.1	107.43	108.00	-24.9	13,038	-0.19%
2023/03/01	42.2	105.37	55	105.87	106.00	-12.8	12,956	-0.10%
2023/02/24	49.2	106.04	161.4	106.00	106.00	-112.1	12,931	-0.87%	大賣/鉅額交易
2023/02/23	10.4	102.89	29.3	103.55	103.50	-18.9	12,638	-0.15%
2023/02/22	15.3	101.90	17.1	102.30	102.50	-1.8	12,646	-0.01%
2023/02/21	13.1	102.54	9	102.67	102.50	4.1	12,659	0.03%
2023/02/20	25.3	102.28	12	102.50	103.00	13.3	12,861	0.10%
2023/02/17	64.2	102.22	138	102.37	102.00	-73.8	13,032	-0.57%	大賣/
2023/02/16	145.5	104.18	107	104.93	104.00	38.5	13,163	0.29%	大買/大賣/
2023/02/15	114	104.42	50	104.42	104.50	64	13,391	0.48%	大買/
2023/02/14	34	103.43	34.4	104.02	104.50	-0.4	13,304	0.00%
2023/02/13	28	104.14	15.2	103.60	104.00	12.8	13,322	0.10%
2023/02/10	46.1	105.21	60.2	105.90	106.00	-14.1	13,334	-0.11%
2023/02/09	17	106.06	34.6	106.43	106.00	-17.6	13,324	-0.13%
2023/02/08	5.3	104.83	34.5	105.41	106.00	-29.2	13,162	-0.22%
2023/02/07	9.3	103.28	9.8	103.95	103.50	-0.5	13,151	0.00%
2023/02/06	21.8	103.85	17.2	103.82	103.50	4.6	13,121	0.04%
2023/02/03	14.2	103.48	227.1	105.14	106.00	-212.9	13,077	-1.63%	大賣/鉅額交易
2023/02/02	32.6	103.06	79.5	103.81	103.00	-46.9	12,842	-0.37%
2023/02/01	40.2	100.27	49.5	101.03	102.00	-9.3	12,813	-0.07%
2023/01/31	150.6	101.29	55	100.95	100.00	95.6	12,750	0.75%	大買/
2023/01/30	33.3	104.37	176.5	104.81	105.00	-143.2	12,579	-1.14%	大賣/鉅額交易
2023/01/17	10	101.15	21.8	101.38	101.50	-11.8	12,401	-0.10%
2023/01/16	7	101.07	30.3	101.10	101.00	-23.3	12,415	-0.19%
2023/01/13	14.3	101.38	134.2	101.63	101.00	-119.8	12,517	-0.96%	大賣/鉅額交易
2023/01/12	13.2	100.88	13	101.04	101.00	0.2	12,663	0.00%
2023/01/11	13.2	100.92	32.8	101.12	100.50	-19.5	12,718	-0.15%
2023/01/10	11.4	100.81	108.3	100.98	101.50	-96.9	12,901	-0.75%	大賣/
2023/01/09	33.2	99.34	189.7	100.08	101.00	-156.4	12,888	-1.21%	大賣/鉅額交易
2023/01/06	12.8	95.98	192.6	96.42	96.80	-179.8	12,828	-1.40%	大賣/鉅額交易
2023/01/05	246	94.99	75	95.16	94.60	171	12,850	1.33%	大買/鉅額交易
2023/01/04	35	93.89	9	94.20	93.70	26	13,044	0.20%
2023/01/03	62.1	93.23	44.1	93.66	94.60	18	13,466	0.13%
2022/12/30	37.2	94.31	48.1	94.26	93.90	-10.9	13,511	-0.08%
2022/12/29	50.2	92.72	32	93.01	93.80	18.2	13,644	0.13%
2022/12/28	34.1	93.49	76	93.48	93.50	-41.9	13,925	-0.30%
2022/12/27	18	94.41	32	94.64	94.50	-14	14,067	-0.10%
2022/12/26	19	93.41	26.2	93.66	94.00	-7.2	14,266	-0.05%
2022/12/23	141.2	93.84	65.6	93.79	93.80	75.5	14,432	0.52%	大買/
2022/12/22	47.3	96.02	35.3	96.70	97.30	12.1	14,432	0.08%
2022/12/21	32	94.68	42	94.96	95.30	-10	14,256	-0.07%
2022/12/20	98.2	94.13	82.1	94.39	93.50	16.1	14,044	0.11%
2022/12/19	54.3	95.29	31.1	95.66	95.80	23.2	13,884	0.17%
2022/12/16	49.9	96.60	18.8	96.99	96.20	31.1	13,615	0.23%
2022/12/15	16.2	97.17	27.9	97.76	98.20	-11.7	13,317	-0.09%
2022/12/14	71.5	96.91	45.1	96.97	98.00	26.4	13,257	0.20%
2022/12/13	144.6	97.05	83.9	96.46	96.30	60.7	13,147	0.46%	大買/
2022/12/12	30.2	97.87	20.2	97.93	98.10	10	13,109	0.08%
2022/12/09	13	98.88	34.3	99.16	99.50	-21.2	13,263	-0.16%
2022/12/08	120	97.24	186.1	96.83	97.00	-66	13,244	-0.50%	大買/大賣/
2022/12/07	72.4	99.40	20.1	99.22	99.00	52.3	13,433	0.39%
2022/12/06	40.7	99.89	22.2	100.04	99.70	18.6	13,437	0.14%
2022/12/05	24.4	101.32	19.4	101.78	101.00	5	13,471	0.04%
2022/12/02	16.2	100.27	33.4	100.60	101.00	-17.2	13,416	-0.13%
2022/12/01	35.4	99.43	165.6	100.35	101.50	-130.2	13,374	-0.97%	大賣/鉅額交易
2022/11/30	14	96.21	35	96.51	97.20	-21	13,015	-0.16%
2022/11/29	30.1	94.06	34.1	94.61	95.40	-4	12,863	-0.03%
2022/11/28	28.7	94.51	57	94.85	94.60	-28.3	12,883	-0.22%
2022/11/25	25.5	95.80	27.4	96.23	96.10	-1.9	12,960	-0.01%
2022/11/24	22	95.96	35.6	96.03	96.40	-13.6	13,003	-0.10%
2022/11/23	18	95.76	28.1	95.82	95.80	-10.1	13,018	-0.08%
2022/11/22	13	94.36	53.9	94.09	94.80	-40.9	13,042	-0.31%
2022/11/21	57.1	94.37	44.2	94.34	94.20	12.9	13,028	0.10%
2022/11/18	8.3	94.53	68.4	94.60	94.90	-60.1	12,980	-0.46%
2022/11/17	39.3	92.60	26.2	92.75	93.50	13.1	12,879	0.10%
2022/11/16	28.2	93.42	73.3	93.50	93.60	-45.1	12,883	-0.35%
2022/11/15	15	92.30	75.6	92.34	92.80	-60.6	12,673	-0.48%
2022/11/14	30.3	91.53	119.3	91.68	91.70	-89.1	12,462	-0.71%	大賣/
2022/11/11	40.4	90.23	151.5	90.55	90.40	-111.1	12,306	-0.90%	大賣/鉅額交易
2022/11/10	17.6	86.04	79.3	85.89	86.50	-61.7	11,996	-0.51%
2022/11/09	25.2	86.51	99.2	86.35	86.80	-74	11,953	-0.62%
2022/11/08	54.1	84.30	74.2	84.39	84.40	-20.1	11,841	-0.17%
2022/11/07	26.5	83.47	144	82.91	84.50	-117.5	11,759	-1.00%	大賣/鉅額交易
2022/11/04	20	79.20	47	79.81	80.50	-27	11,594	-0.23%
2022/11/03	93.5	78.93	78	79.39	79.50	15.5	11,611	0.13%
2022/11/02	26	79.95	42	80.34	80.00	-16	11,553	-0.14%
2022/11/01	68.9	80.04	30	79.94	80.00	38.9	11,502	0.34%
2022/10/31	87	79.76	66.6	80.02	80.40	20.4	11,489	0.18%
2022/10/28	68.6	79.78	127	79.67	80.70	-58.4	11,502	-0.51%	大賣/
2022/10/27	28.3	78.14	26.4	78.13	78.70	1.9	11,368	0.02%
2022/10/26	27.6	77.41	8	77.49	76.90	19.6	11,325	0.17%
2022/10/25	57.3	76.70	154	76.56	77.30	-96.7	11,279	-0.86%	大賣/
2022/10/24	20.2	77.79	33.3	78.01	77.70	-13.1	11,351	-0.12%
2022/10/21	31	76.30	84.2	76.59	76.30	-53.2	11,514	-0.46%
2022/10/20	70.2	75.33	29	75.69	76.00	41.2	11,462	0.36%
2022/10/19	48.7	75.31	29	75.39	74.90	19.7	11,252	0.18%
2022/10/18	185.3	76.38	204.5	76.50	76.10	-19.2	11,146	-0.17%	大買/大賣/
2022/10/17	20.7	75.20	91.4	75.15	76.20	-70.7	10,953	-0.65%
2022/10/14	77.8	75.39	96.4	75.20	75.80	-18.7	10,940	-0.17%
2022/10/13	98.7	72.70	52.3	72.77	72.40	46.5	10,874	0.43%
2022/10/12	131.3	73.37	72.1	73.46	73.20	59.2	10,751	0.55%	大買/
2022/10/11	245.2	75.70	32	75.18	74.60	213.2	10,625	2.01%	大買/鉅額交易
2022/10/07	28.1	81.91	37	82.00	82.00	-8.9	10,314	-0.09%
2022/10/06	28	82.33	92	82.63	82.80	-64	10,368	-0.62%
2022/10/05	74.1	82.39	77.3	82.35	81.90	-3.2	10,322	-0.03%
2022/10/04	69.1	79.39	69.1	79.30	79.80	0	10,094	0.00%
2022/10/03	146.6	78.19	54	78.34	77.10	92.6	9,975	0.93%	大買/
2022/09/30	23.2	79.34	28	79.55	80.10	-4.9	9,872	-0.05%
2022/09/29	37.3	79.16	96	79.71	78.90	-58.8	9,890	-0.59%
2022/09/28	87.7	79.29	249	79.72	78.20	-161.3	9,893	-1.63%	大賣/鉅額交易
2022/09/27	30.1	81.22	12.6	81.08	81.10	17.5	9,896	0.18%
2022/09/26	74.1	81.56	36.8	81.39	81.30	37.3	10,077	0.37%
2022/09/23	38.1	84.48	2	84.75	84.00	36.1	10,147	0.36%
2022/09/22	31.2	84.13	22.5	84.41	84.60	8.7	10,734	0.08%
2022/09/21	15.1	84.91	23	85.04	84.90	-7.9	11,653	-0.07%
2022/09/20	17.5	84.83	89.4	84.89	85.40	-71.9	12,079	-0.60%
2022/09/19	40.6	84.48	30	84.49	84.30	10.6	12,196	0.09%
2022/09/16	56	83.54	29.1	83.57	83.60	27	12,597	0.21%
2022/09/15	44.1	82.94	38.4	83.35	83.20	5.8	12,424	0.05%
2022/09/14	220	82.76	69	82.53	82.70	151	12,447	1.21%	大買/鉅額交易
2022/09/13	74.3	85.15	51.2	85.46	85.90	23.1	12,225	0.19%
2022/09/12	46.4	83.27	15.2	83.42	83.00	31.2	12,106	0.26%
2022/09/08	5.3	81.73	116	82.04	82.10	-110.7	12,276	-0.90%	大賣/鉅額交易
2022/09/07	119.2	80.39	116	80.42	80.20	3.2	12,305	0.03%	大買/大賣/
2022/09/06	11.5	82.45	6	82.68	82.40	5.5	12,391	0.04%
2022/09/05	19.3	82.30	10	82.74	82.30	9.3	12,515	0.07%
2022/09/02	37.9	83.14	25.6	83.29	82.70	12.3	12,669	0.10%
2022/09/01	45.3	83.72	14.5	83.99	83.90	30.8	12,719	0.24%
2022/08/31	11	84.49	15	85.09	85.40	-4	12,727	-0.03%
2022/08/30	144.1	84.73	12	84.98	84.60	132.1	12,730	1.04%	大買/鉅額交易
2022/08/29	61.6	84.28	29	84.65	84.40	32.6	12,770	0.26%
2022/08/26	41.2	87.60	18.1	87.73	87.50	23.1	12,778	0.18%
2022/08/25	58.2	86.57	3	86.77	86.40	55.2	12,839	0.43%
2022/08/24	9.3	86.44	60.1	86.10	86.20	-50.8	12,916	-0.39%
2022/08/23	52.1	86.66	95.1	86.65	86.60	-43	13,324	-0.32%
2022/08/22	32	88.81	15.1	88.72	88.70	16.9	13,371	0.13%
2022/08/19	10.7	89.41	12.3	89.53	90.00	-1.6	13,551	-0.01%
2022/08/18	40.3	89.23	25	89.32	89.40	15.3	13,609	0.11%
2022/08/17	4	90.42	6	90.57	90.60	-2	13,673	-0.01%
2022/08/16	2.2	90.54	9.1	90.36	90.70	-6.9	13,698	-0.05%
2022/08/15	11.3	90.41	47.1	90.54	90.50	-35.9	13,727	-0.26%
2022/08/12	21	89.39	40.2	89.56	89.50	-19.2	13,715	-0.14%
2022/08/11	4.1	89.20	54.1	89.28	89.50	-50	13,766	-0.36%
2022/08/10	52.5	86.56	9	86.81	87.00	43.5	13,914	0.31%
2022/08/09	35.2	87.31	13	87.74	87.70	22.2	13,984	0.16%
2022/08/08	37.4	87.68	7	87.81	87.90	30.4	13,975	0.22%
2022/08/05	36.9	87.96	99.2	87.88	88.20	-62.3	14,041	-0.44%
2022/08/04	52.3	87.26	101	87.27	87.40	-48.7	14,097	-0.35%
2022/08/03	8.3	84.29	42.2	85.11	86.00	-33.9	13,964	-0.24%
2022/08/02	33.6	84.66	24.5	84.81	84.50	9.1	13,932	0.07%
2022/08/01	30.1	85.67	8	85.75	86.30	22.1	13,970	0.16%
2022/07/29	147.1	86.44	20	86.70	86.40	127.1	14,016	0.91%	大買/鉅額交易
2022/07/28	27.5	86.49	40.5	86.60	87.80	-13	13,911	-0.09%
2022/07/27	16.3	83.39	22.2	83.43	85.10	-5.9	13,666	-0.04%
2022/07/26	9.3	84.09	8.4	83.93	83.70	1	13,671	0.01%
