鴻海 (2317)-新光-高雄券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	79.3	204.73	57.6	204.45	203.00	21.6	64,798	0.03%
2024/11/21	98.4	203.16	27.5	202.80	202.50	70.9	65,000	0.11%
2024/11/20	88.8	206.09	43.4	206.54	206.00	45.4	65,385	0.07%
2024/11/19	77.3	203.08	38.9	203.76	203.50	38.5	65,849	0.06%
2024/11/18	86.5	204.09	93.1	204.90	202.50	-6.5	66,210	-0.01%
2024/11/15	213.1	209.07	167.6	208.33	207.00	45.6	66,169	0.07%	大買/大賣/
2024/11/14	137.9	212.46	75.1	211.50	211.50	62.8	65,720	0.10%	大買/
2024/11/13	67.5	213.94	35.1	214.48	214.50	32.4	65,927	0.05%
2024/11/12	164.5	215.54	60.8	215.54	214.00	103.7	66,646	0.16%	大買/鉅額交易
2024/11/11	28.2	218.40	53.5	218.98	220.00	-25.3	67,372	-0.04%
2024/11/08	81.2	218.24	78	218.94	218.00	3.2	68,533	0.00%
2024/11/07	34.4	216.08	166	216.51	217.00	-131.6	69,919	-0.19%	大賣/鉅額交易
2024/11/06	89.2	214.89	92	215.45	213.50	-2.8	71,518	0.00%
2024/11/05	43	213.11	56.9	213.31	214.00	-14	73,247	-0.02%
2024/11/04	36.7	211.36	95.1	211.46	214.00	-58.4	77,681	-0.08%
2024/11/01	119.8	205.32	59.8	206.72	208.00	60	80,548	0.07%	大買/
2024/10/30	75.1	211.76	162	212.92	211.50	-86.9	81,929	-0.11%	大賣/
2024/10/29	152.4	209.76	63.5	209.37	209.50	88.8	81,977	0.11%	大買/
2024/10/28	140	217.23	153.1	217.79	215.00	-13.1	81,834	-0.02%	大買/大賣/
2024/10/25	79.8	213.88	139.4	214.34	216.00	-59.6	81,192	-0.07%	大賣/
2024/10/24	127.1	212.66	120.3	211.62	211.50	6.8	81,356	0.01%	大買/大賣/
2024/10/23	71.1	214.51	72.5	215.62	216.00	-1.4	81,746	0.00%
2024/10/22	64.4	213.66	132	213.97	215.50	-67.6	82,294	-0.08%	大賣/
2024/10/21	27.4	211.01	56.4	211.83	210.00	-29	83,469	-0.03%
2024/10/18	322.7	209.11	233.8	209.40	207.50	88.9	83,998	0.11%	大買/大賣/
2024/10/17	47.4	207.29	91.1	207.21	208.50	-43.6	84,516	-0.05%
2024/10/16	106.3	204.80	40.7	205.53	205.00	65.6	84,684	0.08%	大買/
2024/10/15	49.6	204.24	199.7	204.82	207.00	-150.1	84,454	-0.18%	大賣/鉅額交易
2024/10/14	33.3	198.13	90.6	198.71	199.00	-57.2	83,225	-0.07%
2024/10/11	58.3	200.20	52	200.98	200.00	6.4	84,917	0.01%
2024/10/09	96.9	198.22	123.7	198.77	199.00	-26.7	84,841	-0.03%	大賣/
2024/10/08	73.1	194.96	66.9	195.76	194.00	6.2	84,628	0.01%
2024/10/07	94.1	196.91	77.7	196.91	197.50	16.4	86,026	0.02%
2024/10/04	44.4	192.86	122.6	193.30	194.00	-78.2	86,540	-0.09%	大賣/
2024/10/01	46	187.74	30.3	187.15	187.00	15.7	85,357	0.02%
2024/09/30	105.7	189.12	92.1	189.72	187.50	13.5	86,645	0.02%	大買/
2024/09/27	198.6	191.30	149	192.37	191.00	49.6	86,879	0.06%	大買/大賣/
2024/09/26	105.2	189.95	65	190.32	189.50	40.2	88,138	0.05%	大買/
2024/09/25	166.7	188.76	251.5	189.19	188.50	-84.9	88,278	-0.10%	大買/大賣/
2024/09/24	130.6	179.68	159.5	180.51	183.00	-28.9	87,589	-0.03%	大買/大賣/
2024/09/23	29	179.31	149.1	179.83	180.00	-120.1	88,056	-0.14%	大賣/鉅額交易
2024/09/20	99	179.15	121.1	180.55	177.00	-22.2	89,343	-0.02%	大賣/
2024/09/19	75.7	174.50	85.6	175.96	176.50	-9.9	89,933	-0.01%
2024/09/18	136.1	176.00	160.3	173.99	174.00	-24.1	90,975	-0.03%	大買/大賣/
2024/09/16	76.5	178.40	172.1	178.96	181.00	-95.6	92,423	-0.10%	大賣/
2024/09/13	76.7	176.63	42.3	176.99	176.00	34.4	94,482	0.04%
2024/09/12	85.8	175.43	165.4	176.09	177.50	-79.6	96,794	-0.08%	大賣/
2024/09/11	250.5	170.80	150.6	170.46	169.50	99.9	97,425	0.10%	大買/大賣/
2024/09/10	162.9	169.96	102.2	169.42	169.00	60.7	98,440	0.06%	大買/大賣/
2024/09/09	203.8	172.07	94	172.80	172.00	109.8	98,999	0.11%	大買/鉅額交易
2024/09/06	95.8	176.73	35.1	176.63	176.50	60.7	100,326	0.06%
2024/09/05	183.6	178.38	135	178.96	175.00	48.6	101,765	0.05%	大買/大賣/
2024/09/04	155.6	176.60	104.8	178.15	179.50	50.8	101,899	0.05%	大買/大賣/
2024/09/03	34.9	185.26	126.8	185.57	185.00	-92	100,741	-0.09%	大賣/
2024/09/02	72.6	183.55	54.1	184.85	183.00	18.5	101,914	0.02%
2024/08/30	53.5	184.63	49.4	184.50	184.50	4.1	103,273	0.00%
2024/08/29	77.6	181.37	103.3	181.81	184.50	-25.7	104,122	-0.02%	大賣/
2024/08/28	55.7	182.18	114.5	183.35	185.50	-58.8	104,648	-0.06%	大賣/
2024/08/27	91.8	179.96	12.3	180.93	180.50	79.5	106,103	0.07%
2024/08/26	59.5	183.06	38.4	183.21	182.00	21.1	106,949	0.02%
2024/08/23	166.1	179.63	162.6	178.59	180.00	3.5	107,498	0.00%	大買/大賣/
2024/08/22	129.7	181.10	43.4	181.23	179.50	86.4	107,809	0.08%	大買/
2024/08/21	142	183.44	50.7	184.24	183.50	91.3	108,503	0.08%	大買/
2024/08/20	123.4	188.11	74.5	187.85	186.50	49	108,463	0.05%	大買/
2024/08/19	53.3	186.75	87.6	187.17	187.00	-34.3	108,510	-0.03%
2024/08/16	46.4	184.76	90.3	185.37	184.00	-43.9	108,475	-0.04%
2024/08/15	198.9	183.56	126.1	182.70	181.00	72.7	108,044	0.07%	大買/大賣/
2024/08/14	95.7	185.33	136.1	185.54	185.50	-40.4	107,885	-0.04%	大賣/
2024/08/13	153.2	180.70	123.8	180.86	181.00	29.4	107,715	0.03%	大買/大賣/
2024/08/12	164.3	175.96	227.9	175.61	176.00	-63.6	108,358	-0.06%	大買/大賣/
2024/08/09	162.7	169.78	219.8	170.24	168.50	-57	109,102	-0.05%	大買/大賣/
2024/08/08	319.6	163.41	142.8	164.26	163.50	176.8	108,889	0.16%	大買/大賣/鉅額交易
2024/08/07	279.8	170.82	212.8	171.70	170.50	67.1	107,321	0.06%	大買/大賣/
2024/08/06	323.9	168.82	381.9	168.88	167.50	-58	105,884	-0.05%	大買/大賣/
2024/08/05	390	169.26	248.3	168.87	168.00	141.6	102,629	0.14%	大買/大賣/鉅額交易
2024/08/02	345.1	190.63	178.9	190.66	186.50	166.1	100,061	0.17%	大買/大賣/鉅額交易
2024/08/01	101.1	203.38	98.6	203.21	202.50	2.4	99,293	0.00%	大買/
2024/07/31	73	198.49	64.6	198.87	198.00	8.3	101,079	0.01%
2024/07/30	73.2	193.64	70.2	192.75	196.00	3	100,915	0.00%
2024/07/29	60	194.39	70.1	193.91	193.00	-10.1	101,111	-0.01%
2024/07/26	152.1	191.37	58.5	192.02	192.00	93.6	101,334	0.09%	大買/
2024/07/23	150.8	199.70	103.7	200.01	201.50	47.1	101,273	0.05%	大買/大賣/
2024/07/22	237.2	195.92	196.7	194.43	192.50	40.5	101,525	0.04%	大買/大賣/
2024/07/19	123	201.47	166.1	202.04	204.00	-43.1	100,691	-0.04%	大買/大賣/
2024/07/18	196.2	204.84	99.9	205.54	204.00	96.3	102,383	0.09%	大買/
2024/07/17	63.6	213.08	34.6	214.28	212.00	29	101,305	0.03%
2024/07/16	110.2	213.95	51.8	214.20	213.00	58.4	101,241	0.06%	大買/
2024/07/15	78.3	216.56	79.1	217.43	216.50	-0.8	102,079	0.00%
2024/07/12	341.9	217.40	189.7	215.81	216.00	152.2	102,453	0.15%	大買/大賣/鉅額交易
2024/07/11	111.8	225.53	103.3	226.08	225.50	8.6	101,909	0.01%	大買/大賣/
2024/07/10	209.3	223.63	91.6	223.88	223.50	117.7	103,744	0.11%	大買/鉅額交易
2024/07/09	307	226.46	205.9	226.69	225.50	101.1	104,436	0.10%	大買/大賣/鉅額交易
2024/07/08	128.3	223.40	248.8	222.97	226.50	-120.5	104,093	-0.12%	大買/大賣/鉅額交易
2024/07/05	96.2	213.67	95.2	214.09	214.50	1	105,052	0.00%
2024/07/04	124.8	212.70	229.1	212.22	214.50	-104.3	105,962	-0.10%	大買/大賣/鉅額交易
2024/07/03	144.1	204.76	59.1	205.21	203.00	85	105,809	0.08%	大買/
2024/07/02	279	208.24	60.7	206.28	204.50	218.3	106,349	0.21%	大買/鉅額交易
2024/07/01	117.1	215.68	188.4	215.90	216.00	-71.3	106,325	-0.07%	大買/大賣/
2024/06/28	71.6	214.21	53.2	214.81	214.00	18.4	108,067	0.02%
2024/06/27	34.3	211.58	58.4	211.58	212.50	-24.1	108,103	-0.02%
2024/06/26	144.3	212.02	106.2	211.85	210.00	38	109,229	0.03%	大買/大賣/
2024/06/25	134.7	206.80	140.4	207.76	211.00	-5.7	110,700	-0.01%	大買/大賣/
2024/06/24	202.4	206.88	131.5	206.82	206.00	71	111,189	0.06%	大買/大賣/
2024/06/21	358	213.24	143.2	213.87	212.00	214.9	112,462	0.19%	大買/大賣/鉅額交易
2024/06/20	194.7	212.17	379.5	211.21	217.50	-184.8	112,162	-0.16%	大買/大賣/鉅額交易
2024/06/19	183.4	204.70	211.5	204.73	203.00	-28.1	113,142	-0.02%	大買/大賣/
2024/06/18	196.4	198.82	69.8	199.04	198.50	126.7	113,310	0.11%	大買/鉅額交易
2024/06/17	135.1	197.36	131.7	197.58	200.00	3.4	115,217	0.00%	大買/大賣/
2024/06/14	118.2	194.72	183.7	195.78	198.00	-65.5	116,569	-0.06%	大買/大賣/
2024/06/13	202.2	191.03	228.7	191.47	192.00	-26.5	118,495	-0.02%	大買/大賣/
2024/06/12	128	184.96	181.2	185.34	187.50	-53.2	122,764	-0.04%	大買/大賣/
2024/06/11	56.5	179.59	100.1	179.79	180.50	-43.6	123,876	-0.04%
2024/06/07	70.3	177.69	242.2	177.77	177.50	-171.9	128,123	-0.13%	大賣/鉅額交易
2024/06/06	343.6	180.77	330.8	180.78	177.50	12.7	132,975	0.01%	大買/大賣/
2024/06/05	251.5	173.50	178.7	174.60	175.50	72.8	133,281	0.05%	大買/大賣/
2024/06/04	271.4	172.52	122.8	172.94	171.00	148.6	132,468	0.11%	大買/大賣/鉅額交易
2024/06/03	223.5	176.53	251.9	176.86	176.50	-28.3	131,562	-0.02%	大買/大賣/
2024/05/31	212.3	174.88	93.2	174.99	172.00	119.1	130,748	0.09%	大買/鉅額交易
2024/05/30	120.2	177.29	114.9	177.62	176.50	5.3	129,554	0.00%	大買/大賣/
2024/05/29	217.8	182.84	64.6	182.12	180.50	153.2	130,014	0.12%	大買/鉅額交易
2024/05/28	172	184.53	128.7	185.01	185.50	43.3	129,230	0.03%	大買/大賣/
2024/05/27	234.6	183.49	231.4	183.60	185.00	3.2	128,741	0.00%	大買/大賣/
2024/05/24	94.9	173.31	142.8	174.33	176.00	-47.9	127,321	-0.04%	大賣/
2024/05/23	53.7	172.71	137.6	172.64	173.00	-83.8	126,500	-0.07%	大賣/
2024/05/22	54.3	169.23	78.2	169.08	169.00	-24	125,395	-0.02%
2024/05/21	103.6	166.34	48.7	166.94	166.00	54.9	124,802	0.04%	大買/
2024/05/20	124.6	167.74	71.9	167.86	167.50	52.8	124,336	0.04%	大買/
2024/05/17	228.7	169.63	144.4	170.28	170.00	84.3	123,763	0.07%	大買/大賣/
2024/05/16	343	174.76	298.1	174.37	171.50	44.9	122,712	0.04%	大買/大賣/
2024/05/15	231.6	169.26	412.2	169.44	170.50	-180.6	120,759	-0.15%	大買/大賣/鉅額交易
2024/05/14	261	170.39	184.7	171.54	172.00	76.3	118,632	0.06%	大買/大賣/
2024/05/13	222.2	170.85	101.8	171.12	169.50	120.4	116,850	0.10%	大買/大賣/鉅額交易
2024/05/10	166	169.46	76.9	169.80	169.50	89.1	115,830	0.08%	大買/
2024/05/09	166.4	172.48	149.1	172.41	170.50	17.3	114,664	0.02%	大買/大賣/
2024/05/08	104.8	169.36	72.2	169.86	169.50	32.6	113,075	0.03%	大買/
2024/05/07	288	169.15	285.7	169.53	169.50	2.3	112,117	0.00%	大買/大賣/
2024/05/06	299.3	164.50	398.8	165.02	167.50	-99.5	110,314	-0.09%	大買/大賣/
2024/05/03	93.5	156.98	97.9	157.46	156.00	-4.3	107,787	0.00%
2024/05/02	71	153.24	87.7	153.40	154.00	-16.7	107,073	-0.02%
2024/04/30	201.5	158.30	58.9	158.71	156.00	142.6	106,176	0.13%	大買/鉅額交易
2024/04/29	149.5	158.01	181.1	158.45	158.50	-31.6	105,289	-0.03%	大買/大賣/
2024/04/26	127.8	156.06	188.1	156.32	155.00	-60.4	104,036	-0.06%	大買/大賣/
2024/04/25	162.4	152.55	98.9	152.68	151.50	63.4	102,659	0.06%	大買/
2024/04/24	188.7	151.40	402.4	151.43	156.00	-213.7	101,157	-0.21%	大買/大賣/鉅額交易
2024/04/23	147.9	144.74	131.7	144.86	144.00	16.2	98,752	0.02%	大買/大賣/
2024/04/22	172.5	143.42	111.5	143.47	143.00	61	98,059	0.06%	大買/大賣/
2024/04/19	248.7	143.04	165.9	142.72	143.00	82.7	97,247	0.09%	大買/大賣/
2024/04/18	175.4	146.11	56.2	147.03	148.00	119.2	95,526	0.12%	大買/鉅額交易
2024/04/17	148.2	143.47	161.7	145.97	146.50	-13.5	94,851	-0.01%	大買/大賣/
2024/04/16	321.6	140.13	438.9	139.64	141.00	-117.3	93,480	-0.13%	大買/大賣/鉅額交易
2024/04/15	151.8	146.96	127.5	146.89	146.00	24.3	90,976	0.03%	大買/大賣/
2024/04/12	177.2	151.35	95.7	151.72	150.50	81.5	89,690	0.09%	大買/
2024/04/11	247.9	149.75	223.8	149.47	150.00	24.1	87,961	0.03%	大買/大賣/
2024/04/10	236.7	155.91	126.8	155.41	154.50	109.9	85,355	0.13%	大買/大賣/鉅額交易
2024/04/09	145.6	158.40	181.8	158.81	158.00	-36.2	84,044	-0.04%	大買/大賣/
2024/04/08	169.9	157.88	147.9	158.32	158.00	22	82,682	0.03%	大買/大賣/
2024/04/03	225.4	156.52	140.1	157.46	159.00	85.4	81,311	0.10%	大買/大賣/
2024/04/02	237.5	155.45	285.6	155.45	159.00	-48.2	79,344	-0.06%	大買/大賣/
2024/04/01	76.3	151.63	74.4	152.04	150.50	1.9	76,692	0.00%
2024/03/29	545	154.29	471.5	152.41	150.00	73.6	75,560	0.10%	大買/大賣/
2024/03/28	173.6	153.52	206.7	153.76	155.50	-33.1	73,210	-0.05%	大買/大賣/
2024/03/27	225.8	146.89	154.1	146.26	148.50	71.7	70,339	0.10%	大買/大賣/
2024/03/26	260.3	143.91	235.3	143.59	142.00	24.9	68,483	0.04%	大買/大賣/
2024/03/25	261.1	145.42	213.8	146.05	145.50	47.2	66,381	0.07%	大買/大賣/
2024/03/22	263.6	144.48	285.7	145.14	145.50	-22.1	64,505	-0.03%	大買/大賣/
2024/03/21	192.9	141.18	236.2	142.04	142.50	-43.3	61,032	-0.07%	大買/大賣/
2024/03/20	268.9	137.74	285.6	138.65	138.00	-16.7	58,649	-0.03%	大買/大賣/
2024/03/19	254.8	133.41	262.4	134.05	136.00	-7.6	55,781	-0.01%	大買/大賣/
2024/03/18	344.9	133.41	284.6	133.82	136.00	60.3	53,182	0.11%	大買/大賣/
2024/03/15	231.6	130.77	594.1	130.26	132.00	-362.5	49,532	-0.73%	大買/大賣/鉅額交易
2024/03/14	140.2	119.48	291.7	119.75	121.00	-151.5	43,236	-0.35%	大買/大賣/鉅額交易
2024/03/13	320.3	120.80	352.6	121.06	120.50	-32.3	40,314	-0.08%	大買/大賣/
2024/03/12	194.1	116.62	509.6	115.65	119.00	-315.6	34,910	-0.90%	大買/大賣/鉅額交易
2024/03/11	59.3	108.49	213.7	108.98	109.50	-154.3	29,389	-0.53%	大賣/鉅額交易
2024/03/08	85.1	106.02	74.2	106.40	105.00	10.9	27,431	0.04%
2024/03/07	108.9	107.92	99.5	107.69	107.50	9.4	26,533	0.04%	大買/
2024/03/06	22.4	106.25	69.3	106.39	106.50	-46.9	26,183	-0.18%
2024/03/05	54.7	107.05	232.4	107.43	106.50	-177.6	26,190	-0.68%	大賣/鉅額交易
2024/03/04	169.1	103.94	259.9	105.00	106.50	-90.8	25,463	-0.36%	大買/大賣/
2024/03/01	35.5	102.59	11	102.95	102.00	24.5	24,125	0.10%
2024/02/29	21.6	103.05	18.9	103.47	103.00	2.7	24,041	0.01%
2024/02/27	20	103.49	34.3	103.90	103.50	-14.3	23,750	-0.06%
2024/02/26	8.4	103.01	54.7	103.51	103.50	-46.3	23,649	-0.20%
2024/02/23	8.3	103.06	18.6	103.21	103.00	-10.3	23,790	-0.04%
2024/02/22	20.8	103.13	19.2	103.49	103.50	1.6	24,119	0.01%
2024/02/21	16.3	103.37	46.1	103.30	103.00	-29.8	24,289	-0.12%
2024/02/20	28.8	103.87	65.4	103.94	103.50	-36.5	24,762	-0.15%
