鴻海 (2317)-新光-台南券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	224.1	206.45	18.6	206.77	206.00	205.5	65,385	0.31%	大買/鉅額交易
2024/11/19	54.5	203.11	20.5	203.46	203.50	33.9	65,849	0.05%
2024/11/18	65.6	204.02	36.2	203.86	202.50	29.3	66,210	0.04%
2024/11/15	133.8	208.76	288.9	209.14	207.00	-155.1	66,169	-0.23%	大買/大賣/鉅額交易
2024/11/14	311.5	212.82	104.4	211.78	211.50	207.1	65,720	0.32%	大買/大賣/鉅額交易
2024/11/13	53.2	214.37	32.9	214.62	214.50	20.2	65,927	0.03%
2024/11/12	153.2	215.71	269.2	216.53	214.00	-116	66,646	-0.17%	大買/大賣/鉅額交易
2024/11/11	29	218.48	114.1	219.62	220.00	-85.2	67,372	-0.13%	大賣/
2024/11/08	108.3	217.99	53.3	218.81	218.00	55	68,533	0.08%	大買/
2024/11/07	48	214.93	143.4	216.84	217.00	-95.4	69,919	-0.14%	大賣/
2024/11/06	117.5	214.37	85.7	214.84	213.50	31.8	71,518	0.04%	大買/
2024/11/05	60.2	213.29	26	214.14	214.00	34.2	73,247	0.05%
2024/11/04	37.2	210.94	73.6	211.24	214.00	-36.5	77,681	-0.05%
2024/11/01	132.3	205.28	58.2	205.83	208.00	74.1	80,548	0.09%	大買/
2024/10/30	86.9	211.19	126.6	212.63	211.50	-39.7	81,929	-0.05%	大賣/
2024/10/29	134.6	210.00	115.5	209.48	209.50	19.1	81,977	0.02%	大買/大賣/
2024/10/28	74.2	217.11	86.2	217.14	215.00	-12	81,834	-0.01%
2024/10/25	20.1	214.30	65.9	214.38	216.00	-45.8	81,192	-0.06%
2024/10/24	96	212.21	26.6	212.70	211.50	69.4	81,356	0.09%
2024/10/23	32.2	214.63	19.4	215.61	216.00	12.8	81,746	0.02%
2024/10/22	257.7	214.29	78.6	213.70	215.50	179.1	82,294	0.22%	大買/鉅額交易
2024/10/21	107.6	210.72	47.3	211.34	210.00	60.3	83,469	0.07%	大買/
2024/10/18	65.9	209.19	301.2	208.16	207.50	-235.3	83,998	-0.28%	大賣/鉅額交易
2024/10/17	39	206.58	48.9	207.36	208.50	-9.9	84,516	-0.01%
2024/10/16	64.7	205.59	59.9	205.78	205.00	4.8	84,684	0.01%
2024/10/15	56.7	205.38	112.7	204.87	207.00	-56	84,454	-0.07%	大賣/
2024/10/14	51.2	198.12	9.2	198.16	199.00	42	83,225	0.05%
2024/10/11	109.8	200.69	126.4	200.55	200.00	-16.6	84,917	-0.02%	大買/大賣/
2024/10/09	42.3	198.15	96.8	198.54	199.00	-54.5	84,841	-0.06%
2024/10/08	56.4	194.99	31.3	196.04	194.00	25.2	84,628	0.03%
2024/10/07	76.4	197.30	57.7	196.58	197.50	18.8	86,026	0.02%
2024/10/04	47.5	193.93	160.3	192.41	194.00	-112.8	86,540	-0.13%	大賣/鉅額交易
2024/10/01	41.3	187.44	36.2	187.25	187.00	5.1	85,357	0.01%
2024/09/30	60	189.08	35.2	189.76	187.50	24.8	86,645	0.03%
2024/09/27	27.4	191.79	68.5	192.21	191.00	-41.1	86,879	-0.05%
2024/09/26	119.8	190.12	64	190.19	189.50	55.7	88,138	0.06%	大買/
2024/09/25	282.6	189.24	280.5	187.94	188.50	2.1	88,278	0.00%	大買/大賣/
2024/09/24	179.1	181.82	128.8	180.39	183.00	50.3	87,589	0.06%	大買/大賣/
2024/09/23	28	179.30	35.7	179.50	180.00	-7.7	88,056	-0.01%
2024/09/20	50.4	179.09	88.2	179.95	177.00	-37.9	89,343	-0.04%
2024/09/19	17.8	175.31	24.6	175.87	176.50	-6.8	89,933	-0.01%
2024/09/18	189.2	175.93	19.7	175.18	174.00	169.5	90,975	0.19%	大買/鉅額交易
2024/09/16	26.6	177.48	133.5	177.93	181.00	-107	92,423	-0.12%	大賣/鉅額交易
2024/09/13	52.9	176.80	37.5	176.30	176.00	15.4	94,482	0.02%
2024/09/12	91.3	175.40	112	175.75	177.50	-20.7	96,794	-0.02%	大賣/
2024/09/11	16.9	170.11	22.5	170.67	169.50	-5.7	97,425	-0.01%
2024/09/10	131	170.02	37.5	170.04	169.00	93.5	98,440	0.09%	大買/
2024/09/09	86.8	172.24	14.8	172.29	172.00	72	98,999	0.07%
2024/09/06	56.6	176.22	57.9	176.95	176.50	-1.2	100,326	0.00%
2024/09/05	135.1	177.32	39	176.85	175.00	96.1	101,765	0.09%	大買/
2024/09/04	161.3	176.88	97.6	177.92	179.50	63.7	101,899	0.06%	大買/
2024/09/03	19.4	184.54	131.3	186.28	185.00	-112	100,741	-0.11%	大賣/鉅額交易
2024/09/02	42.8	183.72	86.1	183.86	183.00	-43.3	101,914	-0.04%
2024/08/30	40.9	184.57	55.9	184.58	184.50	-15	103,273	-0.01%
2024/08/29	57.3	181.47	43.5	182.59	184.50	13.8	104,122	0.01%
2024/08/28	57.5	183.34	73.6	183.43	185.50	-16.1	104,648	-0.02%
2024/08/27	63.7	180.12	28.1	180.45	180.50	35.6	106,103	0.03%
2024/08/26	72	182.78	44.7	183.08	182.00	27.4	106,949	0.03%
2024/08/23	48.8	177.48	59	177.92	180.00	-10.2	107,498	-0.01%
2024/08/22	80.3	180.87	55.9	179.89	179.50	24.4	107,809	0.02%
2024/08/21	54.6	183.60	83.2	184.02	183.50	-28.6	108,503	-0.03%
2024/08/20	79.2	188.47	25	188.31	186.50	54.2	108,463	0.05%
2024/08/19	105.5	187.18	46.7	186.92	187.00	58.8	108,510	0.05%	大買/
2024/08/16	55.3	185.28	95.5	185.05	184.00	-40.2	108,475	-0.04%
2024/08/15	139.7	182.85	97.2	182.56	181.00	42.5	108,044	0.04%	大買/
2024/08/14	81.5	185.04	92.1	185.50	185.50	-10.6	107,885	-0.01%
2024/08/13	142.4	180.68	83.4	180.84	181.00	59	107,715	0.05%	大買/
2024/08/12	74.4	175.56	153.5	176.03	176.00	-79.1	108,358	-0.07%	大賣/
2024/08/09	118.3	170.09	148.4	170.17	168.50	-30	109,102	-0.03%	大買/大賣/
2024/08/08	198.1	163.72	138.7	164.32	163.50	59.5	108,889	0.05%	大買/大賣/
2024/08/07	181.3	171.20	72.9	172.10	170.50	108.4	107,321	0.10%	大買/鉅額交易
2024/08/06	366.9	166.85	347.8	167.06	167.50	19.1	105,884	0.02%	大買/大賣/
2024/08/05	494.1	169.52	383.8	168.36	168.00	110.2	102,629	0.11%	大買/大賣/鉅額交易
2024/08/02	311.9	190.52	93.9	189.13	186.50	218	100,061	0.22%	大買/鉅額交易
2024/08/01	79	203.03	115.5	202.65	202.50	-36.5	99,293	-0.04%	大賣/
2024/07/31	44.9	198.72	41.3	198.06	198.00	3.6	101,079	0.00%
2024/07/30	33.2	192.45	36.8	192.59	196.00	-3.7	100,915	0.00%
2024/07/29	92.8	193.24	88.6	194.29	193.00	4.3	101,111	0.00%
2024/07/26	172.2	191.51	65.5	192.17	192.00	106.8	101,334	0.11%	大買/鉅額交易
2024/07/23	62.1	199.70	68.1	199.71	201.50	-6	101,273	-0.01%
2024/07/22	204.2	195.00	129.8	195.07	192.50	74.4	101,525	0.07%	大買/大賣/
2024/07/19	74.1	201.86	75.1	202.26	204.00	-1	100,691	0.00%
2024/07/18	178.8	205.13	81.6	205.02	204.00	97.1	102,383	0.09%	大買/
2024/07/17	102.5	213.87	105.6	213.71	212.00	-3.2	101,305	0.00%	大買/大賣/
2024/07/16	82.7	214.07	67	213.39	213.00	15.6	101,241	0.02%
2024/07/15	52	216.70	69.7	216.87	216.50	-17.7	102,079	-0.02%
2024/07/12	188.1	217.65	51.5	217.23	216.00	136.7	102,453	0.13%	大買/鉅額交易
2024/07/11	64.7	225.75	44.6	225.68	225.50	20.1	101,909	0.02%
2024/07/10	125.2	223.61	70.5	223.33	223.50	54.8	103,744	0.05%	大買/
2024/07/09	227.1	227.91	100.4	227.81	225.50	126.8	104,436	0.12%	大買/鉅額交易
2024/07/08	89.5	223.34	134.8	223.22	226.50	-45.4	104,093	-0.04%	大賣/
2024/07/05	45.8	213.76	22.9	214.46	214.50	22.9	105,052	0.02%
2024/07/04	54.6	212.73	268	212.65	214.50	-213.4	105,962	-0.20%	大賣/鉅額交易
2024/07/03	147.7	204.62	118	204.82	203.00	29.7	105,809	0.03%	大買/大賣/
2024/07/02	204.5	207.84	75	206.38	204.50	129.5	106,349	0.12%	大買/鉅額交易
2024/07/01	98.3	215.82	61	215.73	216.00	37.3	106,325	0.04%
2024/06/28	87.4	213.93	79.7	214.38	214.00	7.7	108,067	0.01%
2024/06/27	37.9	211.29	67	212.14	212.50	-29.1	108,103	-0.03%
2024/06/26	167.5	212.29	49.6	211.53	210.00	117.9	109,229	0.11%	大買/鉅額交易
2024/06/25	82.4	206.72	120	206.74	211.00	-37.6	110,700	-0.03%	大賣/
2024/06/24	161.2	206.94	69.1	206.72	206.00	92.1	111,189	0.08%	大買/
2024/06/21	188.4	213.54	80.6	214.23	212.00	107.8	112,462	0.10%	大買/鉅額交易
2024/06/20	71.3	212.00	118.1	211.58	217.50	-46.8	112,162	-0.04%	大賣/
2024/06/19	94.8	205.16	97.1	205.13	203.00	-2.4	113,142	0.00%
2024/06/18	73.5	199.29	44.9	198.84	198.50	28.7	113,310	0.03%
2024/06/17	69.7	197.03	54.9	197.68	200.00	14.8	115,217	0.01%
2024/06/14	98.4	195.65	104.8	194.84	198.00	-6.3	116,569	-0.01%	大賣/
2024/06/13	143.6	191.93	134.7	191.26	192.00	8.9	118,495	0.01%	大買/大賣/
2024/06/12	81.4	185.43	76.5	185.13	187.50	4.9	122,764	0.00%
2024/06/11	24.1	179.94	62.1	180.13	180.50	-38	123,876	-0.03%
2024/06/07	28.3	177.53	27.3	177.70	177.50	0.9	128,123	0.00%
2024/06/06	152.7	180.52	239.4	179.51	177.50	-86.7	132,975	-0.07%	大買/大賣/
2024/06/05	74.2	174.68	141.7	175.16	175.50	-67.6	133,281	-0.05%	大賣/
2024/06/04	124.5	172.34	156.5	172.59	171.00	-32	132,468	-0.02%	大買/大賣/
2024/06/03	157.2	176.82	101.6	176.83	176.50	55.6	131,562	0.04%	大買/大賣/
2024/05/31	226.8	175.17	42.5	174.99	172.00	184.3	130,748	0.14%	大買/鉅額交易
2024/05/30	217.5	177.43	83.5	177.50	176.50	134	129,554	0.10%	大買/鉅額交易
2024/05/29	126.3	183.05	217.6	183.09	180.50	-91.2	130,014	-0.07%	大買/大賣/
2024/05/28	105.2	184.55	150.7	184.51	185.50	-45.5	129,230	-0.04%	大買/大賣/
2024/05/27	80.8	182.48	109.2	183.05	185.00	-28.5	128,741	-0.02%	大賣/
2024/05/24	55.5	172.78	117.4	174.16	176.00	-62	127,321	-0.05%	大賣/
2024/05/23	152.6	171.98	110.6	172.40	173.00	42	126,500	0.03%	大買/大賣/
2024/05/22	157.1	168.71	93.6	168.91	169.00	63.5	125,395	0.05%	大買/
2024/05/21	41.8	166.55	29.5	166.37	166.00	12.4	124,802	0.01%
2024/05/20	116.9	167.67	81.7	168.07	167.50	35.2	124,336	0.03%	大買/
2024/05/17	99.8	169.97	95.4	169.64	170.00	4.4	123,763	0.00%
2024/05/16	198.9	175.17	189.8	175.50	171.50	9.1	122,712	0.01%	大買/大賣/
2024/05/15	232.3	169.53	266.6	171.08	170.50	-34.3	120,759	-0.03%	大買/大賣/
2024/05/14	236.5	171.53	148.5	171.25	172.00	87.9	118,632	0.07%	大買/大賣/
2024/05/13	110.8	171.06	75.3	171.11	169.50	35.5	116,850	0.03%	大買/
2024/05/10	129.4	170.50	224.2	169.60	169.50	-94.8	115,830	-0.08%	大買/大賣/
2024/05/09	168.1	172.13	157.1	172.68	170.50	11	114,664	0.01%	大買/大賣/
2024/05/08	136.8	169.73	115.1	169.92	169.50	21.7	113,075	0.02%	大買/大賣/
2024/05/07	228.6	168.99	148.9	169.35	169.50	79.7	112,117	0.07%	大買/大賣/
2024/05/06	321.1	164.28	263.9	165.05	167.50	57.2	110,314	0.05%	大買/大賣/
2024/05/03	102	157.47	138.8	157.56	156.00	-36.8	107,787	-0.03%	大買/大賣/
2024/05/02	78.7	153.29	54.4	153.52	154.00	24.3	107,073	0.02%
2024/04/30	162.4	157.66	230.8	157.48	156.00	-68.4	106,176	-0.06%	大買/大賣/
2024/04/29	75.4	158.72	129.8	158.74	158.50	-54.4	105,289	-0.05%	大賣/
2024/04/26	108	156.02	132.5	155.97	155.00	-24.5	104,036	-0.02%	大買/大賣/
2024/04/25	173.1	152.66	82.8	152.40	151.50	90.3	102,659	0.09%	大買/
2024/04/24	210.2	150.30	239.4	152.36	156.00	-29.2	101,157	-0.03%	大買/大賣/
2024/04/23	174.8	144.96	57.6	144.95	144.00	117.2	98,752	0.12%	大買/鉅額交易
2024/04/22	97.6	143.21	106.8	143.60	143.00	-9.2	98,059	-0.01%	大賣/
2024/04/19	189.5	143.01	125.1	143.12	143.00	64.5	97,247	0.07%	大買/大賣/
2024/04/18	26.2	146.91	100.2	146.66	148.00	-73.9	95,526	-0.08%
2024/04/17	156.9	144.88	78.8	144.64	146.50	78	94,851	0.08%	大買/
2024/04/16	151.3	140.18	142.9	140.79	141.00	8.4	93,480	0.01%	大買/大賣/
2024/04/15	108.1	147.02	146.7	147.49	146.00	-38.6	90,976	-0.04%	大買/大賣/
2024/04/12	116.2	150.86	109.2	151.45	150.50	7	89,690	0.01%	大買/大賣/
2024/04/11	216.6	150.03	128	149.63	150.00	88.6	87,961	0.10%	大買/大賣/
2024/04/10	135.1	156.06	61.7	155.65	154.50	73.4	85,355	0.09%	大買/
2024/04/09	135.8	158.86	166.7	158.36	158.00	-30.9	84,044	-0.04%	大買/大賣/
2024/04/08	125.2	157.83	119.8	158.23	158.00	5.4	82,682	0.01%	大買/大賣/
2024/04/03	136.2	156.44	91.5	157.58	159.00	44.7	81,311	0.05%	大買/
2024/04/02	92.3	155.61	208.9	155.64	159.00	-116.6	79,344	-0.15%	大賣/鉅額交易
2024/04/01	87.8	152.41	108.6	151.59	150.50	-20.8	76,692	-0.03%	大賣/
2024/03/29	239.6	154.17	281.5	153.05	150.00	-41.8	75,560	-0.06%	大買/大賣/
2024/03/28	242.9	152.73	226.1	153.72	155.50	16.9	73,210	0.02%	大買/大賣/
2024/03/27	69.9	146.79	104.9	146.52	148.50	-35	70,339	-0.05%	大賣/
2024/03/26	181.5	143.30	126.2	143.36	142.00	55.3	68,483	0.08%	大買/大賣/
2024/03/25	221	145.02	218.1	145.30	145.50	2.9	66,381	0.00%	大買/大賣/
2024/03/22	208.4	145.41	197.6	144.87	145.50	10.9	64,505	0.02%	大買/大賣/