2022/07/25	39.3	84.50	13	84.80	84.60	26.3	14,005	0.19%
2022/07/22	29.2	85.07	19	85.04	85.20	10.2	14,182	0.07%
2022/07/21	2.8	84.56	70.1	84.43	85.70	-67.3	14,258	-0.47%
2022/07/20	43.2	83.74	87.2	83.99	83.40	-44	14,176	-0.31%
2022/07/19	44.4	82.02	61.6	82.07	82.60	-17.1	14,260	-0.12%
2022/07/18	49.3	80.09	94.7	80.47	81.10	-45.4	14,201	-0.32%
2022/07/15	38.3	78.96	71.6	79.13	79.20	-33.2	14,075	-0.24%
2022/07/14	40.1	77.82	99.5	77.84	78.40	-59.4	14,036	-0.42%
2022/07/13	42.1	75.59	53.6	75.95	76.20	-11.5	13,926	-0.08%
2022/07/12	48.3	73.57	38	73.85	73.80	10.3	13,843	0.07%
2022/07/11	70.2	75.82	28.1	76.18	75.80	42.1	13,808	0.30%
2022/07/08	32.9	75.94	69.1	75.89	76.10	-36.2	13,829	-0.26%
2022/07/07	148.1	73.80	159.1	73.72	74.60	-11	13,807	-0.08%	大買/大賣/
2022/07/06	47.6	73.79	58.1	73.62	73.10	-10.5	13,831	-0.08%
2022/07/05	107.6	74.82	35.1	75.05	74.80	72.5	13,870	0.52%	大買/
2022/07/04	44.2	73.82	46.8	73.79	74.00	-2.6	13,839	-0.02%
2022/07/01	125.2	75.60	226.3	75.44	74.50	-101.1	13,771	-0.73%	大買/大賣/鉅額交易
2022/06/30	229	77.03	147.5	76.73	76.40	81.5	13,699	0.59%	大買/大賣/
2022/06/29	376.7	80.81	34.5	79.97	79.10	342.2	13,172	2.60%	大買/鉅額交易
2022/06/28	156.6	91.45	162.3	91.27	91.00	-5.6	12,232	-0.05%	大買/大賣/
2022/06/27	41.6	93.86	60.2	94.13	94.30	-18.7	11,853	-0.16%
2022/06/24	266.7	92.87	259.3	92.70	92.00	7.4	11,676	0.06%	大買/大賣/
2022/06/23	18.3	95.64	27	96.17	95.40	-8.7	11,268	-0.08%
2022/06/22	39.6	97.13	28.1	98.35	96.40	11.5	11,263	0.10%
2022/06/21	3.4	98.46	42.1	98.78	99.40	-38.8	11,265	-0.34%
2022/06/20	31.1	97.38	8.1	97.24	96.20	23	11,277	0.20%
2022/06/17	119.8	98.13	37.2	98.19	97.50	82.6	11,262	0.73%	大買/
2022/06/16	22	101.70	122.1	102.35	101.00	-100.1	11,046	-0.91%	大賣/
2022/06/15	77	100.53	26	100.77	100.00	51	11,149	0.46%
2022/06/14	42	100.39	35.2	101.20	102.00	6.9	11,273	0.06%
2022/06/13	49.9	102.00	29.2	102.41	102.00	20.7	11,265	0.18%
2022/06/10	20.1	104.70	47.9	105.15	105.00	-27.8	11,236	-0.25%
2022/06/09	7.3	103.61	37.1	104.38	105.00	-29.8	11,275	-0.26%
2022/06/08	11.3	103.49	41.4	104.24	104.00	-30.1	11,321	-0.27%
2022/06/07	27.8	103.24	18.2	103.75	102.50	9.7	11,290	0.09%
2022/06/06	23.3	104.00	20.2	104.40	104.50	3.1	11,303	0.03%
2022/06/02	13.3	103.80	59.3	104.08	104.00	-46	11,477	-0.40%
2022/06/01	51.4	103.52	102.8	103.88	103.00	-51.4	11,869	-0.43%	大賣/
2022/05/31	20.4	102.49	59.3	103.71	104.50	-38.9	11,862	-0.33%
2022/05/30	20.1	101.92	73.1	102.25	103.00	-52.9	11,566	-0.46%
2022/05/27	72.7	100.25	118	100.30	101.00	-45.4	11,498	-0.39%	大賣/
2022/05/26	18	98.39	98.7	98.65	98.60	-80.7	11,509	-0.70%
2022/05/25	5.1	97.51	93	98.11	98.20	-87.9	11,666	-0.75%
2022/05/24	10	96.96	17	97.45	96.60	-7	11,910	-0.06%
2022/05/23	12.5	97.80	17	97.83	97.50	-4.5	11,988	-0.04%
2022/05/20	6.6	96.86	30	97.15	97.50	-23.4	12,136	-0.19%
2022/05/19	14	95.63	5.2	95.75	95.70	8.8	12,182	0.07%
2022/05/18	64	97.52	27.4	97.64	96.90	36.6	12,207	0.30%
2022/05/17	4	96.85	61.5	96.67	97.30	-57.5	12,138	-0.47%
2022/05/16	13	94.88	22	95.65	94.70	-9	12,175	-0.07%
2022/05/13	6	93.97	9.5	94.26	94.30	-3.5	12,222	-0.03%
2022/05/12	33.9	94.13	29	93.73	93.00	4.9	12,346	0.04%
2022/05/11	13.1	95.05	30	95.49	96.20	-16.9	12,730	-0.13%
2022/05/10	19.1	94.03	38	94.36	95.40	-18.9	12,921	-0.15%
2022/05/09	35	94.22	24	94.14	94.10	11	13,080	0.08%
2022/05/06	58.3	95.76	10	96.00	95.90	48.3	13,159	0.37%
2022/05/05	4	97.83	127	98.53	98.60	-123	13,331	-0.92%	大賣/鉅額交易
2022/05/04	8.1	96.24	24.7	96.34	96.60	-16.6	13,354	-0.12%
2022/05/03	14.1	95.60	10	95.84	95.90	4.1	13,662	0.03%
2022/04/29	149	96.96	164.1	96.90	95.60	-15.1	13,727	-0.11%	大買/大賣/
2022/04/28	55	92.83	25.3	93.44	93.00	29.7	13,695	0.22%
2022/04/27	69.1	91.41	45	91.62	91.80	24.1	13,571	0.18%
2022/04/26	16.2	95.25	15	95.21	95.00	1.2	13,548	0.01%
2022/04/25	126.1	95.60	27	94.98	94.60	99.1	13,653	0.73%	大買/
2022/04/22	20	98.12	23.8	98.79	99.10	-3.8	13,599	-0.03%
2022/04/21	9.8	99.23	17.2	99.42	99.50	-7.5	13,720	-0.05%
2022/04/20	47.6	98.56	34	98.75	99.20	13.5	13,788	0.10%
2022/04/19	43.2	98.52	20.4	98.66	98.10	22.8	13,782	0.17%
2022/04/18	18.2	97.59	15	97.91	97.90	3.2	13,882	0.02%
2022/04/15	46.3	97.83	10	97.89	97.90	36.3	13,944	0.26%
2022/04/14	31.1	99.88	36	99.90	99.50	-4.9	14,094	-0.03%
2022/04/13	16.3	98.26	34.1	98.30	99.10	-17.8	14,270	-0.12%
2022/04/12	87.5	96.86	20	96.89	96.60	67.5	14,668	0.46%
2022/04/11	97.5	98.68	23.1	98.86	97.90	74.5	14,632	0.51%
2022/04/08	69.2	99.99	24.2	100.42	100.50	45	14,559	0.31%
2022/04/07	93.9	100.47	45	100.62	99.80	48.9	14,505	0.34%
2022/04/06	33.7	101.09	28	101.68	102.00	5.7	14,349	0.04%
2022/04/01	53	102.31	52.2	102.69	103.50	0.8	14,227	0.01%
2022/03/31	23.8	103.75	10.1	104.00	103.50	13.7	14,173	0.10%
2022/03/30	14	104.07	19	104.50	104.50	-5	14,225	-0.04%
2022/03/29	19.5	102.64	15.1	103.00	103.50	4.4	14,214	0.03%
2022/03/28	18	102.42	12.5	102.98	103.50	5.5	14,175	0.04%
2022/03/25	25.2	104.66	13.3	104.69	104.50	11.9	14,066	0.08%
2022/03/24	32.1	104.34	43	104.95	105.00	-10.9	14,034	-0.08%
2022/03/23	49.2	105.15	59.5	105.33	105.50	-10.3	14,096	-0.07%
2022/03/22	31.6	104.37	16.6	104.58	104.50	15	14,181	0.11%
2022/03/21	11.8	105.10	55.7	105.57	105.00	-43.9	14,207	-0.31%
2022/03/18	18.5	104.46	103.2	104.63	104.50	-84.7	14,268	-0.59%	大賣/
2022/03/17	26.2	102.75	174	102.99	103.50	-147.8	14,151	-1.04%	大賣/鉅額交易
2022/03/16	52.1	99.61	50.5	99.70	99.80	1.6	14,003	0.01%
2022/03/15	83.3	99.57	21.3	99.81	98.90	62	14,157	0.44%
2022/03/14	30	101.72	42.5	101.91	102.00	-12.5	14,255	-0.09%
2022/03/11	19.8	100.46	58.1	100.78	100.50	-38.3	14,304	-0.27%
2022/03/10	37.5	100.38	59	100.61	100.50	-21.5	14,319	-0.15%
2022/03/09	14.2	97.70	39.2	98.07	98.20	-25	14,509	-0.17%
2022/03/08	81.3	96.40	31.6	96.70	96.10	49.7	14,624	0.34%
2022/03/07	244.2	97.67	48.4	98.06	97.60	195.8	14,485	1.35%	大買/鉅額交易
2022/03/04	24	101.83	27.5	102.27	102.00	-3.5	14,210	-0.02%
2022/03/03	64.3	102.86	230	103.16	103.50	-165.7	14,243	-1.16%	大賣/鉅額交易
2022/03/02	84	102.05	23	102.70	102.50	61	14,184	0.43%
2022/03/01	222.7	102.22	294.6	102.50	103.00	-72	14,258	-0.50%	大買/大賣/
2022/02/25	153.9	99.84	95.1	100.11	99.30	58.8	14,182	0.41%	大買/
2022/02/24	143.9	99.98	103.5	100.34	99.70	40.4	14,038	0.29%	大買/大賣/
2022/02/23	76.7	102.31	20.9	102.72	102.00	55.9	13,833	0.40%
2022/02/22	128.7	102.82	62	103.05	103.00	66.7	13,803	0.48%	大買/
2022/02/21	51.5	103.79	94.8	104.43	105.00	-43.2	13,711	-0.32%
2022/02/18	57.2	102.97	127	103.68	104.00	-69.8	13,711	-0.51%	大賣/
2022/02/17	13.5	103.68	95.9	103.75	104.00	-82.3	13,713	-0.60%
2022/02/16	24	102.23	108.8	102.90	102.50	-84.7	13,674	-0.62%	大賣/
2022/02/15	115.1	100.32	33	100.59	100.00	82.1	13,729	0.60%	大買/
2022/02/14	84.2	100.24	42.1	100.35	100.00	42	13,870	0.30%
2022/02/11	214.4	103.87	104.2	104.43	103.00	110.2	13,832	0.80%	大買/大賣/鉅額交易
2022/02/10	57.9	103.22	72	103.58	103.50	-14.1	13,727	-0.10%
2022/02/09	104.1	100.97	137.1	101.56	102.00	-33	13,909	-0.24%	大買/大賣/
2022/02/08	70.9	99.85	16	100.27	100.00	54.8	13,748	0.40%
2022/02/07	48.7	99.83	23.1	100.69	100.00	25.6	13,608	0.19%
2022/01/26	83.9	99.00	19.3	99.03	98.80	64.6	13,419	0.48%
2022/01/25	117.2	99.20	71.9	99.60	100.00	45.3	13,366	0.34%	大買/
2022/01/24	43.2	101.53	180.2	101.16	101.50	-137	13,229	-1.04%	大賣/鉅額交易
2022/01/21	207.3	102.42	71.2	101.99	101.50	136.1	13,561	1.00%	大買/鉅額交易
2022/01/20	39.3	104.85	30.5	105.20	105.50	8.9	13,452	0.07%
2022/01/19	88	105.29	66.5	105.40	105.00	21.4	13,454	0.16%
2022/01/18	106.3	108.18	65.1	108.92	107.50	41.2	13,380	0.31%	大買/
2022/01/17	30	107.17	82.3	107.31	108.00	-52.3	13,341	-0.39%
2022/01/14	26.2	104.81	68.4	105.21	105.50	-42.2	13,327	-0.32%
2022/01/13	105.1	105.35	55.1	104.97	105.00	50	13,351	0.37%	大買/
2022/01/12	31.5	106.58	25	106.90	107.00	6.5	13,438	0.05%
2022/01/11	77.2	106.40	66	106.68	106.50	11.2	13,574	0.08%
2022/01/10	101	105.70	28.1	105.86	106.00	73	13,619	0.54%	大買/
2022/01/07	106.9	106.54	46.7	106.38	106.50	60.2	13,860	0.43%	大買/
2022/01/06	91.3	108.70	52.1	109.00	108.50	39.1	13,910	0.28%
2022/01/05	95.5	110.05	261.7	109.64	111.00	-166.2	13,981	-1.19%	大賣/鉅額交易
2022/01/04	44.8	106.23	101.6	106.60	107.00	-56.8	14,061	-0.40%	大賣/
2022/01/03	75.4	106.47	34.7	106.60	105.50	40.8	14,368	0.28%
2021/12/30	35.2	105.96	63.2	106.24	106.50	-28	14,588	-0.19%
2021/12/29	42.1	106.08	123.2	106.49	106.00	-81.1	14,793	-0.55%	大賣/
2021/12/28	67.2	105.81	75.2	105.93	105.50	-8	15,223	-0.05%
2021/12/27	58.3	104.67	136.4	104.85	105.00	-78.1	15,491	-0.50%	大賣/
2021/12/24	95.2	104.64	86.1	104.83	105.00	9.1	15,556	0.06%
2021/12/23	33.5	103.70	97.2	104.43	103.50	-63.7	15,660	-0.41%
2021/12/22	13.2	103.08	112.1	103.05	103.00	-98.9	15,928	-0.62%	大賣/