2024/02/19	10.6	102.67	41.3	102.63	103.00	-30.7	24,617	-0.12%
2024/02/16	18.8	101.06	16.2	101.10	101.50	2.6	25,053	0.01%
2024/02/15	19.8	101.19	11.4	101.24	101.00	8.5	25,287	0.03%
2024/02/05	24.6	101.54	13.2	101.40	101.50	11.4	25,125	0.05%
2024/02/02	42.1	102.07	6	101.83	102.00	36.1	25,105	0.14%
2024/02/01	16	102.31	57	102.53	103.00	-41	25,344	-0.16%
2024/01/31	7.3	102.14	34.2	102.14	102.50	-26.9	25,428	-0.11%
2024/01/30	9.2	102.22	15.1	102.50	102.00	-5.9	25,581	-0.02%
2024/01/29	4	102.50	41.5	102.74	102.50	-37.4	25,927	-0.14%
2024/01/26	42.5	102.41	25.4	102.80	102.50	17.1	26,364	0.06%
2024/01/25	24.5	101.54	49.3	101.80	102.00	-24.8	26,353	-0.09%
2024/01/24	5.3	100.80	18.2	100.95	100.50	-12.9	26,387	-0.05%
2024/01/23	22.1	100.79	56.9	100.62	101.00	-34.8	27,103	-0.13%
2024/01/22	66.4	100.04	11.9	100.40	99.90	54.5	29,035	0.19%
2024/01/19	46.3	100.44	30.7	100.44	100.50	15.7	29,204	0.05%
2024/01/18	8.1	99.19	11.1	99.50	99.90	-3	29,563	-0.01%
2024/01/17	72.4	99.24	4.8	99.50	98.60	67.6	29,936	0.23%
2024/01/16	66.7	99.92	24	100.03	100.00	42.7	30,976	0.14%
2024/01/15	45.1	100.27	3.2	100.56	100.00	41.8	31,922	0.13%
2024/01/12	16.7	100.52	22.1	101.00	100.50	-5.3	32,081	-0.02%
2024/01/11	59.6	100.45	50.3	100.33	100.50	9.3	32,209	0.03%
2024/01/10	91.4	100.35	34.7	100.95	100.00	56.7	32,083	0.18%
2024/01/09	66.8	101.23	41.1	101.74	101.00	25.7	31,963	0.08%
2024/01/08	103.7	102.41	46.6	102.98	101.50	57.1	31,828	0.18%	大買/
2024/01/05	24.5	104.04	8.5	104.32	104.00	16	31,693	0.05%
2024/01/04	11.5	104.17	15.7	104.50	104.00	-4.2	31,937	-0.01%
2024/01/03	9.6	104.05	30.5	104.45	104.50	-20.8	32,154	-0.06%
2024/01/02	22.1	104.68	24.7	104.51	105.00	-2.6	32,305	-0.01%
2023/12/29	10.1	104.12	53.1	104.50	104.50	-43	32,250	-0.13%
2023/12/28	14.1	103.39	34.1	103.75	104.00	-19.9	32,274	-0.06%
2023/12/27	16.6	103.56	15.3	103.53	103.50	1.3	32,180	0.00%
2023/12/26	15.1	103.57	20.2	103.82	104.00	-5.1	32,097	-0.02%
2023/12/25	2	103.50	26.6	103.60	103.50	-24.6	32,284	-0.08%
2023/12/22	11.4	103.31	22.7	103.60	103.50	-11.4	32,363	-0.04%
2023/12/21	62.7	103.01	27.9	103.47	103.50	34.8	32,468	0.11%
2023/12/20	41.2	103.41	134.4	103.86	104.50	-93.3	32,160	-0.29%	大賣/
2023/12/19	24	101.51	60.3	102.06	102.50	-36.2	31,507	-0.11%
2023/12/18	19.4	101.47	27.8	101.93	102.00	-8.4	31,329	-0.03%
2023/12/15	45.2	101.22	38	101.57	101.50	7.2	31,177	0.02%
2023/12/14	56.9	101.62	53.6	101.75	102.00	3.2	30,726	0.01%
2023/12/13	13.2	101.00	11.3	100.87	101.00	2	30,500	0.01%
2023/12/12	13.7	100.77	36.3	101.05	101.00	-22.7	30,839	-0.07%
2023/12/11	24.3	100.75	12.6	100.96	101.00	11.7	30,769	0.04%
2023/12/08	39.4	101.03	50.1	101.51	101.50	-10.7	30,658	-0.03%
2023/12/07	44.4	100.95	42.2	101.29	101.00	2.2	30,887	0.01%
2023/12/06	33.4	101.15	17.7	101.44	101.00	15.7	30,950	0.05%
2023/12/05	51.6	100.88	42.4	101.06	101.00	9.1	30,895	0.03%
2023/12/04	11.4	100.73	18.8	100.98	101.00	-7.4	30,773	-0.02%
2023/12/01	44.3	100.69	8.7	100.97	100.50	35.6	30,811	0.12%
2023/11/30	35.8	101.54	14.3	101.56	101.50	21.5	30,592	0.07%
2023/11/29	28.7	101.85	21.7	102.35	102.00	7	30,267	0.02%
2023/11/28	5.8	102.50	72.3	102.18	102.50	-66.6	29,970	-0.22%
2023/11/27	79.3	102.06	22.6	102.62	101.50	56.7	30,482	0.19%
2023/11/24	41.6	101.76	31.9	101.03	101.50	9.7	30,442	0.03%
2023/11/22	77.8	102.56	51.5	102.91	102.00	26.3	31,063	0.08%
2023/11/21	5.1	102.11	28.9	102.13	102.50	-23.7	30,942	-0.08%
2023/11/20	38.3	101.25	6.7	101.31	101.00	31.7	31,170	0.10%
2023/11/17	62.3	102.33	96.5	102.48	102.50	-34.2	30,949	-0.11%
2023/11/16	39.2	101.00	26.5	101.00	101.00	12.7	30,387	0.04%
2023/11/15	42.9	100.34	14.3	100.45	100.50	28.6	30,054	0.10%
2023/11/14	29	99.89	92.7	99.74	100.00	-63.7	29,488	-0.22%
2023/11/13	24.5	97.76	22.1	98.05	97.70	2.4	29,120	0.01%
2023/11/10	202	97.13	11.1	97.53	97.20	190.9	29,544	0.65%	大買/鉅額交易
2023/11/09	62.8	98.18	26.3	97.83	97.90	36.5	30,337	0.12%
2023/11/08	10.3	96.77	239.2	97.14	97.00	-229	30,321	-0.76%	大賣/鉅額交易
2023/11/07	56	95.80	4	95.95	96.10	52	30,373	0.17%
2023/11/06	54.8	96.82	223.3	97.52	96.40	-168.6	30,281	-0.56%	大賣/鉅額交易
2023/11/03	91.8	95.60	166	95.78	95.80	-74.2	29,982	-0.25%	大賣/
2023/11/02	16.7	97.02	19.3	96.91	97.00	-2.6	29,758	-0.01%
2023/11/01	33.1	95.91	5.2	96.06	95.60	27.9	30,097	0.09%
2023/10/31	41.9	96.07	39.8	96.03	96.50	2.1	30,309	0.01%
2023/10/30	458.3	95.52	193.1	95.31	94.50	265.3	29,933	0.89%	大買/大賣/鉅額交易
2023/10/27	78.8	98.39	3	98.37	98.20	75.8	28,083	0.27%
2023/10/26	55.5	98.38	7.2	98.53	98.50	48.4	28,036	0.17%
2023/10/25	60	99.06	25.3	99.18	99.00	34.7	27,773	0.13%
2023/10/24	438.4	98.24	45.4	98.55	98.30	393	27,620	1.42%	大買/鉅額交易
2023/10/23	223.4	100.88	162.1	100.61	100.50	61.3	26,288	0.23%	大買/大賣/
2023/10/20	81.2	104.15	18.3	103.74	103.50	62.9	25,919	0.24%
2023/10/19	83.7	103.74	14	104.27	103.50	69.7	25,714	0.27%
2023/10/18	59.7	105.59	74.2	105.90	105.50	-14.5	25,514	-0.06%
2023/10/17	27.5	106.85	37.6	107.40	106.50	-10.2	25,614	-0.04%
2023/10/16	9.5	106.67	24.2	106.96	107.00	-14.7	26,265	-0.06%
2023/10/13	55.8	107.19	24	107.06	107.50	31.8	26,851	0.12%
2023/10/12	11.6	106.56	39	106.87	107.00	-27.4	27,096	-0.10%
2023/10/11	33.3	106.09	34	106.21	106.00	-0.7	27,348	0.00%
2023/10/06	14.2	105.22	42.4	105.36	105.50	-28.2	27,369	-0.10%
2023/10/05	19.6	103.17	9.7	103.47	103.50	10	27,528	0.04%
2023/10/04	41.7	102.86	8.4	103.11	103.00	33.3	27,645	0.12%
2023/10/03	22.5	103.96	10.6	104.31	104.00	11.9	27,599	0.04%
2023/10/02	16.1	104.38	11	104.73	104.50	5.1	27,816	0.02%
2023/09/28	27.7	103.60	2.5	104.05	104.00	25.1	28,735	0.09%
2023/09/27	35.8	103.93	4.6	103.93	104.00	31.2	29,226	0.11%
2023/09/26	40.4	104.49	31.2	104.42	104.00	9.2	30,286	0.03%
2023/09/25	27.1	105.24	10.7	105.45	105.50	16.3	31,242	0.05%
2023/09/22	28.8	105.05	96	105.26	105.00	-67.2	31,773	-0.21%
2023/09/21	61.5	105.26	3.7	105.62	105.00	57.8	32,181	0.18%
2023/09/20	29.3	106.28	32	106.69	106.00	-2.7	32,555	-0.01%
2023/09/19	32	106.64	29.8	107.05	106.50	2.2	33,360	0.01%
2023/09/18	15	105.97	26.4	106.50	106.50	-11.3	34,796	-0.03%
2023/09/15	51.8	106.07	15.7	106.50	106.00	36.1	35,058	0.10%
2023/09/14	9.4	106.49	7.4	106.86	106.50	2	34,962	0.01%
2023/09/13	45.6	106.26	6.1	106.17	106.00	39.5	35,116	0.11%
2023/09/12	17.3	106.53	55	106.77	107.50	-37.7	35,594	-0.11%
2023/09/11	31.3	105.23	20.5	105.43	105.00	10.8	35,679	0.03%
2023/09/08	35.6	105.61	1.8	105.73	106.00	33.8	35,975	0.09%
2023/09/07	30.8	105.59	3	105.67	105.50	27.8	36,936	0.08%
2023/09/06	36.1	106.04	18	106.44	106.00	18.1	38,325	0.05%
2023/09/05	1.2	106.50	11	106.68	107.00	-9.8	38,319	-0.03%
2023/09/04	16.5	106.31	6	106.42	106.50	10.5	38,384	0.03%
2023/09/01	2	106.51	27.2	107.31	107.50	-25.2	38,403	-0.07%
2023/08/31	14.2	106.07	14.2	106.29	106.50	0	38,772	0.00%
2023/08/30	17.4	106.12	6	106.33	106.00	11.3	38,234	0.03%
2023/08/29	80.6	105.98	20.5	106.39	106.00	60	38,783	0.15%
2023/08/28	15.2	108.50	9	108.56	108.00	6.2	38,485	0.02%
2023/08/25	15	108.23	8	108.44	108.00	7	39,185	0.02%
2023/08/24	70.4	109.30	83.4	109.41	109.50	-13	40,302	-0.03%
2023/08/23	22	106.50	6.6	107.00	106.50	15.4	40,756	0.04%
2023/08/22	15.1	106.50	10.1	106.50	106.50	5	41,061	0.01%
2023/08/21	6.5	106.17	13.8	105.74	106.00	-7.3	41,271	-0.02%
2023/08/18	42.1	106.37	14	106.39	106.00	28.1	41,354	0.07%
2023/08/17	7.7	106.19	27	106.16	106.50	-19.2	41,432	-0.05%
2023/08/16	103.9	105.76	6	105.92	105.50	97.9	41,323	0.24%	大買/
2023/08/15	124.8	107.69	50.3	107.89	107.00	74.5	41,146	0.18%	大買/
2023/08/14	11.6	109.60	24.2	109.72	110.00	-12.6	40,542	-0.03%
2023/08/11	119.9	109.35	92	109.20	108.50	27.9	40,690	0.07%	大買/
2023/08/10	21	110.00	28	109.80	110.00	-7	41,012	-0.02%
2023/08/09	37.2	110.60	79.2	110.68	110.50	-42	41,109	-0.10%
2023/08/08	83	110.29	95.8	110.53	110.50	-12.7	41,947	-0.03%
2023/08/07	94.6	110.12	81.3	111.02	109.50	13.3	41,823	0.03%
2023/08/04	72.5	110.07	62.4	110.06	111.00	10.1	41,358	0.02%
2023/08/02	51.6	108.58	11.8	108.33	108.00	39.8	41,384	0.10%
2023/08/01	45	110.22	58.1	110.41	110.50	-13	40,993	-0.03%
2023/07/31	32.7	109.01	6.8	109.09	108.50	25.9	40,803	0.06%
2023/07/28	49.9	109.96	41.3	110.66	109.50	8.6	40,510	0.02%
2023/07/27	137.6	111.19	117.7	111.44	110.50	19.9	40,589	0.05%	大買/大賣/
2023/07/26	61.4	111.50	19.4	111.86	111.50	42	40,899	0.10%
2023/07/25	175.6	110.55	251.3	110.97	112.00	-75.7	40,721	-0.19%	大買/大賣/
2023/07/24	7.6	107.85	55.8	108.00	108.00	-48.2	39,989	-0.12%
2023/07/21	63.4	107.37	54.2	107.17	107.50	9.2	40,226	0.02%
2023/07/20	95.4	108.17	79	108.47	108.00	16.4	40,260	0.04%
2023/07/19	160	110.22	74	110.21	108.50	86	40,018	0.21%	大買/
2023/07/18	133.3	111.99	194.4	112.20	112.00	-61.2	39,654	-0.15%	大買/大賣/
2023/07/17	123.9	110.00	120.7	110.30	110.50	3.2	39,110	0.01%	大買/大賣/
2023/07/14	66	107.62	171.3	108.17	109.50	-105.4	38,735	-0.27%	大賣/鉅額交易
2023/07/13	38.6	107.99	18.1	108.06	107.00	20.6	38,284	0.05%
2023/07/12	19.3	106.38	60	106.71	107.50	-40.7	38,042	-0.11%
2023/07/11	18.1	104.94	16.5	104.85	105.00	1.6	37,842	0.00%
2023/07/10	42.9	105.02	4.2	105.24	104.50	38.7	37,828	0.10%
2023/07/07	72.5	105.30	62	105.12	105.50	10.5	37,756	0.03%
2023/07/06	128.2	106.24	17	106.32	105.50	111.1	37,732	0.29%	大買/鉅額交易
2023/07/05	120.9	108.78	68.3	109.08	108.50	52.5	36,789	0.14%	大買/
2023/07/04	154.7	111.22	76.6	111.49	110.00	78.1	36,139	0.22%	大買/
2023/07/03	171.5	114.51	100.1	114.57	115.00	71.4	35,462	0.20%	大買/
2023/06/30	74.1	111.73	125.7	112.51	113.00	-51.6	34,309	-0.15%	大賣/
2023/06/29	152.8	114.05	118.1	114.47	113.00	34.7	33,829	0.10%	大買/大賣/
2023/06/28	78.9	114.93	635.8	115.45	115.00	-556.9	33,522	-1.66%	大賣/鉅額交易
2023/06/27	89.4	114.96	45.1	115.12	114.00	44.3	33,179	0.13%
2023/06/26	37.3	115.24	136.4	115.07	115.50	-99.1	32,601	-0.30%	大賣/
2023/06/21	48.7	112.50	42.4	112.86	113.00	6.3	32,082	0.02%
2023/06/20	382.1	112.43	88.1	112.28	112.50	293.9	32,028	0.92%	大買/鉅額交易
2023/06/19	18.6	111.88	44.8	112.32	112.50	-26.3	31,892	-0.08%
2023/06/16	16.1	111.72	31.8	111.61	111.00	-15.7	31,825	-0.05%
2023/06/15	88.4	111.49	84.1	111.79	111.50	4.4	31,398	0.01%
2023/06/14	72	112.54	63.2	112.54	112.50	8.8	31,855	0.03%
2023/06/13	138.5	111.67	157.3	112.24	112.50	-18.8	31,723	-0.06%	大買/大賣/
2023/06/12	139.1	110.78	177.6	109.83	110.50	-38.5	30,901	-0.12%	大買/大賣/
2023/06/09	29.1	107.59	40.1	107.89	108.00	-11	29,760	-0.04%
2023/06/08	68.3	107.46	36	107.17	107.00	32.3	29,876	0.11%
2023/06/07	56.4	107.51	61.5	107.90	108.00	-5.2	30,051	-0.02%
2023/06/06	102.2	106.47	153.3	106.80	107.00	-51.2	30,703	-0.17%	大買/大賣/
2023/06/05	90.4	107.77	108.2	108.22	107.50	-17.9	30,622	-0.06%	大賣/
2023/06/02	166.6	108.02	134.2	108.23	108.00	32.4	31,419	0.10%	大買/大賣/
2023/06/01	57.3	107.08	90.3	107.72	108.00	-33	31,156	-0.11%
2023/05/31	100.8	106.09	114.4	106.72	106.50	-13.6	30,871	-0.04%	大賣/
2023/05/30	38.2	107.10	513.1	106.70	107.00	-475	30,356	-1.56%	大賣/鉅額交易
2023/05/29	136.6	104.35	133.9	104.55	105.50	2.6	29,635	0.01%	大買/大賣/
2023/05/26	131.4	102.21	56.5	102.48	102.50	74.9	29,233	0.26%	大買/
2023/05/25	90.1	102.52	3.1	102.67	102.50	87	28,999	0.30%
2023/05/24	17.2	102.53	14	103.00	103.00	3.2	28,936	0.01%
2023/05/23	44.1	102.57	36.2	102.93	102.50	7.9	28,904	0.03%
2023/05/22	17.7	102.54	41	102.95	103.00	-23.3	28,907	-0.08%
2023/05/19	61.5	102.55	17	103.00	103.00	44.5	29,083	0.15%
2023/05/18	25.1	102.82	48.8	103.05	103.00	-23.7	29,193	-0.08%
2023/05/17	48.9	102.35	79.1	102.36	102.50	-30.2	29,333	-0.10%
2023/05/16	198	102.39	59.1	102.93	102.00	138.9	28,993	0.48%	大買/鉅額交易
2023/05/15	434.2	102.00	5	102.20	102.00	429.2	28,601	1.50%	大買/鉅額交易
2023/05/12	82.6	105.53	59	105.92	102.50	23.6	28,557	0.08%
2023/05/11	82.6	105.53	59	105.92	105.00	23.6	27,867	0.08%
2023/05/10	40.2	106.15	39.2	106.49	106.50	1	27,910	0.00%
2023/05/09	28.2	105.86	78.2	106.04	106.50	-50	28,140	-0.18%
2023/05/08	14.4	105.17	12.8	105.55	105.00	1.6	28,301	0.01%
2023/05/05	11.4	105.00	2.1	105.00	105.00	9.3	28,849	0.03%
2023/05/04	11.4	105.13	3.4	105.50	105.00	8	29,465	0.03%
2023/05/03	74.1	105.45	18.3	105.59	105.50	55.7	29,917	0.19%
2023/05/02	24	105.48	136.1	105.52	106.00	-112	30,781	-0.36%	大賣/鉅額交易
2023/04/28	8.9	104.06	21.2	104.24	104.50	-12.3	31,312	-0.04%
2023/04/27	16.8	103.44	6.9	103.65	103.50	9.9	31,454	0.03%
2023/04/26	67.1	103.54	71.8	104.00	103.50	-4.7	31,624	-0.01%
2023/04/25	27.5	103.14	5.2	103.69	103.00	22.3	31,354	0.07%
2023/04/24	29.2	103.76	11.4	104.00	103.50	17.8	31,215	0.06%
2023/04/21	38.4	104.63	42.4	104.92	104.00	-4	31,240	-0.01%
2023/04/20	26	104.08	92.2	104.23	104.50	-66.2	31,018	-0.21%
2023/04/19	23.6	103.92	9.1	104.28	104.00	14.5	31,244	0.05%
2023/04/18	22.4	104.00	16	104.44	104.50	6.4	31,266	0.02%
2023/04/17	43	103.99	23	104.35	104.00	20	31,594	0.06%
2023/04/14	36.4	103.70	44.3	104.03	104.50	-7.8	32,030	-0.02%
2023/04/13	33	102.86	21.6	103.28	103.00	11.4	32,380	0.04%