2024/03/21	94.2	142.05	102.7	142.20	142.50	-8.4	61,032	-0.01%	大賣/
2024/03/20	193.4	138.59	368.2	137.97	138.00	-174.8	58,649	-0.30%	大買/大賣/鉅額交易
2024/03/19	176.7	132.78	431.3	133.69	136.00	-254.6	55,781	-0.46%	大買/大賣/鉅額交易
2024/03/18	182.4	134.13	142.3	133.55	136.00	40.1	53,182	0.08%	大買/大賣/
2024/03/15	147.7	130.41	350.7	130.76	132.00	-203	49,532	-0.41%	大買/大賣/鉅額交易
2024/03/14	214	119.08	119.6	119.72	121.00	94.3	43,236	0.22%	大買/大賣/
2024/03/13	200	121.15	283.5	120.80	120.50	-83.5	40,314	-0.21%	大買/大賣/
2024/03/12	483.7	112.42	337.9	116.07	119.00	145.8	34,910	0.42%	大買/大賣/鉅額交易
2024/03/11	34.7	108.88	114.8	108.55	109.50	-80.1	29,389	-0.27%	大賣/
2024/03/08	58.7	106.00	67.8	106.74	105.00	-9.1	27,431	-0.03%
2024/03/07	63.5	107.56	30.2	107.77	107.50	33.3	26,533	0.13%
2024/03/06	15.9	106.06	30.5	106.56	106.50	-14.7	26,183	-0.06%
2024/03/05	65.3	107.32	104.9	107.23	106.50	-39.6	26,190	-0.15%	大賣/
2024/03/04	92.2	104.23	129.4	104.90	106.50	-37.3	25,463	-0.15%	大賣/
2024/03/01	33.8	102.54	3.3	102.24	102.00	30.5	24,125	0.13%
2024/02/29	27.4	103.02	2.2	103.27	103.00	25.2	24,041	0.10%
2024/02/27	47.5	103.95	14.5	103.92	103.50	33	23,750	0.14%
2024/02/26	66.2	103.73	16.6	103.40	103.50	49.5	23,649	0.21%
2024/02/23	12.2	103.16	11.2	103.28	103.00	1.1	23,790	0.00%
2024/02/22	136.4	103.47	278.1	103.50	103.50	-141.7	24,119	-0.59%	大買/大賣/鉅額交易
2024/02/21	2.9	103.35	9	103.44	103.00	-6.1	24,289	-0.03%
2024/02/20	26	103.75	36.1	104.11	103.50	-10.1	24,762	-0.04%
2024/02/19	5.3	102.00	59.6	102.54	103.00	-54.3	24,617	-0.22%
2024/02/16	13.8	101.01	9.2	101.11	101.50	4.6	25,053	0.02%
2024/02/15	27.6	101.32	10.4	101.66	101.00	17.2	25,287	0.07%
2024/02/05	14.1	101.48	16.2	101.56	101.50	-2.1	25,125	-0.01%
2024/02/02	61.2	102.12	1.7	101.66	102.00	59.4	25,105	0.24%
2024/02/01	5.6	102.01	20.1	102.48	103.00	-14.4	25,344	-0.06%
2024/01/31	10	102.00	3.1	102.49	102.50	6.9	25,428	0.03%
2024/01/30	9	102.29	7.2	102.36	102.00	1.8	25,581	0.01%
2024/01/29	6.1	102.57	14.2	102.68	102.50	-8.1	25,927	-0.03%
2024/01/26	8	102.31	30	102.72	102.50	-22	26,364	-0.08%
2024/01/25	1.2	101.50	60	101.67	102.00	-58.8	26,353	-0.22%
2024/01/24	10	100.80	14.2	100.92	100.50	-4.2	26,387	-0.02%
2024/01/23	6.1	100.66	28.7	100.93	101.00	-22.6	27,103	-0.08%
2024/01/22	29.2	100.01	4.2	100.01	99.90	25	29,035	0.09%
2024/01/19	15.5	100.46	10.3	100.45	100.50	5.2	29,204	0.02%
2024/01/18	16.4	99.48	27.7	99.60	99.90	-11.3	29,563	-0.04%
2024/01/17	75.1	99.12	11.1	99.12	98.60	64	29,936	0.21%
2024/01/16	20.3	99.88	13	99.98	100.00	7.3	30,976	0.02%
2024/01/15	30.9	100.11	2.1	100.51	100.00	28.9	31,922	0.09%
2024/01/12	8.4	100.51	13.1	100.65	100.50	-4.7	32,081	-0.01%
2024/01/11	26.6	100.06	25.2	100.63	100.50	1.4	32,209	0.00%
2024/01/10	17.3	100.45	5.3	100.31	100.00	12	32,083	0.04%
2024/01/09	29.5	101.31	0.9	101.51	101.00	28.6	31,963	0.09%
2024/01/08	44.7	102.39	6	102.92	101.50	38.7	31,828	0.12%
2024/01/05	4.7	104.21	13.3	104.49	104.00	-8.6	31,693	-0.03%
2024/01/04	9.1	104.50	1.1	104.48	104.00	8	31,937	0.02%
2024/01/03	1.4	104.41	10.2	104.50	104.50	-8.8	32,154	-0.03%
2024/01/02	1.2	104.50	7.3	104.57	105.00	-6.1	32,305	-0.02%
2023/12/29	8.1	104.50	55.4	104.49	104.50	-47.2	32,250	-0.15%
2023/12/28	9.3	103.18	15.4	103.87	104.00	-6.1	32,274	-0.02%
2023/12/27	3.7	103.50	1.8	103.50	103.50	1.9	32,180	0.01%
2023/12/26	1.2	103.50	61.6	103.50	104.00	-60.5	32,097	-0.19%
2023/12/25	2.2	103.50	1.5	103.50	103.50	0.7	32,284	0.00%
2023/12/22	17.6	103.41	5.3	103.31	103.50	12.3	32,363	0.04%
2023/12/21	25.2	103.14	26.8	103.47	103.50	-1.6	32,468	0.00%
2023/12/20	1.9	102.79	43.7	103.45	104.50	-41.9	32,160	-0.13%
2023/12/19	5.4	101.62	35.3	102.24	102.50	-29.9	31,507	-0.09%
2023/12/18	9.5	101.45	37.7	101.90	102.00	-28.3	31,329	-0.09%
2023/12/15	27.4	101.28	9.5	101.57	101.50	17.9	31,177	0.06%
2023/12/14	23.9	101.51	49.2	101.72	102.00	-25.3	30,726	-0.08%
2023/12/13	30.3	100.82	11.4	100.74	101.00	18.9	30,500	0.06%
2023/12/12	19	100.97	25	101.28	101.00	-6	30,839	-0.02%
2023/12/11	29.3	100.73	17	101.03	101.00	12.3	30,769	0.04%
2023/12/08	22.1	101.14	43.5	101.36	101.50	-21.4	30,658	-0.07%
2023/12/07	14.9	101.00	9.3	100.90	101.00	5.6	30,887	0.02%
2023/12/06	18.3	101.39	9.2	101.27	101.00	9.1	30,950	0.03%
2023/12/05	8.1	100.69	27.2	101.00	101.00	-19.1	30,895	-0.06%
2023/12/04	22.1	100.86	28.1	100.79	101.00	-6	30,773	-0.02%
2023/12/01	27.6	100.67	21.5	100.65	100.50	6.1	30,811	0.02%
2023/11/30	32.1	101.54	9.1	101.51	101.50	22.9	30,592	0.08%
2023/11/29	67.4	102.29	9.1	102.22	102.00	58.4	30,267	0.19%
2023/11/28	8.1	102.44	36.1	102.55	102.50	-28	29,970	-0.09%
2023/11/27	29.5	101.99	10.4	102.27	101.50	19.1	30,482	0.06%
2023/11/24	11.4	101.54	9.3	101.61	101.50	2.2	30,442	0.01%
2023/11/22	24.2	102.56	30	102.80	102.00	-5.8	31,063	-0.02%
2023/11/21	11.1	102.04	33.8	101.98	102.50	-22.7	30,942	-0.07%
2023/11/20	41.2	101.16	6.9	101.10	101.00	34.3	31,170	0.11%
2023/11/17	16.2	102.87	40.1	102.49	102.50	-23.9	30,949	-0.08%
2023/11/16	20.1	100.75	19	100.98	101.00	1.2	30,387	0.00%
2023/11/15	81.8	100.34	38.9	100.31	100.50	42.9	30,054	0.14%
2023/11/14	85.6	100.31	127.9	100.04	100.00	-42.3	29,488	-0.14%	大賣/
2023/11/13	12.8	97.82	15.3	97.87	97.70	-2.5	29,120	-0.01%
2023/11/10	33.8	97.27	5.5	97.36	97.20	28.3	29,544	0.10%
2023/11/09	45.8	98.01	52.7	97.89	97.90	-6.9	30,337	-0.02%
2023/11/08	9.6	96.81	25.7	96.93	97.00	-16.2	30,321	-0.05%
2023/11/07	26.9	95.85	9.6	95.94	96.10	17.3	30,373	0.06%
2023/11/06	27.9	96.86	16.9	96.93	96.40	11.1	30,281	0.04%
2023/11/03	113.2	95.61	34.6	95.70	95.80	78.6	29,982	0.26%	大買/
2023/11/02	17.7	96.89	49.4	96.57	97.00	-31.6	29,758	-0.11%
2023/11/01	45.6	95.99	12.3	95.83	95.60	33.2	30,097	0.11%
2023/10/31	61.8	95.94	41.4	96.12	96.50	20.4	30,309	0.07%
2023/10/30	313.5	95.39	225.9	94.82	94.50	87.6	29,933	0.29%	大買/大賣/
2023/10/27	52.9	98.41	6.2	98.62	98.20	46.7	28,083	0.17%
2023/10/26	31.2	98.35	13.5	98.36	98.50	17.7	28,036	0.06%
2023/10/25	52.4	99.01	34.1	99.01	99.00	18.3	27,773	0.07%
2023/10/24	185.4	98.52	36.3	98.48	98.30	149.2	27,620	0.54%	大買/鉅額交易
2023/10/23	160.2	101.00	24.9	100.91	100.50	135.3	26,288	0.51%	大買/鉅額交易
2023/10/20	32.1	103.71	17	103.65	103.50	15.1	25,919	0.06%
2023/10/19	117.8	103.76	5.2	103.43	103.50	112.5	25,714	0.44%	大買/鉅額交易
2023/10/18	24.4	105.54	8.5	106.00	105.50	15.9	25,514	0.06%
2023/10/17	8.8	106.60	3.2	107.43	106.50	5.6	25,614	0.02%
2023/10/16	6.2	106.91	5.1	107.00	107.00	1.1	26,265	0.00%
2023/10/13	19	107.50	8.2	107.12	107.50	10.8	26,851	0.04%
2023/10/12	4.2	106.98	25.9	106.72	107.00	-21.7	27,096	-0.08%
2023/10/11	7.2	106.00	13.5	106.23	106.00	-6.3	27,348	-0.02%
2023/10/06	4.4	105.38	73.6	105.16	105.50	-69.2	27,369	-0.25%
2023/10/05	17.4	103.07	5.2	103.40	103.50	12.2	27,528	0.04%
2023/10/04	74.8	102.64	60	103.00	103.00	14.8	27,645	0.05%
2023/10/03	14.4	103.85	3	104.00	104.00	11.4	27,599	0.04%
2023/10/02	2.3	104.57	8	104.51	104.50	-5.7	27,816	-0.02%
2023/09/28	36.5	103.79	20	104.33	104.00	16.5	28,735	0.06%
2023/09/27	50.9	103.97	29	104.50	104.00	21.9	29,226	0.07%
2023/09/26	48.2	104.64	30	104.47	104.00	18.2	30,286	0.06%
2023/09/25	121.6	105.36	6	105.50	105.50	115.6	31,242	0.37%	大買/鉅額交易
2023/09/22	33.7	105.01	6	105.33	105.00	27.7	31,773	0.09%
2023/09/21	33	105.50	16.1	105.16	105.00	16.9	32,181	0.05%
2023/09/20	39.4	106.15	4.7	106.13	106.00	34.7	32,555	0.11%
2023/09/19	3.1	106.84	37.5	107.00	106.50	-34.4	33,360	-0.10%
2023/09/18	4.1	106.00	12	106.10	106.50	-7.9	34,796	-0.02%
2023/09/15	62.6	106.10	20	106.50	106.00	42.6	35,058	0.12%
2023/09/14	14.1	106.28	220.1	106.52	106.50	-206	34,962	-0.59%	大賣/鉅額交易
2023/09/13	33.8	106.14	3	106.50	106.00	30.8	35,116	0.09%
2023/09/12	7.1	105.99	71.3	106.84	107.50	-64.2	35,594	-0.18%
2023/09/11	48	105.28	28	105.52	105.00	20	35,679	0.06%
2023/09/08	17.1	105.24	10.1	105.50	106.00	7	35,975	0.02%
2023/09/07	41.5	105.63	18	105.89	105.50	23.5	36,936	0.06%
2023/09/06	31.3	106.07	20	106.45	106.00	11.3	38,325	0.03%
2023/09/05	3.1	106.66	1.2	106.58	107.00	1.9	38,319	0.00%
2023/09/04	40.8	106.61	8.2	106.40	106.50	32.6	38,384	0.09%
2023/09/01	7.6	106.86	24.2	107.06	107.50	-16.5	38,403	-0.04%
2023/08/31	14.5	105.63	16.2	106.38	106.50	-1.7	38,772	0.00%
2023/08/30	10.6	106.24	6.2	106.58	106.00	4.4	38,234	0.01%
2023/08/29	79.2	106.02	53.1	105.94	106.00	26.1	38,783	0.07%
2023/08/28	11.5	108.49	23.1	108.33	108.00	-11.6	38,485	-0.03%
2023/08/25	25.1	108.24	6.1	108.25	108.00	19	39,185	0.05%
2023/08/24	42.3	109.25	348.2	109.11	109.50	-305.9	40,302	-0.76%	大賣/鉅額交易
2023/08/23	14.2	106.54	8.7	107.00	106.50	5.5	40,756	0.01%
2023/08/22	5.3	106.48	7.5	106.57	106.50	-2.2	41,061	-0.01%
2023/08/21	3.8	106.00	8.4	106.02	106.00	-4.7	41,271	-0.01%
2023/08/18	22.4	106.14	4.2	106.74	106.00	18.2	41,354	0.04%
2023/08/17	2.2	106.52	12.2	106.51	106.50	-10	41,432	-0.02%
2023/08/16	60.4	105.88	9.1	105.50	105.50	51.3	41,323	0.12%
2023/08/15	128	107.59	14	107.64	107.00	114	41,146	0.28%	大買/鉅額交易
2023/08/14	20.4	109.55	14.7	109.91	110.00	5.7	40,542	0.01%
2023/08/11	96.8	108.79	4.2	109.27	108.50	92.6	40,690	0.23%
2023/08/10	13.7	109.74	41.2	109.64	110.00	-27.5	41,012	-0.07%
2023/08/09	34.7	110.65	17	111.00	110.50	17.7	41,109	0.04%
2023/08/08	3.2	110.34	20.1	110.62	110.50	-16.9	41,947	-0.04%
2023/08/07	87.5	110.63	32	112.03	109.50	55.5	41,823	0.13%
2023/08/04	22.1	110.18	63.7	110.37	111.00	-41.7	41,358	-0.10%
2023/08/02	56	108.74	4	108.63	108.00	52	41,384	0.13%
2023/08/01	18.5	109.84	43	110.24	110.50	-24.5	40,993	-0.06%
2023/07/31	58.9	109.03	99.6	109.06	108.50	-40.7	40,803	-0.10%
2023/07/28	56.2	110.04	1	111.00	109.50	55.2	40,510	0.14%
2023/07/27	46.7	110.83	13.1	111.12	110.50	33.6	40,589	0.08%
2023/07/26	13.1	111.67	39.3	111.68	111.50	-26.1	40,899	-0.06%
2023/07/25	37.7	111.44	63.2	110.67	112.00	-25.6	40,721	-0.06%
2023/07/24	25.3	107.62	13.2	108.00	108.00	12.1	39,989	0.03%
2023/07/21	8.7	107.29	4.2	107.39	107.50	4.5	40,226	0.01%
2023/07/20	18.8	108.34	18.1	108.03	108.00	0.8	40,260	0.00%
2023/07/19	82.5	109.98	15.2	110.13	108.50	67.3	40,018	0.17%
2023/07/18	33.7	112.45	72.8	111.57	112.00	-39.1	39,654	-0.10%
2023/07/17	17.4	110.20	69.9	110.02	110.50	-52.5	39,110	-0.13%
2023/07/14	19	107.78	41.5	108.44	109.50	-22.5	38,735	-0.06%
2023/07/13	27.4	108.28	12.8	107.76	107.00	14.7	38,284	0.04%
2023/07/12	34.7	106.88	33.2	106.85	107.50	1.5	38,042	0.00%
2023/07/11	8.5	104.88	5.2	105.00	105.00	3.3	37,842	0.01%
2023/07/10	66.5	104.96	3	105.17	104.50	63.5	37,828	0.17%
2023/07/07	23.7	105.31	15.1	105.33	105.50	8.6	37,756	0.02%
2023/07/06	137	106.30	7.8	106.33	105.50	129.2	37,732	0.34%	大買/鉅額交易
2023/07/05	150.2	108.48	35.4	108.89	108.50	114.8	36,789	0.31%	大買/鉅額交易
2023/07/04	133.6	110.92	67.7	110.56	110.00	65.9	36,139	0.18%	大買/
2023/07/03	91.5	114.45	93.1	114.74	115.00	-1.7	35,462	0.00%
2023/06/30	69	112.24	44.5	112.24	113.00	24.4	34,309	0.07%
2023/06/29	100.6	113.88	6	114.67	113.00	94.7	33,829	0.28%
2023/06/28	61.5	114.98	76	115.20	115.00	-14.4	33,522	-0.04%
2023/06/27	96.4	114.78	56.6	115.07	114.00	39.8	33,179	0.12%