2021/12/21	48	102.10	38.1	102.54	102.00	9.9	16,201	0.06%
2021/12/20	52.3	101.42	17.1	101.83	101.50	35.2	16,269	0.22%
2021/12/17	130.8	101.85	63.5	101.83	102.00	67.3	16,274	0.41%	大買/
2021/12/16	76.4	102.06	63.1	102.55	103.50	13.3	16,197	0.08%
2021/12/15	97	101.86	16.7	101.88	101.50	80.4	16,320	0.49%
2021/12/14	103.8	101.94	48.6	102.00	102.00	55.2	16,569	0.33%	大買/
2021/12/13	111.4	102.77	34.1	103.18	102.50	77.4	16,521	0.47%	大買/
2021/12/10	103.8	103.81	47	104.37	103.00	56.8	16,486	0.34%	大買/
2021/12/09	140.6	104.41	46	104.57	104.50	94.7	16,356	0.58%	大買/
2021/12/08	32.6	107.06	154.7	107.84	107.00	-122.1	16,131	-0.76%	大賣/鉅額交易
2021/12/07	156.9	104.50	36.1	104.90	104.00	120.7	16,069	0.75%	大買/鉅額交易
2021/12/06	169.2	106.61	32	106.86	106.00	137.2	15,944	0.86%	大買/鉅額交易
2021/12/03	55.5	108.25	298.4	107.95	109.00	-242.9	15,909	-1.53%	大賣/鉅額交易
2021/12/02	147.7	104.89	131.4	105.63	105.00	16.3	15,758	0.10%	大買/大賣/
2021/12/01	48.2	102.91	102.4	103.44	104.00	-54.2	15,689	-0.35%	大賣/
2021/11/30	74.3	102.50	64	102.84	102.00	10.3	15,699	0.07%
2021/11/29	73.4	100.76	72.4	100.23	101.00	1	15,545	0.01%
2021/11/26	94.3	102.34	38	102.00	101.50	56.3	15,503	0.36%
2021/11/25	130	102.61	65.4	103.36	104.00	64.6	15,535	0.42%	大買/
2021/11/24	102.3	103.36	18.3	103.66	103.00	84	15,507	0.54%	大買/
2021/11/23	69.4	105.09	25.7	105.22	105.00	43.6	15,478	0.28%
2021/11/22	267.6	106.94	113.7	107.21	106.50	153.9	15,421	1.00%	大買/大賣/鉅額交易
2021/11/19	60.3	106.36	66.2	106.61	106.00	-5.9	15,327	-0.04%
2021/11/18	82	105.87	75.1	105.92	106.00	7	15,281	0.05%
2021/11/17	41	105.65	74.8	105.99	106.50	-33.8	15,311	-0.22%
2021/11/16	49.5	105.40	65.2	105.48	105.50	-15.7	15,353	-0.10%
2021/11/15	53	104.87	74.5	104.82	105.50	-21.5	15,407	-0.14%
2021/11/12	115.5	103.39	109.1	104.13	104.00	6.4	15,418	0.04%	大買/大賣/
2021/11/11	116	101.99	117.2	102.23	102.50	-1.1	15,390	-0.01%	大買/大賣/
2021/11/10	118.1	103.65	48.5	103.78	104.00	69.6	15,331	0.45%	大買/
2021/11/09	280.8	106.72	127.5	106.57	105.00	153.3	15,379	1.00%	大買/大賣/鉅額交易
2021/11/08	272.8	104.57	210.6	104.56	105.50	62.2	15,065	0.41%	大買/大賣/
2021/11/05	48.5	99.11	63.7	99.23	99.70	-15.2	14,812	-0.10%
2021/11/04	23.4	98.46	21.6	98.60	98.10	1.9	14,838	0.01%
2021/11/03	71.9	98.22	39.1	98.36	98.30	32.9	14,890	0.22%
2021/11/02	67	99.32	102	99.78	98.80	-35	14,979	-0.23%	大賣/
2021/11/01	201.1	98.51	72.2	98.52	98.20	128.9	15,058	0.86%	大買/鉅額交易
2021/10/29	250.9	100.94	125.5	101.06	99.80	125.4	15,088	0.83%	大買/大賣/鉅額交易
2021/10/28	557.7	99.38	204.3	99.56	99.80	353.4	14,769	2.39%	大買/大賣/鉅額交易
2021/10/27	68.8	97.40	33	97.32	97.20	35.8	14,813	0.24%
2021/10/26	42.2	97.70	93.3	97.73	98.00	-51.1	15,457	-0.33%
2021/10/25	67.1	96.17	65.5	96.51	96.40	1.6	15,412	0.01%
2021/10/22	80.5	95.35	33.2	95.64	96.00	47.3	15,400	0.31%
2021/10/21	152.5	96.79	43.1	96.45	95.90	109.4	15,286	0.72%	大買/鉅額交易
2021/10/20	76.9	97.99	37	97.99	97.70	39.9	15,171	0.26%
2021/10/19	47.8	97.14	123.3	96.96	98.40	-75.5	15,081	-0.50%	大賣/
2021/10/18	97.7	95.21	43	94.82	94.60	54.6	15,030	0.36%
2021/10/15	122	95.83	87.1	95.85	96.20	34.9	15,075	0.23%	大買/
2021/10/14	65.4	93.07	59.1	93.40	93.60	6.4	14,906	0.04%
2021/10/13	108.2	92.83	39.2	93.03	92.40	69	14,820	0.47%	大買/
2021/10/12	114.3	94.10	133.5	94.05	93.50	-19.2	14,731	-0.13%	大買/大賣/
2021/10/08	208.5	97.66	38.1	97.75	96.20	170.4	14,563	1.17%	大買/鉅額交易
2021/10/07	293.6	100.59	207.1	101.28	101.00	86.5	14,200	0.61%	大買/大賣/
2021/10/06	95.8	100.02	48.2	100.55	100.00	47.6	14,086	0.34%
2021/10/05	86.7	100.30	34	100.28	100.50	52.7	13,924	0.38%
2021/10/04	38.4	104.39	15.4	103.58	103.50	23	13,544	0.17%
2021/10/01	22.1	106.41	21	107.05	108.00	1.1	13,320	0.01%
2021/09/30	12.1	107.88	55.2	107.89	109.00	-43.1	13,249	-0.33%
2021/09/29	165	106.91	88.2	106.71	106.00	76.7	13,056	0.59%	大買/
2021/09/28	80.9	112.40	40.1	112.61	112.50	40.9	12,775	0.32%
2021/09/27	57.4	115.43	26	115.75	115.50	31.4	12,519	0.25%
2021/09/24	36	116.99	23	117.46	117.50	13	12,451	0.10%
2021/09/23	36.3	116.73	41	117.56	116.50	-4.7	12,536	-0.04%
2021/09/22	72.6	114.20	95.7	114.88	116.00	-23.2	12,619	-0.18%
2021/09/17	160.9	119.38	50.1	119.06	118.00	110.8	12,583	0.88%	大買/鉅額交易
2021/09/16	61	122.22	21	121.45	121.50	40	12,353	0.32%
2021/09/15	17.7	124.18	16.5	124.58	124.00	1.2	12,299	0.01%
2021/09/14	119	125.41	114.1	124.56	124.50	4.9	12,349	0.04%	大買/大賣/
2021/09/13	66.4	125.40	45	124.99	124.00	21.4	12,395	0.17%
2021/09/10	42.5	124.81	67.4	125.72	128.00	-24.8	12,477	-0.20%
2021/09/09	18.1	121.01	21.2	122.04	122.00	-3.1	12,421	-0.02%
2021/09/08	33.5	118.12	18	119.22	119.50	15.5	12,447	0.12%
2021/09/07	41.9	120.96	183	122.75	121.50	-141.1	12,404	-1.14%	大賣/鉅額交易
2021/09/06	180.4	126.56	37	125.80	124.50	143.4	12,357	1.16%	大買/鉅額交易
2021/09/03	41.9	128.00	55.3	127.69	128.50	-13.3	12,569	-0.11%
2021/09/02	12.3	125.76	23	125.98	125.50	-10.8	12,521	-0.09%
2021/09/01	28.2	126.48	14.5	126.60	126.50	13.7	12,503	0.11%
2021/08/31	34.6	125.66	21	126.50	128.50	13.6	12,524	0.11%
2021/08/30	99.1	128.18	83.1	128.13	129.00	16	12,664	0.13%
2021/08/27	13.2	125.39	67.4	125.57	127.00	-54.2	12,574	-0.43%
2021/08/26	18.5	122.87	15.3	122.84	123.50	3.2	12,541	0.03%
2021/08/25	18.5	121.35	30	122.23	122.50	-11.5	12,618	-0.09%
2021/08/24	45.2	121.50	10	120.60	120.00	35.2	12,670	0.28%
2021/08/23	8	121.75	29.1	120.21	121.00	-21.1	12,772	-0.16%
2021/08/20	168.1	116.25	137	117.01	116.00	31.1	12,842	0.24%	大買/大賣/
2021/08/19	39.7	116.06	112	116.69	115.50	-72.4	12,963	-0.56%	大賣/
2021/08/18	78.2	116.66	31.1	117.02	119.00	47	13,026	0.36%
2021/08/17	67.2	118.16	54.2	117.31	117.00	13	13,114	0.10%
2021/08/16	8.2	120.87	19.7	121.78	122.00	-11.5	12,975	-0.09%
2021/08/13	55.4	122.06	41.2	121.89	120.00	14.2	13,105	0.11%
2021/08/12	23.3	125.65	21	125.43	125.50	2.3	13,011	0.02%
2021/08/11	60	126.94	60.3	127.22	127.00	-0.3	13,044	0.00%
2021/08/10	49	126.41	143	126.80	126.50	-94	13,131	-0.72%	大賣/
2021/08/09	142.2	127.50	56.6	127.94	128.00	85.7	13,380	0.64%	大買/
2021/08/06	41.3	130.30	218.6	129.20	129.00	-177.3	13,718	-1.29%	大賣/鉅額交易
2021/08/05	68.6	131.38	56.6	131.39	132.00	12	13,958	0.09%
2021/08/04	147.8	128.74	175.5	128.81	131.00	-27.6	14,360	-0.19%	大買/大賣/
2021/08/03	144.5	125.86	104.8	125.42	127.00	39.7	14,475	0.27%	大買/大賣/
2021/08/02	217	124.28	155.6	124.01	125.50	61.5	14,467	0.42%	大買/大賣/
2021/07/30	189.7	121.64	464.9	122.41	122.50	-275.2	14,405	-1.91%	大買/大賣/鉅額交易
2021/07/29	61	114.04	77.1	114.56	115.00	-16.1	13,902	-0.12%
2021/07/28	56.2	112.28	140.4	112.57	112.50	-84.2	14,116	-0.60%	大賣/
2021/07/27	72.2	115.44	25.1	115.86	115.00	47.1	14,374	0.33%
2021/07/26	59	115.61	43	116.23	115.00	16	14,731	0.11%
2021/07/23	94.2	115.91	14.1	117.88	115.00	80.1	15,164	0.53%
2021/07/22	75.2	118.53	66	118.17	117.50	9.2	15,636	0.06%
2021/07/21	50.8	119.16	77.5	119.50	119.50	-26.7	15,887	-0.17%
2021/07/20	60.1	117.83	88.8	118.33	118.00	-28.7	16,329	-0.18%
2021/07/19	19.4	116.71	52.2	117.40	117.50	-32.8	16,317	-0.20%
2021/07/16	110.8	115.64	68.2	116.17	116.50	42.6	16,454	0.26%	大買/
2021/07/15	39.6	117.36	230.9	118.40	120.00	-191.4	16,379	-1.17%	大賣/鉅額交易
2021/07/14	66.1	115.04	42.3	114.65	114.50	23.8	16,098	0.15%
2021/07/13	50.3	115.11	193.9	115.85	115.50	-143.6	16,076	-0.89%	大賣/鉅額交易
2021/07/12	16.1	112.10	16	112.72	112.50	0.1	16,135	0.00%
2021/07/09	40.3	111.08	21	111.31	111.00	19.3	16,200	0.12%
2021/07/08	66.2	113.17	14	112.68	112.00	52.2	16,373	0.32%
2021/07/07	27.2	114.59	87	114.30	114.50	-59.8	16,499	-0.36%
2021/07/06	27.3	113.77	32.1	113.75	113.00	-4.8	16,851	-0.03%
2021/07/05	67.2	113.02	38	113.45	114.00	29.2	17,135	0.17%
2021/07/02	18.2	112.10	32	112.17	112.00	-13.8	17,210	-0.08%
2021/07/01	35.9	111.23	70	111.54	111.00	-34	17,383	-0.20%
2021/06/30	64.2	111.67	64.4	112.20	112.00	-0.2	17,625	0.00%
2021/06/29	90.7	110.85	101.3	111.77	113.00	-10.6	17,685	-0.06%	大賣/
2021/06/28	137.8	112.94	46	113.15	112.50	91.8	17,702	0.52%	大買/
2021/06/25	13.3	116.70	56	117.06	117.50	-42.8	17,800	-0.24%
2021/06/24	18.3	115.03	23	115.35	115.50	-4.7	17,906	-0.03%
2021/06/23	12	114.71	65.1	114.89	116.00	-53.1	18,121	-0.29%
2021/06/22	53.3	113.10	41	113.09	113.00	12.3	18,176	0.07%
2021/06/21	132.6	112.99	27.5	113.17	113.00	105.1	18,272	0.58%	大買/鉅額交易
2021/06/18	40.6	117.45	22.6	117.51	116.50	18	18,445	0.10%
2021/06/17	27.2	115.06	53.7	116.56	118.00	-26.5	18,570	-0.14%
2021/06/16	54.3	116.37	51.8	116.82	115.50	2.6	18,872	0.01%
2021/06/15	89.6	117.87	59.7	117.62	118.00	30	19,182	0.16%
2021/06/11	115.1	118.50	167.3	118.79	118.50	-52.2	19,357	-0.27%	大買/大賣/
2021/06/10	29	115.54	79.3	115.69	116.50	-50.3	19,309	-0.26%
2021/06/09	73.8	113.88	30.5	113.78	114.00	43.2	19,532	0.22%
2021/06/08	70.7	116.41	64.5	115.72	115.50	6.2	19,798	0.03%