2023/04/12	34.2	102.78	34	102.96	102.50	0.2	32,302	0.00%
2023/04/11	89.7	103.11	9.3	103.77	103.50	80.4	32,585	0.25%
2023/04/10	29.6	103.13	4	103.38	103.00	25.6	32,478	0.08%
2023/04/07	39.2	103.30	16	103.22	103.00	23.2	32,418	0.07%
2023/04/06	86.2	103.87	21.4	104.35	103.50	64.9	32,371	0.20%
2023/03/31	23.3	104.13	16	104.50	104.00	7.3	31,976	0.02%
2023/03/30	17.2	103.68	30.2	104.10	104.50	-13	32,025	-0.04%
2023/03/29	44.2	103.35	43.1	103.96	103.50	1.1	32,165	0.00%
2023/03/28	69.4	103.17	20	103.43	103.00	49.4	32,556	0.15%
2023/03/27	71.6	104.08	8.5	104.38	103.50	63.1	32,645	0.19%
2023/03/24	81.4	104.72	165.2	105.04	105.50	-83.8	33,306	-0.25%	大賣/
2023/03/23	56.4	103.35	64.6	103.67	103.50	-8.3	32,568	-0.03%
2023/03/22	79.2	103.26	64.3	103.68	103.50	14.9	32,454	0.05%
2023/03/21	16.9	103.62	66	103.66	103.50	-49.1	32,672	-0.15%
2023/03/20	79.2	102.90	19.1	102.97	102.50	60.1	32,644	0.18%
2023/03/17	29.1	103.71	102.6	103.78	103.50	-73.5	32,828	-0.22%	大賣/
2023/03/16	35.4	102.29	40.3	102.43	102.00	-4.9	32,303	-0.02%
2023/03/15	15.2	102.38	15.1	102.76	102.50	0.1	32,585	0.00%
2023/03/14	75.6	102.06	22	102.30	102.00	53.6	33,160	0.16%
2023/03/13	364.1	102.06	33.6	102.86	103.00	330.5	33,434	0.99%	大買/鉅額交易
2023/03/10	40.3	101.90	4.2	102.24	102.00	36.1	34,333	0.11%
2023/03/09	159.5	103.11	41.1	103.56	102.50	118.5	34,973	0.34%	大買/鉅額交易
2023/03/08	63.9	104.43	29.3	104.51	104.00	34.6	35,167	0.10%
2023/03/07	67.7	104.98	149.5	105.01	105.00	-81.8	35,211	-0.23%	大賣/
2023/03/06	17.6	103.36	95.4	103.46	103.50	-77.7	34,782	-0.22%
2023/03/03	44.1	102.95	107.1	103.48	102.50	-63	34,733	-0.18%	大賣/
2023/03/02	22.3	102.09	36.1	102.18	102.50	-13.8	34,949	-0.04%
2023/03/01	31.1	100.75	74.5	101.57	102.00	-43.4	35,010	-0.12%
2023/02/24	110.3	101.61	10.7	102.43	101.00	99.6	34,736	0.29%	大買/
2023/02/23	16.1	102.53	18.2	102.80	103.00	-2.2	34,341	-0.01%
2023/02/22	24.4	101.71	4.3	102.00	102.00	20.1	34,713	0.06%
2023/02/21	7.5	102.65	6.2	102.84	102.50	1.3	34,783	0.00%
2023/02/20	109.8	103.04	14.2	103.28	103.00	95.6	35,331	0.27%	大買/
2023/02/17	119.6	103.24	24.2	103.14	103.50	95.4	35,745	0.27%	大買/
2023/02/16	57.5	103.28	79.3	103.22	103.50	-21.8	36,384	-0.06%
2023/02/15	25.1	102.24	71.6	102.13	102.50	-46.5	37,202	-0.12%
2023/02/14	6.3	101.50	28.1	101.84	102.00	-21.9	37,250	-0.06%
2023/02/13	26.7	101.43	15.1	101.53	101.00	11.7	37,616	0.03%
2023/02/10	18.9	101.48	35.1	101.51	101.50	-16.1	37,809	-0.04%
2023/02/09	7.5	100.87	34	101.24	101.00	-26.5	38,059	-0.07%
2023/02/08	24.3	100.57	10.2	100.61	100.50	14	38,379	0.04%
2023/02/07	42.7	100.89	12.1	101.01	100.50	30.6	38,627	0.08%
2023/02/06	86.5	101.54	94.8	101.45	101.50	-8.3	38,581	-0.02%
2023/02/03	42.2	99.76	12	99.66	99.60	30.2	38,523	0.08%
2023/02/02	71.8	100.22	58.2	100.23	100.00	13.6	38,531	0.04%
2023/02/01	48.1	100.04	21.2	100.19	100.00	26.9	38,077	0.07%
2023/01/31	65.1	99.90	123.7	99.54	99.70	-58.6	37,933	-0.15%	大賣/
2023/01/30	130.5	98.47	11.2	99.02	98.10	119.3	37,093	0.32%	大買/鉅額交易
2023/01/17	29.5	98.22	13	98.26	98.10	16.5	36,341	0.05%
2023/01/16	44	98.49	3.1	98.67	98.10	40.9	36,361	0.11%
2023/01/13	23.1	98.93	7	98.94	98.60	16.1	36,315	0.04%
2023/01/12	18.9	98.87	3.3	99.08	98.60	15.6	36,978	0.04%
2023/01/11	12.1	99.43	3.1	99.44	99.10	9	37,569	0.02%
2023/01/10	12.4	99.29	14.1	99.43	99.40	-1.7	37,879	0.00%
2023/01/09	21.6	99.11	23.5	99.26	99.10	-1.9	38,027	0.00%
2023/01/06	13.7	98.55	6	98.63	98.40	7.7	37,890	0.02%
2023/01/05	33.8	98.14	23.1	98.15	98.00	10.7	38,045	0.03%
2023/01/04	47.9	98.23	13	98.35	98.10	34.9	38,079	0.09%
2023/01/03	124.2	98.75	349.8	98.86	99.10	-225.6	38,013	-0.59%	大買/大賣/鉅額交易
2022/12/30	16.2	99.91	4.1	99.95	99.90	12.1	37,602	0.03%
2022/12/29	108.6	99.85	79.1	99.87	99.70	29.5	37,753	0.08%	大買/
2022/12/28	38.7	100.18	5.7	100.39	100.50	33	38,005	0.09%
2022/12/27	39.9	100.71	26	100.71	100.50	13.9	37,915	0.04%
2022/12/26	18.4	100.97	9	101.33	101.00	9.4	38,115	0.02%
2022/12/23	87.1	100.68	62.5	100.54	101.00	24.6	38,434	0.06%
2022/12/22	22.2	100.62	6.5	101.00	101.00	15.7	38,849	0.04%
2022/12/21	58.6	100.45	12.6	100.38	100.00	46.1	39,308	0.12%
2022/12/20	73.4	100.44	40	100.49	100.00	33.4	39,198	0.09%
2022/12/19	36.4	100.79	30.1	101.17	101.50	6.3	39,135	0.02%
2022/12/16	374.8	100.93	24	101.13	100.50	350.8	38,899	0.90%	大買/鉅額交易
2022/12/15	40.8	101.81	23	102.37	101.50	17.8	38,102	0.05%
2022/12/14	21.3	101.98	55	102.35	102.50	-33.7	38,124	-0.09%
2022/12/13	41.7	101.38	18	101.69	101.00	23.7	38,141	0.06%
2022/12/12	24.6	101.71	7	101.64	102.00	17.6	37,850	0.05%
2022/12/09	22.4	102.32	11	102.86	102.00	11.4	38,145	0.03%
2022/12/08	27.3	101.76	351.1	102.00	101.50	-323.8	37,890	-0.85%	大賣/鉅額交易
2022/12/07	77.3	102.54	79.6	103.06	102.00	-2.3	37,817	-0.01%
2022/12/06	122.6	103.51	71.4	103.02	103.00	51.2	37,621	0.14%	大買/
2022/12/05	40.5	106.19	466.6	105.99	105.50	-426.1	37,014	-1.15%	大賣/鉅額交易
2022/12/02	92.9	105.09	154.2	105.17	105.50	-61.4	36,500	-0.17%	大賣/
2022/12/01	83.1	102.44	139.4	102.66	103.00	-56.3	35,734	-0.16%	大賣/
2022/11/30	48.6	100.74	33	101.12	100.50	15.6	34,905	0.04%
2022/11/29	28	99.98	8	100.10	100.00	20	34,038	0.06%
2022/11/28	83.1	99.97	57.3	100.01	100.00	25.7	33,757	0.08%
2022/11/25	91.9	100.43	48.1	100.72	100.50	43.8	33,605	0.13%
2022/11/24	79.3	100.19	100.6	100.62	101.00	-21.3	33,507	-0.06%
2022/11/23	112.5	100.97	29.9	101.12	100.50	82.6	33,169	0.25%	大買/
2022/11/22	47.3	100.12	50.2	100.51	100.50	-2.9	33,091	-0.01%
2022/11/21	88.3	100.18	49.4	100.56	100.00	38.9	32,902	0.12%
2022/11/18	195.4	101.22	26	101.48	100.50	169.4	32,636	0.52%	大買/鉅額交易
2022/11/17	363.9	101.49	12.1	101.67	101.50	351.7	32,326	1.09%	大買/鉅額交易
2022/11/16	106.8	101.87	22.1	102.07	101.50	84.7	32,188	0.26%	大買/
2022/11/15	35.8	101.66	32.1	101.83	101.50	3.8	31,685	0.01%
2022/11/14	357.4	100.88	54.5	101.06	101.50	303	31,198	0.97%	大買/鉅額交易
2022/11/11	139.6	100.62	96	101.02	100.00	43.6	30,512	0.14%	大買/
2022/11/10	127.5	100.55	32.1	100.98	100.50	95.5	29,543	0.32%	大買/
2022/11/09	33	101.74	36.3	101.81	102.50	-3.3	29,373	-0.01%
2022/11/08	34.7	100.12	13	100.19	100.00	21.7	29,190	0.07%
2022/11/07	77.9	100.05	107.2	100.48	100.00	-29.3	29,498	-0.10%	大賣/
2022/11/04	181.3	100.01	48.1	100.44	100.50	133.2	29,858	0.45%	大買/鉅額交易
2022/11/03	25.1	100.91	10.5	100.97	101.00	14.6	29,990	0.05%
2022/11/02	14.4	101.44	14.7	101.78	102.00	-0.3	29,765	0.00%
2022/11/01	70.6	101.23	39	101.45	101.50	31.6	29,668	0.11%
2022/10/31	34.2	101.89	70	102.11	102.50	-35.8	29,304	-0.12%
2022/10/28	31	103.79	16	103.78	104.00	15	29,222	0.05%
2022/10/27	66.3	104.41	18.8	104.60	104.00	47.5	29,368	0.16%
2022/10/26	23.6	103.07	38.2	103.83	104.00	-14.6	29,519	-0.05%
2022/10/25	24.1	102.54	43	102.83	103.50	-18.9	29,293	-0.06%
2022/10/24	38.1	103.30	32	103.30	103.00	6.1	29,045	0.02%
2022/10/21	14.1	102.68	79.7	103.05	103.50	-65.6	28,923	-0.23%
2022/10/20	46.3	101.61	24	101.98	102.50	22.3	29,034	0.08%
2022/10/19	43.9	103.47	47.9	104.11	103.00	-4	28,453	-0.01%
2022/10/18	81.9	104.17	38.2	103.86	103.50	43.7	28,204	0.15%
2022/10/17	67.4	104.52	63	104.17	105.00	4.4	28,041	0.02%
2022/10/14	21.3	104.98	24.5	105.02	105.00	-3.3	27,956	-0.01%
2022/10/13	121.2	103.28	127.1	103.72	103.50	-6	28,122	-0.02%	大買/大賣/
2022/10/12	140.5	103.43	68	103.88	103.00	72.5	27,974	0.26%	大買/
2022/10/11	41.2	104.43	18.1	104.61	104.00	23.1	27,628	0.08%
2022/10/07	12.5	107.33	23.4	107.42	107.50	-10.9	27,413	-0.04%
2022/10/06	20.1	107.32	22	107.10	107.50	-2	27,815	-0.01%
2022/10/05	46.4	106.23	102	106.54	107.00	-55.6	27,893	-0.20%	大賣/
2022/10/04	18.5	102.42	52	102.50	102.50	-33.5	27,455	-0.12%
2022/10/03	24.1	101.19	12.5	101.30	101.00	11.6	27,474	0.04%
2022/09/30	13.3	100.81	13	101.34	102.00	0.3	27,695	0.00%
2022/09/29	16.1	101.30	14	101.58	101.50	2.1	27,913	0.01%
2022/09/28	71.2	101.56	71.8	102.34	100.50	-0.6	28,002	0.00%
2022/09/27	32.5	103.68	15.1	103.87	103.50	17.4	27,942	0.06%
2022/09/26	94.4	104.62	47.2	103.95	104.00	47.3	28,760	0.16%
2022/09/23	19.9	106.75	13.5	106.46	106.50	6.4	29,122	0.02%
2022/09/22	17.9	106.53	12	106.92	107.00	5.9	29,606	0.02%
2022/09/21	46.2	107.40	34.9	107.24	107.00	11.2	29,763	0.04%
2022/09/20	8.2	107.56	33.2	107.94	108.50	-24.9	29,793	-0.08%
2022/09/19	16.5	106.82	7	107.07	107.00	9.5	29,797	0.03%
2022/09/16	20.4	107.06	6.5	107.50	107.50	13.9	30,004	0.05%
2022/09/15	10.1	108.05	9	108.50	108.00	1.1	30,148	0.00%
2022/09/14	42.8	107.75	11.2	107.88	107.50	31.6	30,383	0.10%
2022/09/13	41.1	109.52	65.6	109.40	110.00	-24.4	30,584	-0.08%
2022/09/12	13.6	108.06	14	108.50	108.50	-0.4	30,594	0.00%
2022/09/08	7.1	106.72	4.6	106.84	107.00	2.5	31,113	0.01%
2022/09/07	68.2	106.66	50.5	106.53	106.00	17.8	31,387	0.06%
2022/09/06	17	107.78	6	108.25	108.50	11	31,270	0.04%
2022/09/05	10	107.80	8	108.00	108.00	2	31,528	0.01%
2022/09/02	10.6	107.48	8.5	107.77	107.50	2	31,931	0.01%
2022/09/01	69.8	107.54	26.5	107.50	107.50	43.2	32,046	0.13%
2022/08/31	8.5	108.35	11.1	108.66	109.00	-2.6	31,915	-0.01%
2022/08/30	12.1	108.04	3.6	108.64	108.50	8.4	31,741	0.03%
2022/08/29	122.9	108.31	121.5	108.48	108.00	1.4	32,006	0.00%	大買/大賣/
2022/08/26	41.3	109.70	15	110.05	110.50	26.3	32,155	0.08%
2022/08/25	30.1	109.68	16.1	109.84	109.50	13.9	32,478	0.04%
2022/08/24	24.5	109.61	6.2	109.67	109.50	18.3	33,426	0.05%
2022/08/23	44.1	110.00	19	110.29	110.00	25	34,509	0.07%
2022/08/22	15.1	110.47	8.5	110.33	111.00	6.6	34,940	0.02%
2022/08/19	29.9	111.23	9.1	111.56	111.00	20.8	35,525	0.06%
2022/08/18	8.6	111.46	7.1	111.51	112.00	1.4	35,898	0.00%
2022/08/17	17.1	111.59	43.9	111.78	112.50	-26.9	36,728	-0.07%
2022/08/16	54.4	111.01	94.2	111.04	111.00	-39.8	36,840	-0.11%
2022/08/15	55.4	112.16	56.2	112.33	112.00	-0.8	36,930	0.00%
2022/08/12	32.6	112.72	98.2	113.28	112.50	-65.6	37,208	-0.18%
2022/08/11	105.1	111.53	83.3	112.15	113.00	21.8	37,022	0.06%	大買/
2022/08/10	56.5	110.15	399.9	110.44	110.00	-343.3	36,918	-0.93%	大賣/鉅額交易
2022/08/09	15.2	107.85	31.2	108.11	109.00	-16.1	36,398	-0.04%
2022/08/08	13.3	107.13	12.1	107.75	108.00	1.1	36,343	0.00%
2022/08/05	12.7	108.18	33	108.33	108.00	-20.3	36,295	-0.06%
2022/08/04	44.7	107.26	26.1	107.58	108.00	18.6	36,249	0.05%
2022/08/03	18.1	107.20	25.8	107.75	108.50	-7.7	35,932	-0.02%
2022/08/02	62.6	107.26	35.5	107.19	108.00	27.1	35,709	0.08%
2022/08/01	11.1	108.59	6.5	108.90	109.00	4.6	35,441	0.01%
2022/07/29	12.6	108.52	32	108.72	109.00	-19.4	35,652	-0.05%
2022/07/28	32.5	108.39	11.7	108.33	108.50	20.7	35,867	0.06%
2022/07/27	52.7	107.94	21.3	108.34	108.00	31.4	36,003	0.09%
2022/07/26	17.9	107.64	31.1	107.58	108.00	-13.3	35,778	-0.04%
2022/07/25	7.1	107.36	20.1	107.40	107.50	-13	35,635	-0.04%
2022/07/22	6.6	106.23	16.1	106.07	106.00	-9.5	35,447	-0.03%
2022/07/21	15.4	104.05	41.5	104.93	105.50	-26.2	35,462	-0.07%
2022/07/20	36.9	103.95	28.5	104.31	103.50	8.3	35,419	0.02%
2022/07/19	49	104.15	5.7	104.20	104.00	43.4	35,511	0.12%
2022/07/18	24	104.44	21.3	104.93	105.00	2.7	35,446	0.01%
2022/07/15	14.6	105.11	12	105.38	105.00	2.6	35,469	0.01%
2022/07/14	28	104.59	46.9	104.49	105.00	-19	35,384	-0.05%
2022/07/13	33.1	102.97	26.2	103.21	102.50	6.9	34,910	0.02%
2022/07/12	30.9	100.29	72.5	100.07	100.50	-41.6	34,569	-0.12%
2022/07/11	39.6	101.00	25.1	101.80	101.00	14.5	34,330	0.04%
2022/07/08	117.5	102.75	26.1	102.44	102.00	91.4	34,172	0.27%	大買/
2022/07/07	19	102.34	103.2	102.47	103.50	-84.1	33,867	-0.25%	大賣/
2022/07/06	52.3	101.42	16.1	101.26	100.50	36.2	33,478	0.11%
2022/07/05	24.3	101.86	51.9	102.66	102.50	-27.6	33,199	-0.08%
2022/07/04	208.4	100.34	46.7	100.87	100.00	161.7	32,860	0.49%	大買/鉅額交易
2022/07/01	87	107.15	30.6	107.28	106.00	56.4	32,262	0.17%
2022/06/30	41.6	109.62	316.5	109.97	109.00	-274.8	31,744	-0.87%	大賣/鉅額交易
2022/06/29	6.2	111.09	43.3	111.98	111.00	-37.1	31,393	-0.12%
2022/06/28	15	111.53	23	111.72	112.00	-8	31,168	-0.03%
2022/06/27	53	111.26	15.6	111.60	111.00	37.4	31,040	0.12%
2022/06/24	6.3	109.68	9.3	110.04	110.00	-3.1	30,863	-0.01%
2022/06/23	73	108.24	68.7	108.21	108.00	4.3	30,701	0.01%
2022/06/22	71.5	110.57	21.1	110.19	109.50	50.4	30,281	0.17%
2022/06/21	27.5	111.40	21.8	111.34	112.00	5.7	30,597	0.02%
2022/06/20	22.6	109.34	73.4	109.20	109.00	-50.8	30,276	-0.17%
2022/06/17	41.7	109.82	24.2	110.29	109.50	17.4	30,071	0.06%
2022/06/16	25.6	112.15	30.7	112.40	111.50	-5.1	29,597	-0.02%
2022/06/15	145.6	111.98	17.2	112.00	112.00	128.4	30,439	0.42%	大買/鉅額交易
2022/06/14	21.1	110.86	12.1	111.04	111.50	9	30,755	0.03%
2022/06/13	49.6	111.62	49.9	111.68	111.50	-0.2	30,823	0.00%
2022/06/10	40.3	114.38	4.2	114.39	114.00	36.1	30,587	0.12%
2022/06/09	8.1	114.68	46	114.92	115.50	-38	30,617	-0.12%
2022/06/08	11.2	113.91	9.4	114.00	114.00	1.9	30,518	0.01%
2022/06/07	57.7	114.28	30.4	113.98	113.50	27.3	30,625	0.09%
2022/06/06	31.6	114.64	57.5	115.40	115.50	-25.9	30,483	-0.09%
2022/06/02	67.1	114.21	38.7	115.30	114.00	28.4	30,890	0.09%