2023/06/26	53.2	115.36	75.6	115.50	115.50	-22.4	32,601	-0.07%
2023/06/21	14.6	112.43	13.2	112.73	113.00	1.3	32,082	0.00%
2023/06/20	55.9	112.56	8.1	112.69	112.50	47.8	32,028	0.15%
2023/06/19	13.2	112.02	25.3	112.34	112.50	-12.1	31,892	-0.04%
2023/06/16	17.1	111.36	75.5	111.78	111.00	-58.5	31,825	-0.18%
2023/06/15	62.6	111.55	10.2	111.56	111.50	52.5	31,398	0.17%
2023/06/14	30.2	112.56	85	112.02	112.50	-54.8	31,855	-0.17%
2023/06/13	49.2	112.54	37.3	112.67	112.50	11.8	31,723	0.04%
2023/06/12	122.1	110.81	94.9	110.26	110.50	27.3	30,901	0.09%	大買/
2023/06/09	6.3	107.74	4.1	107.75	108.00	2.2	29,760	0.01%
2023/06/08	33.1	107.09	8.2	107.86	107.00	24.9	29,876	0.08%
2023/06/07	34.7	107.53	6.2	107.59	108.00	28.5	30,051	0.09%
2023/06/06	64	106.68	25	106.84	107.00	39	30,703	0.13%
2023/06/05	31.9	107.98	2	108.00	107.50	29.9	30,622	0.10%
2023/06/02	105.2	108.04	29.9	108.20	108.00	75.3	31,419	0.24%	大買/
2023/06/01	15.3	106.99	19.7	107.45	108.00	-4.4	31,156	-0.01%
2023/05/31	74.1	106.81	17.4	106.09	106.50	56.7	30,871	0.18%
2023/05/30	135.5	107.15	75	106.96	107.00	60.5	30,356	0.20%	大買/
2023/05/29	36.3	104.24	126	104.56	105.50	-89.7	29,635	-0.30%	大賣/
2023/05/26	56.1	102.45	2	102.50	102.50	54.1	29,233	0.18%
2023/05/25	60.8	102.52	0.2	103.00	102.50	60.6	28,999	0.21%
2023/05/24	23.7	102.50	6.1	102.99	103.00	17.6	28,936	0.06%
2023/05/23	23.4	102.74	29.1	102.97	102.50	-5.7	28,904	-0.02%
2023/05/22	17.5	102.51	3	103.00	103.00	14.5	28,907	0.05%
2023/05/19	83.1	102.51	12.2	102.55	103.00	70.9	29,083	0.24%
2023/05/18	10.1	103.00	14.3	103.04	103.00	-4.2	29,193	-0.01%
2023/05/17	38.3	102.17	19.2	102.79	102.50	19.2	29,333	0.07%
2023/05/16	61.5	102.45	3	102.67	102.00	58.5	28,993	0.20%
2023/05/15	72.8	102.10	4.8	102.08	102.00	68	28,601	0.24%
2023/05/12	72.5	105.37	9.6	106.19	102.50	62.9	28,557	0.22%
2023/05/11	72.5	105.37	9.6	106.19	105.00	62.9	27,867	0.23%
2023/05/10	7.3	106.00	20.3	106.43	106.50	-13.1	27,910	-0.05%
2023/05/09	39.6	105.38	47.1	106.12	106.50	-7.5	28,140	-0.03%
2023/05/08	10.3	105.04	12	105.42	105.00	-1.7	28,301	-0.01%
2023/05/05	2.5	104.96	12	105.00	105.00	-9.5	28,849	-0.03%
2023/05/04	15.5	105.07	5.5	105.32	105.00	10	29,465	0.03%
2023/05/03	13.6	105.54	6.4	105.50	105.50	7.2	29,917	0.02%
2023/05/02	16	105.28	51.8	105.49	106.00	-35.8	30,781	-0.12%
2023/04/28	3.2	104.30	44.6	104.15	104.50	-41.4	31,312	-0.13%
2023/04/27	54.1	103.45	25.1	103.92	103.50	29	31,454	0.09%
2023/04/26	52.9	103.61	64.1	103.93	103.50	-11.2	31,624	-0.04%
2023/04/25	26.2	103.35	13.1	103.38	103.00	13.1	31,354	0.04%
2023/04/24	28.6	103.52	9.6	103.79	103.50	19	31,215	0.06%
2023/04/21	31.1	104.22	37.4	104.66	104.00	-6.4	31,240	-0.02%
2023/04/20	6.5	103.84	47.1	104.40	104.50	-40.6	31,018	-0.13%
2023/04/19	33.7	103.64	4.4	104.13	104.00	29.3	31,244	0.09%
2023/04/18	16.1	104.31	54.4	104.04	104.50	-38.2	31,266	-0.12%
2023/04/17	16.9	104.00	29.1	103.98	104.00	-12.1	31,594	-0.04%
2023/04/14	27.7	103.51	110.9	104.00	104.50	-83.2	32,030	-0.26%	大賣/
2023/04/13	25.3	102.94	26	103.19	103.00	-0.7	32,380	0.00%
2023/04/12	164.8	102.96	22	103.23	102.50	142.8	32,302	0.44%	大買/鉅額交易
2023/04/11	46.1	103.22	49.2	103.89	103.50	-3.1	32,585	-0.01%
2023/04/10	11.8	103.33	1.9	103.24	103.00	9.9	32,478	0.03%
2023/04/07	19.5	103.17	5.2	103.40	103.00	14.3	32,418	0.04%
2023/04/06	56.3	103.71	57.2	104.65	103.50	-0.9	32,371	0.00%
2023/03/31	16.3	104.22	5.1	104.51	104.00	11.2	31,976	0.03%
2023/03/30	24.1	103.90	62.9	104.33	104.50	-38.8	32,025	-0.12%
2023/03/29	27.8	103.36	17.2	103.53	103.50	10.6	32,165	0.03%
2023/03/28	84.5	103.14	9	103.61	103.00	75.5	32,556	0.23%
2023/03/27	51.5	103.93	7.5	104.33	103.50	44	32,645	0.13%
2023/03/24	36.9	104.70	186.7	104.91	105.50	-149.8	33,306	-0.45%	大賣/鉅額交易
2023/03/23	13.6	103.63	10.1	103.89	103.50	3.5	32,568	0.01%
2023/03/22	5.3	103.59	10	103.60	103.50	-4.7	32,454	-0.01%
2023/03/21	1.9	103.11	32.2	103.76	103.50	-30.3	32,672	-0.09%
2023/03/20	65.2	102.80	2.1	103.00	102.50	63.1	32,644	0.19%
2023/03/17	22.9	103.34	77.1	103.60	103.50	-54.2	32,828	-0.17%
2023/03/16	20.3	102.60	52.1	102.50	102.00	-31.8	32,303	-0.10%
2023/03/15	22.6	102.47	14.5	102.67	102.50	8.1	32,585	0.02%
2023/03/14	71.4	102.04	18.7	102.36	102.00	52.7	33,160	0.16%
2023/03/13	25.5	102.08	14.2	102.58	103.00	11.4	33,434	0.03%
2023/03/10	75.6	101.88	27	101.98	102.00	48.6	34,333	0.14%
2023/03/09	139.6	103.01	10.2	102.71	102.50	129.4	34,973	0.37%	大買/鉅額交易
2023/03/08	80.7	104.38	31.5	104.48	104.00	49.2	35,167	0.14%
2023/03/07	28.5	104.98	89.5	104.92	105.00	-61	35,211	-0.17%
2023/03/06	4.4	103.49	49.9	103.70	103.50	-45.5	34,782	-0.13%
2023/03/03	38.8	103.01	17.5	103.00	102.50	21.3	34,733	0.06%
2023/03/02	18.3	102.14	28.3	102.44	102.50	-10	34,949	-0.03%
2023/03/01	41.6	100.93	40.9	102.06	102.00	0.7	35,010	0.00%
2023/02/24	99.8	101.64	17.1	102.56	101.00	82.7	34,736	0.24%
2023/02/23	15.5	102.70	28.6	102.79	103.00	-13.1	34,341	-0.04%
2023/02/22	45.9	101.64	9.8	101.62	102.00	36.1	34,713	0.10%
2023/02/21	44.9	102.62	35.4	102.53	102.50	9.5	34,783	0.03%
2023/02/20	73.8	103.09	13.1	103.16	103.00	60.7	35,331	0.17%
2023/02/17	33.2	103.00	46.6	103.01	103.50	-13.4	35,745	-0.04%
2023/02/16	113.3	103.09	41	103.14	103.50	72.2	36,384	0.20%	大買/
2023/02/15	42.4	101.99	56.1	102.03	102.50	-13.7	37,202	-0.04%
2023/02/14	24.2	101.67	15.6	101.92	102.00	8.6	37,250	0.02%
2023/02/13	44.3	101.43	13.2	101.47	101.00	31.1	37,616	0.08%
2023/02/10	22.5	101.12	50.1	101.52	101.50	-27.5	37,809	-0.07%
2023/02/09	24.4	100.63	28.1	100.95	101.00	-3.8	38,059	-0.01%
2023/02/08	43.4	100.54	12.1	100.67	100.50	31.3	38,379	0.08%
2023/02/07	51	100.89	11.1	100.64	100.50	39.9	38,627	0.10%
2023/02/06	59.5	101.41	120.7	101.42	101.50	-61.1	38,581	-0.16%	大賣/
2023/02/03	67	99.78	7.5	99.72	99.60	59.5	38,523	0.15%
2023/02/02	56.7	100.09	23.3	100.50	100.00	33.5	38,531	0.09%
2023/02/01	88.9	100.14	29.1	100.31	100.00	59.8	38,077	0.16%
2023/01/31	63.2	99.83	78.9	100.03	99.70	-15.6	37,933	-0.04%
2023/01/30	79.3	98.54	38.1	98.43	98.10	41.2	37,093	0.11%
2023/01/17	51.5	98.22	2.4	98.40	98.10	49.1	36,341	0.14%
2023/01/16	47.8	98.54	85.1	98.42	98.10	-37.3	36,361	-0.10%
2023/01/13	30.9	98.79	26.7	98.87	98.60	4.2	36,315	0.01%
2023/01/12	29.2	99.00	12.3	98.91	98.60	16.9	36,978	0.05%
2023/01/11	13.1	99.37	5.4	99.62	99.10	7.8	37,569	0.02%
2023/01/10	8.5	99.30	8.9	99.52	99.40	-0.4	37,879	0.00%
2023/01/09	26.2	99.19	29.2	99.18	99.10	-3	38,027	-0.01%
2023/01/06	35.1	98.61	19.1	98.60	98.40	16	37,890	0.04%
2023/01/05	82	98.12	44.5	98.47	98.00	37.5	38,045	0.10%
2023/01/04	70.2	98.29	6.1	98.51	98.10	64.1	38,079	0.17%
2023/01/03	88.1	98.72	129.6	98.63	99.10	-41.5	38,013	-0.11%	大賣/
2022/12/30	44.1	99.93	19.2	99.99	99.90	24.9	37,602	0.07%
2022/12/29	139.9	99.76	26	99.74	99.70	113.9	37,753	0.30%	大買/鉅額交易
2022/12/28	67.1	100.14	10	100.40	100.50	57.1	38,005	0.15%
2022/12/27	10	100.50	3	100.83	100.50	7	37,915	0.02%
2022/12/26	9	100.67	12	101.33	101.00	-3	38,115	-0.01%
2022/12/23	35.3	100.32	13	100.58	101.00	22.3	38,434	0.06%
2022/12/22	11.2	100.55	24.1	100.85	101.00	-12.8	38,849	-0.03%
2022/12/21	59.3	100.16	40	100.13	100.00	19.3	39,308	0.05%
2022/12/20	60	100.44	5	100.50	100.00	55	39,198	0.14%
2022/12/19	38.3	100.95	21.4	101.07	101.50	16.9	39,135	0.04%
2022/12/16	133.4	100.61	31	101.02	100.50	102.4	38,899	0.26%	大買/鉅額交易
2022/12/15	28	101.91	8	102.00	101.50	20	38,102	0.05%
2022/12/14	19.2	101.98	26.9	102.09	102.50	-7.7	38,124	-0.02%
2022/12/13	50.1	101.33	5	101.30	101.00	45.1	38,141	0.12%
2022/12/12	18.3	101.59	3.2	101.84	102.00	15.2	37,850	0.04%
2022/12/09	69.5	102.23	29	102.53	102.00	40.5	38,145	0.11%
2022/12/08	26.5	101.91	9	102.06	101.50	17.5	37,890	0.05%
2022/12/07	42.6	102.59	7.2	103.14	102.00	35.4	37,817	0.09%
2022/12/06	87.4	103.58	59	104.30	103.00	28.4	37,621	0.08%
2022/12/05	24.3	106.04	12.1	106.13	105.50	12.2	37,014	0.03%
2022/12/02	47.5	104.96	120	105.01	105.50	-72.5	36,500	-0.20%	大賣/
2022/12/01	80.4	102.48	141.3	102.36	103.00	-61	35,734	-0.17%	大賣/
2022/11/30	97.5	100.81	73.2	101.12	100.50	24.3	34,905	0.07%
2022/11/29	58.3	99.98	54.1	100.33	100.00	4.3	34,038	0.01%
2022/11/28	109	99.95	21.4	100.01	100.00	87.6	33,757	0.26%	大買/
2022/11/25	50.8	100.58	32.3	100.94	100.50	18.5	33,605	0.06%
2022/11/24	101	100.21	57	100.78	101.00	44	33,507	0.13%
2022/11/23	66.8	100.79	74.1	101.34	100.50	-7.2	33,169	-0.02%
2022/11/22	42.6	100.05	13	100.46	100.50	29.6	33,091	0.09%
2022/11/21	67.4	100.25	21	100.60	100.00	46.4	32,902	0.14%
2022/11/18	182.9	101.59	64.1	101.98	100.50	118.8	32,636	0.36%	大買/鉅額交易
2022/11/17	39.6	101.16	33	101.50	101.50	6.6	32,326	0.02%
2022/11/16	44	101.55	60.1	101.96	101.50	-16.1	32,188	-0.05%
2022/11/15	66.6	101.49	67.1	101.81	101.50	-0.6	31,685	0.00%
2022/11/14	62.6	99.99	72.3	100.64	101.50	-9.7	31,198	-0.03%
2022/11/11	183.1	100.56	46.2	100.71	100.00	136.8	30,512	0.45%	大買/鉅額交易
2022/11/10	97.5	100.60	14.5	100.97	100.50	83	29,543	0.28%
2022/11/09	27	101.09	35.6	101.28	102.50	-8.6	29,373	-0.03%
2022/11/08	48.5	100.02	13	100.46	100.00	35.5	29,190	0.12%
2022/11/07	71.9	100.14	40.6	100.45	100.00	31.4	29,498	0.11%
2022/11/04	196.6	100.01	60.1	100.48	100.50	136.5	29,858	0.46%	大買/鉅額交易
2022/11/03	37.7	100.91	8.1	101.07	101.00	29.6	29,990	0.10%
2022/11/02	34.5	101.48	1	102.00	102.00	33.5	29,765	0.11%
2022/11/01	49.5	101.16	13	101.58	101.50	36.5	29,668	0.12%
2022/10/31	52.5	101.94	20	102.35	102.50	32.5	29,304	0.11%
2022/10/28	27.7	103.47	7.1	103.65	104.00	20.7	29,222	0.07%
2022/10/27	3.1	104.50	13	104.89	104.00	-9.9	29,368	-0.03%
2022/10/26	12.4	103.26	10	104.05	104.00	2.4	29,519	0.01%
2022/10/25	14.4	102.16	21.8	102.79	103.50	-7.4	29,293	-0.03%
2022/10/24	25.2	103.54	18	103.50	103.00	7.2	29,045	0.02%
2022/10/21	5.1	102.61	9	103.22	103.50	-3.9	28,923	-0.01%
2022/10/20	88	101.88	48.1	102.16	102.50	39.9	29,034	0.14%
2022/10/19	21.1	103.43	9	103.83	103.00	12.1	28,453	0.04%
2022/10/18	83.7	104.19	34.1	103.83	103.50	49.6	28,204	0.18%
2022/10/17	15.9	104.86	13	105.42	105.00	2.9	28,041	0.01%
2022/10/14	19.6	105.00	36.2	105.14	105.00	-16.6	27,956	-0.06%
2022/10/13	31.1	103.28	40.2	103.60	103.50	-9.1	28,122	-0.03%
2022/10/12	37.8	103.24	32	103.81	103.00	5.8	27,974	0.02%
2022/10/11	56.1	104.39	39	104.46	104.00	17.1	27,628	0.06%
2022/10/07	3.2	106.69	7.2	106.94	107.50	-4	27,413	-0.01%
2022/10/06	20.2	107.20	12.1	107.29	107.50	8	27,815	0.03%
2022/10/05	38.6	106.07	86.3	106.23	107.00	-47.7	27,893	-0.17%
2022/10/04	15.2	102.16	7.4	102.37	102.50	7.8	27,455	0.03%
2022/10/03	7.8	101.31	11.2	101.28	101.00	-3.4	27,474	-0.01%
2022/09/30	34.6	100.25	12.1	101.26	102.00	22.5	27,695	0.08%
2022/09/29	38.2	101.22	30	101.67	101.50	8.2	27,913	0.03%
2022/09/28	111.2	101.80	27	101.35	100.50	84.2	28,002	0.30%	大買/
2022/09/27	52.9	103.75	20.1	103.70	103.50	32.8	27,942	0.12%
2022/09/26	59.9	104.48	21	104.40	104.00	38.9	28,760	0.14%
2022/09/23	26.1	106.57	12	106.63	106.50	14.1	29,122	0.05%
2022/09/22	21	106.67	3.2	107.00	107.00	17.8	29,606	0.06%