2021/06/07	60.3	113.82	158.4	113.97	115.50	-98.1	19,994	-0.49%	大賣/
2021/06/04	18.8	110.59	22.1	110.86	111.00	-3.3	19,968	-0.02%
2021/06/03	19.1	111.26	34	111.66	112.00	-14.9	20,393	-0.07%
2021/06/02	114.3	111.37	41	110.96	111.00	73.3	20,500	0.36%	大買/
2021/06/01	40	112.78	84.4	113.15	113.00	-44.3	20,846	-0.21%
2021/05/31	81.2	110.69	37.6	111.35	111.50	43.6	21,169	0.21%
2021/05/28	51.7	109.60	157.4	110.23	110.50	-105.7	21,319	-0.50%	大賣/鉅額交易
2021/05/27	56.8	106.01	80.4	105.84	109.00	-23.7	21,519	-0.11%
2021/05/26	200	109.32	66	109.07	107.50	134	21,733	0.62%	大買/鉅額交易
2021/05/25	90.7	107.86	97.8	108.48	108.50	-7.1	21,844	-0.03%
2021/05/24	32.1	105.82	51.3	106.19	106.50	-19.2	22,003	-0.09%
2021/05/21	107.4	106.25	57.2	107.60	105.50	50.1	22,453	0.22%	大買/
2021/05/20	42.1	105.69	68.3	106.03	106.50	-26.2	22,841	-0.11%
2021/05/19	20.5	105.06	24.1	106.02	105.50	-3.6	23,478	-0.02%
2021/05/18	83.3	104.65	95.7	105.52	106.50	-12.4	24,781	-0.05%
2021/05/17	77.2	102.50	136.1	102.94	103.00	-59	24,950	-0.24%	大賣/
2021/05/14	74.5	103.32	170.4	104.22	105.00	-95.9	26,053	-0.37%	大賣/
2021/05/13	122.5	98.97	215.4	98.93	100.00	-92.9	25,966	-0.36%	大買/大賣/
2021/05/12	259.4	97.74	171.4	97.02	97.00	88.1	25,924	0.34%	大買/大賣/
2021/05/11	129.9	104.54	93.3	105.39	103.50	36.6	25,978	0.14%	大買/
2021/05/10	63.2	111.09	42.1	112.40	110.00	21	26,092	0.08%
2021/05/07	54.6	111.61	146.2	111.97	113.00	-91.7	26,508	-0.35%	大賣/
2021/05/06	54.2	107.64	89	107.14	107.50	-34.8	26,802	-0.13%
2021/05/05	147.1	108.64	114.2	107.98	106.50	32.9	26,960	0.12%	大買/大賣/
2021/05/04	192.5	109.20	270.8	110.00	111.50	-78.3	27,386	-0.29%	大買/大賣/
2021/05/03	253.6	113.61	142.8	113.19	112.50	110.8	27,629	0.40%	大買/大賣/鉅額交易
2021/04/29	208.5	119.13	408.5	119.16	118.00	-200	27,659	-0.72%	大買/大賣/鉅額交易
2021/04/28	310.2	120.93	335.7	121.29	123.00	-25.5	27,595	-0.09%	大買/大賣/
2021/04/27	422.9	118.19	326.3	118.36	118.00	96.7	27,845	0.35%	大買/大賣/
2021/04/26	361.3	115.57	352.1	115.35	118.00	9.2	28,423	0.03%	大買/大賣/
2021/04/23	18.3	109.60	49.2	110.04	111.00	-30.9	28,473	-0.11%
2021/04/22	75.8	109.48	107	110.48	108.00	-31.2	28,964	-0.11%	大賣/
2021/04/21	147	111.00	106.2	110.66	110.00	40.9	29,456	0.14%	大買/大賣/
2021/04/20	42	111.29	88	112.25	113.00	-45.9	30,225	-0.15%
2021/04/19	123.5	112.19	76	112.71	111.50	47.5	31,196	0.15%	大買/
2021/04/16	74.9	112.51	203.4	112.40	113.00	-128.5	31,585	-0.41%	大賣/鉅額交易
2021/04/15	114.7	108.05	77.5	108.41	109.00	37.1	31,907	0.12%	大買/
2021/04/14	157.8	109.67	109.9	111.02	110.00	47.8	32,258	0.15%	大買/大賣/
2021/04/13	99.2	112.94	114.3	113.08	112.50	-15.1	33,038	-0.05%	大賣/
2021/04/12	96.7	113.45	163.9	114.49	112.50	-67.1	33,479	-0.20%	大賣/
2021/04/09	111.8	112.00	257	112.24	112.00	-145.2	33,577	-0.43%	大買/大賣/鉅額交易
2021/04/08	107.8	110.74	125.1	111.19	111.50	-17.3	33,482	-0.05%	大買/大賣/
2021/04/07	146.4	111.09	174.7	111.36	111.50	-28.3	33,511	-0.08%	大買/大賣/
2021/04/06	42.1	111.06	216.5	110.69	111.50	-174.3	33,630	-0.52%	大賣/鉅額交易
2021/04/01	104.2	107.25	92.3	107.65	107.50	11.9	33,613	0.04%	大買/
2021/03/31	235.4	108.40	72.9	108.54	107.50	162.6	33,924	0.48%	大買/鉅額交易
2021/03/30	189.3	109.96	246.4	110.03	111.00	-57.1	34,424	-0.17%	大買/大賣/
2021/03/29	96.3	108.66	151.4	108.87	109.00	-55.1	34,350	-0.16%	大賣/
2021/03/26	178.5	105.92	144.3	106.59	107.00	34.1	34,367	0.10%	大買/大賣/
2021/03/25	142.6	105.35	101.1	105.69	106.00	41.5	34,338	0.12%	大買/大賣/
2021/03/24	124.4	107.47	119.3	106.98	107.00	5.1	34,381	0.01%	大買/大賣/
2021/03/23	135.1	108.51	191.4	108.53	108.00	-56.4	34,536	-0.16%	大買/大賣/
2021/03/22	96.9	107.13	114.2	107.64	108.00	-17.3	34,448	-0.05%	大賣/
2021/03/19	165.3	105.42	157.6	106.43	108.00	7.6	34,461	0.02%	大買/大賣/
2021/03/18	81	105.68	355.7	105.63	106.50	-274.7	34,326	-0.80%	大賣/鉅額交易
2021/03/17	126.4	103.42	82.1	103.47	103.00	44.3	34,419	0.13%	大買/
2021/03/16	87.2	103.25	173.3	103.58	104.00	-86.1	34,648	-0.25%	大賣/
2021/03/15	220.8	102.74	83	102.56	102.50	137.8	34,624	0.40%	大買/鉅額交易
2021/03/12	210.9	105.36	153.2	105.54	105.00	57.7	34,457	0.17%	大買/大賣/
2021/03/11	53.3	103.80	178.8	103.63	105.00	-125.5	34,635	-0.36%	大賣/鉅額交易
2021/03/10	138.7	101.34	247.5	101.53	101.00	-108.8	34,705	-0.31%	大買/大賣/鉅額交易
2021/03/09	224.2	99.80	133.6	100.37	101.00	90.6	34,756	0.26%	大買/大賣/
2021/03/08	133.2	103.21	88.6	103.08	102.50	44.5	34,625	0.13%	大買/
2021/03/05	169.5	101.62	232.3	102.01	102.00	-62.8	34,784	-0.18%	大買/大賣/
2021/03/04	148.9	103.86	57.2	103.51	103.00	91.7	35,437	0.26%	大買/
2021/03/03	145.4	106.07	137.2	106.05	107.00	8.2	35,207	0.02%	大買/大賣/
2021/03/02	80.2	107.15	195.5	107.27	106.00	-115.4	35,039	-0.33%	大賣/鉅額交易
2021/02/26	158.7	104.24	164.6	104.47	103.50	-5.9	34,835	-0.02%	大買/大賣/
2021/02/25	142.2	107.69	137.2	107.99	107.50	4.9	34,544	0.01%	大買/大賣/
2021/02/24	266.7	107.74	160.5	107.31	106.00	106.3	34,504	0.31%	大買/大賣/鉅額交易
2021/02/23	126.5	108.32	239.5	108.58	110.00	-113	34,280	-0.33%	大買/大賣/鉅額交易
2021/02/22	253.7	111.76	199.8	111.66	112.00	53.9	33,881	0.16%	大買/大賣/
2021/02/19	373.8	112.80	141	113.11	113.50	232.8	33,474	0.70%	大買/大賣/鉅額交易
2021/02/18	484.5	116.89	425.7	116.90	117.50	58.8	32,992	0.18%	大買/大賣/
2021/02/17	3.3	116.00	136.7	116.00	116.00	-133.4	31,771	-0.42%	大賣/鉅額交易
2021/02/05	484	103.45	686.9	103.66	105.50	-202.9	31,522	-0.64%	大買/大賣/鉅額交易
2021/02/04	148.8	97.90	152.1	98.24	97.70	-3.3	30,348	-0.01%	大買/大賣/
2021/02/03	223.4	98.40	177.5	98.04	98.10	45.9	30,349	0.15%	大買/大賣/
2021/02/02	290	97.93	450.2	98.48	98.60	-160.2	30,594	-0.52%	大買/大賣/鉅額交易
2021/02/01	341.9	93.52	209.6	93.39	94.90	132.3	30,391	0.44%	大買/大賣/鉅額交易
2021/01/29	151.9	94.38	183.4	95.03	92.00	-31.6	30,242	-0.10%	大買/大賣/
2021/01/28	274.6	94.88	171.6	94.88	94.50	103	29,989	0.34%	大買/大賣/鉅額交易
2021/01/27	215.5	99.01	166	99.19	98.30	49.4	29,853	0.17%	大買/大賣/
2021/01/26	344.9	99.66	300.5	99.55	98.40	44.4	29,922	0.15%	大買/大賣/
2021/01/25	381.7	104.06	297.1	103.61	102.00	84.6	30,592	0.28%	大買/大賣/
2021/01/22	159.5	104.92	119.1	105.33	105.00	40.4	30,189	0.13%	大買/大賣/
2021/01/21	216.9	105.17	202	105.16	105.50	14.9	29,972	0.05%	大買/大賣/
2021/01/20	691.3	106.37	668.9	105.09	104.50	22.5	29,786	0.08%	大買/大賣/
2021/01/19	451.5	105.71	560.7	105.30	105.50	-109.3	29,271	-0.37%	大買/大賣/鉅額交易
2021/01/18	255.9	98.28	367.9	98.75	100.50	-112	28,867	-0.39%	大買/大賣/鉅額交易
2021/01/15	336.2	99.69	279.6	99.99	98.00	56.6	28,441	0.20%	大買/大賣/
2021/01/14	570.7	99.95	410.1	100.01	99.00	160.6	28,182	0.57%	大買/大賣/鉅額交易
2021/01/13	457.3	96.45	548.4	96.66	99.60	-91.1	28,111	-0.32%	大買/大賣/
2021/01/12	335.5	93.43	356.2	93.45	92.20	-20.7	27,419	-0.08%	大買/大賣/
2021/01/11	188.9	89.49	168.2	89.66	90.40	20.7	26,570	0.08%	大買/大賣/
2021/01/08	245.5	88.73	205.7	88.81	88.00	39.8	26,340	0.15%	大買/大賣/
2021/01/07	318.7	90.11	261.3	89.98	89.40	57.5	25,958	0.22%	大買/大賣/
2021/01/06	378.1	88.38	504.4	88.61	88.50	-126.2	25,686	-0.49%	大買/大賣/鉅額交易
2021/01/05	171.2	85.76	174.6	85.71	86.60	-3.4	24,823	-0.01%	大買/大賣/
2021/01/04	108.5	83.20	203.8	82.89	83.90	-95.3	24,592	-0.39%	大買/大賣/
2020/12/31	85.2	81.58	78	81.80	81.30	7.2	24,334	0.03%
2020/12/30	72.7	80.85	81	81.37	81.70	-8.3	24,220	-0.03%
2020/12/29	119.2	80.96	99	80.96	80.70	20.2	24,250	0.08%	大買/
2020/12/28	78.7	81.86	151.5	81.91	81.70	-72.9	24,227	-0.30%	大賣/
2020/12/25	221.8	81.51	210	81.61	80.90	11.8	24,055	0.05%	大買/大賣/
2020/12/24	125.3	80.23	288.7	80.21	80.50	-163.4	23,732	-0.69%	大買/大賣/鉅額交易
2020/12/23	87	77.38	67.6	77.81	77.20	19.5	23,165	0.08%
2020/12/22	45.3	78.98	39.7	78.97	78.20	5.6	22,995	0.02%
2020/12/21	89	79.46	108	79.16	79.50	-19	22,931	-0.08%	大賣/
2020/12/18	35	79.30	86.8	79.35	78.90	-51.8	22,803	-0.23%
2020/12/17	98	79.65	139.1	79.70	79.50	-41.1	22,680	-0.18%	大賣/
2020/12/16	49	78.73	80.1	78.84	78.70	-31.1	22,380	-0.14%
2020/12/15	72	77.45	107.3	77.66	77.60	-35.2	22,256	-0.16%	大賣/
2020/12/14	133.6	77.53	38.2	77.62	77.00	95.4	22,036	0.43%	大買/
2020/12/11	326.3	78.98	175	78.98	78.80	151.2	21,894	0.69%	大買/大賣/鉅額交易
2020/12/10	171.1	80.13	153.7	80.25	80.60	17.4	21,461	0.08%	大買/大賣/
2020/12/09	172.6	79.63	61.3	79.79	79.50	111.3	20,991	0.53%	大買/鉅額交易
2020/12/08	80	78.64	34.6	79.07	79.50	45.4	20,695	0.22%
2020/12/07	274.3	79.71	253	80.39	78.80	21.3	20,624	0.10%	大買/大賣/
2020/12/04	237.1	79.16	173	79.41	79.60	64.1	20,184	0.32%	大買/大賣/
2020/12/03	92.5	76.92	184.1	77.38	77.90	-91.6	19,886	-0.46%	大賣/
2020/12/02	174.5	76.52	95.7	76.85	77.30	78.8	19,729	0.40%	大買/
2020/12/01	229.1	76.79	144	76.73	76.70	85.1	19,595	0.43%	大買/大賣/
2020/11/30	398.3	78.39	808.6	79.31	76.60	-410.3	19,415	-2.11%	大買/大賣/鉅額交易
2020/11/27	47.5	74.10	147.9	74.33	74.40	-100.4	18,575	-0.54%	大賣/
2020/11/26	104.1	73.33	111.3	73.25	73.50	-7.3	18,466	-0.04%	大買/大賣/
2020/11/25	55	72.96	108.3	73.42	72.50	-53.3	18,502	-0.29%	大賣/