2022/06/01	72.9	113.53	141.3	114.60	114.50	-68.5	31,010	-0.22%	大賣/
2022/05/31	35.9	111.50	62.7	112.08	113.00	-26.8	30,133	-0.09%
2022/05/30	45	109.91	41.5	109.92	110.50	3.4	28,871	0.01%
2022/05/27	16	110.16	54.8	110.41	110.00	-38.8	28,372	-0.14%
2022/05/26	58.3	109.42	26.7	109.42	109.00	31.6	27,992	0.11%
2022/05/25	105.9	109.22	83.7	109.37	109.50	22.2	27,818	0.08%	大買/
2022/05/24	31.6	108.15	34.4	108.67	108.00	-2.8	27,347	-0.01%
2022/05/23	23.3	107.98	48.5	108.32	108.00	-25.1	26,969	-0.09%
2022/05/20	50.5	107.59	58	108.15	107.00	-7.6	26,832	-0.03%
2022/05/19	24.6	105.86	43.8	106.54	107.50	-19.2	26,456	-0.07%
2022/05/18	11.1	106.48	91.6	106.52	107.00	-80.5	26,023	-0.31%
2022/05/17	8.8	104.56	15.9	104.80	105.00	-7.1	25,518	-0.03%
2022/05/16	4.8	104.06	16.3	104.03	104.50	-11.6	25,323	-0.05%
2022/05/13	15.4	103.52	67.4	103.52	104.00	-52	25,172	-0.21%
2022/05/12	20.6	102.51	50.3	102.58	102.00	-29.7	25,217	-0.12%
2022/05/11	24.1	103.38	15.6	103.02	103.00	8.6	25,124	0.03%
2022/05/10	5.9	103.48	12.2	103.21	104.00	-6.3	25,133	-0.02%
2022/05/09	6.2	103.42	6	103.58	104.00	0.2	25,217	0.00%
2022/05/06	12.4	103.28	7	103.50	104.00	5.4	25,527	0.02%
2022/05/05	44.2	104.56	51.5	104.96	104.50	-7.4	25,631	-0.03%
2022/05/04	33.2	104.00	47.9	103.81	104.00	-14.7	25,602	-0.06%
2022/05/03	5.1	102.30	26.1	102.56	102.50	-21	25,586	-0.08%
2022/04/29	6.2	101.92	12.1	102.00	102.00	-5.9	25,993	-0.02%
2022/04/28	15.9	100.46	23.1	101.04	101.50	-7.2	26,305	-0.03%
2022/04/27	167.5	100.00	25.8	100.07	100.00	141.7	26,323	0.54%	大買/鉅額交易
2022/04/26	32.7	100.91	37.8	100.91	101.00	-5.1	26,227	-0.02%
2022/04/25	309.8	100.67	23	100.96	100.50	286.8	26,131	1.10%	大買/鉅額交易
2022/04/22	3.2	102.69	18	103.24	103.50	-14.8	25,723	-0.06%
2022/04/21	4.2	103.26	11.5	103.63	103.00	-7.3	26,086	-0.03%
2022/04/20	27.8	102.18	9	102.50	103.00	18.8	26,106	0.07%
2022/04/19	20.8	102.59	9	102.50	102.00	11.8	26,095	0.05%
2022/04/18	10.1	102.55	13.1	102.51	102.50	-3	26,235	-0.01%
2022/04/15	3.7	103.23	7	103.50	103.00	-3.3	26,622	-0.01%
2022/04/14	7.5	103.97	22	104.32	104.00	-14.5	27,070	-0.05%
2022/04/13	6	103.92	17	103.91	104.00	-11	27,740	-0.04%
2022/04/12	11.9	102.32	23.1	102.52	102.00	-11.2	29,846	-0.04%
2022/04/11	34.8	102.20	51.4	102.22	102.00	-16.6	29,853	-0.06%
2022/04/08	51	102.81	14	103.11	103.00	37	29,736	0.12%
2022/04/07	49.7	103.73	30.3	104.03	103.00	19.4	29,605	0.07%
2022/04/06	30.5	104.46	15.2	104.87	105.00	15.2	29,253	0.05%
2022/04/01	49.4	104.59	5	104.90	104.50	44.4	28,990	0.15%
2022/03/31	3	105.67	22.3	106.20	106.00	-19.3	28,748	-0.07%
2022/03/30	19.6	105.42	41.1	105.46	105.50	-21.5	28,608	-0.08%
2022/03/29	49.2	105.23	4	105.51	105.50	45.1	28,506	0.16%
2022/03/28	23.1	105.20	37.8	105.71	106.00	-14.6	28,443	-0.05%
2022/03/25	25.2	106.46	16.1	106.52	106.00	9.1	28,332	0.03%
2022/03/24	45.2	106.53	109.2	106.50	106.50	-63.9	28,289	-0.23%	大賣/
2022/03/23	9.2	104.50	26	105.10	105.50	-16.8	27,980	-0.06%
2022/03/22	12.1	103.96	6	104.25	104.00	6.1	28,224	0.02%
2022/03/21	51.1	104.91	8.5	105.62	104.50	42.6	28,256	0.15%
2022/03/18	11.3	104.32	51.1	105.19	106.00	-39.8	28,271	-0.14%
2022/03/17	18.1	103.56	47.7	103.87	104.00	-29.6	27,192	-0.11%
2022/03/16	57.1	100.92	26.1	101.25	101.50	31	26,806	0.12%
2022/03/15	37.5	101.35	5.1	101.13	101.00	32.4	26,458	0.12%
2022/03/14	26.8	102.92	2.1	103.05	102.50	24.7	26,525	0.09%
2022/03/11	167.1	103.48	14	103.39	103.50	153.1	26,516	0.58%	大買/鉅額交易
2022/03/10	11.8	103.14	25.2	103.18	103.00	-13.4	26,500	-0.05%
2022/03/09	36.3	101.89	10.2	101.90	101.50	26.1	26,385	0.10%
2022/03/08	86.6	101.22	39	101.21	101.50	47.6	26,349	0.18%
2022/03/07	154.5	103.14	20.7	102.98	102.50	133.8	25,720	0.52%	大買/鉅額交易
2022/03/04	18.3	104.15	16.2	104.50	105.00	2.1	25,816	0.01%
2022/03/03	23.5	104.66	6	105.00	104.50	17.5	25,972	0.07%
2022/03/02	7.1	104.29	9.5	104.58	104.50	-2.4	26,143	-0.01%
2022/03/01	13.4	104.44	18.4	104.67	104.50	-5	26,204	-0.02%
2022/02/25	45	103.04	44	103.15	103.00	1	26,220	0.00%
2022/02/24	94.1	103.19	34.4	103.06	102.50	59.7	26,098	0.23%
2022/02/23	8.9	104.89	6	104.75	105.00	2.9	25,606	0.01%
2022/02/22	75.7	104.60	19.5	104.45	104.50	56.2	25,709	0.22%
2022/02/21	8.5	105.65	24.2	105.69	106.00	-15.7	25,784	-0.06%
2022/02/18	11.1	105.19	4	105.63	105.50	7.1	25,924	0.03%
2022/02/17	18.7	105.76	26	106.00	106.00	-7.3	25,998	-0.03%
2022/02/16	9.2	105.16	16.4	105.21	105.50	-7.2	26,003	-0.03%
2022/02/15	11.2	104.14	11.4	104.91	104.00	-0.2	26,223	0.00%
2022/02/14	34.1	104.13	32.1	104.07	104.00	2	26,310	0.01%
2022/02/11	22.2	105.23	9.5	105.66	106.00	12.8	26,318	0.05%
2022/02/10	25.8	106.02	21.9	106.25	106.50	3.9	26,440	0.01%
2022/02/09	8.9	105.84	35.8	106.14	106.50	-26.9	26,437	-0.10%
2022/02/08	19	105.31	105.4	105.11	105.50	-86.4	26,352	-0.33%	大賣/
2022/02/07	26.8	103.16	41.1	103.71	103.00	-14.3	25,826	-0.06%
2022/01/26	64.1	102.24	51.1	102.68	102.00	13	25,471	0.05%
2022/01/25	53.6	102.52	19	102.82	103.00	34.6	25,257	0.14%
2022/01/24	34.2	103.38	48.1	103.47	103.00	-13.9	25,076	-0.06%
2022/01/21	70.5	102.22	35.6	102.33	102.00	34.9	24,727	0.14%
2022/01/20	49.6	103.27	11.2	103.54	103.00	38.4	24,415	0.16%
2022/01/19	25.2	103.72	16	104.28	103.50	9.2	24,199	0.04%
2022/01/18	12.2	104.00	31.2	103.94	103.50	-19	24,100	-0.08%
2022/01/17	15.6	103.74	14.6	103.66	103.50	1	24,204	0.00%
2022/01/14	95.8	103.64	11	103.91	103.50	84.8	24,181	0.35%
2022/01/13	23.1	105.17	13.1	105.27	105.50	9.9	24,050	0.04%
2022/01/12	28.6	104.13	11.1	104.55	104.50	17.5	24,214	0.07%
2022/01/11	52.6	104.38	18	104.50	104.50	34.6	24,338	0.14%
2022/01/10	58.1	105.01	19.4	104.98	104.50	38.7	24,605	0.16%
2022/01/07	64	106.73	40.1	106.84	106.50	23.9	24,846	0.10%
2022/01/06	100.5	107.10	39.7	107.34	107.00	60.8	24,497	0.25%
2022/01/05	144.5	108.85	208	107.93	109.00	-63.6	23,990	-0.26%	大買/大賣/
2022/01/04	25.3	103.58	7	103.64	103.50	18.3	22,264	0.08%
2022/01/03	40.1	103.47	6.1	104.00	103.00	33.9	22,420	0.15%
2021/12/30	24.3	104.15	7.8	104.50	104.00	16.5	22,693	0.07%
2021/12/29	16.2	104.75	3.6	105.00	105.00	12.6	23,058	0.05%
2021/12/28	1.1	104.98	24.5	105.31	105.50	-23.3	23,528	-0.10%
2021/12/27	11.1	104.41	12.2	104.46	104.50	-1.1	23,690	0.00%
2021/12/24	4.9	104.30	3	104.50	104.00	1.9	24,112	0.01%
2021/12/23	11.4	103.96	16.1	104.03	104.00	-4.7	24,295	-0.02%
2021/12/22	38.2	104.00	5.1	103.70	103.50	33.1	24,599	0.13%
2021/12/21	9.2	103.90	40	104.15	104.50	-30.8	24,777	-0.12%
2021/12/20	25.6	103.11	13.1	103.00	103.00	12.5	24,788	0.05%
2021/12/17	27.7	103.44	13.4	103.55	103.50	14.3	24,743	0.06%
2021/12/16	59.3	104.02	26	104.42	103.50	33.3	24,530	0.14%
2021/12/15	17.6	104.15	11	104.77	105.00	6.6	24,606	0.03%
2021/12/14	17.5	104.41	16.1	105.03	104.50	1.4	24,867	0.01%
2021/12/13	22.6	104.87	5	104.90	104.50	17.6	24,882	0.07%
2021/12/10	15.2	105.03	5	105.10	105.00	10.1	25,648	0.04%
2021/12/09	14.4	105.43	9.8	105.64	106.00	4.5	25,628	0.02%
2021/12/08	46.3	105.60	3.6	105.81	105.00	42.7	25,632	0.17%
2021/12/07	22.6	105.98	10.1	106.60	106.00	12.5	25,267	0.05%
2021/12/06	31.6	106.17	25	106.48	106.50	6.6	25,185	0.03%
2021/12/03	35.9	105.46	7.1	105.57	105.00	28.9	25,281	0.11%
2021/12/02	22.2	105.50	20	106.18	105.00	2.2	25,365	0.01%
2021/12/01	5.5	104.78	88.2	104.97	105.50	-82.6	25,219	-0.33%
2021/11/30	34.7	103.98	14.5	104.57	103.50	20.2	25,243	0.08%
2021/11/29	44.6	103.75	230.1	104.09	103.50	-185.5	24,913	-0.74%	大賣/鉅額交易
2021/11/26	251.6	103.57	8.6	103.94	103.50	243	24,820	0.98%	大買/鉅額交易
2021/11/25	24.8	105.26	8	105.63	105.00	16.8	24,927	0.07%
2021/11/24	53.2	105.15	10.5	105.38	105.50	42.7	24,868	0.17%
2021/11/23	54.3	106.15	2	106.00	106.00	52.3	24,601	0.21%
2021/11/22	42.3	106.85	13.2	106.89	106.50	29	24,446	0.12%
2021/11/19	34.2	106.80	21	107.33	106.50	13.2	24,384	0.05%
2021/11/18	26.6	106.74	15	106.83	107.00	11.6	24,337	0.05%
2021/11/17	84.3	107.23	20.2	107.38	107.00	64.1	24,205	0.26%
2021/11/16	29.9	108.35	24.1	108.31	108.00	5.8	24,180	0.02%
2021/11/15	31.2	108.94	27.1	108.85	108.00	4.1	24,775	0.02%
2021/11/12	25.7	108.71	16.4	108.68	109.00	9.4	24,877	0.04%
2021/11/11	41.2	107.74	9	107.61	107.50	32.2	24,858	0.13%
2021/11/10	38	108.61	28.5	108.74	109.00	9.6	25,126	0.04%
2021/11/09	12.7	107.56	18.8	107.90	108.00	-6.2	25,521	-0.02%
2021/11/08	50.4	107.11	15	107.43	107.50	35.4	25,431	0.14%
2021/11/05	21.6	108.40	16.4	108.37	109.00	5.2	25,877	0.02%
2021/11/04	2	108.00	11.5	108.22	108.00	-9.5	26,297	-0.04%
2021/11/03	2.4	108.21	11.1	108.09	107.50	-8.7	26,495	-0.03%
2021/11/02	9.5	107.71	24.1	107.96	107.50	-14.6	26,978	-0.05%
2021/11/01	23.9	106.96	21	107.29	106.50	2.9	26,974	0.01%
2021/10/29	36.2	107.16	13	107.46	107.00	23.2	27,025	0.09%
2021/10/28	11	108.18	24	108.54	108.50	-13	27,041	-0.05%
2021/10/27	26.5	108.13	1.2	108.42	108.00	25.3	27,205	0.09%
2021/10/26	6.5	108.73	19	108.93	109.00	-12.5	27,413	-0.05%
2021/10/25	6	108.58	12	108.00	108.00	-6	27,459	-0.02%
2021/10/22	13	107.73	22.1	108.11	107.50	-9.1	27,653	-0.03%
2021/10/21	5.1	107.60	13	107.92	108.00	-8	27,868	-0.03%
2021/10/20	10.2	107.25	14.1	107.82	107.50	-3.9	27,916	-0.01%
2021/10/19	32.8	107.17	20	107.65	107.00	12.8	27,785	0.05%
2021/10/18	43.3	108.86	45.5	109.31	107.50	-2.2	28,334	-0.01%
2021/10/15	37.2	108.93	63	109.04	109.50	-25.8	28,682	-0.09%
2021/10/14	11.3	106.86	24.2	106.91	106.50	-12.9	28,303	-0.05%
2021/10/13	30.5	105.32	27	105.59	105.50	3.5	28,537	0.01%
2021/10/12	42.2	105.39	16.3	105.54	105.00	25.9	28,786	0.09%
2021/10/08	7.1	107.71	32.1	107.41	108.00	-25	29,185	-0.09%
2021/10/07	15.4	106.45	44.5	106.09	107.00	-29.1	29,179	-0.10%
2021/10/06	18	103.92	25	103.92	103.00	-7.1	29,150	-0.02%
2021/10/05	43	101.57	12.1	101.76	101.50	30.9	28,786	0.11%
2021/10/04	24	103.28	16.6	103.43	103.00	7.4	28,567	0.03%
2021/10/01	54.7	103.54	24	103.33	103.00	30.7	28,543	0.11%
2021/09/30	33.6	104.92	19.6	105.46	105.00	14	28,439	0.05%
2021/09/29	46.6	104.86	10.4	104.76	105.00	36.2	28,792	0.13%
2021/09/28	35	106.43	3	106.83	106.50	32	29,592	0.11%
2021/09/27	13.4	107.70	11.1	108.18	107.50	2.3	29,497	0.01%
2021/09/24	8.3	107.38	16	107.56	107.50	-7.7	29,530	-0.03%
2021/09/23	23.4	106.84	19	106.97	106.50	4.4	29,793	0.01%
2021/09/22	42.9	106.49	24.2	106.74	107.00	18.6	29,774	0.06%
2021/09/17	19.6	107.87	11.5	108.60	108.50	8.1	29,528	0.03%
2021/09/16	25.7	108.30	8.3	108.32	107.50	17.3	29,476	0.06%
2021/09/15	69.3	109.45	66.8	109.43	108.50	2.5	29,612	0.01%
2021/09/14	9.4	107.28	11.7	107.41	107.50	-2.3	29,019	-0.01%
2021/09/13	27.6	106.86	2	107.00	106.50	25.6	29,065	0.09%
2021/09/10	8.9	107.67	2.1	108.02	108.00	6.8	29,390	0.02%
2021/09/09	25.1	106.60	14	107.07	107.00	11.1	29,660	0.04%
2021/09/08	46.7	108.20	10.1	107.80	107.50	36.7	29,623	0.12%
2021/09/07	44.3	108.76	21.1	109.05	108.50	23.3	29,547	0.08%
2021/09/06	28.3	111.59	13.4	111.44	111.00	14.9	29,553	0.05%
2021/09/03	14.7	112.07	20.6	112.27	112.50	-5.9	29,849	-0.02%
2021/09/02	25.2	111.52	31.7	111.77	111.50	-6.5	29,768	-0.02%
2021/09/01	32.1	111.11	41.8	110.99	111.00	-9.7	29,654	-0.03%
2021/08/31	33.3	109.59	14.1	109.68	111.00	19.2	29,587	0.06%
2021/08/30	12.1	108.04	10	108.50	109.00	2.1	29,418	0.01%
2021/08/27	1.1	107.99	3.2	108.00	108.00	-2	29,666	-0.01%
2021/08/26	17.7	107.59	9	107.67	107.50	8.7	29,835	0.03%
2021/08/25	31.8	108.11	15.1	108.47	108.50	16.7	30,168	0.06%
2021/08/24	12.5	108.48	14.3	108.35	109.00	-1.9	30,304	-0.01%
2021/08/23	10.5	106.28	14.6	106.92	107.50	-4.1	30,576	-0.01%
2021/08/20	19.2	103.52	11.2	104.09	104.50	8	30,649	0.03%
2021/08/19	64.1	104.23	32.9	103.57	103.00	31.2	31,163	0.10%
2021/08/18	13.5	105.57	13.4	105.71	107.00	0.2	30,717	0.00%
2021/08/17	18	106.77	4.3	106.67	106.50	13.7	31,031	0.04%
2021/08/16	21.4	107.38	16.1	107.53	107.50	5.3	31,124	0.02%
2021/08/13	35.4	109.12	24.7	109.53	109.00	10.7	31,441	0.03%
2021/08/12	12.8	109.08	12	109.25	109.00	0.8	31,378	0.00%
2021/08/11	53.5	107.21	37.7	107.35	109.00	15.8	31,859	0.05%
2021/08/10	76.9	109.58	106.1	110.75	108.50	-29.3	32,440	-0.09%	大賣/
2021/08/09	95.1	111.92	10.1	111.90	112.00	85	33,341	0.25%
2021/08/06	42.4	112.20	21	112.71	112.50	21.4	33,684	0.06%
2021/08/05	12.5	111.14	19	111.79	112.00	-6.5	34,169	-0.02%
2021/08/04	7.2	111.72	14.1	112.07	112.00	-6.9	36,329	-0.02%
2021/08/03	29.3	111.21	9.1	111.57	111.50	20.2	37,309	0.05%
2021/08/02	2.1	112.21	16	112.16	113.00	-13.9	37,640	-0.04%
2021/07/30	23.4	110.03	14	110.57	110.00	9.4	38,246	0.02%
2021/07/29	7.1	110.65	6.7	111.00	111.00	0.5	38,400	0.00%
2021/07/28	29.8	109.57	27.1	109.74	110.50	2.7	39,142	0.01%
2021/07/27	9.4	111.01	24.2	111.03	111.50	-14.8	40,042	-0.04%
2021/07/26	28.7	109.63	21.3	109.74	110.00	7.4	40,774	0.02%
2021/07/23	24.9	111.23	10.2	110.66	110.50	14.7	40,978	0.04%
2021/07/22	37.6	110.19	40.5	111.44	110.50	-2.9	41,267	-0.01%
2021/07/21	101.8	113.65	50.5	114.46	112.50	51.3	41,185	0.12%	大買/