2022/09/21	49	107.18	7.4	107.53	107.00	41.6	29,763	0.14%
2022/09/20	7.7	107.45	21.9	107.93	108.50	-14.2	29,793	-0.05%
2022/09/19	24.5	106.90	10.5	106.98	107.00	14	29,797	0.05%
2022/09/16	57.7	107.11	14.2	107.46	107.50	43.5	30,004	0.14%
2022/09/15	1.6	107.69	8.2	108.07	108.00	-6.6	30,148	-0.02%
2022/09/14	33.7	107.69	15.1	108.00	107.50	18.6	30,383	0.06%
2022/09/13	5.1	109.10	52	109.64	110.00	-47	30,584	-0.15%
2022/09/12	12.1	108.00	245	108.04	108.50	-232.9	30,594	-0.76%	大賣/鉅額交易
2022/09/08	12.3	106.76	11.2	106.91	107.00	1.2	31,113	0.00%
2022/09/07	51.9	106.77	28.1	106.72	106.00	23.8	31,387	0.08%
2022/09/06	7.8	107.88	1.1	108.00	108.50	6.7	31,270	0.02%
2022/09/05	5.5	107.91	4	108.00	108.00	1.5	31,528	0.00%
2022/09/02	2.1	107.59	38	107.67	107.50	-36	31,931	-0.11%
2022/09/01	81.8	107.46	24	107.50	107.50	57.8	32,046	0.18%
2022/08/31	28.3	108.47	17	108.24	109.00	11.3	31,915	0.04%
2022/08/30	16.6	108.08	13	108.50	108.50	3.6	31,741	0.01%
2022/08/29	57.2	108.18	22.5	108.49	108.00	34.7	32,006	0.11%
2022/08/26	6.6	109.88	6.4	110.16	110.50	0.3	32,155	0.00%
2022/08/25	2.1	109.53	8.1	110.12	109.50	-5.9	32,478	-0.02%
2022/08/24	48.2	109.50	35	109.50	109.50	13.2	33,426	0.04%
2022/08/23	17.2	110.13	13	110.19	110.00	4.2	34,509	0.01%
2022/08/22	8.6	110.04	12	110.33	111.00	-3.4	34,940	-0.01%
2022/08/19	8.4	111.13	2	111.50	111.00	6.4	35,525	0.02%
2022/08/18	7.6	111.38	8.1	112.00	112.00	-0.5	35,898	0.00%
2022/08/17	10.8	111.80	31	111.90	112.50	-20.2	36,728	-0.05%
2022/08/16	48.4	110.84	31.3	111.19	111.00	17.1	36,840	0.05%
2022/08/15	23.7	112.11	18.3	112.36	112.00	5.4	36,930	0.01%
2022/08/12	50.2	112.86	51	113.20	112.50	-0.8	37,208	0.00%
2022/08/11	55.7	111.47	59.4	112.25	113.00	-3.7	37,022	-0.01%
2022/08/10	31.3	109.79	55.2	109.80	110.00	-24	36,918	-0.06%
2022/08/09	17.1	108.18	73.6	108.54	109.00	-56.5	36,398	-0.16%
2022/08/08	74.1	107.05	16.3	107.78	108.00	57.9	36,343	0.16%
2022/08/05	10.2	108.30	31	108.90	108.00	-20.8	36,295	-0.06%
2022/08/04	48.3	107.33	31.2	107.52	108.00	17.1	36,249	0.05%
2022/08/03	31.1	107.16	36.6	107.85	108.50	-5.5	35,932	-0.02%
2022/08/02	59.7	107.40	60.8	107.54	108.00	-1	35,709	0.00%
2022/08/01	20.7	108.54	5.2	108.51	109.00	15.5	35,441	0.04%
2022/07/29	13.7	108.80	9	108.94	109.00	4.7	35,652	0.01%
2022/07/28	23.4	108.54	1	108.50	108.50	22.4	35,867	0.06%
2022/07/27	33	108.42	25.7	108.68	108.00	7.3	36,003	0.02%
2022/07/26	9.2	107.50	12.2	107.91	108.00	-3	35,778	-0.01%
2022/07/25	29.6	107.32	30.3	107.04	107.50	-0.7	35,635	0.00%
2022/07/22	10.2	105.95	40	106.01	106.00	-29.8	35,447	-0.08%
2022/07/21	6.7	104.08	38	104.62	105.50	-31.4	35,462	-0.09%
2022/07/20	40.4	103.86	20.1	104.50	103.50	20.3	35,419	0.06%
2022/07/19	9.2	104.06	4	104.00	104.00	5.2	35,511	0.01%
2022/07/18	24.1	104.73	16.5	104.98	105.00	7.6	35,446	0.02%
2022/07/15	49.1	105.05	38.4	105.24	105.00	10.8	35,469	0.03%
2022/07/14	45.1	104.51	73.2	104.75	105.00	-28.2	35,384	-0.08%
2022/07/13	24.8	102.81	70	103.24	102.50	-45.3	34,910	-0.13%
2022/07/12	39.4	100.06	29.1	100.42	100.50	10.3	34,569	0.03%
2022/07/11	46.4	101.06	3	101.00	101.00	43.4	34,330	0.13%
2022/07/08	107.4	101.93	75	102.12	102.00	32.4	34,172	0.09%	大買/
2022/07/07	14.1	101.33	45.5	102.51	103.50	-31.4	33,867	-0.09%
2022/07/06	29.8	100.84	21.2	101.05	100.50	8.6	33,478	0.03%
2022/07/05	40.2	101.99	53.5	102.43	102.50	-13.3	33,199	-0.04%
2022/07/04	74.6	100.41	16.5	101.09	100.00	58.1	32,860	0.18%
2022/07/01	105.7	107.11	25.1	106.90	106.00	80.6	32,262	0.25%	大買/
2022/06/30	34.2	109.63	19.7	109.68	109.00	14.5	31,744	0.05%
2022/06/29	44.4	111.32	4	111.62	111.00	40.4	31,393	0.13%
2022/06/28	8.6	111.23	53	111.73	112.00	-44.4	31,168	-0.14%
2022/06/27	28.3	111.31	39.2	111.70	111.00	-10.9	31,040	-0.04%
2022/06/24	17.2	109.82	6.3	110.06	110.00	10.9	30,863	0.04%
2022/06/23	72.4	108.69	42.6	107.99	108.00	29.7	30,701	0.10%
2022/06/22	141.5	110.21	84.5	110.33	109.50	57	30,281	0.19%	大買/
2022/06/21	10.1	111.30	20.4	111.42	112.00	-10.2	30,597	-0.03%
2022/06/20	49.7	109.58	70.4	109.83	109.00	-20.8	30,276	-0.07%
2022/06/17	77.9	109.59	22.1	110.23	109.50	55.8	30,071	0.19%
2022/06/16	69.2	112.09	66.1	112.05	111.50	3.1	29,597	0.01%
2022/06/15	69.7	111.90	38.2	112.39	112.00	31.5	30,439	0.10%
2022/06/14	60.6	110.74	36.1	111.23	111.50	24.5	30,755	0.08%
2022/06/13	100.8	111.75	9.7	111.66	111.50	91.1	30,823	0.30%
2022/06/10	30.9	114.29	16.1	114.59	114.00	14.8	30,587	0.05%
2022/06/09	23.4	114.72	11.1	114.77	115.50	12.3	30,617	0.04%
2022/06/08	26.3	114.02	32.1	114.17	114.00	-5.8	30,518	-0.02%
2022/06/07	81.6	114.20	38.1	113.99	113.50	43.5	30,625	0.14%
2022/06/06	40.3	114.79	27.6	114.96	115.50	12.7	30,483	0.04%
2022/06/02	40.2	114.68	48.9	114.86	114.00	-8.7	30,890	-0.03%
2022/06/01	62.5	114.57	49	114.63	114.50	13.4	31,010	0.04%
2022/05/31	17.4	111.94	63.1	112.38	113.00	-45.7	30,133	-0.15%
2022/05/30	60.4	109.93	42.2	109.81	110.50	18.2	28,871	0.06%
2022/05/27	32.5	110.03	21.7	110.14	110.00	10.8	28,372	0.04%
2022/05/26	44.4	109.24	44.4	109.43	109.00	0	27,992	0.00%
2022/05/25	39.1	109.03	67.1	109.37	109.50	-28	27,818	-0.10%
2022/05/24	25	108.07	17.8	108.50	108.00	7.2	27,347	0.03%
2022/05/23	25.7	108.07	25	108.21	108.00	0.7	26,969	0.00%
2022/05/20	29.8	107.59	42.2	108.02	107.00	-12.4	26,832	-0.05%
2022/05/19	21.9	105.70	35.7	106.69	107.50	-13.8	26,456	-0.05%
2022/05/18	16.2	106.47	66.6	106.63	107.00	-50.4	26,023	-0.19%
2022/05/17	3.4	104.50	12.3	104.87	105.00	-8.8	25,518	-0.03%
2022/05/16	26.1	104.02	12	104.17	104.50	14.1	25,323	0.06%
2022/05/13	11	103.77	15.3	103.66	104.00	-4.3	25,172	-0.02%
2022/05/12	42.4	102.55	10.1	102.60	102.00	32.4	25,217	0.13%
2022/05/11	11	103.32	6	103.42	103.00	5	25,124	0.02%
2022/05/10	26.2	103.63	4	103.74	104.00	22.2	25,133	0.09%
2022/05/09	5.7	103.31	23.1	103.87	104.00	-17.4	25,217	-0.07%
2022/05/06	18.1	103.14	10.5	103.86	104.00	7.6	25,527	0.03%
2022/05/05	14.2	104.85	17	104.88	104.50	-2.8	25,631	-0.01%
2022/05/04	9.5	103.89	44	103.98	104.00	-34.6	25,602	-0.14%
2022/05/03	22.3	101.97	21.9	102.17	102.50	0.4	25,586	0.00%
2022/04/29	7.9	101.78	15	101.83	102.00	-7.1	25,993	-0.03%
2022/04/28	20	100.45	18	100.97	101.50	2	26,305	0.01%
2022/04/27	55.7	100.00	28.3	100.30	100.00	27.4	26,323	0.10%
2022/04/26	32	100.80	27	101.17	101.00	5	26,227	0.02%
2022/04/25	211.5	101.01	129	101.07	100.50	82.5	26,131	0.32%	大買/大賣/
2022/04/22	13	102.50	13	103.12	103.50	0	25,723	0.00%
2022/04/21	30	103.23	29.2	103.53	103.00	0.8	26,086	0.00%
2022/04/20	23.2	102.46	21.5	102.93	103.00	1.7	26,106	0.01%
2022/04/19	38.1	102.29	7.3	102.86	102.00	30.7	26,095	0.12%
2022/04/18	24.2	102.48	12.2	102.50	102.50	12	26,235	0.05%
2022/04/15	19.1	103.21	13.1	103.35	103.00	6	26,622	0.02%
2022/04/14	14.2	104.00	20.1	104.30	104.00	-5.9	27,070	-0.02%
2022/04/13	6.2	103.50	27	103.63	104.00	-20.8	27,740	-0.07%
2022/04/12	15.1	102.53	86	102.67	102.00	-70.9	29,846	-0.24%
2022/04/11	54.1	102.28	20	102.40	102.00	34.1	29,853	0.11%
2022/04/08	31	102.86	21.4	103.10	103.00	9.7	29,736	0.03%
2022/04/07	132.7	103.62	87.2	103.17	103.00	45.5	29,605	0.15%	大買/
2022/04/06	30.2	104.59	30.2	104.17	105.00	0	29,253	0.00%
2022/04/01	116.5	104.78	34.2	104.81	104.50	82.3	28,990	0.28%	大買/
2022/03/31	3.1	106.00	34.1	106.41	106.00	-31.1	28,748	-0.11%
2022/03/30	30.2	105.50	18.1	105.58	105.50	12.1	28,608	0.04%
2022/03/29	31	105.39	10.4	105.36	105.50	20.6	28,506	0.07%
2022/03/28	37.4	105.22	17.1	105.68	106.00	20.3	28,443	0.07%
2022/03/25	25.3	106.34	21.6	106.50	106.00	3.8	28,332	0.01%
2022/03/24	35	106.08	62.4	106.45	106.50	-27.4	28,289	-0.10%
2022/03/23	2.1	104.97	13.8	105.02	105.50	-11.6	27,980	-0.04%
2022/03/22	22	104.16	11.1	104.27	104.00	10.9	28,224	0.04%
2022/03/21	31.3	105.48	28.9	105.15	104.50	2.3	28,256	0.01%
2022/03/18	27.5	104.54	29.2	105.10	106.00	-1.7	28,271	-0.01%
2022/03/17	20.3	103.36	95	103.84	104.00	-74.7	27,192	-0.27%
2022/03/16	81.4	101.17	35	101.43	101.50	46.3	26,806	0.17%
2022/03/15	55.8	101.32	1.6	102.16	101.00	54.3	26,458	0.21%
2022/03/14	101	102.65	83.3	103.14	102.50	17.7	26,525	0.07%	大買/
2022/03/11	38	103.08	36	103.58	103.50	2	26,516	0.01%
2022/03/10	30.4	103.26	29	103.40	103.00	1.4	26,500	0.01%
2022/03/09	16.5	101.72	8	101.88	101.50	8.5	26,385	0.03%
2022/03/08	114.7	101.18	35.4	101.12	101.50	79.3	26,349	0.30%	大買/
2022/03/07	173	103.08	12.4	103.16	102.50	160.6	25,720	0.62%	大買/鉅額交易
2022/03/04	17.5	104.22	16.1	104.53	105.00	1.5	25,816	0.01%
2022/03/03	134	104.78	108	104.74	104.50	26	25,972	0.10%	大買/大賣/
2022/03/02	8.2	104.21	15.2	104.76	104.50	-7	26,143	-0.03%
2022/03/01	19.3	104.30	19	104.84	104.50	0.3	26,204	0.00%
2022/02/25	21.1	103.03	12.1	103.42	103.00	9	26,220	0.03%
2022/02/24	171	103.16	101	103.03	102.50	70	26,098	0.27%	大買/
2022/02/23	4.8	104.79	8	104.88	105.00	-3.2	25,606	-0.01%
2022/02/22	40.2	104.39	2	104.50	104.50	38.2	25,709	0.15%
2022/02/21	15.3	105.94	8.7	105.86	106.00	6.6	25,784	0.03%
2022/02/18	3	105.33	13.5	105.73	105.50	-10.5	25,924	-0.04%
2022/02/17	5.4	105.71	53.8	106.06	106.00	-48.4	25,998	-0.19%
2022/02/16	3.2	105.00	20	105.43	105.50	-16.8	26,003	-0.06%
2022/02/15	17.1	104.15	10	104.75	104.00	7	26,223	0.03%
2022/02/14	41	104.12	11	104.86	104.00	30	26,310	0.11%
2022/02/11	10.8	105.04	31.5	105.50	106.00	-20.7	26,318	-0.08%
2022/02/10	15.1	106.00	55.2	106.09	106.50	-40.2	26,440	-0.15%
2022/02/09	20.3	105.86	26.4	106.37	106.50	-6.2	26,437	-0.02%
2022/02/08	19.9	105.24	53.6	105.03	105.50	-33.7	26,352	-0.13%
2022/02/07	74.4	102.76	68	103.46	103.00	6.4	25,826	0.02%
2022/01/26	108	102.19	67.8	102.33	102.00	40.2	25,471	0.16%	大買/
2022/01/25	77.7	102.17	49	102.53	103.00	28.7	25,257	0.11%
2022/01/24	20.9	103.17	47	103.33	103.00	-26.1	25,076	-0.10%
2022/01/21	55.6	102.20	7.3	102.50	102.00	48.3	24,727	0.20%
2022/01/20	45.6	103.26	9.1	103.83	103.00	36.6	24,415	0.15%
2022/01/19	26.3	103.64	26.7	104.18	103.50	-0.3	24,199	0.00%
2022/01/18	10.2	104.25	11.5	104.22	103.50	-1.2	24,100	-0.01%
2022/01/17	19.1	103.63	13.4	103.78	103.50	5.7	24,204	0.02%
2022/01/14	133.5	103.39	66	103.67	103.50	67.5	24,181	0.28%	大買/
2022/01/13	15.9	105.03	34	105.28	105.50	-18.1	24,050	-0.08%
2022/01/12	15.4	104.17	7.1	104.37	104.50	8.3	24,214	0.03%
2022/01/11	17.7	104.25	29.8	104.16	104.50	-12.1	24,338	-0.05%
2022/01/10	62	105.06	37.4	104.63	104.50	24.7	24,605	0.10%
2022/01/07	47.3	106.57	37.2	106.83	106.50	10	24,846	0.04%
2022/01/06	34.5	107.09	36.6	107.05	107.00	-2.1	24,497	-0.01%
2022/01/05	209.9	109.23	240.8	108.32	109.00	-31	23,990	-0.13%	大買/大賣/
2022/01/04	25.5	103.51	21	103.93	103.50	4.5	22,264	0.02%
2022/01/03	53.4	104.03	31	104.77	103.00	22.4	22,420	0.10%
2021/12/30	103.7	104.33	24.6	104.50	104.00	79.1	22,693	0.35%	大買/
2021/12/29	36.1	104.56	21	105.02	105.00	15.1	23,058	0.07%
2021/12/28	26	104.61	85	105.12	105.50	-59	23,528	-0.25%
2021/12/27	36.8	104.35	22.1	104.50	104.50	14.7	23,690	0.06%
2021/12/24	15.5	104.10	18.4	104.50	104.00	-2.9	24,112	-0.01%
2021/12/23	9.2	103.95	8	104.00	104.00	1.2	24,295	0.00%
2021/12/22	26.4	103.70	7	103.79	103.50	19.4	24,599	0.08%