2020/11/24	105.8	73.84	52	73.83	73.40	53.8	18,396	0.29%	大買/
2020/11/23	106.3	74.34	108.1	74.49	73.90	-1.8	18,267	-0.01%	大買/大賣/
2020/11/20	44.3	72.61	38.3	72.72	72.90	6	18,014	0.03%
2020/11/19	70	72.55	60.1	72.82	72.90	10	17,935	0.06%
2020/11/18	38.3	72.79	130	72.88	73.00	-91.8	17,866	-0.51%	大賣/
2020/11/17	163.8	72.57	116.1	72.22	72.00	47.7	17,771	0.27%	大買/大賣/
2020/11/16	33.2	71.55	123.6	71.51	71.90	-90.5	17,998	-0.50%	大賣/
2020/11/13	100.4	70.50	106.1	70.33	70.50	-5.8	18,176	-0.03%	大賣/
2020/11/12	166.9	71.57	280.3	71.80	72.00	-113.4	18,262	-0.62%	大買/大賣/鉅額交易
2020/11/11	49.4	71.35	157	71.34	71.50	-107.6	18,128	-0.59%	大賣/鉅額交易
2020/11/10	55	71.13	286.1	71.03	71.50	-231	17,981	-1.28%	大賣/鉅額交易
2020/11/09	94.9	69.52	216	69.75	70.20	-121.1	17,538	-0.69%	大賣/鉅額交易
2020/11/06	30.2	68.27	124.7	68.46	68.70	-94.5	17,342	-0.54%	大賣/
2020/11/05	43.1	67.86	109.3	68.03	68.20	-66.2	17,146	-0.39%	大賣/
2020/11/04	131.7	67.33	195	67.49	68.00	-63.3	16,930	-0.37%	大買/大賣/
2020/11/03	357.5	66.94	177	67.02	66.80	180.5	16,716	1.08%	大買/大賣/鉅額交易
2020/11/02	234.6	66.68	888.1	66.82	66.80	-653.5	16,467	-3.97%	大買/大賣/鉅額交易
2020/10/30	185.1	63.00	274.2	63.40	63.20	-89.1	15,418	-0.58%	大買/大賣/
2020/10/29	166	62.15	58	62.13	62.50	108	15,695	0.69%	大買/鉅額交易
2020/10/28	183.2	63.41	145	63.39	63.10	38.2	16,235	0.23%	大買/大賣/
2020/10/27	229.1	64.86	100	64.61	64.40	129.1	16,273	0.79%	大買/鉅額交易
2020/10/26	286.3	66.39	329.3	66.49	66.30	-43.1	16,341	-0.26%	大買/大賣/
2020/10/23	118.4	64.99	184	64.97	65.20	-65.6	16,041	-0.41%	大買/大賣/
2020/10/22	142	64.00	360	64.08	64.40	-218	16,502	-1.32%	大買/大賣/鉅額交易
2020/10/21	316	63.69	439.6	63.63	64.10	-123.6	16,708	-0.74%	大買/大賣/鉅額交易
2020/10/20	180	62.28	166	62.31	61.90	14	16,222	0.09%	大買/大賣/
2020/10/19	152	61.91	118	62.04	61.90	34	16,103	0.21%	大買/大賣/
2020/10/16	111	61.66	100	61.82	61.20	11	16,002	0.07%	大買/
2020/10/15	86.3	61.12	81.5	61.37	61.30	4.8	15,922	0.03%
2020/10/14	216.2	61.38	69	61.15	60.90	147.2	15,768	0.93%	大買/鉅額交易
2020/10/13	85	61.58	57	61.70	61.80	28	15,618	0.18%
2020/10/12	158	62.01	343	62.39	62.10	-185	15,523	-1.19%	大買/大賣/鉅額交易
2020/10/08	102.5	61.16	187	61.13	61.50	-84.5	15,126	-0.56%	大買/大賣/
2020/10/07	65	60.26	28	60.20	60.10	37	14,997	0.25%
2020/10/06	96	60.51	67	60.97	60.20	29	15,039	0.19%
2020/10/05	210	60.41	141	60.70	60.50	69	15,004	0.46%	大買/大賣/
2020/09/30	76	59.10	73.5	59.37	59.20	2.5	14,959	0.02%
2020/09/29	249	59.26	70	59.32	58.60	179	15,097	1.19%	大買/鉅額交易
2020/09/28	73	59.68	113.5	60.03	60.20	-40.5	15,071	-0.27%	大賣/
2020/09/25	37	58.44	55	58.45	58.90	-18	15,081	-0.12%
2020/09/24	119.9	58.74	67	58.48	58.20	52.9	15,193	0.35%	大買/
2020/09/23	90.5	59.95	24	60.05	59.90	66.5	15,347	0.43%
2020/09/22	134	60.72	34	60.62	60.40	100	15,304	0.65%	大買/
2020/09/21	48	62.15	71	62.18	61.70	-23	15,289	-0.15%
2020/09/18	24.5	62.37	42	62.62	62.40	-17.5	15,308	-0.11%
2020/09/17	51	62.39	27	62.46	62.30	24	15,266	0.16%
2020/09/16	96	62.69	86.2	62.52	62.40	9.9	15,278	0.06%
2020/09/15	43	61.95	44	62.13	62.00	-1	15,188	-0.01%
2020/09/14	29.3	61.56	48	61.77	61.60	-18.8	15,276	-0.12%
2020/09/11	7	61.37	61.1	61.22	61.30	-54.1	15,249	-0.36%
2020/09/10	106	61.92	101	61.95	61.20	5	15,305	0.03%	大買/大賣/
2020/09/09	98	61.58	74	61.27	62.00	24	15,289	0.16%
2020/09/08	52.2	61.20	40	61.39	61.40	12.2	15,271	0.08%
2020/09/07	138	60.84	99	60.87	61.00	39	15,274	0.26%	大買/
2020/09/04	75	59.41	44	59.42	59.50	31	15,281	0.20%
2020/09/03	67.3	60.31	113	60.45	60.30	-45.7	15,251	-0.30%	大賣/
2020/09/02	235	60.34	51	60.24	60.20	184	15,232	1.21%	大買/鉅額交易
2020/09/01	51.1	60.93	54	61.01	61.30	-2.9	15,085	-0.02%
2020/08/31	99	61.56	109	62.08	61.20	-10	15,154	-0.07%	大賣/
2020/08/28	68.3	61.12	18	61.13	61.10	50.3	15,030	0.33%
2020/08/27	101	61.88	57	61.86	61.60	44	15,205	0.29%	大買/
2020/08/26	100	61.90	50	62.14	61.90	50	15,197	0.33%
2020/08/25	86.2	62.46	67.3	62.35	62.10	18.9	15,200	0.12%
2020/08/24	76.2	61.27	32	61.50	61.30	44.2	15,508	0.28%
2020/08/21	109	61.53	68	61.87	61.90	41	15,499	0.26%	大買/
2020/08/20	407	61.61	243	61.71	61.10	164	15,442	1.06%	大買/大賣/鉅額交易
2020/08/19	284.3	65.37	137.5	65.17	64.80	146.8	15,036	0.98%	大買/大賣/鉅額交易
2020/08/18	171	67.41	77	67.48	67.00	94	14,760	0.64%	大買/
2020/08/17	146.1	67.88	109	67.89	68.40	37.1	14,617	0.25%	大買/大賣/
2020/08/14	349	67.19	59	67.17	66.80	290	14,748	1.97%	大買/鉅額交易
2020/08/13	168.1	68.29	195	68.37	68.00	-26.9	14,659	-0.18%	大買/大賣/
2020/08/12	155	69.75	111	69.89	69.90	44	14,630	0.30%	大買/大賣/
2020/08/11	94.1	70.55	40	70.70	70.40	54.1	14,577	0.37%
2020/08/10	102	70.54	84	70.80	70.40	18	14,476	0.12%	大買/
2020/08/07	123.5	70.51	63	71.07	70.30	60.5	14,458	0.42%	大買/
2020/08/06	129	70.73	136	71.05	70.90	-7	14,345	-0.05%	大買/大賣/
2020/08/05	241	70.49	60	70.74	70.30	181	14,191	1.28%	大買/鉅額交易
2020/08/04	362.1	71.07	172	71.13	70.60	190.1	13,930	1.36%	大買/大賣/鉅額交易
2020/08/03	551	72.74	155	72.49	71.60	396	13,492	2.94%	大買/大賣/鉅額交易
2020/07/31	185	75.36	204.1	75.63	75.60	-19.1	12,811	-0.15%	大買/大賣/
2020/07/30	256	74.74	210	74.83	75.50	46	12,677	0.36%	大買/大賣/
2020/07/29	167	72.43	223	72.74	72.50	-56	12,382	-0.45%	大買/大賣/
2020/07/28	663.4	73.91	308.1	75.29	70.70	355.3	12,268	2.90%	大買/大賣/鉅額交易
2020/07/27	336.2	74.03	301	74.14	73.00	35.2	11,638	0.30%	大買/大賣/
2020/07/24	95.2	70.43	34	70.90	69.90	61.2	11,081	0.55%
2020/07/23	42	71.33	31.1	71.39	71.80	10.9	10,898	0.10%
2020/07/22	84	72.13	42	72.75	71.80	42	10,879	0.39%
2020/07/21	42	72.12	188	72.23	72.00	-146	10,752	-1.36%	大賣/鉅額交易
2020/07/20	11.8	69.94	38	70.32	70.60	-26.3	10,653	-0.25%
2020/07/17	40	69.52	27	69.44	69.30	13	10,703	0.12%
2020/07/16	175	70.33	50	70.36	69.70	125	10,702	1.17%	大買/鉅額交易
2020/07/15	57	71.01	96	70.98	70.70	-39	10,723	-0.36%
2020/07/14	158	71.62	73	72.18	70.70	85	10,890	0.78%	大買/
2020/07/13	55	72.11	80.5	71.96	72.40	-25.5	10,838	-0.24%
2020/07/10	54	71.07	237	71.23	71.60	-183	10,829	-1.69%	大賣/鉅額交易
2020/07/09	208	70.77	111	70.59	70.40	97	10,785	0.90%	大買/大賣/
2020/07/08	288.7	69.55	50.2	69.45	69.50	238.5	10,545	2.26%	大買/鉅額交易
2020/07/07	102	70.58	67	70.47	70.50	35	10,396	0.34%	大買/
2020/07/06	70	71.64	37	71.61	71.60	33	10,289	0.32%
2020/07/03	156	72.14	56.1	72.79	71.90	99.9	10,198	0.98%	大買/
2020/07/02	72	70.73	139	70.65	72.70	-67	10,104	-0.66%	大賣/
2020/07/01	32	67.40	19	67.89	68.00	13	9,887	0.13%
2020/06/30	14	67.29	14	67.47	67.60	0	9,908	0.00%
2020/06/29	73	67.42	32.2	67.63	67.30	40.8	9,975	0.41%
2020/06/24	52	67.97	46	68.08	68.00	6	10,071	0.06%
2020/06/23	64	67.69	25	67.94	67.80	39	10,170	0.38%
2020/06/22	18.5	67.97	29	68.13	68.20	-10.5	10,310	-0.10%
2020/06/19	33	67.55	24	68.15	68.20	9	10,480	0.09%
2020/06/18	16.2	66.96	10	67.38	67.50	6.2	10,454	0.06%
2020/06/17	34	67.56	95	67.83	68.00	-61	10,597	-0.58%
2020/06/16	49	67.05	37	67.48	67.30	12	10,947	0.11%
2020/06/15	17	65.76	20	66.17	65.60	-3	11,239	-0.03%
2020/06/12	24	64.99	57	65.89	66.30	-33	11,406	-0.29%
2020/06/11	108.1	66.74	58	66.80	66.50	50.1	11,576	0.43%	大買/
2020/06/10	15.4	66.79	96.4	67.63	68.00	-81	11,675	-0.69%
2020/06/09	179	66.66	53	66.72	66.20	126	11,883	1.06%	大買/鉅額交易
2020/06/08	40.8	67.81	22	68.07	68.00	18.8	12,024	0.16%
2020/06/05	16	67.98	36	67.89	68.20	-20	11,980	-0.17%
2020/06/04	43	66.88	27.5	66.79	66.80	15.5	11,922	0.13%
2020/06/03	56	65.79	121	66.06	66.50	-65	12,037	-0.54%	大賣/
2020/06/02	27	63.02	55	63.17	63.50	-28	11,846	-0.24%
2020/06/01	26	62.59	72	62.59	62.80	-46	11,862	-0.39%
2020/05/29	55.2	61.03	21	61.86	61.80	34.2	11,822	0.29%
2020/05/28	69	61.12	38	61.46	61.30	31	11,579	0.27%
2020/05/27	158	61.13	16	61.43	61.00	142	11,656	1.22%	大買/鉅額交易
2020/05/26	59	61.29	40	61.71	61.40	19	11,723	0.16%
2020/05/25	68	60.83	15	61.13	61.10	53	11,733	0.45%
2020/05/22	95	61.72	23	61.67	61.30	72	11,709	0.61%
2020/05/21	25	62.28	67	62.56	63.00	-42	11,682	-0.36%
2020/05/20	124.1	61.63	53	61.80	61.70	71.1	11,415	0.62%	大買/
2020/05/19	90.2	62.24	61	63.77	62.20	29.2	11,304	0.26%
2020/05/18	137	63.41	25	63.09	62.60	112	11,249	1.00%	大買/鉅額交易
2020/05/15	16	66.26	25	66.55	66.40	-9	11,217	-0.08%
2020/05/14	22	66.85	6	66.72	66.50	16	11,200	0.14%
2020/05/13	13	66.78	9	67.41	68.00	4	11,150	0.04%
2020/05/12	12	67.88	17	68.21	68.10	-5	11,132	-0.04%
2020/05/11	25	68.59	19	68.89	68.90	6	11,207	0.05%
2020/05/08	30	67.75	61	67.64	67.60	-31	11,212	-0.28%
2020/05/07	8	66.21	37	66.12	66.20	-29	11,275	-0.26%
2020/05/06	33	64.56	18	64.96	64.40	15	11,311	0.13%
2020/05/05	16	65.08	33	65.32	65.00	-17	11,260	-0.15%
2020/05/04	74.1	63.81	30.1	64.09	64.40	44	11,292	0.39%
2020/04/30	27	66.96	37	66.55	67.10	-10	11,242	-0.09%
2020/04/29	19	65.50	18	65.57	65.30	1	11,365	0.01%
2020/04/28	94.1	64.87	68	64.52	64.80	26.1	11,470	0.23%
2020/04/27	71	65.23	102	65.10	65.30	-31	11,653	-0.27%	大賣/