2021/07/20	45.8	114.84	14.3	115.00	114.50	31.5	40,817	0.08%
2021/07/19	62.8	116.82	43.8	117.08	116.50	19	41,033	0.05%
2021/07/16	47.2	118.65	35	118.94	119.50	12.2	41,627	0.03%
2021/07/15	59.1	118.66	275.5	118.89	119.50	-216.3	41,646	-0.52%	大賣/鉅額交易
2021/07/14	42.9	116.85	34	116.84	116.00	8.9	41,038	0.02%
2021/07/13	27.8	116.55	57	116.50	116.50	-29.2	41,122	-0.07%
2021/07/12	17.3	115.06	59.3	115.12	115.00	-42	41,396	-0.10%
2021/07/09	35	113.92	18.5	113.91	114.00	16.5	41,770	0.04%
2021/07/08	18	115.45	45.3	115.58	115.50	-27.3	42,184	-0.06%
2021/07/07	41.7	115.43	17.5	115.73	115.00	24.2	42,614	0.06%
2021/07/06	23	116.56	69.9	116.41	116.50	-46.9	43,302	-0.11%
2021/07/05	43.8	115.05	148.6	114.99	117.00	-104.8	43,911	-0.24%	大賣/鉅額交易
2021/07/02	34.4	111.80	11	111.77	111.50	23.4	43,223	0.05%
2021/07/01	20	111.88	30.7	112.18	112.00	-10.6	43,510	-0.02%
2021/06/30	38.9	112.40	20.3	113.00	112.00	18.6	43,940	0.04%
2021/06/29	18.7	111.77	48.2	112.05	111.50	-29.5	45,039	-0.07%
2021/06/28	68.3	111.86	10.1	111.80	111.50	58.2	46,909	0.12%
2021/06/25	53.6	113.91	58.1	114.20	113.00	-4.5	47,286	-0.01%
2021/06/24	85.7	112.65	54.1	112.70	113.00	31.6	47,379	0.07%
2021/06/23	17.2	109.76	37.9	110.68	111.50	-20.7	47,741	-0.04%
2021/06/22	25.1	109.02	47.2	109.37	108.50	-22	48,354	-0.05%
2021/06/21	86.6	109.24	22.3	109.16	108.50	64.3	49,335	0.13%
2021/06/18	34.1	111.88	91.8	112.74	111.50	-57.7	50,635	-0.11%
2021/06/17	14.7	110.97	21.5	111.79	113.00	-6.8	51,947	-0.01%
2021/06/16	32.3	111.95	5.2	112.31	111.50	27.1	54,351	0.05%
2021/06/15	85.7	112.54	23.9	112.78	113.00	61.8	56,251	0.11%
2021/06/11	33.7	113.28	59.9	113.19	113.50	-26.2	58,242	-0.04%
2021/06/10	13.3	110.92	16.4	110.97	110.50	-3.2	59,189	-0.01%
2021/06/09	33.1	109.79	19.8	109.97	109.50	13.3	60,027	0.02%
2021/06/08	9.4	110.50	9.8	110.90	110.50	-0.5	61,243	0.00%
2021/06/07	18.2	110.40	24	110.69	110.50	-5.8	62,197	-0.01%
2021/06/04	42.4	110.34	28.1	110.89	112.00	14.3	62,654	0.02%
2021/06/03	36.7	111.49	17	111.71	111.00	19.7	62,906	0.03%
2021/06/02	67.3	112.77	47.2	112.25	112.00	20.1	63,414	0.03%
2021/06/01	44.1	114.06	19.2	114.18	114.50	25	64,306	0.04%
2021/05/31	9.3	112.73	60.2	112.65	113.50	-50.8	65,255	-0.08%
2021/05/28	15.2	110.67	34.9	110.91	111.00	-19.7	66,126	-0.03%
2021/05/27	129.4	108.63	101.1	109.05	109.50	28.2	66,575	0.04%	大買/大賣/
2021/05/26	82	111.46	16.3	110.80	111.50	65.7	67,559	0.10%
2021/05/25	35.3	112.22	28.7	112.28	112.00	6.7	69,013	0.01%
2021/05/24	25.3	109.05	21.1	109.14	109.50	4.2	69,079	0.01%
2021/05/21	15.9	109.21	84	109.10	109.50	-68.1	69,408	-0.10%
2021/05/20	100	105.87	54	106.00	106.00	46	69,516	0.07%
2021/05/19	76.6	105.22	89.2	105.39	105.00	-12.6	70,236	-0.02%
2021/05/18	171.8	105.42	602.8	106.05	107.00	-431	70,231	-0.61%	大買/大賣/鉅額交易
2021/05/17	170.3	99.51	128.7	99.64	98.20	41.7	70,387	0.06%	大買/大賣/
2021/05/14	173	104.80	193.5	104.81	104.50	-20.5	70,236	-0.03%	大買/大賣/
2021/05/13	127.2	103.11	125.8	101.93	103.00	1.3	70,571	0.00%	大買/大賣/
2021/05/12	227.2	101.63	188.2	101.13	102.00	39	70,334	0.06%	大買/大賣/
2021/05/11	558.2	107.37	132.2	108.57	107.00	426	69,233	0.62%	大買/大賣/鉅額交易
2021/05/10	72.4	114.27	83.5	114.91	113.00	-11	69,994	-0.02%
2021/05/07	235.9	115.67	93.3	116.34	117.50	142.6	72,312	0.20%	大買/鉅額交易
2021/05/06	38.5	112.04	18.6	111.83	112.50	19.9	73,359	0.03%
2021/05/05	63.2	111.61	82.6	111.50	110.00	-19.4	74,195	-0.03%
2021/05/04	111.4	109.31	122.2	109.81	108.50	-10.8	75,249	-0.01%	大買/大賣/
2021/05/03	85.9	113.14	254.2	113.08	112.50	-168.3	76,133	-0.22%	大賣/鉅額交易
2021/04/29	62.3	116.82	26.3	117.37	116.00	36	78,603	0.05%
2021/04/28	93.2	117.29	24	117.10	117.00	69.2	79,282	0.09%
2021/04/27	105	119.44	68.9	119.65	118.50	36.1	80,842	0.04%	大買/
2021/04/26	68.9	118.28	16.5	118.41	117.50	52.4	81,368	0.06%
2021/04/23	61.5	118.33	45.3	118.22	119.00	16.3	82,262	0.02%
2021/04/22	139.9	118.92	93.1	119.01	117.50	46.8	84,441	0.06%	大買/
2021/04/21	56.9	120.30	68.5	120.70	120.00	-11.6	88,574	-0.01%
2021/04/20	40.6	121.51	25.1	121.77	122.00	15.5	89,305	0.02%
2021/04/19	50.7	121.96	60	122.08	121.50	-9.3	90,633	-0.01%
2021/04/16	54.7	122.87	59	123.08	123.50	-4.3	91,260	0.00%
2021/04/15	48.3	120.32	31.5	120.57	121.00	16.8	92,273	0.02%
2021/04/14	96.9	121.16	47.4	120.83	121.50	49.5	93,500	0.05%
2021/04/13	26.7	122.51	65.2	122.29	122.50	-38.4	96,281	-0.04%
2021/04/12	65.4	120.68	79.4	120.72	120.50	-14.1	99,322	-0.01%
2021/04/09	120.6	120.77	55	121.19	120.00	65.6	102,027	0.06%	大買/
2021/04/08	55.6	122.42	254	122.12	122.50	-198.4	101,224	-0.20%	大賣/鉅額交易
2021/04/07	39.5	123.15	29.7	123.79	123.50	9.8	101,243	0.01%
2021/04/06	37.3	122.91	60.8	123.30	122.50	-23.5	101,439	-0.02%
2021/04/01	145.5	122.17	105.1	122.46	121.50	40.3	101,864	0.04%	大買/大賣/
2021/03/31	247.4	124.69	127.9	124.82	124.00	119.5	102,143	0.12%	大買/大賣/鉅額交易
2021/03/30	42.2	129.21	70.7	129.26	129.50	-28.5	100,661	-0.03%
2021/03/29	39.1	127.87	62.5	128.16	128.50	-23.4	100,823	-0.02%
2021/03/26	40.3	126.82	40.6	126.95	126.50	-0.3	101,700	0.00%
2021/03/25	115.8	127.24	104.3	127.57	126.50	11.5	101,299	0.01%	大買/大賣/
2021/03/24	115.6	128.85	71.4	129.74	128.00	44.3	100,686	0.04%	大買/
2021/03/23	193.2	132.29	216.3	132.17	130.50	-23.1	99,806	-0.02%	大買/大賣/
2021/03/22	89.4	126.57	627.7	126.68	130.00	-538.2	98,701	-0.55%	大賣/鉅額交易
2021/03/19	250.7	124.87	209.2	124.69	123.50	41.5	97,546	0.04%	大買/大賣/
2021/03/18	134.1	129.61	166.2	129.61	129.50	-32.1	95,637	-0.03%	大買/大賣/
2021/03/17	178.2	126.08	177.2	125.78	126.00	1	94,357	0.00%	大買/大賣/
2021/03/16	95.9	122.29	138.2	122.32	123.00	-42.3	92,873	-0.05%	大賣/
2021/03/15	24	120.06	95.4	120.27	121.00	-71.4	92,452	-0.08%
2021/03/12	288.8	119.30	184.7	119.18	120.00	104	93,263	0.11%	大買/大賣/鉅額交易
2021/03/11	59	117.14	124	116.96	117.00	-64.9	94,385	-0.07%	大賣/
2021/03/10	42.3	115.51	57	115.87	115.50	-14.7	93,926	-0.02%
2021/03/09	69.6	113.98	72.5	113.72	115.00	-2.9	93,640	0.00%
2021/03/08	63.2	115.23	235.5	114.44	113.50	-172.3	93,481	-0.18%	大賣/鉅額交易
2021/03/05	301.3	114.85	132.3	114.47	115.00	169	92,985	0.18%	大買/大賣/鉅額交易
2021/03/04	91.3	114.13	389	115.21	114.50	-297.7	92,545	-0.32%	大賣/鉅額交易
2021/03/03	363.1	114.31	123.6	114.23	115.50	239.5	91,575	0.26%	大買/大賣/鉅額交易
2021/03/02	66.8	113.52	76.7	113.88	112.00	-9.9	90,689	-0.01%
2021/02/26	202.6	112.87	36.2	112.96	112.00	166.4	90,179	0.18%	大買/鉅額交易
2021/02/25	121.6	115.36	177.7	115.10	116.50	-56.1	88,553	-0.06%	大買/大賣/
2021/02/24	92.9	112.38	53	112.03	110.50	39.9	87,097	0.05%
2021/02/23	76.1	110.10	76.8	110.66	111.50	-0.7	86,598	0.00%
2021/02/22	88.9	112.12	77.6	112.27	111.00	11.3	86,137	0.01%
2021/02/19	123.8	110.29	99.5	110.56	110.00	24.4	85,645	0.03%	大買/
2021/02/18	68.7	113.46	58.3	113.49	113.00	10.4	84,850	0.01%
2021/02/17	131.1	114.01	120	114.06	114.00	11.1	84,908	0.01%	大買/大賣/
2021/02/05	149.8	114.29	116.2	114.26	113.50	33.6	83,928	0.04%	大買/大賣/
2021/02/04	84.7	114.24	84	114.25	114.00	0.7	83,134	0.00%
2021/02/03	61	116.87	128.5	116.82	116.50	-67.5	82,680	-0.08%	大賣/
2021/02/02	119.6	116.19	73.6	116.17	116.50	46	82,107	0.06%	大買/
2021/02/01	345.9	110.32	410.2	110.57	113.00	-64.4	81,389	-0.08%	大買/大賣/
2021/01/29	308.7	114.28	400.4	116.18	111.50	-91.7	79,640	-0.12%	大買/大賣/
2021/01/28	237.9	119.19	128.6	119.12	118.50	109.4	76,874	0.14%	大買/大賣/鉅額交易
2021/01/27	119.6	123.26	98.1	123.67	123.00	21.6	75,136	0.03%	大買/
2021/01/26	207.3	122.50	169.2	121.86	122.00	38.1	73,916	0.05%	大買/大賣/
2021/01/25	227.5	120.54	170.2	120.57	123.00	57.3	72,070	0.08%	大買/大賣/
2021/01/22	346.5	120.05	441.9	120.04	121.50	-95.4	70,174	-0.14%	大買/大賣/
2021/01/21	133	116.54	201.2	116.21	117.00	-68.2	67,021	-0.10%	大買/大賣/
2021/01/20	236.2	116.04	235.7	116.19	114.50	0.5	66,129	0.00%	大買/大賣/
2021/01/19	108.5	115.04	154.9	115.64	115.00	-46.3	64,197	-0.07%	大買/大賣/
2021/01/18	207.8	113.02	218.7	112.88	114.00	-11	63,005	-0.02%	大買/大賣/
2021/01/15	328.8	115.79	244.8	115.72	115.50	84	61,737	0.14%	大買/大賣/
2021/01/14	381.7	114.06	510.7	112.98	116.00	-129.1	59,302	-0.22%	大買/大賣/鉅額交易
2021/01/13	80.3	105.90	141.3	106.00	106.50	-61.1	54,542	-0.11%	大賣/
2021/01/12	237.6	104.30	309.2	104.18	104.00	-71.6	53,983	-0.13%	大買/大賣/
2021/01/11	132.3	107.41	124.4	107.42	107.50	7.9	53,647	0.01%	大買/大賣/
2021/01/08	289.4	107.94	253.7	107.67	108.00	35.7	53,291	0.07%	大買/大賣/
2021/01/07	159.2	106.68	264.7	106.77	107.00	-105.5	51,832	-0.20%	大買/大賣/鉅額交易
2021/01/06	367.4	105.97	429.3	105.82	105.00	-61.9	50,561	-0.12%	大買/大賣/
2021/01/05	558.4	103.14	443.6	103.32	104.00	114.8	47,274	0.24%	大買/大賣/鉅額交易
2021/01/04	396.1	97.27	473.6	96.22	99.90	-77.6	44,037	-0.18%	大買/大賣/
2020/12/31	66.4	91.92	50.2	91.76	92.00	16.3	40,427	0.04%
2020/12/30	36.1	90.90	79	90.98	91.60	-42.9	40,179	-0.11%
2020/12/29	107.5	90.82	85.3	91.05	90.40	22.2	39,796	0.06%	大買/
2020/12/28	173	92.29	121.4	92.41	91.80	51.6	39,355	0.13%	大買/大賣/
2020/12/25	215.6	91.51	251.9	91.50	91.80	-36.2	38,556	-0.09%	大買/大賣/
2020/12/24	110.5	89.50	60.3	89.51	89.60	50.2	37,188	0.13%	大買/
2020/12/23	64.1	88.79	132.4	88.94	88.80	-68.4	37,032	-0.18%	大賣/
2020/12/22	246.3	89.13	265.3	89.00	87.70	-19.1	36,732	-0.05%	大買/大賣/
2020/12/21	53.1	87.85	31.8	87.88	88.00	21.2	36,124	0.06%
2020/12/18	18.2	87.85	13.5	87.83	87.70	4.7	35,941	0.01%
2020/12/17	21.5	87.91	22.2	87.97	87.80	-0.6	35,866	0.00%
2020/12/16	32.3	87.75	39.7	87.82	88.20	-7.4	35,716	-0.02%
2020/12/15	72.4	87.09	52.3	87.08	87.10	20	35,463	0.06%
2020/12/14	114.4	88.68	144	88.37	87.70	-29.6	35,162	-0.08%	大買/大賣/
2020/12/11	124.1	87.29	151.7	87.16	87.60	-27.6	34,666	-0.08%	大買/大賣/
2020/12/10	129.2	87.87	139.5	87.73	87.70	-10.3	33,930	-0.03%	大買/大賣/
2020/12/09	69.1	88.80	147.2	88.81	89.00	-78.1	33,480	-0.23%	大賣/
2020/12/08	251.8	88.63	355.9	88.36	87.60	-104.1	32,621	-0.32%	大買/大賣/鉅額交易
2020/12/07	383.4	86.22	387.8	85.92	87.90	-4.4	31,140	-0.01%	大買/大賣/
2020/12/04	76.4	82.95	96	83.01	82.90	-19.7	28,798	-0.07%
2020/12/03	51.6	82.14	25.2	82.02	82.00	26.3	28,368	0.09%
2020/12/02	21.3	82.67	13.9	82.78	82.70	7.4	28,204	0.03%
2020/12/01	67.4	82.70	56.1	82.51	82.90	11.3	28,227	0.04%
2020/11/30	49.6	82.57	13.2	82.58	82.30	36.4	28,504	0.13%
2020/11/27	35.4	82.62	9.7	82.72	82.60	25.7	27,917	0.09%
2020/11/26	73.5	82.86	43.3	82.98	83.00	30.2	27,869	0.11%
2020/11/25	18	81.97	22.1	81.97	82.00	-4	27,823	-0.01%
2020/11/24	27.4	82.18	4.8	82.27	82.00	22.6	27,853	0.08%
2020/11/23	8.6	82.80	23.9	82.84	82.90	-15.4	27,877	-0.06%
2020/11/20	32.5	82.39	67.3	83.05	82.50	-34.9	27,738	-0.13%
2020/11/19	25.9	82.73	18.5	82.72	82.90	7.4	27,618	0.03%
2020/11/18	16.2	83.06	22.2	83.14	83.20	-6.1	27,595	-0.02%
2020/11/17	35.4	82.98	39.6	82.83	83.00	-4.2	27,491	-0.02%
2020/11/16	46.4	82.44	88.2	82.45	82.60	-41.8	27,885	-0.15%
2020/11/13	45.2	81.57	24	81.55	81.40	21.2	27,577	0.08%
2020/11/12	28.2	81.48	47.4	81.70	81.90	-19.2	27,494	-0.07%
2020/11/11	12.5	80.98	81.1	81.11	81.60	-68.6	27,213	-0.25%
2020/11/10	9.2	80.80	21	80.85	80.80	-11.8	27,174	-0.04%
2020/11/09	24.9	80.98	92.3	80.95	81.20	-67.4	28,235	-0.24%
2020/11/06	26	79.61	26.8	79.54	79.70	-0.8	28,321	0.00%
2020/11/05	33.4	78.79	13	78.93	79.00	20.4	28,488	0.07%
2020/11/04	59.1	78.71	63	78.60	78.80	-3.9	29,073	-0.01%
2020/11/03	9	78.31	18.2	78.49	78.30	-9.2	29,122	-0.03%
2020/11/02	13.2	77.77	21.8	77.99	78.30	-8.6	29,432	-0.03%
2020/10/30	17.3	77.61	9.6	77.72	77.50	7.7	29,600	0.03%
2020/10/29	62.6	77.79	46.4	77.73	78.00	16.2	29,550	0.05%
2020/10/28	49.2	78.80	15	78.93	78.30	34.2	30,059	0.11%
2020/10/27	8.6	79.67	50	79.65	80.00	-41.4	30,234	-0.14%
2020/10/26	13.1	80.35	18	80.43	80.20	-5	30,632	-0.02%
2020/10/23	14.1	80.84	6	81.02	80.70	8.1	31,049	0.03%
2020/10/22	5	80.70	81.1	80.45	80.80	-76.1	32,073	-0.24%
2020/10/21	46.7	80.74	19	80.74	80.40	27.7	32,779	0.08%
2020/10/20	111.1	81.19	44	81.46	81.40	67.2	33,058	0.20%	大買/
2020/10/19	132	81.02	170.1	80.97	81.30	-38.1	33,610	-0.11%	大買/大賣/
2020/10/16	41.1	79.33	82.8	79.05	78.60	-41.8	33,408	-0.13%
2020/10/15	9	77.99	28	78.23	78.10	-19	33,847	-0.06%
2020/10/14	18.2	78.18	19.2	78.47	78.00	-1	34,602	0.00%
2020/10/13	55	78.43	24.6	78.51	78.90	30.5	34,800	0.09%
2020/10/12	6	78.58	26.6	78.55	78.70	-20.6	35,259	-0.06%
2020/10/08	15.8	77.80	11	77.79	78.00	4.8	35,425	0.01%
2020/10/07	17.3	77.35	7.6	77.39	77.40	9.7	35,744	0.03%
2020/10/06	19.1	77.84	22	77.96	77.80	-2.9	36,066	-0.01%
2020/10/05	21.1	77.74	18.2	77.96	77.70	2.9	36,653	0.01%
2020/09/30	22	77.63	16	77.81	77.40	6	37,159	0.02%
2020/09/29	30.4	77.71	48	77.63	77.00	-17.6	37,455	-0.05%
2020/09/28	20	76.45	58.6	76.20	76.90	-38.6	37,793	-0.10%
2020/09/25	56.4	74.67	14	74.82	74.30	42.4	38,001	0.11%
2020/09/24	103.5	75.50	80	75.39	75.00	23.5	38,076	0.06%	大買/
2020/09/23	27.1	76.79	13	76.94	76.70	14.1	37,687	0.04%
2020/09/22	44.1	76.84	6.6	76.93	76.80	37.5	38,132	0.10%
2020/09/21	71.4	77.86	15	77.83	77.40	56.4	38,706	0.15%
2020/09/18	28.9	77.76	18.7	77.96	77.60	10.2	40,000	0.03%
2020/09/17	61.2	78.24	11	78.32	78.10	50.2	40,947	0.12%