2021/12/21	17.2	104.40	36.5	104.17	104.50	-19.2	24,777	-0.08%
2021/12/20	32	103.03	5	103.10	103.00	27	24,788	0.11%
2021/12/17	40.5	103.48	11.3	103.69	103.50	29.2	24,743	0.12%
2021/12/16	93.2	103.97	8	104.31	103.50	85.2	24,530	0.35%
2021/12/15	22	104.34	11	104.82	105.00	11	24,606	0.04%
2021/12/14	32.6	104.50	29	104.78	104.50	3.6	24,867	0.01%
2021/12/13	26.1	104.95	9.1	105.22	104.50	16.9	24,882	0.07%
2021/12/10	26	105.19	27.5	105.48	105.00	-1.5	25,648	-0.01%
2021/12/09	5	105.50	6.2	105.74	106.00	-1.2	25,628	0.00%
2021/12/08	31.4	105.55	10	106.25	105.00	21.4	25,632	0.08%
2021/12/07	21	105.80	11.3	106.16	106.00	9.7	25,267	0.04%
2021/12/06	3.6	106.20	23.1	106.67	106.50	-19.6	25,185	-0.08%
2021/12/03	14	105.46	14.2	105.54	105.00	-0.2	25,281	0.00%
2021/12/02	19.1	105.42	24.3	106.21	105.00	-5.2	25,365	-0.02%
2021/12/01	9	105.28	23.8	105.40	105.50	-14.8	25,219	-0.06%
2021/11/30	42.3	103.88	15.3	104.80	103.50	27	25,243	0.11%
2021/11/29	42.1	104.13	57.8	103.87	103.50	-15.6	24,913	-0.06%
2021/11/26	63	103.84	67.7	104.02	103.50	-4.7	24,820	-0.02%
2021/11/25	41.1	105.60	27.9	105.35	105.00	13.2	24,927	0.05%
2021/11/24	56.1	105.27	28	105.20	105.50	28.1	24,868	0.11%
2021/11/23	82.6	106.32	16.2	106.50	106.00	66.4	24,601	0.27%
2021/11/22	28.9	106.90	34.1	107.06	106.50	-5.2	24,446	-0.02%
2021/11/19	28.9	107.04	82	107.09	106.50	-53.1	24,384	-0.22%
2021/11/18	74.6	106.86	18	107.00	107.00	56.6	24,337	0.23%
2021/11/17	128.5	107.30	30.2	107.16	107.00	98.3	24,205	0.41%	大買/
2021/11/16	35.7	108.20	20.2	108.67	108.00	15.5	24,180	0.06%
2021/11/15	30	108.93	111	109.28	108.00	-81	24,775	-0.33%	大賣/
2021/11/12	17.5	108.33	57	108.69	109.00	-39.5	24,877	-0.16%
2021/11/11	33.1	107.78	7	108.14	107.50	26.1	24,858	0.10%
2021/11/10	24.8	109.24	94.2	108.56	109.00	-69.3	25,126	-0.28%
2021/11/09	75.1	107.43	76	107.92	108.00	-0.9	25,521	0.00%
2021/11/08	55.5	107.19	18	107.39	107.50	37.5	25,431	0.15%
2021/11/05	67.2	107.99	56.8	108.47	109.00	10.4	25,877	0.04%
2021/11/04	60.1	108.00	56	108.48	108.00	4.1	26,297	0.02%
2021/11/03	84.2	107.69	65.9	108.36	107.50	18.3	26,495	0.07%
2021/11/02	60.1	107.53	73.1	108.02	107.50	-13	26,978	-0.05%
2021/11/01	14.2	107.00	15	107.13	106.50	-0.8	26,974	0.00%
2021/10/29	56.2	107.87	7	107.43	107.00	49.2	27,025	0.18%
2021/10/28	117.6	108.16	13	108.50	108.50	104.6	27,041	0.39%	大買/鉅額交易
2021/10/27	23.3	108.13	6.3	108.26	108.00	17	27,205	0.06%
2021/10/26	69.1	108.58	113	108.98	109.00	-43.9	27,413	-0.16%	大賣/
2021/10/25	63.5	107.94	82.5	108.51	108.00	-19	27,459	-0.07%
2021/10/22	61	107.48	16.2	108.18	107.50	44.8	27,653	0.16%
2021/10/21	8.2	107.69	32.2	107.98	108.00	-24.1	27,868	-0.09%
2021/10/20	30.3	107.09	26.5	107.58	107.50	3.8	27,916	0.01%
2021/10/19	32.2	107.41	20	107.48	107.00	12.2	27,785	0.04%
2021/10/18	60.9	108.54	27.2	109.07	107.50	33.7	28,334	0.12%
2021/10/15	15.3	108.94	91.6	108.96	109.50	-76.4	28,682	-0.27%
2021/10/14	14.6	107.01	12.1	107.17	106.50	2.5	28,303	0.01%
2021/10/13	16.3	105.28	20	105.68	105.50	-3.7	28,537	-0.01%
2021/10/12	33.6	105.05	20	105.35	105.00	13.5	28,786	0.05%
2021/10/08	72.2	107.05	15	107.43	108.00	57.2	29,185	0.20%
2021/10/07	8.3	106.08	75.1	106.07	107.00	-66.8	29,179	-0.23%
2021/10/06	74.1	103.89	33.2	103.95	103.00	40.9	29,150	0.14%
2021/10/05	75.6	101.52	29	101.88	101.50	46.6	28,786	0.16%
2021/10/04	36.3	103.11	76.3	103.36	103.00	-40	28,567	-0.14%
2021/10/01	68.5	103.67	32.6	103.66	103.00	35.9	28,543	0.13%
2021/09/30	27	104.99	11.2	105.41	105.00	15.8	28,439	0.06%
2021/09/29	71.9	104.86	21	105.17	105.00	50.9	28,792	0.18%
2021/09/28	77.3	106.59	18.8	106.76	106.50	58.5	29,592	0.20%
2021/09/27	5.3	107.53	5.7	108.09	107.50	-0.3	29,497	0.00%
2021/09/24	22	107.50	8.9	107.84	107.50	13.1	29,530	0.04%
2021/09/23	47.5	106.65	17.9	107.11	106.50	29.7	29,793	0.10%
2021/09/22	72.8	106.45	25	107.00	107.00	47.8	29,774	0.16%
2021/09/17	25.2	107.77	34.3	108.48	108.50	-9.1	29,528	-0.03%
2021/09/16	53.2	108.30	23.2	108.33	107.50	30	29,476	0.10%
2021/09/15	110.1	109.42	119.8	109.50	108.50	-9.7	29,612	-0.03%	大買/大賣/
2021/09/14	33	107.05	10	107.45	107.50	23	29,019	0.08%
2021/09/13	51.4	107.01	12.1	107.05	106.50	39.3	29,065	0.14%
2021/09/10	13.2	107.66	9.6	108.10	108.00	3.6	29,390	0.01%
2021/09/09	39.7	106.89	9.8	107.31	107.00	29.9	29,660	0.10%
2021/09/08	40	107.82	16.9	108.42	107.50	23	29,623	0.08%
2021/09/07	34.8	108.79	71.9	108.60	108.50	-37.1	29,547	-0.13%
2021/09/06	26.3	111.71	22	111.68	111.00	4.3	29,553	0.01%
2021/09/03	17.1	111.68	18.9	112.19	112.50	-1.7	29,849	-0.01%
2021/09/02	17	111.26	31.2	111.44	111.50	-14.2	29,768	-0.05%
2021/09/01	10.7	110.57	22.5	110.71	111.00	-11.7	29,654	-0.04%
2021/08/31	14.1	109.43	24.2	109.15	111.00	-10.2	29,587	-0.03%
2021/08/30	6.1	107.67	8.6	108.26	109.00	-2.6	29,418	-0.01%
2021/08/27	5.2	107.14	4	107.88	108.00	1.2	29,666	0.00%
2021/08/26	22.2	107.71	10	107.83	107.50	12.2	29,835	0.04%
2021/08/25	12.1	107.96	7	108.43	108.50	5.1	30,168	0.02%
2021/08/24	23.8	108.15	18	108.39	109.00	5.8	30,304	0.02%
2021/08/23	41	106.74	34.2	107.19	107.50	6.8	30,576	0.02%
2021/08/20	42.3	103.80	32.1	104.36	104.50	10.2	30,649	0.03%
2021/08/19	67.9	104.29	24.5	103.75	103.00	43.4	31,163	0.14%
2021/08/18	62.2	105.96	24.1	105.94	107.00	38.1	30,717	0.12%
2021/08/17	17.8	106.89	25	106.98	106.50	-7.2	31,031	-0.02%
2021/08/16	39.1	107.70	79.2	107.53	107.50	-40.2	31,124	-0.13%
2021/08/13	69.2	109.05	42.3	109.47	109.00	26.8	31,441	0.09%
2021/08/12	30.1	109.05	11.6	109.09	109.00	18.6	31,378	0.06%
2021/08/11	49.3	107.19	31	108.14	109.00	18.3	31,859	0.06%
2021/08/10	72.1	109.53	7.4	108.78	108.50	64.7	32,440	0.20%
2021/08/09	28.2	111.71	14.1	112.00	112.00	14.1	33,341	0.04%
2021/08/06	41.9	111.98	28	112.41	112.50	13.9	33,684	0.04%
2021/08/05	13.2	111.24	17	111.53	112.00	-3.9	34,169	-0.01%
2021/08/04	6.2	111.43	9	112.17	112.00	-2.8	36,329	-0.01%
2021/08/03	26	111.50	10.1	111.46	111.50	15.9	37,309	0.04%
2021/08/02	15.8	111.71	19.2	112.28	113.00	-3.3	37,640	-0.01%
2021/07/30	25.3	110.03	15	110.47	110.00	10.3	38,246	0.03%
2021/07/29	9.3	110.46	11.7	110.96	111.00	-2.4	38,400	-0.01%
2021/07/28	29.7	110.43	12.9	109.80	110.50	16.9	39,142	0.04%
2021/07/27	11.1	110.82	16.4	111.26	111.50	-5.3	40,042	-0.01%
2021/07/26	29.5	109.86	23.1	110.02	110.00	6.4	40,774	0.02%
2021/07/23	20.8	110.62	13	111.00	110.50	7.8	40,978	0.02%
2021/07/22	41.9	110.91	24	110.98	110.50	17.9	41,267	0.04%
2021/07/21	67.3	113.75	54.5	112.85	112.50	12.8	41,185	0.03%
2021/07/20	49.5	114.97	58	114.92	114.50	-8.5	40,817	-0.02%
2021/07/19	48.7	116.95	22.8	117.20	116.50	25.9	41,033	0.06%
2021/07/16	19.8	118.64	20.4	118.95	119.50	-0.6	41,627	0.00%
2021/07/15	63.4	118.94	65.3	119.02	119.50	-1.9	41,646	0.00%
2021/07/14	19.8	116.90	80.5	116.91	116.00	-60.7	41,038	-0.15%
2021/07/13	33.3	116.57	63.5	116.34	116.50	-30.2	41,122	-0.07%
2021/07/12	4.7	114.79	14.7	114.80	115.00	-10	41,396	-0.02%
2021/07/09	25.1	113.76	36.5	113.89	114.00	-11.4	41,770	-0.03%
2021/07/08	17.5	115.44	20.1	115.23	115.50	-2.7	42,184	-0.01%
2021/07/07	23.2	115.44	15.5	115.66	115.00	7.7	42,614	0.02%
2021/07/06	36.4	115.99	39	116.28	116.50	-2.5	43,302	-0.01%
2021/07/05	115.7	115.68	126.4	114.83	117.00	-10.7	43,911	-0.02%	大買/大賣/
2021/07/02	15	111.66	6	111.67	111.50	9	43,223	0.02%
2021/07/01	26.4	111.89	18.3	112.00	112.00	8.2	43,510	0.02%
2021/06/30	17.5	112.64	34.4	113.06	112.00	-16.9	43,940	-0.04%
2021/06/29	11	111.95	11.5	112.09	111.50	-0.5	45,039	0.00%
2021/06/28	27.2	111.58	13	112.04	111.50	14.2	46,909	0.03%
2021/06/25	33.7	113.95	57.1	114.34	113.00	-23.3	47,286	-0.05%
2021/06/24	27.2	112.59	37.1	112.53	113.00	-9.9	47,379	-0.02%
2021/06/23	9.3	111.00	27.2	111.00	111.50	-17.9	47,741	-0.04%
2021/06/22	12.6	109.00	12	109.22	108.50	0.6	48,354	0.00%
2021/06/21	59.3	109.29	43	109.21	108.50	16.3	49,335	0.03%
2021/06/18	22.5	112.16	42	112.14	111.50	-19.5	50,635	-0.04%
2021/06/17	31.2	110.68	22.1	111.34	113.00	9.2	51,947	0.02%
2021/06/16	46.3	111.96	49.2	112.33	111.50	-2.9	54,351	-0.01%
2021/06/15	56.6	113.08	19.1	112.63	113.00	37.5	56,251	0.07%
2021/06/11	23.3	113.56	41.5	112.93	113.50	-18.3	58,242	-0.03%
2021/06/10	12.6	110.41	66	111.02	110.50	-53.4	59,189	-0.09%
2021/06/09	64.5	109.57	54	110.02	109.50	10.5	60,027	0.02%
2021/06/08	58.4	110.49	70	110.91	110.50	-11.6	61,243	-0.02%
2021/06/07	26.2	111.22	14.3	110.97	110.50	11.9	62,197	0.02%
2021/06/04	18	110.52	158	109.81	112.00	-140	62,654	-0.22%	大賣/鉅額交易
2021/06/03	32.7	111.33	22.2	111.57	111.00	10.5	62,906	0.02%
2021/06/02	79	112.59	19.4	112.06	112.00	59.6	63,414	0.09%
2021/06/01	65.3	114.09	18.3	114.27	114.50	47	64,306	0.07%
2021/05/31	80.2	113.15	50.6	112.91	113.50	29.7	65,255	0.05%
2021/05/28	22.3	110.71	37.1	110.78	111.00	-14.8	66,126	-0.02%
2021/05/27	33.1	108.58	19.2	108.94	109.50	13.9	66,575	0.02%
2021/05/26	21.8	111.65	32	111.72	111.50	-10.2	67,559	-0.02%
2021/05/25	27.6	111.91	55.8	111.56	112.00	-28.1	69,013	-0.04%
2021/05/24	23.1	109.10	82.4	108.61	109.50	-59.3	69,079	-0.09%
2021/05/21	24.3	108.95	79.6	109.07	109.50	-55.4	69,408	-0.08%
2021/05/20	40.6	105.46	30.1	106.20	106.00	10.5	69,516	0.02%
2021/05/19	44	105.56	54.2	105.56	105.00	-10.2	70,236	-0.01%
2021/05/18	107.7	105.04	116.9	103.39	107.00	-9.3	70,231	-0.01%	大買/大賣/
2021/05/17	113.7	99.95	100.4	99.94	98.20	13.3	70,387	0.02%	大買/
2021/05/14	37.7	104.92	105.3	104.84	104.50	-67.6	70,236	-0.10%	大賣/
2021/05/13	69.9	102.69	153.1	102.78	103.00	-83.2	70,571	-0.12%	大賣/
2021/05/12	147.1	101.50	176.7	102.23	102.00	-29.7	70,334	-0.04%	大買/大賣/
2021/05/11	123	108.41	25.3	108.23	107.00	97.7	69,233	0.14%	大買/
2021/05/10	106.2	114.23	68.7	113.46	113.00	37.6	69,994	0.05%	大買/
2021/05/07	56.8	115.95	68.5	116.05	117.50	-11.7	72,312	-0.02%
2021/05/06	25.5	111.87	14.1	111.75	112.50	11.4	73,359	0.02%
2021/05/05	47	111.81	78.3	111.60	110.00	-31.3	74,195	-0.04%
2021/05/04	117.7	109.30	84.4	109.69	108.50	33.3	75,249	0.04%	大買/
2021/05/03	54.5	113.14	115.9	112.86	112.50	-61.5	76,133	-0.08%	大賣/
2021/04/29	33.9	117.39	50.8	116.81	116.00	-16.9	78,603	-0.02%
2021/04/28	52.5	117.45	15.2	117.36	117.00	37.2	79,282	0.05%
2021/04/27	38.3	118.81	82.5	119.25	118.50	-44.2	80,842	-0.05%
2021/04/26	95.2	118.30	42.4	118.91	117.50	52.9	81,368	0.06%
2021/04/23	110.4	118.23	70.4	118.21	119.00	40	82,262	0.05%	大買/
2021/04/22	69.5	119.04	139.7	119.09	117.50	-70.2	84,441	-0.08%	大賣/
2021/04/21	116.6	120.51	21.1	120.46	120.00	95.5	88,574	0.11%	大買/
2021/04/20	42.3	121.67	22.8	121.73	122.00	19.5	89,305	0.02%
2021/04/19	80.9	121.85	127.7	122.21	121.50	-46.8	90,633	-0.05%	大賣/
2021/04/16	108.1	123.37	113.7	122.95	123.50	-5.6	91,260	-0.01%	大買/大賣/
2021/04/15	68.3	120.38	37.1	120.77	121.00	31.3	92,273	0.03%
2021/04/14	136.8	121.05	94.7	120.86	121.50	42.2	93,500	0.05%	大買/
2021/04/13	40.1	122.34	80.3	122.09	122.50	-40.2	96,281	-0.04%
2021/04/12	119.9	120.81	46.2	120.88	120.50	73.7	99,322	0.07%	大買/
2021/04/09	127.7	120.88	38.8	120.80	120.00	88.9	102,027	0.09%	大買/