2020/04/24	7	63.09	7	63.27	63.10	0	11,585	0.00%
2020/04/23	77	62.88	84	63.15	63.30	-7	11,663	-0.06%
2020/04/22	73	61.92	73	62.58	62.60	0	11,688	0.00%
2020/04/21	102.1	64.08	84	63.53	63.10	18.1	11,654	0.16%	大買/
2020/04/20	30.1	65.18	32	65.65	65.50	-1.9	11,622	-0.02%
2020/04/17	218.2	66.05	197.3	66.53	66.80	20.9	11,566	0.18%	大買/大賣/
2020/04/16	44.1	65.07	37	65.44	64.70	7.1	11,381	0.06%
2020/04/15	46.1	65.72	48	65.90	65.50	-1.9	11,416	-0.02%
2020/04/14	70	65.26	120	64.23	65.00	-50	11,362	-0.44%	大賣/
2020/04/13	45	61.93	32	62.01	62.00	13	11,287	0.12%
2020/04/10	59	61.47	52	61.63	61.50	7	11,466	0.06%
2020/04/09	31	62.46	29	62.75	62.20	2	11,485	0.02%
2020/04/08	50	61.67	50	62.25	62.00	0	11,471	0.00%
2020/04/07	35	60.93	99	60.85	61.70	-64	11,386	-0.56%
2020/04/06	48.1	57.49	71	58.37	58.80	-22.9	11,236	-0.20%
2020/04/01	82	57.68	39	57.80	57.20	43	11,185	0.38%
2020/03/31	55	59.07	50	59.35	58.60	5	11,129	0.04%
2020/03/30	40	58.14	49	59.37	59.20	-9	10,968	-0.08%
2020/03/27	56.1	60.35	81	60.60	59.80	-24.9	10,829	-0.23%
2020/03/26	34	59.75	79	59.93	59.80	-45	10,723	-0.42%
2020/03/25	54	57.89	44.5	58.53	58.90	9.6	10,656	0.09%
2020/03/24	23	54.50	69	53.95	54.30	-46	10,519	-0.44%
2020/03/23	125	51.08	49	51.24	51.00	76	10,435	0.73%	大買/
2020/03/20	152	52.70	162	53.41	54.20	-10	10,359	-0.10%	大買/大賣/
2020/03/19	78.5	50.88	77	51.00	50.20	1.5	10,011	0.01%
2020/03/18	112	56.71	55	56.15	55.50	57	10,048	0.57%	大買/
2020/03/17	28	57.81	15	57.91	57.70	13	10,224	0.13%
2020/03/16	152.5	60.29	143	60.50	59.30	9.5	10,022	0.09%	大買/大賣/
2020/03/13	51.3	58.65	50	59.30	61.00	1.2	9,798	0.01%
2020/03/12	43	63.51	47	64.18	62.70	-4	9,516	-0.04%
2020/03/11	38	68.27	78	68.86	67.30	-40	9,733	-0.41%
2020/03/10	72	67.65	27	68.13	68.00	45	9,658	0.47%
2020/03/09	44	69.03	23	69.50	68.90	21	9,586	0.22%
2020/03/06	43	71.82	22	71.48	71.50	21	9,420	0.22%
2020/03/05	33.5	73.14	44	73.23	73.60	-10.5	9,344	-0.11%
2020/03/04	6	72.17	12	72.10	72.50	-6	9,349	-0.06%
2020/03/03	8	72.39	53	72.44	72.50	-45	9,314	-0.48%
2020/03/02	51	70.02	26	70.42	70.10	25	9,187	0.27%
2020/02/27	44	71.98	36.5	72.00	71.30	7.5	9,246	0.08%
2020/02/26	14	72.69	4	72.78	72.80	10	9,077	0.11%
2020/02/25	18.3	73.43	7	73.84	73.50	11.3	9,010	0.12%
2020/02/24	36	74.03	20	74.27	73.90	16	9,016	0.18%
2020/02/21	10	75.25	4	75.85	75.20	6	9,019	0.07%
2020/02/20	43	76.20	11	76.21	75.60	32	9,036	0.35%
2020/02/19	21	76.33	41	76.39	76.40	-20	9,065	-0.22%
2020/02/18	74.1	75.22	60	75.29	75.60	14.1	8,985	0.16%
2020/02/17	2	76.55	0	0.00	76.70	2	8,827	0.02%
2020/02/14	8.3	77.24	7	77.51	77.40	1.3	8,831	0.02%
2020/02/13	18.5	77.62	4	78.15	77.50	14.5	8,799	0.16%
2020/02/12	20	77.55	37	77.71	77.50	-17	8,803	-0.19%
2020/02/11	9	76.23	17	76.34	76.20	-8	8,754	-0.09%
2020/02/10	30	73.27	27	74.69	74.90	3	8,744	0.03%
2020/02/07	43	75.21	10	75.32	74.80	33	8,701	0.38%
2020/02/06	22	76.28	41	76.78	77.90	-19	8,646	-0.22%
2020/02/05	8	74.55	61	74.88	74.80	-53	8,659	-0.61%
2020/02/04	52	72.93	39	73.00	73.70	13	8,637	0.15%
2020/02/03	28	72.04	40	72.08	72.80	-12	8,920	-0.13%
2020/01/31	14	73.99	21	74.25	74.60	-7	8,719	-0.08%
2020/01/30	23.7	74.47	14	74.94	74.10	9.7	8,623	0.11%
2020/01/20	13.1	78.94	8	79.05	79.00	5.1	8,516	0.06%
2020/01/17	15	79.05	13	79.10	79.30	2	8,578	0.02%
2020/01/16	71	79.11	18	79.33	79.30	53	8,546	0.62%
2020/01/15	12	81.46	16	81.44	81.10	-4	8,523	-0.05%
2020/01/14	14	81.01	4	81.18	81.20	10	8,463	0.12%
2020/01/13	12	79.66	17	80.10	80.70	-5	8,442	-0.06%
2020/01/10	29	79.33	14	79.24	79.60	15	8,495	0.18%
2020/01/09	27	79.49	88.3	79.62	79.80	-61.3	8,521	-0.72%
2020/01/08	35	77.79	11	77.75	77.40	24	8,510	0.28%
2020/01/07	37	78.48	12	78.43	78.70	25	8,542	0.29%
2020/01/06	70.4	78.78	45	79.08	78.70	25.4	8,755	0.29%
2020/01/03	28.1	81.84	20.5	82.00	81.80	7.6	8,582	0.09%
2020/01/02	33	82.85	17	83.02	82.80	16	8,527	0.19%
2019/12/31	32.3	83.60	11	83.60	83.20	21.3	8,480	0.25%
2019/12/30	14	84.56	37	84.52	84.40	-23	8,544	-0.27%
2019/12/27	31	84.54	34	85.08	85.20	-3	8,590	-0.03%
2019/12/26	27	83.32	8	83.39	83.50	19	8,570	0.22%
2019/12/25	8	84.06	9	83.90	83.90	-1	8,771	-0.01%
2019/12/24	11.5	85.05	8.5	84.88	84.80	3	8,826	0.03%
2019/12/23	4.5	84.91	31	85.03	85.40	-26.5	8,875	-0.30%
2019/12/20	2	84.05	33	84.63	84.60	-31	8,966	-0.35%
2019/12/19	41.1	84.36	25	84.68	84.30	16.1	8,871	0.18%
2019/12/18	8	85.18	16	85.28	85.40	-8	8,868	-0.09%
2019/12/17	57	84.53	42	84.66	85.00	15	8,897	0.17%
2019/12/16	35	84.91	9	85.01	84.10	26	8,840	0.29%
2019/12/13	163	85.86	124	85.79	85.20	39	8,802	0.44%	大買/大賣/
2019/12/12	102	83.48	211	82.74	84.60	-109	8,463	-1.29%	大買/大賣/鉅額交易
2019/12/11	11	80.01	23	80.16	80.40	-12	8,097	-0.15%
2019/12/10	15	79.97	3	80.13	80.10	12	8,112	0.15%
2019/12/09	20	79.79	42	80.03	80.00	-22	8,131	-0.27%
2019/12/06	183	80.67	161.3	80.92	79.70	21.7	8,083	0.27%	大買/大賣/
2019/12/05	25	76.29	30.5	76.47	76.80	-5.5	7,592	-0.07%
2019/12/04	16.1	74.74	6	75.65	75.00	10.1	7,606	0.13%
2019/12/03	19	75.21	15	75.51	75.50	4	7,716	0.05%
2019/12/02	9	75.23	28	75.67	75.80	-19	7,812	-0.24%
2019/11/29	52.1	75.86	13	75.90	75.60	39.1	7,862	0.50%
2019/11/28	9	77.09	1	77.30	77.00	8	7,783	0.10%
2019/11/27	11	77.29	8.5	77.94	77.10	2.6	7,896	0.03%
2019/11/26	15	77.27	23	77.72	77.30	-8	7,862	-0.10%
2019/11/25	23	77.41	4	77.50	77.00	19	7,680	0.25%
2019/11/22	11	77.85	23	77.84	77.80	-12	7,778	-0.15%
2019/11/21	40.1	77.57	23	77.67	77.60	17.1	7,774	0.22%
2019/11/20	10	79.38	16	79.83	79.70	-6	7,740	-0.08%
2019/11/19	10	78.97	0	0.00	79.00	10	7,789	0.13%
2019/11/18	5	79.36	18	79.35	79.70	-13	7,801	-0.17%
2019/11/15	14	78.55	15	78.84	78.20	-1	7,873	-0.01%
2019/11/14	12	77.57	13	77.98	78.00	-1	7,949	-0.01%
2019/11/13	3	78.00	15	78.23	78.00	-12	7,971	-0.15%
2019/11/12	9	78.22	1	78.10	78.30	8	8,045	0.10%
2019/11/11	12	78.32	73	77.78	78.00	-61	8,151	-0.75%
2019/11/08	53	78.83	36	78.63	78.30	17	8,226	0.21%
2019/11/07	8	79.84	17.5	79.76	79.70	-9.5	8,241	-0.12%
2019/11/06	12	79.68	7	79.59	79.60	5	8,235	0.06%
2019/11/05	14	80.14	7	80.06	80.00	7	8,257	0.08%
2019/11/04	78	80.65	35	80.40	80.50	43	8,371	0.51%
2019/11/01	17	79.87	12.6	79.78	80.00	4.4	8,352	0.05%
2019/10/31	59	79.91	120.6	79.83	79.50	-61.6	8,472	-0.73%	大賣/
2019/10/30	17	77.65	13	77.87	77.60	4	8,159	0.05%
2019/10/29	6	78.37	14	78.34	78.30	-8	8,188	-0.10%
2019/10/28	69	78.50	55.5	78.07	78.10	13.5	8,187	0.16%
2019/10/25	14	79.27	18	79.29	79.40	-4	8,106	-0.05%
2019/10/24	13	79.08	18.5	78.97	79.20	-5.5	8,088	-0.07%
2019/10/23	14	78.77	39	78.50	78.60	-25	8,067	-0.31%
2019/10/22	13.6	77.84	25.1	78.04	78.00	-11.5	8,044	-0.14%
2019/10/21	5	77.66	3	77.63	77.70	2	8,103	0.02%
2019/10/18	39.5	77.84	40	77.84	78.00	-0.5	8,128	-0.01%
2019/10/17	10.1	77.10	7.5	77.09	77.40	2.6	8,228	0.03%
2019/10/16	13	77.23	10.5	77.06	77.00	2.5	8,205	0.03%
2019/10/15	56	77.24	24	77.25	76.80	32	8,254	0.39%
2019/10/14	19	76.04	59.2	76.11	76.80	-40.2	8,264	-0.49%
2019/10/09	19	72.84	3	73.23	72.40	16	8,101	0.20%
2019/10/08	13.5	74.10	20	74.04	74.00	-6.5	8,099	-0.08%
2019/10/07	11	73.22	13	73.35	73.40	-2	8,278	-0.02%
2019/10/04	11	72.51	13	72.98	72.80	-2	8,355	-0.02%
2019/10/03	5	72.24	6	72.62	72.30	-1	8,300	-0.01%
2019/10/02	66	72.52	55	72.82	73.30	11	8,296	0.13%
2019/10/01	32	71.91	70.1	72.64	73.50	-38.1	8,350	-0.46%
2019/09/27	147	70.52	144	71.43	70.80	3	8,282	0.04%	大買/大賣/
2019/09/26	3	71.53	29.3	71.46	71.40	-26.3	8,331	-0.32%
2019/09/25	91.1	70.98	20	71.12	71.30	71.1	8,390	0.85%
2019/09/24	2	73.05	11	73.21	73.30	-9	8,450	-0.11%
2019/09/23	6	73.08	7.1	73.44	73.10	-1.1	8,466	-0.01%
2019/09/20	3	72.87	3.5	73.13	73.30	-0.5	8,498	-0.01%
2019/09/19	1.2	73.08	0	0.00	73.20	1.2	8,464	0.01%
2019/09/18	1	73.20	28.2	73.02	73.00	-27.2	8,527	-0.32%
2019/09/17	19	73.02	43.3	72.83	73.10	-24.3	8,568	-0.28%
2019/09/16	5	71.94	5	72.10	72.10	0	8,579	0.00%
2019/09/12	3	72.10	32	71.97	72.00	-29	8,641	-0.34%
2019/09/11	31	70.91	26	71.06	71.00	5	8,831	0.06%
2019/09/10	18	70.52	3	70.77	70.70	15	8,845	0.17%
2019/09/09	2	72.15	3	72.20	71.60	-1	8,867	-0.01%
2019/09/06	30	72.09	17	72.15	71.90	13	8,940	0.15%
2019/09/05	41.3	71.39	56.1	71.78	72.00	-14.8	8,908	-0.17%
2019/09/04	19	70.42	49.4	70.68	71.30	-30.4	8,789	-0.35%
2019/09/03	72.3	69.86	18.5	69.73	69.50	53.8	8,737	0.62%
2019/09/02	27	71.34	2	71.40	71.50	25	8,712	0.29%
2019/08/30	12	71.01	48	71.09	71.40	-36	8,733	-0.41%
2019/08/29	5	69.78	11	69.45	69.90	-6	8,673	-0.07%
2019/08/28	15	68.84	38	68.54	69.00	-23	8,764	-0.26%
2019/08/27	28	68.55	29	68.89	69.00	-1	8,869	-0.01%
2019/08/26	16	68.62	20	68.63	68.40	-4	8,972	-0.04%
2019/08/23	81	70.71	20	70.84	70.70	61	9,005	0.68%
2019/08/22	18.2	70.26	44.2	70.66	70.70	-26	9,030	-0.29%