2020/09/16	19.4	78.79	7	78.86	78.80	12.4	41,362	0.03%
2020/09/15	35.4	79.16	14	79.18	79.10	21.4	41,339	0.05%
2020/09/14	31.1	79.02	77	79.17	79.40	-45.9	41,646	-0.11%
2020/09/11	14.3	78.30	32.1	78.31	78.50	-17.8	41,491	-0.04%
2020/09/10	35	78.31	52	78.37	78.50	-17	41,523	-0.04%
2020/09/09	11.1	77.04	9	77.39	77.90	2.1	41,410	0.01%
2020/09/08	12.3	77.63	14	77.77	77.50	-1.7	41,473	0.00%
2020/09/07	20	77.08	83	76.99	77.30	-63	41,611	-0.15%
2020/09/04	51.5	76.94	10	76.92	76.90	41.5	41,954	0.10%
2020/09/03	129.1	78.63	36.2	78.67	77.70	92.9	41,789	0.22%	大買/
2020/09/02	19	77.06	11.1	77.47	77.80	7.9	41,734	0.02%
2020/09/01	19	76.75	6	76.73	77.00	13	42,211	0.03%
2020/08/31	11.8	77.42	2.1	77.69	76.90	9.7	42,474	0.02%
2020/08/28	47.5	77.43	13	77.72	77.50	34.5	42,692	0.08%
2020/08/27	62	77.70	7	77.61	77.50	55	42,988	0.13%
2020/08/26	23.2	78.03	12	77.93	78.20	11.2	43,281	0.03%
2020/08/25	7	78.11	13	78.38	78.30	-6	43,441	-0.01%
2020/08/24	25.2	77.92	17	77.91	77.60	8.1	43,891	0.02%
2020/08/21	35.9	77.99	19	78.17	78.20	16.9	43,964	0.04%
2020/08/20	87.2	77.51	46.9	77.37	77.10	40.3	43,929	0.09%
2020/08/19	22.3	79.79	31	80.15	79.30	-8.7	43,368	-0.02%
2020/08/18	17.5	79.65	31	79.94	79.80	-13.5	43,283	-0.03%
2020/08/17	33.2	80.27	49	80.23	80.20	-15.8	43,604	-0.04%
2020/08/14	34.3	80.15	35	80.26	80.40	-0.7	43,618	0.00%
2020/08/13	282.7	81.00	189	79.87	79.50	93.7	43,559	0.22%	大買/大賣/
2020/08/12	95.5	80.75	77.7	80.77	81.40	17.7	42,948	0.04%
2020/08/11	53	80.10	32	80.05	79.80	21	43,139	0.05%
2020/08/10	58	80.01	115	80.05	80.50	-57	43,407	-0.13%	大賣/
2020/08/07	38	78.90	30	78.84	78.30	8	43,275	0.02%
2020/08/06	68.3	79.04	67	79.27	79.00	1.3	43,625	0.00%
2020/08/05	44	78.13	5	78.16	77.90	39	43,829	0.09%
2020/08/04	9	77.81	12	77.87	78.10	-3	44,340	-0.01%
2020/08/03	102	77.76	99	77.80	77.10	3	44,597	0.01%	大買/
2020/07/31	49.6	78.85	53	79.06	78.40	-3.4	44,108	-0.01%
2020/07/30	33.3	77.99	7	77.99	78.00	26.3	43,832	0.06%
2020/07/29	55.3	78.35	10.2	78.37	78.00	45.2	43,666	0.10%
2020/07/28	151.1	79.69	142.8	80.68	78.40	8.3	43,848	0.02%	大買/大賣/
2020/07/27	111.4	78.74	145.1	78.82	78.00	-33.7	43,342	-0.08%	大買/大賣/
2020/07/24	104.2	80.77	25.5	81.04	80.00	78.7	42,760	0.18%	大買/
2020/07/23	125	81.74	104	82.07	82.10	21	42,348	0.05%	大買/大賣/
2020/07/22	72	85.50	57	85.53	85.90	15	41,517	0.04%
2020/07/21	214	85.46	84.8	85.54	85.30	129.2	40,594	0.32%	大買/鉅額交易
2020/07/20	140.2	86.21	130.5	86.39	86.80	9.7	39,798	0.02%	大買/大賣/
2020/07/17	120.3	88.25	76.7	88.30	88.00	43.6	39,066	0.11%	大買/
2020/07/16	108	87.65	156.1	87.37	87.60	-48.1	39,095	-0.12%	大買/大賣/
2020/07/15	34	86.85	71.4	86.86	86.60	-37.4	38,790	-0.10%
2020/07/14	78.1	86.55	105.4	86.88	86.30	-27.3	39,163	-0.07%	大賣/
2020/07/13	43.2	86.15	77	86.04	86.70	-33.9	39,298	-0.09%
2020/07/10	73.3	85.30	30.6	85.59	84.80	42.7	39,392	0.11%
2020/07/09	142.1	86.65	23	86.62	86.20	119.1	39,134	0.30%	大買/鉅額交易
2020/07/08	50.1	86.94	36	86.97	87.00	14.1	38,728	0.04%
2020/07/07	28.1	86.57	87	86.85	87.00	-58.9	38,430	-0.15%
2020/07/06	43.1	86.43	72	86.40	86.40	-28.9	38,484	-0.08%
2020/07/03	74.9	85.47	56	85.38	85.30	18.9	39,251	0.05%
2020/07/02	133	85.54	46	85.60	86.00	87	39,318	0.22%	大買/
2020/07/01	95.3	86.24	114.5	86.65	85.90	-19.2	39,567	-0.05%	大賣/
2020/06/30	159.2	86.21	154.1	86.11	86.30	5.1	39,234	0.01%	大買/大賣/
2020/06/29	264.2	84.82	324	84.36	85.20	-59.8	38,911	-0.15%	大買/大賣/
2020/06/24	127.4	83.13	220.1	82.85	83.50	-92.7	37,861	-0.24%	大買/大賣/
2020/06/23	37.4	79.92	50.5	79.99	80.20	-13.1	37,387	-0.04%
2020/06/22	11.1	78.57	9	78.78	78.90	2.1	37,269	0.01%
2020/06/19	135.2	78.58	32	78.53	78.80	103.2	37,883	0.27%	大買/鉅額交易
2020/06/18	32	78.14	13	78.12	78.50	19	37,988	0.05%
2020/06/17	25.3	78.01	26	78.37	78.20	-0.7	38,713	0.00%
2020/06/16	32	77.92	54	78.16	78.40	-22	40,122	-0.05%
2020/06/15	27.1	77.38	4	77.18	77.00	23.1	41,533	0.06%
2020/06/12	54.1	77.43	715.8	77.02	78.00	-661.7	42,349	-1.56%	大賣/鉅額交易
2020/06/11	80	79.49	115.9	79.21	78.60	-35.9	42,992	-0.08%	大賣/
2020/06/10	3.2	79.61	55	79.73	79.90	-51.8	43,388	-0.12%
2020/06/09	55.4	79.47	66.3	79.77	79.50	-10.9	44,767	-0.02%
2020/06/08	31.5	79.21	81	79.43	79.70	-49.5	45,559	-0.11%
2020/06/05	17.2	78.06	16	78.28	78.50	1.2	45,175	0.00%
2020/06/04	75	78.02	50	78.24	78.40	25	45,232	0.06%
2020/06/03	65.2	78.06	98.8	78.14	78.10	-33.6	45,254	-0.07%
2020/06/02	25	76.87	59.7	77.24	77.10	-34.7	45,186	-0.08%
2020/06/01	45	76.36	32.4	76.41	76.20	12.7	45,106	0.03%
2020/05/29	28.5	74.95	84	75.42	75.80	-55.5	45,158	-0.12%
2020/05/28	332.6	75.32	23	75.48	75.30	309.6	44,994	0.69%	大買/鉅額交易
2020/05/27	31.1	75.13	57.3	75.14	75.30	-26.2	45,453	-0.06%
2020/05/26	47	74.60	81.9	74.86	74.80	-34.9	45,969	-0.08%
2020/05/25	64.3	73.16	41	73.28	73.60	23.3	46,216	0.05%
2020/05/22	98	73.89	25	73.75	73.60	73	46,552	0.16%
2020/05/21	22.7	74.67	26	74.80	74.70	-3.3	46,325	-0.01%
2020/05/20	24.2	74.68	19.8	74.76	74.50	4.4	46,417	0.01%
2020/05/19	192.5	75.24	45	74.79	74.80	147.5	46,489	0.32%	大買/鉅額交易
2020/05/18	139.2	75.37	64.2	75.47	75.00	75.1	46,100	0.16%	大買/
2020/05/15	272.7	77.48	96.1	76.94	77.10	176.6	45,526	0.39%	大買/鉅額交易
2020/05/14	89.2	78.25	105	78.38	78.20	-15.8	45,023	-0.04%	大賣/
2020/05/13	129.1	78.23	122.5	78.39	78.80	6.6	44,680	0.01%	大買/大賣/
2020/05/12	309.1	77.57	41.8	77.56	77.30	267.3	44,565	0.60%	大買/鉅額交易
2020/05/11	103	78.31	121.7	78.42	78.90	-18.7	44,747	-0.04%	大買/大賣/
2020/05/08	46.4	76.26	106.4	76.38	76.20	-60	44,242	-0.14%	大賣/
2020/05/07	52.1	75.20	112.3	75.02	75.20	-60.2	44,308	-0.14%	大賣/
2020/05/06	113.1	74.45	82.8	74.79	74.30	30.3	44,218	0.07%	大買/
2020/05/05	63.8	74.32	15	74.37	74.10	48.8	44,492	0.11%
2020/05/04	138.3	74.45	61	74.53	74.50	77.3	44,768	0.17%	大買/
2020/04/30	124.4	76.46	119.6	76.72	77.00	4.8	44,694	0.01%	大買/大賣/
2020/04/29	85	75.52	99.5	75.87	75.60	-14.5	44,975	-0.03%
2020/04/28	93	75.04	94.2	75.00	75.20	-1.2	45,609	0.00%
2020/04/27	78.4	74.63	84.8	74.93	74.90	-6.5	47,798	-0.01%
2020/04/24	11	73.86	4	74.03	73.80	7	47,910	0.01%
2020/04/23	69.7	74.28	69	74.21	74.00	0.7	48,896	0.00%
2020/04/22	19	73.21	267	73.62	73.90	-248	48,768	-0.51%	大賣/鉅額交易
2020/04/21	351.6	73.98	100	74.01	73.50	251.6	48,703	0.52%	大買/鉅額交易
2020/04/20	69.5	75.92	114	76.04	76.20	-44.5	48,171	-0.09%	大賣/
2020/04/17	140	75.75	231	76.09	75.80	-91	48,024	-0.19%	大買/大賣/
2020/04/16	94	74.44	101.8	74.56	74.00	-7.8	47,392	-0.02%	大賣/
2020/04/15	127.2	74.41	77.9	74.33	74.10	49.3	47,157	0.10%	大買/
2020/04/14	88.4	73.74	92.3	74.10	74.40	-3.9	47,387	-0.01%
2020/04/13	107.2	73.42	74.2	73.33	73.10	33	47,485	0.07%	大買/
2020/04/10	92	73.66	67	73.68	73.90	25	47,506	0.05%
2020/04/09	162	74.97	106	74.29	74.00	56	47,817	0.12%	大買/大賣/
2020/04/08	235.9	73.84	227.5	73.44	75.00	8.5	47,242	0.02%	大買/大賣/
2020/04/07	124.1	71.45	88	71.57	71.20	36.1	45,981	0.08%	大買/
2020/04/06	86.3	69.63	93	70.08	70.20	-6.7	45,466	-0.01%
2020/04/01	81.1	70.09	61.2	70.10	70.00	20	44,975	0.04%
2020/03/31	94	70.16	78	70.04	69.90	16	44,733	0.04%
2020/03/30	94	69.56	68.9	69.71	70.00	25.1	44,283	0.06%
2020/03/27	191	70.93	101	71.25	70.10	90	43,919	0.20%	大買/大賣/
2020/03/26	63.3	70.91	69	70.95	71.00	-5.7	43,204	-0.01%
2020/03/25	159	71.63	112	72.09	71.40	47	43,208	0.11%	大買/大賣/
2020/03/24	132.4	69.90	214	70.01	69.40	-81.6	42,793	-0.19%	大買/大賣/
2020/03/23	102.1	67.88	75.3	67.99	67.50	26.8	43,074	0.06%	大買/
2020/03/20	165.6	69.58	166.8	69.79	70.80	-1.2	42,561	0.00%	大買/大賣/
2020/03/19	279.2	67.42	229.5	67.57	66.30	49.7	41,412	0.12%	大買/大賣/
2020/03/18	140.6	70.47	121.9	70.73	70.00	18.7	40,185	0.05%	大買/大賣/
2020/03/17	180.6	71.04	148	71.39	70.60	32.5	39,472	0.08%	大買/大賣/
2020/03/16	99.3	72.56	52.6	72.12	71.10	46.7	38,858	0.12%
2020/03/13	268.7	71.20	226.5	71.29	74.60	42.2	38,007	0.11%	大買/大賣/
2020/03/12	211.3	76.01	159.8	75.69	74.70	51.5	36,846	0.14%	大買/大賣/
2020/03/11	125	79.16	63	79.41	78.60	62	35,761	0.17%	大買/
2020/03/10	121.4	79.05	79.5	79.05	79.40	41.9	35,582	0.12%	大買/
2020/03/09	144	79.51	60.9	79.42	79.10	83.1	35,358	0.24%	大買/
2020/03/06	127	81.11	64.6	81.09	80.80	62.4	35,166	0.18%	大買/
2020/03/05	87.1	83.20	201	83.14	82.70	-113.9	35,040	-0.33%	大賣/鉅額交易
2020/03/04	11.2	81.43	46	81.50	81.70	-34.8	35,049	-0.10%
2020/03/03	101.8	81.25	87.5	81.40	81.00	14.3	34,888	0.04%	大買/
2020/03/02	233	79.17	144	79.54	79.20	89	34,638	0.26%	大買/大賣/
2020/02/27	84	80.40	18.7	80.58	80.30	65.3	34,937	0.19%
2020/02/26	113	81.31	45	81.50	81.10	68	34,982	0.19%	大買/
2020/02/25	113.2	81.71	182	81.06	82.30	-68.8	34,763	-0.20%	大買/大賣/
2020/02/24	131	80.67	41	80.61	80.70	90	34,847	0.26%	大買/
2020/02/21	151.8	81.89	55	81.85	81.70	96.8	35,036	0.28%	大買/
2020/02/20	121	82.94	48.8	83.36	82.80	72.2	36,338	0.20%	大買/
2020/02/19	71.2	83.41	80	84.04	83.80	-8.8	36,346	-0.02%
2020/02/18	110.4	83.32	43	83.30	83.40	67.4	36,642	0.18%	大買/
2020/02/17	61.4	83.93	41	83.98	83.90	20.4	37,750	0.05%
2020/02/14	68.7	84.67	64	84.79	84.90	4.7	38,341	0.01%
2020/02/13	100.9	85.54	116.9	85.40	84.70	-16	39,439	-0.04%	大賣/
2020/02/12	104.3	84.38	142.4	84.40	85.50	-38.1	40,708	-0.09%	大買/大賣/
2020/02/11	72.1	82.62	82	82.79	82.90	-9.9	41,559	-0.02%
2020/02/10	160.9	80.99	120	81.38	82.00	40.9	42,608	0.10%	大買/大賣/
2020/02/07	76.9	82.95	55	82.93	82.90	21.9	43,602	0.05%
2020/02/06	82.5	82.68	142	83.11	83.60	-59.5	45,059	-0.13%	大賣/
2020/02/05	105	82.17	75	82.28	82.20	30	46,922	0.06%	大買/
2020/02/04	84.4	83.12	56	83.28	82.20	28.4	48,200	0.06%
2020/02/03	117.4	79.80	75.2	79.86	82.20	42.2	48,094	0.09%	大買/
2020/01/31	201.5	83.55	196	83.52	83.20	5.5	47,505	0.01%	大買/大賣/
2020/01/30	273.7	84.19	540.9	85.00	83.10	-267.1	47,070	-0.57%	大買/大賣/鉅額交易
2020/01/20	29.2	92.50	37	92.54	92.30	-7.8	44,925	-0.02%
2020/01/17	35	92.01	111.2	91.98	92.30	-76.2	44,926	-0.17%	大賣/
2020/01/16	11	89.89	6	90.00	90.00	5	44,307	0.01%
2020/01/15	0	0.00	30	90.14	89.90	-30	45,467	-0.07%
2020/01/14	9.1	89.88	18	89.94	90.00	-8.9	46,469	-0.02%
2020/01/13	31	89.04	30	89.32	89.60	1	46,698	0.00%
2020/01/10	40.5	88.23	95.4	88.22	89.00	-54.9	47,630	-0.12%
2020/01/09	79.7	87.28	86.2	87.46	87.10	-6.5	48,452	-0.01%
2020/01/08	108.1	87.15	70.3	87.24	86.50	37.8	48,573	0.08%	大買/
2020/01/07	81.3	89.47	36.5	89.42	89.10	44.8	48,302	0.09%
2020/01/06	34.1	90.63	30	90.57	90.50	4.1	48,395	0.01%
2020/01/03	35.1	91.12	66.8	91.74	91.60	-31.7	48,271	-0.07%
2020/01/02	46	90.56	19	90.95	90.80	27	48,116	0.06%
2019/12/31	9.6	90.87	14	91.05	90.80	-4.4	48,193	-0.01%
2019/12/30	31.3	91.09	9	91.71	90.90	22.3	48,265	0.05%
2019/12/27	5	91.74	26.8	91.49	91.50	-21.8	48,462	-0.04%
2019/12/26	15.5	90.93	6	90.93	90.80	9.5	48,560	0.02%
2019/12/25	16	90.99	11.2	90.93	91.00	4.9	49,146	0.01%
2019/12/24	31.4	91.07	16.4	91.11	90.90	15	49,384	0.03%
2019/12/23	30.3	90.97	16.4	91.19	91.50	13.9	49,552	0.03%
2019/12/20	12.4	91.45	146.4	91.16	91.10	-134	49,578	-0.27%	大賣/鉅額交易
2019/12/19	60.2	91.73	34.6	91.79	92.20	25.6	49,260	0.05%
2019/12/18	110.1	92.22	158.5	92.28	92.40	-48.4	48,958	-0.10%	大買/大賣/
2019/12/17	45	91.11	32.2	91.41	91.60	12.9	48,539	0.03%
2019/12/16	84.1	91.98	78	91.64	91.60	6.1	48,561	0.01%
2019/12/13	19.2	91.32	65.8	91.33	91.00	-46.6	48,552	-0.10%
2019/12/12	24.3	91.60	26	91.70	91.00	-1.7	48,727	0.00%
2019/12/11	6.5	90.95	59	90.95	91.30	-52.5	48,865	-0.11%
2019/12/10	59.3	90.38	2.3	90.26	90.30	57	49,354	0.12%
2019/12/09	75.2	91.10	144.3	91.26	91.00	-69.1	49,715	-0.14%	大賣/
2019/12/06	112	90.34	86	89.99	90.50	26	49,472	0.05%	大買/
2019/12/05	20.1	90.16	32.2	90.05	89.90	-12.1	49,467	-0.02%
2019/12/04	66	89.06	61.3	89.13	89.50	4.7	49,622	0.01%
2019/12/03	66	89.37	120.3	89.21	90.00	-54.3	49,672	-0.11%	大賣/
2019/12/02	75.9	87.79	94	87.83	88.60	-18.1	49,485	-0.04%
2019/11/29	91.7	89.32	28.9	89.42	88.50	62.8	49,213	0.13%
2019/11/28	46.9	90.09	37.8	90.34	89.80	9.1	48,897	0.02%
2019/11/27	36.6	90.50	18.4	90.33	90.60	18.2	49,237	0.04%
2019/11/26	44.6	90.01	64.5	89.91	89.90	-19.9	49,243	-0.04%
2019/11/25	91	89.84	111.2	89.84	89.60	-20.3	48,294	-0.04%	大賣/
2019/11/22	56.6	91.98	97.1	92.10	91.40	-40.5	47,978	-0.08%
2019/11/21	53.5	91.26	97.9	91.29	92.50	-44.4	47,972	-0.09%
2019/11/20	383.6	91.86	57.1	92.03	91.90	326.5	47,375	0.69%	大買/鉅額交易
2019/11/19	165	92.17	244.5	92.08	92.80	-79.5	47,024	-0.17%	大買/大賣/
2019/11/18	74.3	90.25	68	90.32	90.50	6.3	45,679	0.01%
2019/11/15	85.4	90.21	74	90.34	90.10	11.4	45,397	0.03%
2019/11/14	187.6	90.44	232	90.27	89.30	-44.4	45,007	-0.10%	大買/大賣/
2019/11/13	114.8	89.81	51.2	89.81	89.70	63.5	44,081	0.14%	大買/
2019/11/12	188.5	90.20	141.3	89.91	91.00	47.2	43,699	0.11%	大買/大賣/
2019/11/11	222.6	88.25	562.1	87.73	87.90	-339.6	42,815	-0.79%	大買/大賣/鉅額交易
2019/11/08	255.4	91.73	277.5	91.67	90.90	-22.1	41,247	-0.05%	大買/大賣/
2019/11/07	461.4	90.65	270	90.45	90.80	191.4	39,749	0.48%	大買/大賣/鉅額交易
2019/11/06	166.9	90.02	828.8	89.86	90.40	-661.9	38,542	-1.72%	大買/大賣/鉅額交易
2019/11/05	144.3	89.74	166.1	89.77	90.00	-21.8	37,282	-0.06%	大買/大賣/
2019/11/04	254.2	87.02	352.8	87.61	89.00	-98.6	36,054	-0.27%	大買/大賣/