2021/04/08	44.6	122.43	25.6	122.47	122.50	19.1	101,224	0.02%
2021/04/07	32.6	123.48	22.4	123.43	123.50	10.1	101,243	0.01%
2021/04/06	30.9	122.93	83	123.29	122.50	-52.1	101,439	-0.05%
2021/04/01	144.9	122.11	114.1	122.06	121.50	30.8	101,864	0.03%	大買/大賣/
2021/03/31	363.4	124.32	419.8	124.48	124.00	-56.3	102,143	-0.06%	大買/大賣/
2021/03/30	55.8	129.57	49.9	129.29	129.50	5.9	100,661	0.01%
2021/03/29	102.2	128.32	92.2	128.07	128.50	10	100,823	0.01%	大買/
2021/03/26	258.6	126.60	329	126.63	126.50	-70.4	101,700	-0.07%	大買/大賣/
2021/03/25	275.4	127.48	263.9	126.69	126.50	11.5	101,299	0.01%	大買/大賣/
2021/03/24	171.9	129.13	44.5	128.80	128.00	127.3	100,686	0.13%	大買/鉅額交易
2021/03/23	132.4	132.23	147.6	132.55	130.50	-15.2	99,806	-0.02%	大買/大賣/
2021/03/22	84.2	126.50	133.8	126.97	130.00	-49.6	98,701	-0.05%	大賣/
2021/03/19	326	125.45	390.6	124.21	123.50	-64.6	97,546	-0.07%	大買/大賣/
2021/03/18	244.6	130.04	222.5	129.81	129.50	22.1	95,637	0.02%	大買/大賣/
2021/03/17	151.7	125.88	113.8	126.33	126.00	37.9	94,357	0.04%	大買/大賣/
2021/03/16	111.9	122.45	106.8	122.61	123.00	5.2	92,873	0.01%	大買/大賣/
2021/03/15	55.6	119.78	118	119.58	121.00	-62.4	92,452	-0.07%	大賣/
2021/03/12	118.3	119.25	93.6	119.44	120.00	24.8	93,263	0.03%	大買/
2021/03/11	80.4	116.91	150.7	116.87	117.00	-70.2	94,385	-0.07%	大賣/
2021/03/10	95.6	115.78	41	115.88	115.50	54.6	93,926	0.06%
2021/03/09	33.9	113.24	36.9	113.90	115.00	-3	93,640	0.00%
2021/03/08	40.7	114.59	25.9	114.25	113.50	14.8	93,481	0.02%
2021/03/05	64.4	113.84	107.3	113.93	115.00	-42.9	92,985	-0.05%	大賣/
2021/03/04	64.2	113.60	59	114.15	114.50	5.2	92,545	0.01%
2021/03/03	41.1	114.08	93.1	114.33	115.50	-52	91,575	-0.06%
2021/03/02	116.2	113.46	83.8	113.13	112.00	32.4	90,689	0.04%	大買/
2021/02/26	226.5	113.04	82	112.50	112.00	144.5	90,179	0.16%	大買/鉅額交易
2021/02/25	91.8	115.20	185.6	115.31	116.50	-93.8	88,553	-0.11%	大賣/
2021/02/24	80.3	112.19	72.4	111.63	110.50	7.9	87,097	0.01%
2021/02/23	63.1	110.25	74.3	110.04	111.50	-11.2	86,598	-0.01%
2021/02/22	57.7	112.37	72.7	112.52	111.00	-15	86,137	-0.02%
2021/02/19	105.9	110.36	75	110.43	110.00	30.8	85,645	0.04%	大買/
2021/02/18	58.8	113.52	33.5	113.98	113.00	25.3	84,850	0.03%
2021/02/17	85.9	114.15	64.3	114.26	114.00	21.6	84,908	0.03%
2021/02/05	114.9	114.20	153.3	115.13	113.50	-38.5	83,928	-0.05%	大買/大賣/
2021/02/04	143.1	114.20	132.3	114.43	114.00	10.8	83,134	0.01%	大買/大賣/
2021/02/03	56.9	116.36	140.7	116.46	116.50	-83.8	82,680	-0.10%	大賣/
2021/02/02	108.6	115.86	90.1	116.14	116.50	18.5	82,107	0.02%	大買/
2021/02/01	151.2	110.49	181	109.94	113.00	-29.8	81,389	-0.04%	大買/大賣/
2021/01/29	390.5	116.07	242.2	115.38	111.50	148.2	79,640	0.19%	大買/大賣/鉅額交易
2021/01/28	244	119.38	122.4	119.08	118.50	121.6	76,874	0.16%	大買/大賣/鉅額交易
2021/01/27	93.1	123.38	107.8	123.41	123.00	-14.7	75,136	-0.02%	大賣/
2021/01/26	214.1	122.87	208.2	122.30	122.00	5.9	73,916	0.01%	大買/大賣/
2021/01/25	220.7	119.95	583.5	120.56	123.00	-362.9	72,070	-0.50%	大買/大賣/鉅額交易
2021/01/22	276.3	120.19	340.6	120.06	121.50	-64.4	70,174	-0.09%	大買/大賣/
2021/01/21	123.5	116.14	93.6	116.44	117.00	29.9	67,021	0.04%	大買/
2021/01/20	570.7	117.37	184.4	116.12	114.50	386.3	66,129	0.58%	大買/大賣/鉅額交易
2021/01/19	91.4	114.93	89.2	115.14	115.00	2.3	64,197	0.00%
2021/01/18	160.1	113.20	104.1	113.45	114.00	56	63,005	0.09%	大買/大賣/
2021/01/15	351	115.86	234.7	115.27	115.50	116.3	61,737	0.19%	大買/大賣/鉅額交易
2021/01/14	305.5	113.37	508.2	111.80	116.00	-202.7	59,302	-0.34%	大買/大賣/鉅額交易
2021/01/13	247.3	105.94	60.4	106.04	106.50	186.8	54,542	0.34%	大買/鉅額交易
2021/01/12	133.4	104.27	102.4	104.05	104.00	31	53,983	0.06%	大買/大賣/
2021/01/11	67.5	107.58	91.7	108.00	107.50	-24.2	53,647	-0.05%
2021/01/08	147.4	107.65	100.9	107.47	108.00	46.6	53,291	0.09%	大買/
2021/01/07	87.1	106.87	325	106.92	107.00	-237.9	51,832	-0.46%	大賣/鉅額交易
2021/01/06	327.5	105.76	331.3	105.36	105.00	-3.8	50,561	-0.01%	大買/大賣/
2021/01/05	235.3	103.15	256.1	103.28	104.00	-20.8	47,274	-0.04%	大買/大賣/
2021/01/04	178.2	97.52	375	97.26	99.90	-196.8	44,037	-0.45%	大買/大賣/鉅額交易
2020/12/31	29.6	91.71	16.4	91.81	92.00	13.2	40,427	0.03%
2020/12/30	18.1	90.91	30	90.84	91.60	-11.9	40,179	-0.03%
2020/12/29	101.2	90.79	60.1	91.25	90.40	41.1	39,796	0.10%	大買/
2020/12/28	79.5	92.32	60.6	92.26	91.80	19	39,355	0.05%
2020/12/25	272.7	91.71	218.2	91.57	91.80	54.5	38,556	0.14%	大買/大賣/
2020/12/24	47.7	89.54	62.1	89.48	89.60	-14.4	37,188	-0.04%
2020/12/23	84.3	88.72	66.1	88.86	88.80	18.2	37,032	0.05%
2020/12/22	131.2	88.88	121.6	89.11	87.70	9.6	36,732	0.03%	大買/大賣/
2020/12/21	44.1	87.77	37.9	87.88	88.00	6.2	36,124	0.02%
2020/12/18	27.1	87.93	10	87.76	87.70	17.1	35,941	0.05%
2020/12/17	35.1	87.93	48.1	88.00	87.80	-12.9	35,866	-0.04%
2020/12/16	16.6	87.85	35.3	87.83	88.20	-18.7	35,716	-0.05%
2020/12/15	40.2	86.92	51.1	86.80	87.10	-10.8	35,463	-0.03%
2020/12/14	24.3	88.50	71.5	88.68	87.70	-47.2	35,162	-0.13%
2020/12/11	72.7	86.99	100.1	87.21	87.60	-27.4	34,666	-0.08%
2020/12/10	98.7	88.01	64.3	87.89	87.70	34.4	33,930	0.10%
2020/12/09	130.4	88.90	131.7	88.62	89.00	-1.4	33,480	0.00%	大買/大賣/
2020/12/08	302.7	88.40	248.6	88.32	87.60	54.2	32,621	0.17%	大買/大賣/
2020/12/07	255.6	85.80	211.5	85.85	87.90	44.1	31,140	0.14%	大買/大賣/
2020/12/04	47.3	82.95	93.2	82.92	82.90	-45.9	28,798	-0.16%
2020/12/03	43.3	82.16	14	82.11	82.00	29.3	28,368	0.10%
2020/12/02	7.1	82.78	34.6	82.67	82.70	-27.5	28,204	-0.10%
2020/12/01	3.3	82.68	23.1	82.56	82.90	-19.9	28,227	-0.07%
2020/11/30	11.5	82.39	7	82.63	82.30	4.5	28,504	0.02%
2020/11/27	20.3	82.56	6	82.75	82.60	14.3	27,917	0.05%
2020/11/26	36.1	82.97	69.1	82.90	83.00	-33	27,869	-0.12%
2020/11/25	8	81.83	64.6	81.82	82.00	-56.6	27,823	-0.20%
2020/11/24	33.1	82.17	28	82.25	82.00	5.1	27,853	0.02%
2020/11/23	9.7	82.81	17	82.95	82.90	-7.3	27,877	-0.03%
2020/11/20	27.1	82.41	18.2	82.70	82.50	9	27,738	0.03%
2020/11/19	18.1	82.65	9.3	82.82	82.90	8.9	27,618	0.03%
2020/11/18	8.1	83.16	50	83.15	83.20	-41.9	27,595	-0.15%
2020/11/17	47.1	82.67	62.5	82.85	83.00	-15.3	27,491	-0.06%
2020/11/16	29.2	82.53	62.1	82.51	82.60	-32.9	27,885	-0.12%
2020/11/13	50.3	81.54	11	81.43	81.40	39.3	27,577	0.14%
2020/11/12	12.3	81.40	41	81.67	81.90	-28.7	27,494	-0.10%
2020/11/11	21.9	81.37	37.4	81.19	81.60	-15.5	27,213	-0.06%
2020/11/10	14	80.84	14.2	80.75	80.80	-0.2	27,174	0.00%
2020/11/09	19.6	81.02	50.2	80.97	81.20	-30.6	28,235	-0.11%
2020/11/06	2	79.70	14.8	79.65	79.70	-12.8	28,321	-0.05%
2020/11/05	3	78.77	4	78.98	79.00	-1	28,488	0.00%
2020/11/04	10	78.24	22	79.03	78.80	-12	29,073	-0.04%
2020/11/03	23.5	78.32	29	78.48	78.30	-5.6	29,122	-0.02%
2020/11/02	4	77.53	14.4	78.10	78.30	-10.4	29,432	-0.04%
2020/10/30	12.1	77.60	35	77.71	77.50	-22.9	29,600	-0.08%
2020/10/29	18	77.52	11.9	77.54	78.00	6.1	29,550	0.02%
2020/10/28	60.2	78.72	15	78.99	78.30	45.2	30,059	0.15%
2020/10/27	31	79.58	26	79.84	80.00	5	30,234	0.02%
2020/10/26	19.6	80.41	22	80.18	80.20	-2.4	30,632	-0.01%
2020/10/23	17	80.85	9	80.81	80.70	8	31,049	0.03%
2020/10/22	11	80.65	38	80.58	80.80	-27	32,073	-0.08%
2020/10/21	34.4	80.70	13	80.75	80.40	21.4	32,779	0.07%
2020/10/20	101.2	81.54	96	81.43	81.40	5.2	33,058	0.02%	大買/
2020/10/19	89	81.03	155	80.91	81.30	-66	33,610	-0.20%	大賣/
2020/10/16	37.1	79.17	125	79.24	78.60	-88	33,408	-0.26%	大賣/
2020/10/15	5	78.12	6	78.23	78.10	-1	33,847	0.00%
2020/10/14	22.5	78.13	12	78.37	78.00	10.5	34,602	0.03%
2020/10/13	28	78.50	30	78.44	78.90	-2	34,800	-0.01%
2020/10/12	55	78.42	33	78.49	78.70	22	35,259	0.06%
2020/10/08	2.4	77.79	7	77.84	78.00	-4.7	35,425	-0.01%
2020/10/07	17	77.22	4.1	77.48	77.40	12.9	35,744	0.04%
2020/10/06	3	77.73	13	77.88	77.80	-10	36,066	-0.03%
2020/10/05	35.2	77.81	22	78.21	77.70	13.2	36,653	0.04%
2020/09/30	8.3	77.62	19	77.75	77.40	-10.7	37,159	-0.03%
2020/09/29	40.6	77.45	41.8	77.92	77.00	-1.2	37,455	0.00%
2020/09/28	18.3	76.62	50	76.41	76.90	-31.7	37,793	-0.08%
2020/09/25	48.7	74.62	13	74.34	74.30	35.7	38,001	0.09%
2020/09/24	64	75.31	23.6	75.47	75.00	40.4	38,076	0.11%
2020/09/23	32	76.76	15.8	76.91	76.70	16.2	37,687	0.04%
2020/09/22	58.6	76.96	20.3	77.06	76.80	38.3	38,132	0.10%
2020/09/21	32	77.62	10	77.86	77.40	22	38,706	0.06%
2020/09/18	46	77.72	19	77.98	77.60	27	40,000	0.07%
2020/09/17	70	78.34	7.8	78.17	78.10	62.2	40,947	0.15%
2020/09/16	20.1	78.76	29	78.92	78.80	-8.9	41,362	-0.02%
2020/09/15	54	79.10	27	79.08	79.10	27	41,339	0.07%
2020/09/14	47.1	79.35	42	79.14	79.40	5.1	41,646	0.01%
2020/09/11	38	78.26	11.6	78.34	78.50	26.4	41,491	0.06%
2020/09/10	10	78.41	51	78.31	78.50	-41	41,523	-0.10%
2020/09/09	27.3	77.03	14.8	77.31	77.90	12.5	41,410	0.03%
2020/09/08	57.1	77.50	28.2	77.88	77.50	29	41,473	0.07%
2020/09/07	23.2	77.07	3	77.20	77.30	20.2	41,611	0.05%
2020/09/04	62.1	76.94	26	76.95	76.90	36.1	41,954	0.09%
2020/09/03	72	78.37	56.1	78.57	77.70	16	41,789	0.04%
2020/09/02	34	77.21	16	77.52	77.80	18	41,734	0.04%
2020/09/01	15.3	76.81	7	76.89	77.00	8.3	42,211	0.02%
2020/08/31	20.3	77.07	6.1	77.60	76.90	14.1	42,474	0.03%
2020/08/28	23	77.56	12.1	77.68	77.50	10.9	42,692	0.03%
2020/08/27	51	77.97	11.2	77.88	77.50	39.8	42,988	0.09%
2020/08/26	17	78.05	19	78.13	78.20	-2	43,281	0.00%
2020/08/25	9	78.29	51	78.16	78.30	-42	43,441	-0.10%
2020/08/24	36.1	77.75	29	78.13	77.60	7.1	43,891	0.02%
2020/08/21	18.1	77.92	15.1	77.99	78.20	3	43,964	0.01%
2020/08/20	64.2	77.96	56.2	77.86	77.10	8	43,929	0.02%
2020/08/19	24.1	79.57	24	80.48	79.30	0.1	43,368	0.00%
2020/08/18	14.3	79.58	41	79.79	79.80	-26.7	43,283	-0.06%
2020/08/17	33.2	80.25	22	80.22	80.20	11.2	43,604	0.03%
2020/08/14	6	80.13	13.4	80.36	80.40	-7.4	43,618	-0.02%
2020/08/13	133	80.44	51	79.83	79.50	82	43,559	0.19%	大買/
2020/08/12	68.8	80.63	112.1	80.61	81.40	-43.4	42,948	-0.10%	大賣/
2020/08/11	19.2	80.36	14	80.08	79.80	5.2	43,139	0.01%
2020/08/10	53.4	80.28	72.1	80.24	80.50	-18.7	43,407	-0.04%
2020/08/07	25.3	78.79	10	78.74	78.30	15.3	43,275	0.04%
2020/08/06	48.2	79.04	41	79.21	79.00	7.2	43,625	0.02%
2020/08/05	24.2	78.18	13	78.21	77.90	11.2	43,829	0.03%
2020/08/04	13.5	77.76	11	77.78	78.10	2.5	44,340	0.01%
2020/08/03	102.5	77.83	19	77.69	77.10	83.5	44,597	0.19%	大買/
2020/07/31	30	78.80	38	78.99	78.40	-8	44,108	-0.02%
2020/07/30	59.3	77.91	62.8	77.91	78.00	-3.5	43,832	-0.01%
2020/07/29	47.2	78.52	18	78.54	78.00	29.2	43,666	0.07%
2020/07/28	182.7	80.14	147	79.77	78.40	35.7	43,848	0.08%	大買/大賣/
2020/07/27	82.4	78.58	38.1	78.27	78.00	44.4	43,342	0.10%
2020/07/24	98	81.03	22	80.87	80.00	76	42,760	0.18%
2020/07/23	104.1	81.85	96	81.86	82.10	8.1	42,348	0.02%	大買/
2020/07/22	102.9	85.52	190.8	85.45	85.90	-87.9	41,517	-0.21%	大買/大賣/
2020/07/21	111.2	85.43	85.2	85.34	85.30	26	40,594	0.06%	大買/
2020/07/20	109.4	86.22	84.3	86.03	86.80	25.1	39,798	0.06%	大買/
2020/07/17	179.4	88.15	39	88.29	88.00	140.4	39,066	0.36%	大買/鉅額交易
2020/07/16	37.2	87.75	134.1	87.73	87.60	-96.9	39,095	-0.25%	大賣/
2020/07/15	14	86.69	46.4	86.90	86.60	-32.4	38,790	-0.08%
2020/07/14	22	86.75	61.2	86.93	86.30	-39.2	39,163	-0.10%
2020/07/13	46.5	86.31	93.2	86.10	86.70	-46.7	39,298	-0.12%
2020/07/10	92	85.37	52	85.28	84.80	40	39,392	0.10%