2019/08/21	18	69.42	7	69.84	69.30	11	9,194	0.12%
2019/08/20	7	68.74	17	69.02	69.30	-10	9,215	-0.11%
2019/08/19	7	68.31	23	68.50	68.70	-16	9,189	-0.17%
2019/08/16	4	66.77	2	66.85	67.10	2	9,386	0.02%
2019/08/15	34	67.12	23	67.10	67.00	11	9,413	0.12%
2019/08/14	13	68.05	22.3	68.27	68.30	-9.3	9,544	-0.10%
2019/08/13	29	66.69	30	67.06	66.60	-1	9,528	-0.01%
2019/08/12	14.5	68.95	1	69.00	68.90	13.5	9,513	0.14%
2019/08/08	12	68.89	7	69.06	68.90	5	9,494	0.05%
2019/08/07	3	69.03	18	68.92	68.80	-15	9,495	-0.16%
2019/08/06	9	66.90	6	67.68	68.30	3	9,502	0.03%
2019/08/05	0	68.80	58	68.72	68.80	-58	9,329	-0.62%
2019/08/02	74	68.04	58.3	68.31	68.80	15.7	9,263	0.17%
2019/08/01	23	69.73	35	70.39	69.40	-12	9,148	-0.13%
2019/07/31	30	69.88	22	69.88	69.90	8	9,127	0.09%
2019/07/30	3	70.20	16	70.26	69.70	-13	9,073	-0.14%
2019/07/29	18	69.89	11	69.93	69.90	7	9,121	0.08%
2019/07/26	27	69.64	3.3	69.53	69.60	23.7	9,208	0.26%
2019/07/25	11	70.67	13	70.80	71.00	-2	9,277	-0.02%
2019/07/24	8	70.99	7	71.29	70.90	1	9,355	0.01%
2019/07/23	23	71.29	31	71.44	71.00	-8	9,462	-0.08%
2019/07/22	26	70.33	2	70.45	70.50	24	9,449	0.25%
2019/07/19	80	70.00	167.5	70.32	70.40	-87.5	9,486	-0.92%	大賣/
2019/07/18	36	67.76	22	67.84	67.60	14	9,468	0.15%
2019/07/17	27	67.61	9	67.78	67.50	18	9,487	0.19%
2019/07/16	37	69.64	16	69.54	69.10	21	9,416	0.22%
2019/07/15	17	68.47	54	68.80	69.10	-37	9,449	-0.39%
2019/07/12	42	67.64	63	68.01	67.50	-21	9,592	-0.22%
2019/07/11	72	68.11	135	67.91	68.40	-63	10,008	-0.63%	大賣/
2019/07/10	32	65.90	104	65.78	66.10	-72	9,776	-0.74%	大賣/
2019/07/09	29	64.29	14	64.52	64.10	15	9,693	0.15%
2019/07/08	64	64.73	7.4	64.63	64.50	56.6	9,752	0.58%
2019/07/05	66	66.28	46	66.92	66.20	20	9,730	0.21%
2019/07/04	53	65.88	64	66.11	65.30	-11	9,683	-0.11%
2019/07/03	55	64.17	8	64.46	64.40	47	9,581	0.49%
2019/07/02	44	65.31	6	65.88	64.60	38	9,582	0.40%
2019/07/01	61	65.80	173.2	66.16	66.10	-112.2	9,615	-1.17%	大賣/鉅額交易
2019/06/28	19.1	61.93	121	62.34	61.50	-101.9	9,809	-1.04%	大賣/鉅額交易
2019/06/27	57	62.43	47	62.44	62.80	10	9,949	0.10%
2019/06/26	23.1	60.68	6	61.38	60.50	17.1	9,960	0.17%
2019/06/25	44.6	61.47	13	61.75	61.30	31.6	9,956	0.32%
2019/06/24	18	62.51	17	62.77	63.00	1	10,142	0.01%
2019/06/21	17	63.08	52	63.05	63.20	-35	10,262	-0.34%
2019/06/20	33	62.49	42	62.74	62.50	-9	10,219	-0.09%
2019/06/19	182	61.18	116.2	60.66	62.30	65.8	10,393	0.63%	大買/大賣/
2019/06/18	34.1	58.49	28	58.59	58.40	6.1	10,199	0.06%
2019/06/17	68.2	58.82	6.5	59.44	58.40	61.7	10,296	0.60%
2019/06/14	6	60.00	4	60.05	60.00	2	10,305	0.02%
2019/06/13	5.4	60.38	6.5	60.51	60.60	-1.1	10,283	-0.01%
2019/06/12	21	60.33	9	60.50	60.50	12	10,412	0.12%
2019/06/11	10	60.16	26	60.43	60.50	-16	10,383	-0.15%
2019/06/10	11	59.68	14	59.74	59.90	-3	10,344	-0.03%
2019/06/06	14	59.01	5	59.12	58.70	9	10,348	0.09%
2019/06/05	7.2	59.79	7	60.07	60.00	0.2	10,363	0.00%
2019/06/04	10	59.47	11	59.06	59.00	-1	10,403	-0.01%
2019/06/03	7	59.57	10	60.07	60.00	-3	10,359	-0.03%
2019/05/31	14	59.47	27	59.83	59.80	-13	10,322	-0.13%
2019/05/30	8	58.81	13	58.91	58.60	-5	10,173	-0.05%
2019/05/29	11	57.93	9	58.01	58.40	2	10,248	0.02%
2019/05/28	11	58.44	3	58.90	58.40	8	10,391	0.08%
2019/05/27	3.1	58.58	2	58.55	58.70	1.1	10,310	0.01%
2019/05/24	12	58.56	39	58.85	58.60	-27	10,320	-0.26%
2019/05/23	125	59.10	48	59.21	58.30	77	10,236	0.75%	大買/
2019/05/22	23.1	63.16	19	63.05	62.90	4.1	9,971	0.04%
2019/05/21	53	62.44	35	62.56	62.60	18	9,963	0.18%
2019/05/20	11	64.95	17	64.88	64.50	-6	9,737	-0.06%
2019/05/17	44	67.13	91.4	67.44	65.60	-47.4	9,654	-0.49%
2019/05/16	95	69.21	26	68.79	68.50	69	9,537	0.72%
2019/05/15	11	67.95	12	67.90	68.00	-1	9,479	-0.01%
2019/05/14	14	66.80	14	67.05	66.80	0	9,451	0.00%
2019/05/13	6	68.35	0	0.00	68.00	6	9,360	0.06%
2019/05/10	13.6	69.47	10.2	70.04	68.80	3.3	9,428	0.04%
2019/05/09	11	69.12	14.2	69.54	69.40	-3.2	9,431	-0.03%
2019/05/08	15	69.67	8	70.31	70.00	7	9,355	0.07%
2019/05/07	13.5	71.00	7	71.19	71.00	6.5	9,252	0.07%
2019/05/06	44	70.05	61	70.80	71.40	-17	9,312	-0.18%
2019/05/03	13	71.36	40.2	71.77	72.00	-27.2	9,211	-0.30%
2019/05/02	21.2	71.01	13.1	71.31	70.70	8.1	9,077	0.09%
2019/04/30	10	71.72	7	71.67	71.70	3	8,938	0.03%
2019/04/29	31.1	71.94	7	71.81	71.60	24.1	8,846	0.27%
2019/04/26	15	73.17	20	73.11	73.10	-5	8,692	-0.06%
2019/04/25	6	73.13	50	74.00	73.60	-44	8,641	-0.51%
2019/04/24	45.3	73.20	31	73.12	73.10	14.3	8,561	0.17%
2019/04/23	5	74.38	0.3	74.00	74.30	4.7	8,439	0.06%
2019/04/22	4	75.40	6	75.12	75.00	-2	8,378	-0.02%
2019/04/19	26	73.76	41.3	74.64	75.50	-15.3	8,333	-0.18%
2019/04/18	29	75.26	48	75.10	74.10	-19	8,182	-0.23%
2019/04/17	122	75.18	123.1	74.79	75.20	-1.1	8,000	-0.01%	大買/大賣/
2019/04/16	10	70.12	14	70.82	71.00	-4	7,571	-0.05%
2019/04/15	17	70.33	38	70.63	71.00	-21	7,643	-0.27%
2019/04/12	24.1	70.38	31	70.14	69.70	-6.9	7,682	-0.09%
2019/04/11	5	71.40	11	71.50	71.40	-6	7,774	-0.08%
2019/04/10	7	71.44	46	71.30	71.80	-39	7,888	-0.49%
2019/04/09	26	70.61	22	70.62	70.80	4	7,839	0.05%
2019/04/08	18	70.95	7	71.17	70.60	11	7,828	0.14%
2019/04/03	18	70.72	22	70.84	70.80	-4	7,723	-0.05%
2019/04/02	79	70.39	101	70.73	70.60	-22	7,607	-0.29%	大賣/
2019/04/01	26	68.51	21	68.34	68.70	5	7,262	0.07%
2019/03/29	14	67.04	47.1	66.83	67.50	-33.1	7,033	-0.47%
2019/03/28	35	67.88	24	67.72	67.70	11	7,034	0.16%
2019/03/27	113	68.75	97	68.96	68.40	16	7,012	0.23%	大買/
2019/03/26	88	67.04	67.1	66.96	67.50	20.9	6,729	0.31%
2019/03/25	53	64.79	20.1	64.85	65.00	32.9	6,562	0.50%
2019/03/22	24	65.45	161	65.57	65.90	-137	6,510	-2.10%	大賣/鉅額交易
2019/03/21	50	63.20	46	63.77	63.70	4	6,275	0.06%
2019/03/20	32.1	63.10	19.1	63.32	63.00	12.9	6,223	0.21%
2019/03/19	9.1	62.46	5	62.62	62.60	4.1	6,138	0.07%
2019/03/18	25	62.19	5	62.54	62.70	20	6,069	0.33%
2019/03/15	12.1	62.34	1	63.00	62.10	11.1	6,038	0.18%
2019/03/14	7.1	62.80	1	63.20	63.00	6.1	5,904	0.10%
2019/03/13	6	62.65	9	63.09	63.00	-3	6,077	-0.05%
2019/03/12	1	62.80	4	63.05	62.90	-3	6,090	-0.05%
2019/03/11	22.2	62.55	5.1	62.20	62.20	17.1	6,135	0.28%
2019/03/08	1	63.30	5	63.72	63.50	-4	6,254	-0.06%
2019/03/07	7	63.41	3	64.17	63.10	4	6,360	0.06%
2019/03/06	20.5	64.25	62.3	64.06	64.00	-41.8	6,505	-0.64%
2019/03/05	22	63.15	48	63.35	63.50	-26	6,669	-0.39%
2019/03/04	54.7	62.59	11	63.64	63.80	43.7	6,652	0.66%
2019/02/27	35	63.41	29	63.68	62.90	6	6,563	0.09%
2019/02/26	71	64.24	115.1	64.30	64.50	-44.1	6,364	-0.69%	大賣/
2019/02/25	4	60.83	84.5	61.09	62.00	-80.5	6,185	-1.30%
2019/02/22	17.1	59.74	21	59.99	59.80	-3.9	6,319	-0.06%
2019/02/21	22	59.74	30	60.02	59.90	-8	6,438	-0.12%
2019/02/20	36.1	59.65	119.2	59.74	60.40	-83.1	6,453	-1.29%	大賣/
2019/02/19	28	58.71	10	58.66	58.60	18	6,429	0.28%
2019/02/18	50	58.92	16	59.54	58.60	34	6,490	0.52%
2019/02/15	24	58.69	13	59.16	58.90	11	6,520	0.17%
2019/02/14	74	58.85	7	59.01	58.80	67	6,611	1.01%
2019/02/13	16	59.48	12	59.67	59.60	4	6,630	0.06%
2019/02/12	20	59.03	22	60.00	60.30	-2	6,620	-0.03%
2019/02/11	32	58.65	13	59.07	58.80	19	6,641	0.29%
2019/01/30	1	59.50	5	60.14	60.00	-4	6,624	-0.06%
2019/01/29	16.5	59.28	27	59.74	59.90	-10.5	6,593	-0.16%
2019/01/28	2	60.50	2	60.75	60.50	0	6,591	0.00%
2019/01/25	1	60.40	62	60.02	60.50	-61	6,638	-0.92%
2019/01/24	1	58.50	2	58.65	58.70	-1	6,582	-0.02%
2019/01/23	15	58.17	1	58.60	58.30	14	6,728	0.21%
2019/01/22	3	58.50	2	58.75	58.50	1	6,784	0.01%
2019/01/21	25	59.12	26.1	59.55	58.80	-1.1	6,848	-0.02%
2019/01/18	3	58.63	10	58.71	58.80	-7	6,907	-0.10%
2019/01/17	10	58.10	24	58.25	58.10	-14	6,967	-0.20%
2019/01/16	7	58.61	15.1	58.98	58.60	-8.1	7,031	-0.11%
2019/01/15	1	57.90	16.2	58.24	58.60	-15.2	7,036	-0.22%
2019/01/14	2	57.85	9.1	57.42	57.30	-7.1	7,001	-0.10%
2019/01/11	49	57.12	98	57.42	57.60	-49	7,172	-0.68%
2019/01/10	24.1	56.80	8.2	56.85	57.00	15.9	7,175	0.22%
2019/01/09	5	56.30	31.1	56.26	56.30	-26.1	7,187	-0.36%
2019/01/08	16	55.23	21	55.30	55.20	-5	7,152	-0.07%
2019/01/07	117.1	55.22	57	55.10	55.00	60.1	7,232	0.83%	大買/
2019/01/04	21.2	54.91	13	55.37	55.20	8.2	7,246	0.11%
2019/01/03	172	55.50	158.9	55.36	56.00	13.1	7,624	0.17%	大買/大賣/
2019/01/02	100.6	56.84	40	56.60	56.50	60.6	7,538	0.80%
2018/12/28	6	58.25	14	58.13	58.30	-8	7,481	-0.11%
2018/12/27	7.2	58.10	5	58.06	57.90	2.2	7,546	0.03%
2018/12/26	27	57.43	19	57.63	57.00	8	7,610	0.11%
2018/12/25	19.1	57.34	13	57.83	57.30	6.1	7,673	0.08%
2018/12/24	26	58.43	8	59.13	58.10	18	7,704	0.23%
2018/12/22	16	58.24	2	58.40	58.20	14	7,732	0.18%
2018/12/21	22.1	58.90	13	58.75	58.70	9.1	7,891	0.12%
2018/12/20	5	59.82	3	59.87	59.80	2	7,815	0.03%
2018/12/19	3	59.93	4	60.13	60.30	-1	7,768	-0.01%
2018/12/18	3	59.87	13	60.14	59.80	-10	7,823	-0.13%
2018/12/17	2	60.50	4	61.00	60.30	-2	7,880	-0.03%