2019/11/01	332.7	83.27	277.3	83.06	84.80	55.4	34,294	0.16%	大買/大賣/
2019/10/31	60.3	80.94	57.5	81.03	80.60	2.8	33,093	0.01%
2019/10/30	36.1	80.16	37.3	80.27	80.20	-1.2	32,959	0.00%
2019/10/29	22.4	80.72	37.8	80.91	80.80	-15.4	32,835	-0.05%
2019/10/28	16.3	80.21	34.6	80.38	80.10	-18.3	32,576	-0.06%
2019/10/25	57.6	79.97	491.6	79.78	80.20	-434	32,470	-1.34%	大賣/鉅額交易
2019/10/24	103.7	80.54	100	80.54	80.50	3.7	32,252	0.01%	大買/
2019/10/23	183.8	80.01	368.9	79.69	80.50	-185.1	32,630	-0.57%	大買/大賣/鉅額交易
2019/10/22	111.3	78.98	194	79.15	79.50	-82.8	32,364	-0.26%	大買/大賣/
2019/10/21	6	76.75	45.3	77.06	77.60	-39.3	31,601	-0.12%
2019/10/18	81.6	77.50	131	77.59	76.90	-49.4	31,704	-0.16%	大賣/
2019/10/17	72.1	76.35	158	76.14	77.20	-85.9	30,791	-0.28%	大賣/
2019/10/16	8.1	74.84	37	75.01	75.00	-28.9	29,769	-0.10%
2019/10/15	48.2	74.82	71	74.94	74.70	-22.8	29,704	-0.08%
2019/10/14	11	74.00	108.5	74.24	74.50	-97.5	30,027	-0.32%	大賣/
2019/10/09	31.8	73.31	29	73.41	72.90	2.8	29,767	0.01%
2019/10/08	16.4	73.90	18	73.91	74.00	-1.6	29,894	-0.01%
2019/10/07	43.3	73.59	222	73.73	73.40	-178.7	29,759	-0.60%	大賣/鉅額交易
2019/10/04	39.8	72.29	17	72.23	72.70	22.8	29,672	0.08%
2019/10/03	149.4	71.80	6	71.90	72.00	143.4	29,708	0.48%	大買/鉅額交易
2019/10/02	63.4	72.33	8	72.31	72.30	55.4	29,572	0.19%
2019/10/01	116.1	72.55	16.7	72.68	72.60	99.4	29,331	0.34%	大買/
2019/09/27	83.3	73.47	143	73.39	73.20	-59.7	28,815	-0.21%	大賣/
2019/09/26	39.2	74.33	90	74.72	74.00	-50.8	28,901	-0.18%
2019/09/25	33.4	74.64	19.2	74.54	74.80	14.3	28,895	0.05%
2019/09/24	18.8	74.95	13.5	75.04	74.90	5.3	29,218	0.02%
2019/09/23	22	74.41	19	74.54	74.70	3	29,240	0.01%
2019/09/20	479.6	74.07	12	74.08	74.50	467.6	29,577	1.58%	大買/鉅額交易
2019/09/19	42.3	73.93	10.4	73.71	73.50	31.9	29,314	0.11%
2019/09/18	110	74.51	12	74.55	74.40	98	29,144	0.34%	大買/
2019/09/17	164.3	74.76	516.9	74.71	74.60	-352.6	29,059	-1.21%	大買/大賣/鉅額交易
2019/09/16	193	75.75	117.4	75.70	76.00	75.6	29,303	0.26%	大買/大賣/
2019/09/12	87.7	75.50	99.1	75.42	76.00	-11.4	29,068	-0.04%
2019/09/11	57.4	74.53	50	74.94	74.50	7.4	28,869	0.03%
2019/09/10	46.6	74.10	17	73.99	74.10	29.6	28,884	0.10%
2019/09/09	11.2	74.93	63	74.88	74.70	-51.8	29,030	-0.18%
2019/09/06	208.2	75.56	20	75.56	75.00	188.2	29,372	0.64%	大買/鉅額交易
2019/09/05	22.1	74.52	63	74.69	74.90	-40.9	29,587	-0.14%
2019/09/04	52.1	74.20	18	74.25	74.30	34.1	29,815	0.11%
2019/09/03	20.5	73.93	8	74.00	73.60	12.5	29,905	0.04%
2019/09/02	32.2	74.08	9	74.00	74.00	23.2	30,251	0.08%
2019/08/30	550	73.10	342.9	73.36	74.20	207.1	30,587	0.68%	大買/大賣/鉅額交易
2019/08/29	39.7	71.93	5	71.96	71.90	34.7	30,724	0.11%
2019/08/28	193.6	72.29	5	72.20	72.40	188.6	31,041	0.61%	大買/鉅額交易
2019/08/27	22.2	72.14	6	72.23	72.20	16.2	31,307	0.05%
2019/08/26	93	71.85	586.9	71.79	72.00	-493.9	31,562	-1.56%	大賣/鉅額交易
2019/08/23	118	73.47	6	73.33	73.30	112	31,812	0.35%	大買/鉅額交易
2019/08/22	59	73.71	9	73.99	73.90	50	32,267	0.15%
2019/08/21	12	73.21	27.2	73.41	73.50	-15.2	34,158	-0.04%
2019/08/20	27.5	72.51	73	72.60	72.40	-45.5	34,127	-0.13%
2019/08/19	36	72.56	14	72.71	72.40	22	34,491	0.06%
2019/08/16	135	71.59	61	72.34	72.00	74	35,197	0.21%	大買/
2019/08/15	41.3	71.62	10	71.69	71.60	31.3	35,147	0.09%
2019/08/14	47	73.12	23	73.28	72.60	24	35,268	0.07%
2019/08/13	25.4	73.08	42	73.74	72.90	-16.6	35,218	-0.05%
2019/08/12	13.3	73.57	21.1	73.86	73.70	-7.8	35,749	-0.02%
2019/08/08	428.7	73.13	18	73.41	73.10	410.7	36,472	1.13%	大買/鉅額交易
2019/08/07	32.1	73.24	14	73.25	72.90	18.1	37,306	0.05%
2019/08/06	150.1	72.39	132.3	71.22	73.30	17.8	37,843	0.05%	大買/大賣/
2019/08/05	81.1	73.33	16.3	73.23	72.80	64.8	37,786	0.17%
2019/08/02	92.6	75.91	46.9	75.91	75.50	45.7	37,404	0.12%
2019/08/01	30.2	77.94	23.1	78.13	77.90	7.1	37,162	0.02%
2019/07/31	11.2	78.08	19	78.40	78.60	-7.8	37,041	-0.02%
2019/07/30	15.3	78.02	12	77.99	77.80	3.3	37,167	0.01%
2019/07/29	17	78.25	11.5	78.45	78.40	5.5	37,511	0.01%
2019/07/26	26.1	78.40	6	78.48	78.40	20.1	37,626	0.05%
2019/07/25	183	78.53	103.2	78.72	78.60	79.8	37,671	0.21%	大買/大賣/
2019/07/24	152	81.23	146.3	81.16	81.30	5.7	37,192	0.02%	大買/大賣/
2019/07/23	37.3	80.90	29.2	80.99	80.90	8.1	36,534	0.02%
2019/07/22	41.7	80.36	108.5	80.49	80.60	-66.9	36,414	-0.18%	大賣/
2019/07/19	36	79.61	23.9	79.76	79.30	12.1	36,308	0.03%
2019/07/18	37.4	79.30	24	79.28	79.00	13.4	36,773	0.04%
2019/07/17	72.2	79.70	24.2	79.67	79.30	48	37,533	0.13%
2019/07/16	97.1	80.06	129.4	79.91	80.00	-32.3	37,702	-0.09%	大賣/
2019/07/15	31	76.81	61.2	77.02	78.10	-30.2	38,121	-0.08%
2019/07/12	42	77.75	6	77.75	77.60	36	40,175	0.09%
2019/07/11	52.4	78.10	25.6	78.47	78.20	26.8	41,245	0.06%
2019/07/10	47.4	78.00	15.2	77.93	77.90	32.2	42,238	0.08%
2019/07/09	38.4	78.18	16	78.14	77.90	22.4	43,101	0.05%
2019/07/08	23.2	78.66	37	78.82	79.00	-13.8	43,727	-0.03%
2019/07/05	5.5	78.05	15.4	78.14	78.20	-10	44,148	-0.02%
2019/07/04	25.2	77.87	18	78.04	77.70	7.2	44,538	0.02%
2019/07/03	116.2	78.16	63	77.61	77.50	53.2	44,768	0.12%	大買/
2019/07/02	21.5	79.09	10.8	79.14	79.10	10.7	45,091	0.02%
2019/07/01	75.1	79.32	42.2	79.18	79.40	32.9	45,435	0.07%
2019/06/28	15.4	77.48	26	77.68	77.40	-10.6	46,469	-0.02%
2019/06/27	33	77.49	38.4	77.47	77.40	-5.4	48,925	-0.01%
2019/06/26	12	76.37	7	76.33	76.30	5	49,037	0.01%
2019/06/25	18	76.58	83.7	76.40	76.40	-65.7	48,862	-0.13%
2019/06/24	38.5	76.19	38.7	76.55	77.10	-0.3	48,644	0.00%
2019/06/21	96.6	77.79	71	77.57	76.80	25.6	48,291	0.05%
2019/06/20	21.8	77.37	30	77.59	77.70	-8.2	47,665	-0.02%
2019/06/19	24	76.88	51	77.09	77.20	-27	47,481	-0.06%
2019/06/18	80.2	76.32	50.6	75.84	75.90	29.6	46,966	0.06%
2019/06/17	46.2	76.14	59	76.20	76.40	-12.8	46,586	-0.03%
2019/06/14	69	75.00	55	75.02	75.10	14	46,296	0.03%
2019/06/13	89.2	73.68	107.6	73.92	74.20	-18.4	45,938	-0.04%	大賣/
2019/06/12	40.9	72.62	29	73.26	73.70	11.9	45,892	0.03%
2019/06/11	26.9	72.31	47	72.42	72.40	-20.1	45,480	-0.04%
2019/06/10	44.1	71.82	28	71.72	72.10	16.1	45,277	0.04%
2019/06/06	122.6	71.22	94.6	71.21	71.10	28	44,971	0.06%	大買/
2019/06/05	176	71.99	113	71.45	71.00	63	44,606	0.14%	大買/大賣/
2019/06/04	76	72.28	32.2	72.01	71.80	43.8	44,249	0.10%
2019/06/03	29.2	72.77	38.7	72.91	73.40	-9.5	43,903	-0.02%
2019/05/31	113.6	73.82	62	74.55	73.90	51.7	43,607	0.12%	大買/
2019/05/30	82.2	73.15	51	72.80	73.40	31.2	42,989	0.07%
2019/05/29	90.5	70.67	81	71.37	72.20	9.5	42,844	0.02%
2019/05/28	60.7	71.48	3	71.60	71.20	57.8	42,521	0.14%
2019/05/27	109.3	71.46	35.3	71.46	71.40	74	40,574	0.18%	大買/
2019/05/24	44.8	71.62	21	71.96	71.40	23.8	40,541	0.06%
2019/05/23	103.2	71.90	49	71.80	71.50	54.2	40,262	0.13%	大買/
2019/05/22	56	74.36	52.8	74.37	74.00	3.2	39,723	0.01%
2019/05/21	78	74.92	28.4	74.97	75.00	49.6	39,988	0.12%
2019/05/20	26.2	74.99	19.2	75.30	75.00	7	39,825	0.02%
2019/05/17	63.2	75.26	44.1	75.44	74.70	19.1	39,707	0.05%
2019/05/16	55.5	77.17	28	77.16	75.90	27.5	39,278	0.07%
2019/05/15	126	77.91	85.6	77.95	77.80	40.4	38,512	0.10%	大買/
2019/05/14	74.4	79.61	41	79.30	79.70	33.4	37,886	0.09%
2019/05/13	67	82.21	86.2	82.16	81.20	-19.2	37,563	-0.05%
2019/05/10	33	84.29	24	83.97	83.70	9	37,575	0.02%
2019/05/09	57.1	84.94	13	84.84	84.30	44.1	37,560	0.12%
2019/05/08	9	85.96	12.4	85.63	85.90	-3.4	37,350	-0.01%
2019/05/07	17	86.58	51	86.49	86.60	-34	37,276	-0.09%
2019/05/06	100.1	85.59	47.3	85.47	84.90	52.9	37,269	0.14%
2019/05/03	33.9	87.33	27	87.38	88.20	6.9	36,812	0.02%
2019/05/02	14.7	86.66	15.6	86.91	86.90	-0.9	36,616	0.00%
2019/04/30	32.3	86.87	26.5	86.77	86.90	5.8	36,365	0.02%
2019/04/29	49.4	87.93	67	88.00	87.80	-17.6	36,026	-0.05%
2019/04/26	75.2	86.90	79.4	87.25	87.40	-4.2	35,703	-0.01%
2019/04/25	39.2	86.39	36	86.68	86.80	3.2	35,423	0.01%
2019/04/24	130.9	87.36	77.3	87.19	86.90	53.6	35,170	0.15%	大買/
2019/04/23	113	87.76	73.1	87.44	88.30	39.9	34,864	0.11%	大買/
2019/04/22	76	88.41	48.5	88.30	87.80	27.5	34,003	0.08%
2019/04/19	154.4	90.11	152	89.96	88.90	2.4	33,706	0.01%	大買/大賣/
2019/04/18	333.1	93.97	375.9	93.92	91.60	-42.9	32,619	-0.13%	大買/大賣/
2019/04/17	132.3	91.74	190.5	91.66	91.80	-58.2	30,553	-0.19%	大買/大賣/
2019/04/16	115.9	90.35	98.7	90.20	89.90	17.3	29,346	0.06%	大買/
2019/04/15	238.1	88.19	338.1	88.33	89.30	-100	28,411	-0.35%	大買/大賣/
2019/04/12	204.2	86.31	109.6	86.16	86.50	94.6	27,828	0.34%	大買/大賣/
2019/04/11	85.5	84.03	69.7	84.15	83.80	15.8	27,456	0.06%
2019/04/10	21.6	82.88	54.9	82.94	83.00	-33.3	26,990	-0.12%
2019/04/09	25.7	82.36	50.5	82.47	82.50	-24.7	26,686	-0.09%
2019/04/08	64.6	82.66	52.9	82.64	82.40	11.7	26,501	0.04%
2019/04/03	58.2	81.31	49.3	81.46	81.90	8.9	25,825	0.03%
2019/04/02	206.5	82.33	291.7	82.00	82.00	-85.2	25,304	-0.34%	大買/大賣/
2019/04/01	243.4	80.49	266.8	79.87	80.80	-23.4	23,838	-0.10%	大買/大賣/
2019/03/29	8	72.69	47.7	73.20	73.50	-39.7	21,133	-0.19%
2019/03/28	2	71.65	4	71.73	71.80	-2	21,058	-0.01%
2019/03/27	4.8	71.92	5	71.90	71.90	-0.2	21,359	0.00%
2019/03/26	1.5	71.73	5.2	71.70	71.80	-3.7	21,516	-0.02%
2019/03/25	23	71.46	8	71.47	71.20	15	21,784	0.07%
2019/03/22	17.4	72.97	13	73.10	73.00	4.4	21,732	0.02%
2019/03/21	8.2	72.97	54.5	72.98	73.00	-46.3	21,996	-0.21%
2019/03/20	13.2	72.08	3	72.30	72.40	10.2	22,458	0.05%
2019/03/19	3	71.97	19.2	72.11	72.30	-16.2	23,024	-0.07%
2019/03/18	14.4	71.58	15.9	71.53	72.00	-1.5	23,226	-0.01%
2019/03/15	14.5	70.84	11	70.90	70.60	3.5	23,470	0.01%
2019/03/14	5	70.92	2.1	70.91	71.10	2.9	23,311	0.01%
2019/03/13	13.2	70.77	7	70.80	70.70	6.2	24,214	0.03%
2019/03/12	2.9	71.23	19.2	71.20	71.20	-16.3	24,353	-0.07%
2019/03/11	17.2	70.48	12.6	70.58	70.40	4.6	24,453	0.02%
2019/03/08	27	70.82	5	70.80	70.70	22	24,916	0.09%
2019/03/07	21	71.70	3.5	71.80	71.60	17.5	25,765	0.07%
2019/03/06	0.1	72.40	18	72.17	72.50	-18	26,193	-0.07%
2019/03/05	4.4	71.75	7.4	71.91	71.90	-3	26,787	-0.01%
2019/03/04	34.4	71.96	16.2	72.08	72.20	18.2	26,928	0.07%
2019/02/27	38.8	72.48	4.8	72.80	72.70	34	26,754	0.13%
2019/02/26	10.6	72.97	4.8	73.38	72.80	5.8	26,722	0.02%
2019/02/25	7.6	73.04	8.2	73.38	73.40	-0.7	26,937	0.00%
2019/02/22	17.7	73.17	5	73.42	73.50	12.7	27,267	0.05%
2019/02/21	20.7	73.45	17.2	73.55	73.80	3.4	27,552	0.01%
2019/02/20	25.4	73.00	58.4	73.09	73.20	-33	27,545	-0.12%
2019/02/19	9.7	71.86	45	71.76	72.00	-35.3	27,169	-0.13%
2019/02/18	9.7	71.08	20	71.39	71.00	-10.3	27,351	-0.04%
2019/02/15	29	70.67	1	70.50	70.30	28	27,533	0.10%
2019/02/14	16.2	71.62	29.8	71.93	71.40	-13.6	27,638	-0.05%
2019/02/13	12.1	72.10	14.8	72.19	72.00	-2.7	27,733	-0.01%
2019/02/12	11	71.43	47.6	71.58	72.00	-36.6	27,694	-0.13%
2019/02/11	20.2	70.10	11.2	70.62	69.90	9	27,543	0.03%
2019/01/30	6.2	69.98	23.6	70.18	70.00	-17.4	27,311	-0.06%
2019/01/29	44.6	70.06	8.5	70.09	69.90	36.1	27,329	0.13%
2019/01/28	16.7	70.82	12.8	70.83	70.80	3.9	27,288	0.01%
2019/01/25	21.3	70.59	17.8	70.67	70.70	3.5	27,511	0.01%
2019/01/24	3.9	69.82	9.6	70.00	70.00	-5.7	27,455	-0.02%
2019/01/23	9.2	69.75	11.1	70.00	69.70	-1.9	27,740	-0.01%
2019/01/22	8	70.61	6	70.75	70.70	2	27,933	0.01%
2019/01/21	2	71.00	22	71.18	71.20	-20	28,393	-0.07%
2019/01/18	3.5	70.51	4.1	70.70	70.80	-0.6	29,728	0.00%
2019/01/17	1	70.30	5	70.38	70.40	-4	30,927	-0.01%
2019/01/16	9.8	70.24	5	70.32	70.20	4.8	31,610	0.02%
2019/01/15	3.3	70.04	37.4	70.18	70.30	-34.1	31,959	-0.11%
2019/01/14	31	69.10	4	69.10	68.70	27	32,168	0.08%
2019/01/11	12.1	69.76	11	69.83	69.40	1.1	33,547	0.00%
2019/01/10	19	69.32	6.8	69.24	69.30	12.2	33,515	0.04%
2019/01/09	8.3	69.63	28.3	69.67	69.90	-20.1	33,515	-0.06%
2019/01/08	9	68.51	3	69.03	68.60	6	33,510	0.02%
2019/01/07	9.4	68.81	30.8	68.81	69.30	-21.4	33,710	-0.06%
2019/01/04	49	67.55	7.9	67.57	67.60	41.1	33,606	0.12%
2019/01/03	55.2	68.90	7	68.99	68.90	48.2	33,646	0.14%
2019/01/02	9.1	70.33	5.4	70.18	70.10	3.7	33,501	0.01%
2018/12/28	11.6	70.83	4	70.85	70.80	7.6	33,856	0.02%
2018/12/27	7	71.21	13	71.53	70.80	-6	34,100	-0.02%
2018/12/26	4	70.63	5	70.98	70.20	-1	34,354	0.00%
2018/12/25	14	70.23	11.1	70.39	70.70	2.9	34,538	0.01%
2018/12/24	4.6	70.95	12	71.23	71.40	-7.4	35,126	-0.02%
2018/12/22	3	71.07	15	71.17	70.90	-12	35,373	-0.03%
2018/12/21	9.2	70.58	7	71.10	71.40	2.2	35,779	0.01%
2018/12/20	11.2	71.41	21.8	71.62	71.50	-10.6	35,804	-0.03%
2018/12/19	5.6	71.26	12	71.43	71.80	-6.4	35,643	-0.02%
2018/12/18	13	70.34	19.8	70.60	70.80	-6.8	35,873	-0.02%
2018/12/17	31.3	71.57	32.4	71.55	71.10	-1.1	36,093	0.00%
2018/12/14	33.3	71.55	173.9	71.43	71.50	-140.6	36,528	-0.38%	大賣/鉅額交易
2018/12/13	33.2	72.24	87	72.01	73.00	-53.8	36,813	-0.15%
2018/12/12	116.1	70.53	151.6	70.70	71.20	-35.5	37,341	-0.10%	大買/大賣/
2018/12/11	18.9	68.72	22.4	68.73	68.40	-3.5	37,568	-0.01%
2018/12/10	50.4	67.90	15	67.99	67.70	35.4	37,759	0.09%
2018/12/07	23.2	69.35	10	69.36	69.10	13.2	37,568	0.04%
2018/12/06	123.2	69.56	127.4	69.07	69.00	-4.2	37,365	-0.01%	大買/大賣/
2018/12/05	45.1	71.99	10.6	72.03	71.60	34.6	36,597	0.09%
2018/12/04	6	73.47	15.6	73.37	73.40	-9.6	36,922	-0.03%