2020/07/09	124.1	86.18	20	86.69	86.20	104.1	39,134	0.27%	大買/鉅額交易
2020/07/08	27.2	86.89	33.4	87.00	87.00	-6.2	38,728	-0.02%
2020/07/07	45	86.54	77	86.88	87.00	-32	38,430	-0.08%
2020/07/06	66.9	86.38	62.8	86.42	86.40	4.1	38,484	0.01%
2020/07/03	76	85.61	34.5	85.32	85.30	41.6	39,251	0.11%
2020/07/02	54.5	85.30	54.1	85.64	86.00	0.4	39,318	0.00%
2020/07/01	43.4	86.46	95.8	86.49	85.90	-52.4	39,567	-0.13%
2020/06/30	59.1	86.21	76.4	86.10	86.30	-17.3	39,234	-0.04%
2020/06/29	59.1	84.61	127	84.30	85.20	-67.9	38,911	-0.17%	大賣/
2020/06/24	119.1	82.72	227.4	82.35	83.50	-108.4	37,861	-0.29%	大買/大賣/鉅額交易
2020/06/23	55.4	79.92	106.6	80.03	80.20	-51.3	37,387	-0.14%	大賣/
2020/06/22	24.5	78.48	13	78.61	78.90	11.5	37,269	0.03%
2020/06/19	23.5	78.37	7	78.46	78.80	16.5	37,883	0.04%
2020/06/18	10	78.00	11	78.28	78.50	-1	37,988	0.00%
2020/06/17	15	78.16	4.5	78.51	78.20	10.6	38,713	0.03%
2020/06/16	3	78.20	40	78.15	78.40	-37	40,122	-0.09%
2020/06/15	56.3	77.40	21.4	77.69	77.00	34.9	41,533	0.08%
2020/06/12	32.6	77.40	22.2	77.55	78.00	10.4	42,349	0.02%
2020/06/11	67.1	78.92	19	79.02	78.60	48.1	42,992	0.11%
2020/06/10	22	79.69	45	79.70	79.90	-23	43,388	-0.05%
2020/06/09	29.4	79.36	36.4	79.64	79.50	-7	44,767	-0.02%
2020/06/08	60.1	79.33	62.4	79.37	79.70	-2.3	45,559	-0.01%
2020/06/05	23.1	78.09	44	78.25	78.50	-20.9	45,175	-0.05%
2020/06/04	67.2	78.13	55.2	78.12	78.40	12	45,232	0.03%
2020/06/03	25	77.91	121	78.08	78.10	-96	45,254	-0.21%	大賣/
2020/06/02	29	77.14	60	77.12	77.10	-31	45,186	-0.07%
2020/06/01	17	76.23	75	76.51	76.20	-58	45,106	-0.13%
2020/05/29	25	74.60	30	74.89	75.80	-5	45,158	-0.01%
2020/05/28	71.1	75.43	63	75.49	75.30	8.1	44,994	0.02%
2020/05/27	33.6	74.89	31	75.19	75.30	2.6	45,453	0.01%
2020/05/26	45.4	74.53	66	74.71	74.80	-20.6	45,969	-0.04%
2020/05/25	44.5	73.10	7	73.13	73.60	37.5	46,216	0.08%
2020/05/22	97.1	73.83	29.4	73.87	73.60	67.7	46,552	0.15%
2020/05/21	28	74.60	22	74.82	74.70	6	46,325	0.01%
2020/05/20	42	74.79	43	74.82	74.50	-1	46,417	0.00%
2020/05/19	145	75.15	36.1	75.44	74.80	108.9	46,489	0.23%	大買/鉅額交易
2020/05/18	155.2	75.49	73	75.74	75.00	82.2	46,100	0.18%	大買/
2020/05/15	115	77.26	57	77.26	77.10	58	45,526	0.13%	大買/
2020/05/14	50	78.26	38	78.38	78.20	12	45,023	0.03%
2020/05/13	43.6	78.14	45	78.14	78.80	-1.5	44,680	0.00%
2020/05/12	92.5	77.57	21	77.56	77.30	71.5	44,565	0.16%
2020/05/11	96.3	78.66	193.2	78.28	78.90	-96.9	44,747	-0.22%	大賣/
2020/05/08	25.1	76.36	47.2	76.34	76.20	-22.1	44,242	-0.05%
2020/05/07	16	75.39	54	75.10	75.20	-38	44,308	-0.09%
2020/05/06	35	74.44	22	74.57	74.30	13	44,218	0.03%
2020/05/05	42.2	74.34	30	74.78	74.10	12.2	44,492	0.03%
2020/05/04	106.1	74.50	63.8	74.43	74.50	42.3	44,768	0.09%	大買/
2020/04/30	64.1	76.50	24.4	76.43	77.00	39.7	44,694	0.09%
2020/04/29	35	75.76	37	75.82	75.60	-2	44,975	0.00%
2020/04/28	16.3	75.02	39	75.00	75.20	-22.8	45,609	-0.05%
2020/04/27	29	74.78	25	74.83	74.90	4	47,798	0.01%
2020/04/24	10	73.87	43	73.80	73.80	-33	47,910	-0.07%
2020/04/23	48	74.18	33	74.48	74.00	15	48,896	0.03%
2020/04/22	71	73.41	44	73.18	73.90	27	48,768	0.06%
2020/04/21	108.1	74.13	67	74.30	73.50	41.1	48,703	0.08%	大買/
2020/04/20	26.1	76.12	27	75.94	76.20	-1	48,171	0.00%
2020/04/17	69	75.68	114	75.98	75.80	-45	48,024	-0.09%	大賣/
2020/04/16	70	74.47	51	74.61	74.00	19	47,392	0.04%
2020/04/15	51	74.34	22	74.55	74.10	29	47,157	0.06%
2020/04/14	50	73.93	52.1	73.99	74.40	-2.1	47,387	0.00%
2020/04/13	24.6	73.37	67	73.43	73.10	-42.4	47,485	-0.09%
2020/04/10	27	73.69	12	73.64	73.90	15	47,506	0.03%
2020/04/09	120.7	74.19	90	74.68	74.00	30.7	47,817	0.06%	大買/
2020/04/08	187.3	74.19	122	74.03	75.00	65.3	47,242	0.14%	大買/大賣/
2020/04/07	58	71.21	32	71.43	71.20	26	45,981	0.06%
2020/04/06	32	69.87	9	69.79	70.20	23	45,466	0.05%
2020/04/01	16	70.16	2.1	70.11	70.00	13.9	44,975	0.03%
2020/03/31	44	70.11	17.2	70.21	69.90	26.8	44,733	0.06%
2020/03/30	39.3	69.64	17	69.66	70.00	22.3	44,283	0.05%
2020/03/27	109	71.15	96	71.08	70.10	13	43,919	0.03%	大買/
2020/03/26	35	70.86	18.1	70.90	71.00	16.9	43,204	0.04%
2020/03/25	91	71.70	76	71.84	71.40	15	43,208	0.03%
2020/03/24	34.1	69.92	54.5	70.13	69.40	-20.4	42,793	-0.05%
2020/03/23	70.9	67.70	32	67.89	67.50	38.9	43,074	0.09%
2020/03/20	185.2	69.78	125.7	69.74	70.80	59.5	42,561	0.14%	大買/大賣/
2020/03/19	146.1	67.99	153.7	67.05	66.30	-7.6	41,412	-0.02%	大買/大賣/
2020/03/18	162.4	70.45	55.6	70.73	70.00	106.8	40,185	0.27%	大買/鉅額交易
2020/03/17	76	70.94	56.7	71.06	70.60	19.3	39,472	0.05%
2020/03/16	120.6	72.60	74.8	72.51	71.10	45.8	38,858	0.12%	大買/
2020/03/13	149.6	71.01	138.2	71.60	74.60	11.4	38,007	0.03%	大買/大賣/
2020/03/12	153.5	76.13	121.1	75.56	74.70	32.4	36,846	0.09%	大買/大賣/
2020/03/11	37	79.26	41.4	79.66	78.60	-4.4	35,761	-0.01%
2020/03/10	58.3	79.12	77.2	79.01	79.40	-18.9	35,582	-0.05%
2020/03/09	69	79.37	34.6	79.52	79.10	34.4	35,358	0.10%
2020/03/06	98.2	81.06	41	81.00	80.80	57.2	35,166	0.16%
2020/03/05	36.3	82.84	54.7	83.08	82.70	-18.5	35,040	-0.05%
2020/03/04	18.1	81.48	22	81.54	81.70	-3.9	35,049	-0.01%
2020/03/03	29	81.10	46.6	81.28	81.00	-17.6	34,888	-0.05%
2020/03/02	43.2	79.16	35.4	79.41	79.20	7.8	34,638	0.02%
2020/02/27	73.2	80.49	39	80.55	80.30	34.2	34,937	0.10%
2020/02/26	81	81.53	37	81.39	81.10	44	34,982	0.13%
2020/02/25	55	81.74	91.5	81.53	82.30	-36.5	34,763	-0.10%
2020/02/24	71	80.68	25	80.72	80.70	46	34,847	0.13%
2020/02/21	83.2	81.84	11	81.89	81.70	72.2	35,036	0.21%
2020/02/20	81.1	82.90	22	83.24	82.80	59.1	36,338	0.16%
2020/02/19	58.4	83.46	73	83.69	83.80	-14.6	36,346	-0.04%
2020/02/18	47	83.33	40	83.86	83.40	7	36,642	0.02%
2020/02/17	32	83.93	29	83.92	83.90	3	37,750	0.01%
2020/02/14	53	84.92	45.2	84.73	84.90	7.8	38,341	0.02%
2020/02/13	100	85.24	64	85.70	84.70	36	39,439	0.09%
2020/02/12	65	84.29	76	84.57	85.50	-11	40,708	-0.03%
2020/02/11	37.2	82.52	35	82.74	82.90	2.2	41,559	0.01%
2020/02/10	104.5	81.34	99	81.75	82.00	5.5	42,608	0.01%	大買/
2020/02/07	45.3	82.98	27.1	82.90	82.90	18.2	43,602	0.04%
2020/02/06	95.9	82.89	37	83.06	83.60	58.9	45,059	0.13%
2020/02/05	35.7	82.30	27.1	82.24	82.20	8.6	46,922	0.02%
2020/02/04	80.9	82.49	67	83.11	82.20	13.9	48,200	0.03%
2020/02/03	85.8	79.68	74.2	79.70	82.20	11.6	48,094	0.02%
2020/01/31	126.9	83.79	90	83.96	83.20	36.9	47,505	0.08%	大買/
2020/01/30	331.9	84.63	68	83.94	83.10	263.9	47,070	0.56%	大買/鉅額交易
2020/01/20	78.6	92.78	87	92.61	92.30	-8.4	44,925	-0.02%
2020/01/17	40.1	92.12	173.5	92.04	92.30	-133.4	44,926	-0.30%	大賣/鉅額交易
2020/01/16	5	89.90	13	89.88	90.00	-8	44,307	-0.02%
2020/01/15	2	89.85	26.6	89.99	89.90	-24.6	45,467	-0.05%
2020/01/14	27.2	89.80	25.8	89.84	90.00	1.4	46,469	0.00%
2020/01/13	21	89.14	17.4	89.03	89.60	3.6	46,698	0.01%
2020/01/10	24.4	88.46	51	88.39	89.00	-26.6	47,630	-0.06%
2020/01/09	29.1	87.35	24	87.44	87.10	5.1	48,452	0.01%
2020/01/08	127.7	87.25	103	87.05	86.50	24.7	48,573	0.05%	大買/大賣/
2020/01/07	110.8	89.49	33.4	89.65	89.10	77.4	48,302	0.16%	大買/
2020/01/06	47.1	90.56	53	90.52	90.50	-5.9	48,395	-0.01%
2020/01/03	77	91.22	111.2	91.62	91.60	-34.2	48,271	-0.07%	大賣/
2020/01/02	41.1	90.59	81	91.00	90.80	-40	48,116	-0.08%
2019/12/31	19	90.83	5.8	90.96	90.80	13.2	48,193	0.03%
2019/12/30	19.6	91.18	9	91.38	90.90	10.6	48,265	0.02%
2019/12/27	17	91.36	52	91.56	91.50	-35	48,462	-0.07%
2019/12/26	23.5	90.90	5	90.88	90.80	18.5	48,560	0.04%
2019/12/25	13.8	91.00	10.2	90.88	91.00	3.6	49,146	0.01%
2019/12/24	9	91.07	5	91.06	90.90	4	49,384	0.01%
2019/12/23	35.7	91.13	15	91.13	91.50	20.7	49,552	0.04%
2019/12/20	72.5	91.22	26	91.98	91.10	46.5	49,578	0.09%
2019/12/19	48	91.82	27.4	91.87	92.20	20.6	49,260	0.04%
2019/12/18	68.8	92.29	158.2	92.27	92.40	-89.4	48,958	-0.18%	大賣/
2019/12/17	50.1	91.17	18.1	91.46	91.60	32	48,539	0.07%
2019/12/16	57.6	91.48	72.8	92.00	91.60	-15.3	48,561	-0.03%
2019/12/13	44.5	91.57	13	91.58	91.00	31.5	48,552	0.06%
2019/12/12	30.1	91.35	27.4	91.43	91.00	2.7	48,727	0.01%
2019/12/11	6	90.82	55.8	91.07	91.30	-49.8	48,865	-0.10%
2019/12/10	61.2	90.28	3.1	90.13	90.30	58.1	49,354	0.12%
2019/12/09	19.5	91.03	70	91.11	91.00	-50.5	49,715	-0.10%
2019/12/06	28	90.02	17.9	90.21	90.50	10.1	49,472	0.02%
2019/12/05	58.2	90.00	60	90.34	89.90	-1.8	49,467	0.00%
2019/12/04	38.7	88.99	24	89.67	89.50	14.7	49,622	0.03%
2019/12/03	10	89.56	64.7	89.51	90.00	-54.7	49,672	-0.11%
2019/12/02	47	87.67	73	88.08	88.60	-26	49,485	-0.05%
2019/11/29	59.1	89.08	24.2	89.01	88.50	34.9	49,213	0.07%
2019/11/28	11.5	90.28	12	90.21	89.80	-0.5	48,897	0.00%
2019/11/27	30.4	90.08	26.6	90.23	90.60	3.8	49,237	0.01%
2019/11/26	34.6	89.93	32.4	90.09	89.90	2.2	49,243	0.00%
2019/11/25	108.1	90.17	58.8	89.64	89.60	49.3	48,294	0.10%	大買/
2019/11/22	128.4	91.89	78.8	92.43	91.40	49.6	47,978	0.10%	大買/
2019/11/21	57.2	91.08	126.7	91.63	92.50	-69.5	47,972	-0.14%	大賣/
2019/11/20	181.8	92.22	200	91.73	91.90	-18.2	47,375	-0.04%	大買/大賣/
2019/11/19	117.2	91.83	237	91.73	92.80	-119.8	47,024	-0.25%	大買/大賣/鉅額交易
2019/11/18	78.1	90.36	85.4	90.41	90.50	-7.3	45,679	-0.02%
2019/11/15	51	90.50	77.4	90.10	90.10	-26.4	45,397	-0.06%
2019/11/14	140.2	90.80	356.9	89.59	89.30	-216.7	45,007	-0.48%	大買/大賣/鉅額交易
2019/11/13	86.2	89.83	26.2	89.77	89.70	60	44,081	0.14%
2019/11/12	149	89.70	60.6	89.58	91.00	88.5	43,699	0.20%	大買/
2019/11/11	136.8	88.72	239.1	88.09	87.90	-102.3	42,815	-0.24%	大買/大賣/鉅額交易
2019/11/08	202.4	91.73	462.1	91.30	90.90	-259.7	41,247	-0.63%	大買/大賣/鉅額交易
2019/11/07	133.1	90.48	88.6	90.39	90.80	44.5	39,749	0.11%	大買/
2019/11/06	113	90.13	192.5	90.02	90.40	-79.5	38,542	-0.21%	大買/大賣/
2019/11/05	217.5	89.89	253.5	89.49	90.00	-36	37,282	-0.10%	大買/大賣/
2019/11/04	303.1	87.62	221.2	88.08	89.00	81.9	36,054	0.23%	大買/大賣/
2019/11/01	108.1	83.21	152.5	82.31	84.80	-44.4	34,294	-0.13%	大買/大賣/
2019/10/31	65.1	80.94	41	81.01	80.60	24.1	33,093	0.07%
2019/10/30	36.3	80.21	15	80.23	80.20	21.3	32,959	0.06%
2019/10/29	93.3	81.00	89	80.77	80.80	4.3	32,835	0.01%
2019/10/28	62.5	80.45	20.2	80.57	80.10	42.3	32,576	0.13%
2019/10/25	46.7	80.06	38.2	80.05	80.20	8.5	32,470	0.03%
2019/10/24	64.1	80.74	61	80.61	80.50	3.1	32,252	0.01%
2019/10/23	77.2	80.07	75.8	80.02	80.50	1.4	32,630	0.00%
2019/10/22	42.8	78.97	105.1	79.13	79.50	-62.3	32,364	-0.19%	大賣/
2019/10/21	54	77.10	84	77.25	77.60	-30	31,601	-0.09%
2019/10/18	40	77.45	60	77.60	76.90	-20	31,704	-0.06%
2019/10/17	80.7	76.52	90	76.22	77.20	-9.3	30,791	-0.03%
2019/10/16	13	75.06	19	75.12	75.00	-6	29,769	-0.02%
2019/10/15	17.2	74.92	40.4	75.04	74.70	-23.2	29,704	-0.08%
2019/10/14	19.4	74.16	164	74.20	74.50	-144.6	30,027	-0.48%	大賣/鉅額交易
2019/10/09	63.2	73.27	8	73.43	72.90	55.2	29,767	0.19%
2019/10/08	46.4	73.66	171	73.98	74.00	-124.6	29,894	-0.42%	大賣/鉅額交易
2019/10/07	80	73.44	110.9	73.63	73.40	-30.9	29,759	-0.10%	大賣/
2019/10/04	24	72.33	33	72.33	72.70	-9	29,672	-0.03%
2019/10/03	31.2	71.79	15.2	71.91	72.00	16	29,708	0.05%
2019/10/02	52	72.27	15.4	72.35	72.30	36.6	29,572	0.12%
2019/10/01	88.1	72.47	12	72.57	72.60	76.1	29,331	0.26%
2019/09/27	78.1	73.47	5	73.86	73.20	73.1	28,815	0.25%
2019/09/26	62.2	74.46	9.2	74.15	74.00	53	28,901	0.18%