2018/12/14	1.4	60.08	10.1	60.54	60.30	-8.7	7,907	-0.11%
2018/12/13	3	60.60	7.1	60.54	60.50	-4.1	7,921	-0.05%
2018/12/12	2	60.05	11	60.11	60.00	-9	7,921	-0.11%
2018/12/11	19	59.16	0	0.00	58.80	19	7,865	0.24%
2018/12/10	5.1	59.54	14	59.78	59.40	-8.9	7,909	-0.11%
2018/12/07	5	60.08	2.5	60.12	60.20	2.5	7,943	0.03%
2018/12/06	48.1	60.56	9	60.08	59.70	39.1	7,958	0.49%
2018/12/05	40	62.64	56	63.14	62.80	-16	7,815	-0.20%
2018/12/04	13	64.78	41	64.22	64.60	-28	7,838	-0.36%
2018/12/03	78	63.41	198.3	63.95	64.50	-120.3	7,809	-1.54%	大賣/鉅額交易
2018/11/30	24	61.65	38	61.92	62.40	-14	7,672	-0.18%
2018/11/29	68	63.26	38.1	63.29	62.00	29.9	7,506	0.40%
2018/11/28	113	59.53	230.8	60.61	62.50	-117.8	7,288	-1.62%	大買/大賣/鉅額交易
2018/11/27	57.3	57.43	61.1	58.10	58.00	-3.9	7,017	-0.05%
2018/11/26	18	57.37	52	57.48	57.40	-34	7,023	-0.48%
2018/11/23	18	56.33	1	56.60	56.40	17	6,968	0.24%
2018/11/22	38	56.56	17	56.52	56.50	21	6,958	0.30%
2018/11/21	72.2	56.60	33	56.64	56.60	39.2	6,904	0.57%
2018/11/20	79.1	58.08	38	57.78	57.60	41.1	6,686	0.61%
2018/11/19	23	59.69	11	59.81	59.70	12	6,557	0.18%
2018/11/16	10	60.09	17	60.26	60.30	-7	6,541	-0.11%
2018/11/15	26	59.52	59	59.58	59.50	-33	6,510	-0.51%
2018/11/14	25.1	59.46	20	59.45	59.50	5.1	6,473	0.08%
2018/11/13	85.1	59.56	30	59.72	59.50	55.1	6,465	0.85%
2018/11/12	43	61.15	48	61.59	61.00	-5	6,376	-0.08%
2018/11/09	59.1	60.97	17	60.95	60.60	42.1	6,359	0.66%
2018/11/08	11	61.79	89	61.80	61.80	-78	6,433	-1.21%
2018/11/07	95	61.12	34	61.21	61.20	61	6,456	0.94%
2018/11/06	47	61.45	33	61.82	61.60	14	6,501	0.22%
2018/11/05	35	61.67	39	61.89	62.40	-4	6,529	-0.06%
2018/11/02	56	62.88	23.2	62.72	62.60	32.8	6,580	0.50%
2018/11/01	15	62.13	31	62.37	62.60	-16	6,624	-0.24%
2018/10/31	30	61.18	22	61.82	62.40	8	6,676	0.12%
2018/10/30	8	61.30	301.8	61.38	61.30	-293.8	6,563	-4.48%	大賣/鉅額交易
2018/10/29	3.1	61.43	12	61.75	61.20	-8.9	6,524	-0.14%
2018/10/26	21	60.97	18	61.62	61.70	3	6,544	0.05%
2018/10/25	15.1	60.62	18	60.71	60.60	-2.9	6,565	-0.04%
2018/10/24	7	61.49	19	62.14	62.20	-12	6,781	-0.18%
2018/10/23	23	61.63	39.5	61.87	61.90	-16.5	7,046	-0.23%
2018/10/22	52	62.23	13	62.31	62.20	39	7,161	0.54%
2018/10/19	26	61.57	10	61.70	62.40	16	7,181	0.22%
2018/10/18	23	63.61	11	63.22	63.20	12	7,076	0.17%
2018/10/17	15.1	64.78	24	64.82	65.00	-8.9	7,089	-0.13%
2018/10/16	13	63.61	15	64.34	64.00	-2	7,190	-0.03%
2018/10/15	1.3	63.56	2	63.80	63.30	-0.8	7,290	-0.01%
2018/10/12	40	62.76	43.3	62.76	63.70	-3.3	7,249	-0.05%
2018/10/11	72.1	62.50	26.5	62.58	61.80	45.6	7,236	0.63%
2018/10/09	9.1	68.96	12	68.82	68.60	-2.9	6,846	-0.04%
2018/10/08	40	70.23	25	70.26	69.70	15	6,754	0.22%
2018/10/05	22	71.51	15	71.51	70.70	7	6,736	0.10%
2018/10/04	27	73.55	21	73.64	73.10	6	6,728	0.09%
2018/10/03	14	75.44	19	75.51	75.40	-5	6,665	-0.08%
2018/10/02	31	74.51	11	75.06	74.90	20	6,633	0.30%
2018/10/01	21	75.41	23.2	75.98	74.90	-2.2	6,591	-0.03%
2018/09/28	22.3	75.02	19	75.07	74.50	3.3	6,556	0.05%
2018/09/27	19	73.68	12	74.39	74.10	7	6,468	0.11%
2018/09/26	4	74.15	25.2	74.07	74.10	-21.2	6,459	-0.33%
2018/09/25	10	74.09	26	74.68	74.30	-16	6,584	-0.24%
2018/09/21	7	73.33	10	73.39	73.50	-3	6,571	-0.05%
2018/09/20	2	72.40	3	72.57	72.70	-1	6,579	-0.02%
2018/09/19	3	71.90	4	72.73	73.00	-1	6,649	-0.02%
2018/09/18	4	72.08	6	72.32	72.00	-2	6,674	-0.03%
2018/09/17	1	73.00	3	72.87	72.50	-2	6,732	-0.03%
2018/09/14	9	72.41	9	72.50	72.70	0	6,747	0.00%
2018/09/13	29	70.43	12	71.10	71.40	17	6,778	0.25%
2018/09/12	6	70.22	10	70.48	70.60	-4	6,791	-0.06%
2018/09/11	1	69.90	7	70.77	70.90	-6	6,942	-0.09%
2018/09/10	18	69.82	22	70.39	69.60	-4	7,100	-0.06%
2018/09/07	12	71.97	99	72.02	71.70	-87	7,293	-1.19%
2018/09/06	6.1	72.98	19	73.64	72.50	-12.9	7,379	-0.17%
2018/09/05	14	74.11	9	74.51	73.80	5	7,421	0.07%
2018/09/04	11	73.85	0.2	73.90	73.90	10.8	7,585	0.14%
2018/09/03	8	74.23	18	74.16	74.30	-10	7,728	-0.13%
2018/08/31	12	73.83	21	74.60	75.30	-9	7,794	-0.12%
2018/08/30	13	74.35	6	74.60	74.30	7	7,859	0.09%
2018/08/29	28	74.48	15	74.50	74.80	13	7,911	0.16%
2018/08/28	17	73.53	19	73.86	73.90	-2	7,943	-0.03%
2018/08/27	8	73.11	3	73.73	73.10	5	8,023	0.06%
2018/08/24	9	73.08	3	73.27	73.30	6	8,085	0.07%
2018/08/23	7	73.39	5	73.96	73.90	2	8,272	0.02%
2018/08/22	6	73.43	20.5	73.82	74.00	-14.5	8,440	-0.17%
2018/08/21	8	73.35	1	73.30	73.00	7	8,299	0.08%
2018/08/20	3	72.97	23	73.23	73.20	-20	8,311	-0.24%
2018/08/17	2	73.35	1	73.70	73.70	1	8,291	0.01%
2018/08/16	36	72.78	44	72.96	73.10	-8	8,322	-0.10%
2018/08/15	25	73.42	41	73.43	73.10	-16	8,316	-0.19%
2018/08/14	12	74.30	20	74.42	74.90	-8	8,290	-0.10%
2018/08/13	48	74.84	67.1	75.11	74.60	-19.1	8,316	-0.23%
2018/08/10	35	76.27	34.5	76.30	76.70	0.5	8,256	0.01%
2018/08/09	10	78.28	23	78.26	78.50	-13	8,283	-0.16%
2018/08/08	53	78.06	22	78.15	78.40	31	8,252	0.38%
2018/08/07	5	77.42	5	77.30	77.40	0	8,249	0.00%
2018/08/06	10	77.42	14	77.66	77.60	-4	8,261	-0.05%
2018/08/03	5	76.96	15	77.09	77.30	-10	8,359	-0.12%
2018/08/02	25	76.96	6	76.50	76.60	19	8,462	0.22%
2018/08/01	25	77.81	17	77.85	78.00	8	8,496	0.09%
2018/07/31	135	77.12	53	77.26	78.40	82	8,534	0.96%	大買/
2018/07/30	196	78.59	168.2	78.47	78.50	27.9	8,504	0.33%	大買/大賣/
2018/07/27	26.5	73.35	72	73.61	74.60	-45.5	8,500	-0.54%
2018/07/26	7.8	71.00	46	71.09	71.20	-38.2	8,623	-0.44%
2018/07/25	23	70.27	8	70.43	70.20	15	9,070	0.17%
2018/07/24	8.4	70.04	19	70.50	70.70	-10.6	9,593	-0.11%
2018/07/23	27	70.11	10	70.69	70.00	17	9,653	0.18%
2018/07/20	74.2	70.50	38	71.09	70.60	36.2	9,641	0.37%
2018/07/19	9	72.92	1	73.50	72.30	8	9,586	0.08%
2018/07/18	3	72.53	35	72.66	72.60	-32	9,648	-0.33%
2018/07/17	7	70.97	4.5	71.24	71.40	2.5	9,660	0.03%
2018/07/16	10	71.26	7	71.44	71.10	3	9,732	0.03%
2018/07/13	30	71.58	8	71.93	72.10	22	9,847	0.22%
2018/07/12	4	71.08	26	70.73	70.70	-22	9,900	-0.22%
2018/07/11	14	69.22	2	69.55	69.40	12	9,946	0.12%
2018/07/10	13	69.85	3	70.47	69.60	10	10,034	0.10%
2018/07/09	12	70.16	59	70.28	70.00	-47	10,147	-0.46%
2018/07/06	21	68.90	3	69.40	68.80	18	10,266	0.18%
2018/07/05	8	69.61	21	69.58	69.60	-13	10,359	-0.13%
2018/07/04	1	70.10	28	70.15	70.00	-27	10,476	-0.26%
2018/07/03	40.5	69.93	9	69.60	69.50	31.5	10,591	0.30%
2018/07/02	19	71.18	7	71.93	70.90	12	10,612	0.11%
2018/06/29	34.1	70.85	17	71.28	71.60	17.1	10,718	0.16%
2018/06/28	16	70.65	34	71.90	70.90	-18	10,750	-0.17%
2018/06/27	20.6	71.22	19	72.07	70.80	1.6	10,797	0.01%
2018/06/26	25	71.34	14	71.69	71.50	11	10,868	0.10%
2018/06/25	10	71.97	38	72.48	72.40	-28	10,955	-0.26%
2018/06/22	32	71.63	30	71.89	72.30	2	11,107	0.02%
2018/06/21	13	72.39	5	72.62	72.60	8	11,187	0.07%
2018/06/20	29	71.71	36.5	71.64	72.10	-7.5	11,268	-0.07%
2018/06/19	35	72.63	7	72.39	72.10	28	11,166	0.25%
2018/06/15	34.1	73.93	28	74.03	74.40	6.1	11,055	0.05%
2018/06/14	39.7	74.91	9	74.92	74.50	30.7	10,832	0.28%
2018/06/13	21	75.69	22	75.92	75.60	-1	10,810	-0.01%
2018/06/12	71	75.29	31.5	75.50	75.60	39.5	10,907	0.36%
2018/06/11	51	76.51	10	77.20	76.10	41	10,767	0.38%
2018/06/08	15	77.66	1.5	77.44	77.50	13.5	10,783	0.12%
2018/06/07	20	78.59	46	78.73	78.40	-26	10,951	-0.24%
2018/06/06	14.5	77.58	30	77.80	77.60	-15.5	10,931	-0.14%
2018/06/05	6.1	76.77	37	76.91	76.80	-30.9	11,093	-0.28%
2018/06/04	29.5	76.56	28	76.57	76.80	1.5	11,302	0.01%
2018/06/01	18	75.57	12	76.06	76.00	6	11,445	0.05%
2018/05/31	6	75.57	9.1	75.56	76.00	-3.1	11,693	-0.03%
2018/05/30	58.1	75.80	18	76.03	75.30	40.1	11,569	0.35%
2018/05/29	10	78.21	11	78.14	78.10	-1	11,440	-0.01%
2018/05/28	30	78.32	10.5	78.33	78.20	19.5	11,864	0.16%
2018/05/25	2	78.15	12	78.93	79.00	-10	12,266	-0.08%
2018/05/24	12	78.37	27	78.30	78.10	-15	12,755	-0.12%
2018/05/23	9.3	78.58	21	79.04	78.50	-11.7	13,228	-0.09%
2018/05/22	16.1	79.38	9.5	79.91	79.00	6.6	13,796	0.05%
2018/05/21	26	79.36	18	79.93	79.80	8	14,317	0.06%
2018/05/18	4.5	78.77	27	79.25	78.70	-22.5	14,837	-0.15%
2018/05/17	60.2	78.58	6.1	78.46	77.80	54.2	15,587	0.35%
2018/05/16	9	79.80	54	80.03	79.50	-45	16,280	-0.28%
2018/05/15	69	80.04	17	80.27	79.70	52	17,195	0.30%
2018/05/14	24.6	80.01	24	80.18	79.80	0.6	18,193	0.00%
2018/05/11	49	79.83	90	79.85	79.80	-41	19,498	-0.21%
2018/05/10	16	78.15	56	78.33	78.50	-40	20,801	-0.19%
2018/05/09	54	77.40	36.1	77.36	77.20	17.9	22,340	0.08%
2018/05/08	50.5	78.05	32.3	78.12	77.70	18.3	24,370	0.07%
2018/05/07	88	80.57	74.5	80.89	79.00	13.5	27,009	0.05%
2018/05/04	90.5	78.70	167.1	78.07	80.20	-76.5	29,040	-0.26%	大賣/
2018/05/03	115	75.45	108	75.40	75.10	7	30,842	0.02%	大買/大賣/
2018/05/02	168.3	77.34	138	77.58	75.70	30.3	36,334	0.08%	大買/大賣/
2018/04/30	228.5	81.69	319	81.09	80.30	-90.5	38,764	-0.23%	大買/大賣/