2018/12/03	283.1	73.51	58.2	73.85	74.00	224.9	36,977	0.61%	大買/鉅額交易
2018/11/30	9.3	72.58	16.3	73.31	71.90	-7	36,598	-0.02%
2018/11/29	31.4	73.42	288	73.54	72.40	-256.6	35,692	-0.72%	大賣/鉅額交易
2018/11/28	279.4	72.22	69.9	72.37	73.10	209.5	35,289	0.59%	大買/鉅額交易
2018/11/27	25.4	70.52	11.1	70.41	70.70	14.3	34,839	0.04%
2018/11/26	44	71.01	10.4	71.05	71.00	33.6	34,800	0.10%
2018/11/23	11.1	70.15	30.6	70.07	70.00	-19.4	34,663	-0.06%
2018/11/22	57.6	69.76	20.1	69.91	69.50	37.5	34,653	0.11%
2018/11/21	49.7	69.69	45.7	69.82	70.60	4	34,466	0.01%
2018/11/20	65.3	71.34	42.7	71.57	71.00	22.6	34,147	0.07%
2018/11/19	29.3	73.44	4	73.47	73.40	25.3	33,901	0.07%
2018/11/16	24	74.10	11.8	74.33	74.30	12.2	34,199	0.04%
2018/11/15	22.3	73.35	18.1	73.68	74.50	4.2	35,037	0.01%
2018/11/14	31.3	73.62	27.8	73.77	73.30	3.6	34,998	0.01%
2018/11/13	40.5	74.16	37.5	74.30	74.40	3	34,972	0.01%
2018/11/12	12	76.30	14	76.23	76.20	-2	34,899	-0.01%
2018/11/09	19.8	76.01	4.8	75.88	76.10	15	35,101	0.04%
2018/11/08	26.6	77.09	13.6	76.96	76.60	13	35,138	0.04%
2018/11/07	10.8	77.81	16.4	77.87	77.90	-5.6	35,022	-0.02%
2018/11/06	26.4	78.09	12.8	78.09	77.30	13.6	35,016	0.04%
2018/11/05	18.4	79.92	249.8	80.12	80.00	-231.4	35,081	-0.66%	大賣/鉅額交易
2018/11/02	18.1	80.04	44.3	80.70	81.00	-26.2	35,222	-0.07%
2018/11/01	30.6	79.50	53	79.30	79.90	-22.4	35,105	-0.06%
2018/10/31	270	78.17	65.8	78.35	78.80	204.2	35,267	0.58%	大買/鉅額交易
2018/10/30	46.2	75.99	74	75.80	76.40	-27.8	35,030	-0.08%
2018/10/29	79.2	76.48	70.2	76.99	75.50	9	35,063	0.03%
2018/10/26	132.5	77.80	98.4	77.51	76.20	34.1	35,074	0.10%	大買/
2018/10/17	125.6	69.15	42	70.32	68.10	83.6	34,592	0.24%	大買/
2018/10/16	59.6	70.09	274	70.11	70.40	-214.4	33,758	-0.64%	大賣/鉅額交易
2018/10/15	62.5	70.65	19	70.88	70.50	43.5	33,489	0.13%
2018/10/12	77	70.42	40.1	70.93	71.90	36.9	33,508	0.11%
2018/10/11	143.7	70.64	95.4	70.37	70.10	48.3	33,512	0.14%	大買/
2018/10/09	25.4	75.54	7	75.81	75.30	18.4	32,293	0.06%
2018/10/08	10.5	75.59	17	75.61	75.50	-6.5	32,342	-0.02%
2018/10/05	56.2	75.89	29.4	75.81	75.60	26.8	32,631	0.08%
2018/10/04	56	76.53	15	76.51	76.20	41	32,542	0.13%
2018/10/03	6.2	77.77	10.7	77.75	77.80	-4.5	32,668	-0.01%
2018/10/02	50	78.77	292	78.53	78.10	-242	32,896	-0.74%	大賣/鉅額交易
2018/10/01	26.2	79.92	39	79.96	79.90	-12.8	32,641	-0.04%
2018/09/28	300	78.99	298	78.34	79.20	2	32,840	0.01%	大買/大賣/
2018/09/27	18	78.02	52.8	78.00	78.70	-34.8	32,499	-0.11%
2018/09/26	302.9	77.50	43	77.60	77.30	259.9	32,279	0.81%	大買/鉅額交易
2018/09/25	23.2	76.10	6.1	75.94	76.10	17.1	32,142	0.05%
2018/09/21	48.1	75.42	14	75.49	75.80	34.1	32,370	0.11%
2018/09/20	24.2	75.66	5	75.72	75.60	19.2	32,265	0.06%
2018/09/19	13.2	76.14	36.3	76.20	76.40	-23.1	32,294	-0.07%
2018/09/18	80.9	76.25	10	76.30	75.80	70.9	32,335	0.22%
2018/09/17	9	77.74	3.9	77.69	77.80	5.1	32,456	0.02%
2018/09/14	9	77.73	27	77.81	77.90	-18	32,799	-0.05%
2018/09/13	30.4	76.18	14.9	76.24	76.00	15.5	32,828	0.05%
2018/09/12	55.2	77.49	13	77.11	77.00	42.2	32,740	0.13%
2018/09/11	23	76.94	35.9	76.80	77.70	-12.9	32,803	-0.04%
2018/09/10	77.1	75.61	45	75.47	75.10	32.1	33,096	0.10%
2018/09/07	106.5	78.12	40	77.90	77.70	66.5	32,715	0.20%	大買/
2018/09/06	127.4	79.27	194	79.87	79.30	-66.6	32,743	-0.20%	大買/大賣/
2018/09/05	258	80.21	14	80.21	80.10	244	32,558	0.75%	大買/鉅額交易
2018/09/04	20	80.23	30	80.23	80.10	-10	32,939	-0.03%
2018/09/03	27.1	80.26	8	80.18	80.10	19.1	33,317	0.06%
2018/08/31	60.3	80.49	11.1	80.46	80.50	49.2	34,592	0.14%
2018/08/30	28.3	81.08	14	81.20	80.90	14.3	35,372	0.04%
2018/08/29	50.2	81.30	10	81.31	81.40	40.2	35,704	0.11%
2018/08/28	9.1	81.14	7	81.26	81.20	2.1	35,877	0.01%
2018/08/27	22.1	80.97	0	0.00	81.00	22.1	36,077	0.06%
2018/08/24	17.1	80.79	4	80.90	81.10	13.1	36,106	0.04%
2018/08/23	11	81.15	9	81.49	81.80	2	37,143	0.01%
2018/08/22	7	81.54	7.8	81.62	81.70	-0.8	37,444	0.00%
2018/08/21	9	81.04	1	81.00	81.00	8	37,825	0.02%
2018/08/20	18.1	81.17	4	81.28	81.00	14.1	38,555	0.04%
2018/08/17	54.1	81.25	25	81.67	81.10	29.1	39,047	0.07%
2018/08/16	14.2	81.23	16.4	81.31	81.20	-2.2	39,033	-0.01%
2018/08/15	47	80.58	38.3	80.50	81.10	8.8	38,932	0.02%
2018/08/14	82.1	81.69	25.7	81.19	81.30	56.4	38,576	0.15%
2018/08/13	60	84.53	20.1	84.20	83.80	39.9	37,744	0.11%
2018/08/10	8	85.60	57	85.72	85.90	-49	37,559	-0.13%
2018/08/09	2	85.20	12	85.34	85.20	-10	37,496	-0.03%
2018/08/08	2.9	84.76	27	84.95	85.00	-24.2	37,984	-0.06%
2018/08/07	7	84.86	10.1	84.95	84.40	-3.1	38,653	-0.01%
2018/08/06	21.4	84.23	12	84.61	84.60	9.4	40,277	0.02%
2018/08/03	4.1	83.31	10	83.61	83.80	-5.9	40,685	-0.01%
2018/08/02	36	83.48	21	83.79	82.80	15	40,725	0.04%
2018/08/01	9.1	83.94	9	84.03	84.10	0.1	40,747	0.00%
2018/07/31	21	83.75	5	83.82	83.80	16	40,718	0.04%
2018/07/30	5	84.06	29	83.93	84.20	-24	40,734	-0.06%
2018/07/27	7.4	83.20	4	83.30	83.20	3.4	40,533	0.01%
2018/07/26	15.6	82.49	20	82.71	83.50	-4.4	40,985	-0.01%
2018/07/25	38	82.78	25	82.81	82.70	13	41,156	0.03%
2018/07/24	65.2	85.32	49.4	85.41	85.20	15.8	41,023	0.04%
2018/07/23	11	85.26	48	85.35	85.50	-37	40,405	-0.09%
2018/07/20	28	85.01	26	85.22	85.30	2	40,448	0.00%
2018/07/19	24	84.88	42.3	84.98	85.20	-18.3	40,634	-0.05%
2018/07/18	22.8	84.02	56	83.88	84.10	-33.2	41,177	-0.08%
2018/07/17	8.3	82.85	17	83.10	82.90	-8.7	41,148	-0.02%
2018/07/16	10	83.08	12.6	83.12	82.80	-2.6	41,273	-0.01%
2018/07/13	23	82.21	36	82.39	82.90	-13	42,018	-0.03%
2018/07/12	20	81.22	6	81.27	81.20	14	42,639	0.03%
2018/07/11	12.1	81.47	27	81.37	81.60	-14.9	42,885	-0.03%
2018/07/10	23	80.74	5	80.70	80.50	18	42,680	0.04%
2018/07/09	12.3	81.06	16	81.18	80.80	-3.8	42,584	-0.01%
2018/07/06	38.5	80.58	9.1	80.67	80.50	29.4	42,830	0.07%
2018/07/05	28.2	81.27	8.1	81.23	81.20	20.1	42,840	0.05%
2018/07/04	10.3	81.20	14	81.13	81.60	-3.7	43,143	-0.01%
2018/07/03	23.1	81.02	30	81.04	80.70	-6.9	43,802	-0.02%
2018/07/02	26.2	81.63	4	82.03	81.00	22.2	44,386	0.05%
2018/06/29	17	81.88	36	82.15	83.20	-19	44,722	-0.04%
2018/06/28	72	80.79	5	80.84	80.50	67	46,328	0.14%
2018/06/27	58.5	81.14	31	81.11	80.90	27.5	46,430	0.06%
2018/06/26	37.2	80.66	13	80.82	81.00	24.2	46,386	0.05%
2018/06/25	37.5	81.77	13	81.65	81.50	24.5	46,072	0.05%
2018/06/22	33.3	82.12	5.1	82.22	82.30	28.3	45,973	0.06%
2018/06/21	18.4	82.90	6	82.87	82.70	12.4	45,954	0.03%
2018/06/20	29.1	82.53	41	82.19	83.00	-11.9	46,402	-0.03%
2018/06/19	59.6	83.21	38	83.06	83.00	21.6	46,024	0.05%
2018/06/15	38.2	84.78	3.2	84.71	85.00	35	45,391	0.08%
2018/06/14	68.1	86.03	21	86.09	85.50	47.1	44,934	0.10%
2018/06/13	19	87.62	6.8	87.77	87.80	12.2	44,377	0.03%
2018/06/12	44	87.58	29.3	87.47	87.70	14.7	45,087	0.03%
2018/06/11	24.2	87.52	11	87.78	87.40	13.2	45,024	0.03%
2018/06/08	96.5	90.00	108.1	89.48	88.30	-11.6	45,184	-0.03%	大賣/
2018/06/07	74.2	90.21	68.5	90.26	91.20	5.7	44,916	0.01%
2018/06/06	10	88.74	43.6	88.89	89.10	-33.6	44,888	-0.07%
2018/06/05	13.2	87.91	19	87.96	88.10	-5.8	45,553	-0.01%
2018/06/04	7.1	87.77	14.1	87.79	87.80	-7	45,573	-0.02%
2018/06/01	5.2	86.45	3	86.40	86.60	2.2	45,724	0.00%
2018/05/31	22.2	86.91	8	87.41	85.70	14.2	45,907	0.03%
2018/05/30	20.2	86.93	15.4	87.12	87.40	4.8	45,020	0.01%
2018/05/29	20.4	88.08	44	87.71	87.60	-23.5	44,829	-0.05%
2018/05/28	80.2	88.44	115	88.52	88.80	-34.8	44,821	-0.08%	大賣/
2018/05/25	37.6	85.77	76	85.82	86.50	-38.4	44,419	-0.09%
2018/05/24	23.4	84.05	13.3	84.18	84.10	10	44,188	0.02%
2018/05/23	12	83.88	5.1	84.33	83.60	6.9	44,702	0.02%
2018/05/22	25.5	84.41	85	84.73	84.00	-59.5	45,124	-0.13%
2018/05/21	139.2	85.13	18.3	85.03	85.00	120.9	45,700	0.26%	大買/鉅額交易
2018/05/18	18.3	84.27	16	84.52	83.90	2.3	46,339	0.00%
2018/05/17	29	84.85	20	85.17	84.20	9	47,022	0.02%
2018/05/16	48.3	84.92	51	84.49	84.60	-2.7	47,215	-0.01%
2018/05/15	124.2	87.36	54	87.06	86.00	70.2	47,488	0.15%	大買/
2018/05/14	179.5	88.69	232.5	89.00	89.00	-53	48,662	-0.11%	大買/大賣/
2018/05/11	17	84.41	52	84.42	85.00	-35	47,388	-0.07%
2018/05/10	11	82.48	29.6	82.59	82.90	-18.6	47,391	-0.04%
2018/05/09	28.1	82.08	17	82.36	81.80	11.1	47,644	0.02%
2018/05/08	9.4	82.14	35	82.02	82.60	-25.6	48,053	-0.05%
2018/05/07	54	80.90	127.2	81.39	81.60	-73.2	48,209	-0.15%	大賣/
2018/05/04	18.2	80.60	53.4	80.75	80.40	-35.2	48,519	-0.07%
2018/05/03	172	80.53	38	80.42	80.10	134	48,855	0.27%	大買/鉅額交易
2018/05/02	36.4	82.71	25.9	82.53	81.80	10.5	48,950	0.02%
2018/04/30	65.1	82.20	56	82.55	82.90	9.1	49,029	0.02%
2018/04/27	89	81.06	95.2	81.22	81.50	-6.2	49,363	-0.01%
2018/04/26	50.4	80.96	46.2	81.05	80.60	4.2	49,915	0.01%
2018/04/25	67.2	80.08	89.5	80.06	80.40	-22.3	50,957	-0.04%
2018/04/24	103.5	81.17	98	81.19	80.60	5.5	51,057	0.01%	大買/
2018/04/23	81.4	83.16	10	83.59	83.00	71.4	50,484	0.14%
2018/04/20	31	83.92	25	83.98	84.00	6	50,371	0.01%
2018/04/19	160.2	83.82	118	84.02	85.00	42.2	50,547	0.08%	大買/大賣/
2018/04/18	99.4	85.35	47.7	85.18	84.80	51.7	50,204	0.10%
2018/04/17	78.2	86.72	19.6	86.68	86.50	58.6	50,087	0.12%
2018/04/16	24.1	87.27	12.3	87.45	87.60	11.8	50,333	0.02%
2018/04/13	18.1	87.09	12	87.06	87.00	6.1	50,506	0.01%
2018/04/12	45.5	87.00	103	87.10	86.80	-57.5	50,851	-0.11%	大賣/
2018/04/11	159.1	87.65	479.4	87.66	87.30	-320.2	51,181	-0.63%	大買/大賣/鉅額交易
2018/04/10	451.5	87.28	19.9	87.08	87.00	431.6	51,411	0.84%	大買/鉅額交易
2018/04/09	32.6	86.95	27.6	87.44	87.40	5	51,757	0.01%
2018/04/03	89.4	87.23	115.2	87.22	87.20	-25.8	51,281	-0.05%	大賣/
2018/04/02	154.4	88.20	40	88.58	88.10	114.4	50,921	0.22%	大買/鉅額交易
2018/03/31	292.1	89.05	401.2	89.44	88.50	-109	50,680	-0.22%	大買/大賣/鉅額交易
2018/03/30	258.5	91.19	126.1	91.39	91.40	132.5	48,765	0.27%	大買/大賣/鉅額交易
2018/03/29	237.7	90.23	12	90.20	90.00	225.7	48,632	0.46%	大買/鉅額交易
2018/03/28	39.1	90.40	5	90.22	90.10	34.1	48,333	0.07%
2018/03/27	32.7	91.19	11	91.13	91.20	21.7	48,237	0.04%
2018/03/26	30.4	89.86	9	89.88	90.20	21.4	48,082	0.04%
2018/03/23	114.3	90.78	46	90.94	90.40	68.3	48,202	0.14%	大買/
2018/03/22	14.4	92.86	10.2	92.86	92.80	4.2	48,376	0.01%
2018/03/21	19.1	92.58	10.7	92.62	92.40	8.4	48,263	0.02%
2018/03/20	25.1	92.59	18	92.64	92.60	7.1	48,615	0.01%
2018/03/19	44.2	92.81	37	93.07	92.90	7.2	48,662	0.01%
2018/03/16	27.3	93.50	24.8	93.56	92.80	2.5	48,767	0.01%
2018/03/15	40.5	93.52	36	93.53	93.40	4.5	48,424	0.01%
2018/03/14	347.4	93.44	34.4	93.88	93.30	313.1	48,939	0.64%	大買/鉅額交易
2018/03/13	92	95.71	161.4	95.77	95.20	-69.4	48,868	-0.14%	大賣/
2018/03/12	59.1	93.89	528	93.87	94.30	-468.9	48,136	-0.97%	大賣/鉅額交易
2018/03/09	238.1	91.58	219.1	91.59	91.90	19	48,311	0.04%	大買/大賣/
2018/03/08	29.1	89.36	33	89.46	89.40	-3.9	48,434	-0.01%
2018/03/07	36.1	89.51	108	88.96	88.50	-71.9	48,600	-0.15%	大賣/
2018/03/06	25.1	88.21	23.2	88.44	88.20	1.9	49,225	0.00%
2018/03/05	47.8	87.36	38	87.30	87.00	9.8	49,994	0.02%
2018/03/02	53.3	87.39	19.5	87.42	87.80	33.8	49,680	0.07%
2018/03/01	60.1	87.86	91	88.01	87.90	-30.9	49,850	-0.06%
2018/02/27	306.2	88.80	42	89.01	88.10	264.2	49,752	0.53%	大買/鉅額交易
2018/02/26	37.4	89.33	9.3	89.24	88.80	28.1	49,448	0.06%
2018/02/23	30.5	89.02	31	88.72	88.90	-0.5	49,325	0.00%
2018/02/22	75.4	87.86	20	88.07	87.90	55.4	49,530	0.11%
2018/02/21	54.7	88.39	38.2	88.62	88.20	16.5	49,335	0.03%
2018/02/12	75.9	87.94	14.1	87.93	87.60	61.8	48,915	0.13%
2018/02/09	65.1	87.07	37	86.96	87.50	28.1	48,743	0.06%
2018/02/08	325	89.34	272	89.03	89.00	53	48,453	0.11%	大買/大賣/
2018/02/07	193.2	90.66	31	90.69	90.00	162.2	49,905	0.32%	大買/鉅額交易
2018/02/06	245.6	89.48	123.8	90.12	89.20	121.8	49,153	0.25%	大買/大賣/鉅額交易
2018/02/05	65	92.84	33	93.15	92.80	32	47,142	0.07%
2018/02/02	76.2	94.32	117	94.61	95.20	-40.8	47,140	-0.09%	大賣/
2018/02/01	44.1	93.96	71	93.72	93.50	-26.9	47,024	-0.06%
2018/01/31	105	92.56	35	92.69	92.20	70	46,756	0.15%	大買/
2018/01/30	40.1	94.08	33	94.15	93.60	7.1	46,299	0.02%
2018/01/29	33.8	95.13	19	94.87	94.70	14.8	46,043	0.03%
2018/01/26	24	95.29	31	95.62	95.40	-7	45,847	-0.02%
2018/01/25	42.3	95.71	38	95.86	95.40	4.3	45,486	0.01%
2018/01/24	54.1	96.04	16	95.94	95.90	38.1	44,848	0.08%
2018/01/23	78	95.93	43.6	96.26	96.90	34.4	44,696	0.08%
2018/01/22	86.3	96.69	57	96.92	96.60	29.3	44,513	0.07%
2018/01/19	172.1	96.05	141	95.97	96.90	31.1	43,848	0.07%	大買/大賣/
2018/01/18	58.1	94.28	36	94.44	93.80	22.1	42,486	0.05%
2018/01/17	37.1	93.17	33.1	93.03	93.40	4	42,043	0.01%
2018/01/16	59.2	93.29	66	93.36	93.40	-6.9	41,887	-0.02%
2018/01/15	55	92.93	63	92.86	93.30	-8	41,766	-0.02%
2018/01/12	62.1	91.89	81.1	92.10	91.80	-19	41,540	-0.05%
2018/01/11	160.3	91.33	18.5	91.65	91.40	141.8	41,459	0.34%	大買/鉅額交易
2018/01/10	75	90.89	28	91.09	90.80	47	40,939	0.11%
2018/01/09	27	91.94	34.7	92.01	91.80	-7.7	40,640	-0.02%
2018/01/08	60.7	91.88	17.4	91.97	91.80	43.3	40,616	0.11%
2018/01/05	46.1	91.95	37	92.09	93.00	9.1	40,275	0.02%
2018/01/04	78.5	92.97	60.1	92.89	92.60	18.4	39,996	0.05%
2018/01/03	51.1	94.33	17	94.55	94.00	34.1	39,819	0.09%
2018/01/02	26	94.99	6	95.05	95.00	20	39,215	0.05%