2019/09/25	44	74.40	6	74.47	74.80	38	28,895	0.13%
2019/09/24	30	74.78	147	74.93	74.90	-117	29,218	-0.40%	大賣/鉅額交易
2019/09/23	6.4	74.49	7.9	74.64	74.70	-1.5	29,240	-0.01%
2019/09/20	15	74.16	10	74.12	74.50	5	29,577	0.02%
2019/09/19	126	73.93	22.4	73.96	73.50	103.6	29,314	0.35%	大買/鉅額交易
2019/09/18	51	74.38	44.8	74.42	74.40	6.2	29,144	0.02%
2019/09/17	110.1	74.73	51.5	74.87	74.60	58.6	29,059	0.20%	大買/
2019/09/16	94.8	75.74	61	75.73	76.00	33.8	29,303	0.12%
2019/09/12	103.1	75.54	46	75.56	76.00	57.1	29,068	0.20%	大買/
2019/09/11	174	74.51	17.8	74.92	74.50	156.2	28,869	0.54%	大買/鉅額交易
2019/09/10	64.3	74.11	22	74.05	74.10	42.3	28,884	0.15%
2019/09/09	23	74.86	6	75.13	74.70	17	29,030	0.06%
2019/09/06	43.2	75.40	39	75.47	75.00	4.2	29,372	0.01%
2019/09/05	43	74.68	43.8	74.82	74.90	-0.8	29,587	0.00%
2019/09/04	19.2	73.88	38	74.24	74.30	-18.8	29,815	-0.06%
2019/09/03	42.1	73.91	0	0.00	73.60	42.1	29,905	0.14%
2019/09/02	37.2	74.01	22.6	73.98	74.00	14.6	30,251	0.05%
2019/08/30	29	73.16	90.8	73.13	74.20	-61.8	30,587	-0.20%
2019/08/29	29.1	71.91	4	71.85	71.90	25.1	30,724	0.08%
2019/08/28	27	72.09	4	72.35	72.40	23	31,041	0.07%
2019/08/27	13.2	72.14	3	72.27	72.20	10.2	31,307	0.03%
2019/08/26	79.5	71.87	65	71.89	72.00	14.5	31,562	0.05%
2019/08/23	11	73.55	4.8	73.40	73.30	6.2	31,812	0.02%
2019/08/22	41	73.75	5	73.78	73.90	36	32,267	0.11%
2019/08/21	35	73.38	44	73.41	73.50	-9	34,158	-0.03%
2019/08/20	20.1	72.51	11.2	72.56	72.40	8.9	34,127	0.03%
2019/08/19	39.1	72.39	7	72.63	72.40	32.1	34,491	0.09%
2019/08/16	30	71.72	36.5	72.09	72.00	-6.5	35,197	-0.02%
2019/08/15	45	71.67	16	71.66	71.60	29	35,147	0.08%
2019/08/14	28	73.26	17	73.70	72.60	11	35,268	0.03%
2019/08/13	12	73.12	5	73.26	72.90	7	35,218	0.02%
2019/08/12	10.6	73.46	7	74.00	73.70	3.6	35,749	0.01%
2019/08/08	17	73.14	1	73.20	73.10	16	36,472	0.04%
2019/08/07	28.4	73.21	19	73.45	72.90	9.4	37,306	0.03%
2019/08/06	36	72.55	101.6	71.72	73.30	-65.6	37,843	-0.17%	大賣/
2019/08/05	96.1	73.54	53	73.34	72.80	43.1	37,786	0.11%
2019/08/02	62.1	75.83	48	76.06	75.50	14.1	37,404	0.04%
2019/08/01	22.2	77.84	32	78.04	77.90	-9.8	37,162	-0.03%
2019/07/31	4	77.98	18.9	78.18	78.60	-14.9	37,041	-0.04%
2019/07/30	36	77.91	60.1	77.72	77.80	-24.1	37,167	-0.06%
2019/07/29	43	78.24	4.5	78.40	78.40	38.5	37,511	0.10%
2019/07/26	22.3	78.35	10	78.52	78.40	12.3	37,626	0.03%
2019/07/25	423.6	78.69	30	78.53	78.60	393.6	37,671	1.04%	大買/鉅額交易
2019/07/24	64	81.21	375.2	81.05	81.30	-311.2	37,192	-0.84%	大賣/鉅額交易
2019/07/23	120.7	81.07	196.4	80.55	80.90	-75.7	36,534	-0.21%	大買/大賣/
2019/07/22	28	80.29	37.1	80.31	80.60	-9.1	36,414	-0.02%
2019/07/19	30	79.85	20	79.61	79.30	10	36,308	0.03%
2019/07/18	16.5	79.26	1	79.50	79.00	15.5	36,773	0.04%
2019/07/17	56	79.54	9	79.86	79.30	47	37,533	0.13%
2019/07/16	71	79.98	151	79.78	80.00	-80	37,702	-0.21%	大賣/
2019/07/15	66.5	77.08	51	77.44	78.10	15.5	38,121	0.04%
2019/07/12	54	77.77	10	77.75	77.60	44	40,175	0.11%
2019/07/11	35	78.14	29.8	78.44	78.20	5.2	41,245	0.01%
2019/07/10	90.2	77.90	4	78.08	77.90	86.2	42,238	0.20%
2019/07/09	30.5	78.07	22	78.13	77.90	8.5	43,101	0.02%
2019/07/08	27.5	78.66	9	78.72	79.00	18.5	43,727	0.04%
2019/07/05	18.6	78.04	7	78.01	78.20	11.6	44,148	0.03%
2019/07/04	24	77.92	16.5	77.81	77.70	7.5	44,538	0.02%
2019/07/03	57	78.00	3	77.57	77.50	54	44,768	0.12%
2019/07/02	14.3	78.97	10.2	79.18	79.10	4.1	45,091	0.01%
2019/07/01	67.2	79.01	79.8	79.11	79.40	-12.6	45,435	-0.03%
2019/06/28	18.1	77.60	5	77.74	77.40	13.1	46,469	0.03%
2019/06/27	8	77.40	33	77.36	77.40	-25	48,925	-0.05%
2019/06/26	11.5	76.22	14.5	76.31	76.30	-3	49,037	-0.01%
2019/06/25	32	76.76	5	76.68	76.40	27	48,862	0.06%
2019/06/24	31	76.13	22	76.27	77.10	9	48,644	0.02%
2019/06/21	78.5	77.62	61.5	77.69	76.80	17	48,291	0.04%
2019/06/20	25.2	77.57	15.9	77.53	77.70	9.3	47,665	0.02%
2019/06/19	50.3	76.79	96	76.92	77.20	-45.7	47,481	-0.10%
2019/06/18	81.1	75.88	78	76.00	75.90	3.1	46,966	0.01%
2019/06/17	88.4	76.13	46	76.18	76.40	42.4	46,586	0.09%
2019/06/14	73	75.08	91	74.94	75.10	-18	46,296	-0.04%
2019/06/13	43.2	73.78	79.1	73.86	74.20	-35.9	45,938	-0.08%
2019/06/12	72	72.68	47	73.21	73.70	25	45,892	0.05%
2019/06/11	58.6	72.39	20	72.38	72.40	38.6	45,480	0.08%
2019/06/10	33	71.72	34	72.02	72.10	-1	45,277	0.00%
2019/06/06	100.6	71.27	65	71.31	71.10	35.6	44,971	0.08%
2019/06/05	52.1	71.94	15	72.03	71.00	37.1	44,606	0.08%
2019/06/04	138.3	72.47	99	72.15	71.80	39.3	44,249	0.09%	大買/
2019/06/03	53.1	72.74	67	72.93	73.40	-13.9	43,903	-0.03%
2019/05/31	68.1	74.17	58	74.27	73.90	10.1	43,607	0.02%
2019/05/30	54	72.83	56	72.94	73.40	-2	42,989	0.00%
2019/05/29	94.7	70.61	47.4	70.93	72.20	47.3	42,844	0.11%
2019/05/28	18.4	71.39	14	71.59	71.20	4.4	42,521	0.01%
2019/05/27	24.1	71.48	43.8	71.37	71.40	-19.7	40,574	-0.05%
2019/05/24	50	71.59	35	71.82	71.40	15	40,541	0.04%
2019/05/23	56.2	72.05	23	71.80	71.50	33.2	40,262	0.08%
2019/05/22	29.2	74.47	12	74.37	74.00	17.2	39,723	0.04%
2019/05/21	19	74.88	18	74.99	75.00	1	39,988	0.00%
2019/05/20	42.1	75.23	39	75.44	75.00	3.1	39,825	0.01%
2019/05/17	56.7	75.36	40.1	74.91	74.70	16.7	39,707	0.04%
2019/05/16	63.5	77.00	26	76.87	75.90	37.5	39,278	0.10%
2019/05/15	84.1	77.88	28	77.95	77.80	56.1	38,512	0.15%
2019/05/14	61.4	79.37	60.8	79.52	79.70	0.6	37,886	0.00%
2019/05/13	53	82.27	68	81.81	81.20	-15	37,563	-0.04%
2019/05/10	81.4	84.28	32	84.27	83.70	49.4	37,575	0.13%
2019/05/09	44.3	84.83	39.6	84.97	84.30	4.7	37,560	0.01%
2019/05/08	37.2	85.84	17	85.85	85.90	20.2	37,350	0.05%
2019/05/07	8	85.98	36.6	86.63	86.60	-28.6	37,276	-0.08%
2019/05/06	100.3	85.61	53.4	85.16	84.90	46.8	37,269	0.13%
2019/05/03	4	86.80	30.9	87.74	88.20	-26.9	36,812	-0.07%
2019/05/02	42.4	86.74	9	86.84	86.90	33.4	36,616	0.09%
2019/04/30	60	86.74	45	86.90	86.90	15	36,365	0.04%
2019/04/29	32	87.98	31.6	87.92	87.80	0.4	36,026	0.00%
2019/04/26	36.1	87.07	39.6	87.31	87.40	-3.6	35,703	-0.01%
2019/04/25	57	86.34	38	86.51	86.80	19	35,423	0.05%
2019/04/24	41.5	87.68	67	87.39	86.90	-25.5	35,170	-0.07%
2019/04/23	72.9	87.57	110	87.54	88.30	-37.1	34,864	-0.11%	大賣/
2019/04/22	114.1	88.53	57	88.47	87.80	57.1	34,003	0.17%	大買/
2019/04/19	115.8	90.24	146.3	90.06	88.90	-30.5	33,706	-0.09%	大買/大賣/
2019/04/18	243.3	94.21	252.3	93.69	91.60	-9	32,619	-0.03%	大買/大賣/
2019/04/17	85.9	91.46	70.2	91.33	91.80	15.6	30,553	0.05%
2019/04/16	87.7	90.26	62.5	90.31	89.90	25.2	29,346	0.09%
2019/04/15	90.3	88.74	62.9	88.54	89.30	27.5	28,411	0.10%
2019/04/12	77.4	86.32	89	86.03	86.50	-11.6	27,828	-0.04%
2019/04/11	53.1	83.72	36.7	83.87	83.80	16.4	27,456	0.06%
2019/04/10	38	82.90	35.9	82.84	83.00	2.1	26,990	0.01%
2019/04/09	13.2	82.33	29	82.50	82.50	-15.8	26,686	-0.06%
2019/04/08	54	82.56	29	82.65	82.40	25	26,501	0.09%
2019/04/03	62.7	81.57	45.3	81.56	81.90	17.4	25,825	0.07%
2019/04/02	127.7	82.17	94.7	82.48	82.00	33	25,304	0.13%	大買/
2019/04/01	85.4	79.64	168.1	79.12	80.80	-82.7	23,838	-0.35%	大賣/
2019/03/29	26	72.28	36	72.88	73.50	-10	21,133	-0.05%
2019/03/28	9.2	71.62	1	71.80	71.80	8.2	21,058	0.04%
2019/03/27	4.2	71.90	8.8	71.98	71.90	-4.6	21,359	-0.02%
2019/03/26	3	71.70	4.6	71.67	71.80	-1.6	21,516	-0.01%
2019/03/25	13	71.44	4	71.58	71.20	9	21,784	0.04%
2019/03/22	12	72.69	10	72.86	73.00	2	21,732	0.01%
2019/03/21	15	72.97	15	72.97	73.00	0	21,996	0.00%
2019/03/20	1.2	72.20	1.4	72.20	72.40	-0.2	22,458	0.00%
2019/03/19	14.3	72.11	5	71.98	72.30	9.3	23,024	0.04%
2019/03/18	4	71.38	26.1	71.59	72.00	-22.1	23,226	-0.10%
2019/03/15	8.1	70.80	3.4	70.78	70.60	4.7	23,470	0.02%
2019/03/14	9.2	70.90	4.8	71.02	71.10	4.4	23,311	0.02%
2019/03/13	4.4	70.78	2	70.90	70.70	2.4	24,214	0.01%
2019/03/12	0.4	71.20	6.4	71.26	71.20	-6	24,353	-0.02%
2019/03/11	16.3	70.48	15.4	70.52	70.40	0.9	24,453	0.00%
2019/03/08	20	70.76	3	71.07	70.70	17	24,916	0.07%
2019/03/07	7	71.89	7	71.74	71.60	0	25,765	0.00%
2019/03/06	5.2	72.21	3.8	72.30	72.50	1.4	26,193	0.01%
2019/03/05	3.6	71.64	1	71.90	71.90	2.6	26,787	0.01%
2019/03/04	11.1	71.73	3	72.03	72.20	8.1	26,928	0.03%
2019/02/27	3	72.70	5.5	72.83	72.70	-2.5	26,754	-0.01%
2019/02/26	3.6	73.18	31.8	73.57	72.80	-28.3	26,722	-0.11%
2019/02/25	8	73.11	42	73.33	73.40	-34	26,937	-0.13%
2019/02/22	33	73.38	6.1	73.39	73.50	26.9	27,267	0.10%
2019/02/21	14	73.38	6.9	73.54	73.80	7.1	27,552	0.03%
2019/02/20	19	73.13	13	73.09	73.20	6	27,545	0.02%
2019/02/19	23	71.96	16.6	71.95	72.00	6.4	27,169	0.02%
2019/02/18	12	71.28	4.6	71.13	71.00	7.4	27,351	0.03%
2019/02/15	17	70.75	3	70.50	70.30	14	27,533	0.05%
2019/02/14	10.3	71.73	5	71.72	71.40	5.3	27,638	0.02%
2019/02/13	21	72.15	10	72.32	72.00	11	27,733	0.04%
2019/02/12	6.2	71.76	25.2	71.59	72.00	-19	27,694	-0.07%
2019/02/11	18.2	70.07	2.8	70.93	69.90	15.4	27,543	0.06%
2019/01/30	2.7	70.00	3.2	70.22	70.00	-0.5	27,311	0.00%
2019/01/29	5.8	69.95	1.2	70.49	69.90	4.6	27,329	0.02%
2019/01/28	1.6	70.70	11.2	70.89	70.80	-9.5	27,288	-0.03%
2019/01/25	0	0.00	18.6	70.70	70.70	-18.6	27,511	-0.07%
2019/01/24	1.6	69.87	6	69.65	70.00	-4.4	27,455	-0.02%
2019/01/23	11.8	69.88	8	70.18	69.70	3.8	27,740	0.01%
2019/01/22	9.2	70.59	2	70.80	70.70	7.2	27,933	0.03%
2019/01/21	3	71.20	9.6	71.20	71.20	-6.6	28,393	-0.02%
2019/01/18	11	70.70	4	70.65	70.80	7	29,728	0.02%
2019/01/17	4	70.15	4.2	70.56	70.40	-0.2	30,927	0.00%
2019/01/16	6.6	69.84	8	70.11	70.20	-1.4	31,610	0.00%
2019/01/15	12.3	70.17	21	70.10	70.30	-8.7	31,959	-0.03%
2019/01/14	5.2	68.88	1	68.70	68.70	4.2	32,168	0.01%
2019/01/11	7.2	69.85	5	69.96	69.40	2.2	33,547	0.01%
2019/01/10	12	69.15	10	69.29	69.30	2	33,515	0.01%
2019/01/09	5	69.40	12	69.68	69.90	-7	33,515	-0.02%
2019/01/08	17	68.50	6	68.47	68.60	11	33,510	0.03%
2019/01/07	8	68.94	22.6	69.00	69.30	-14.6	33,710	-0.04%
2019/01/04	32.8	67.58	17	67.71	67.60	15.8	33,606	0.05%
2019/01/03	14	69.01	6	68.98	68.90	8	33,646	0.02%
2019/01/02	7	70.17	3.6	70.73	70.10	3.4	33,501	0.01%
2018/12/28	3	70.80	7	70.90	70.80	-4	33,856	-0.01%
2018/12/27	6.1	71.20	16	71.44	70.80	-10	34,100	-0.03%
2018/12/26	3.1	70.56	3	71.00	70.20	0.1	34,354	0.00%
2018/12/25	10	70.28	12.4	70.34	70.70	-2.3	34,538	-0.01%
2018/12/24	2	70.90	11	71.22	71.40	-9	35,126	-0.03%
2018/12/22	4	70.95	20	71.10	70.90	-16	35,373	-0.05%
2018/12/21	18.2	70.65	7	71.06	71.40	11.2	35,779	0.03%
2018/12/20	8	71.34	23	71.63	71.50	-15	35,804	-0.04%
2018/12/19	3	71.20	6	71.35	71.80	-3	35,643	-0.01%
2018/12/18	8	70.59	5	70.48	70.80	3	35,873	0.01%
2018/12/17	9.6	71.40	22	71.24	71.10	-12.4	36,093	-0.03%
2018/12/14	14	71.65	24	71.75	71.50	-10	36,528	-0.03%
2018/12/13	37.5	72.42	31.1	72.30	73.00	6.4	36,813	0.02%
2018/12/12	64.4	70.57	45.7	70.70	71.20	18.7	37,341	0.05%
2018/12/11	31.2	68.68	16	68.65	68.40	15.2	37,568	0.04%
2018/12/10	18.3	67.99	24	68.10	67.70	-5.7	37,759	-0.02%
2018/12/07	18.1	69.28	5	69.38	69.10	13.1	37,568	0.03%
2018/12/06	66.3	69.59	34.4	70.08	69.00	31.9	37,365	0.09%
2018/12/05	20	71.97	26	72.18	71.60	-6	36,597	-0.02%
2018/12/04	15.5	73.60	12.4	73.69	73.40	3.1	36,922	0.01%
2018/12/03	39.4	73.72	63	74.01	74.00	-23.6	36,977	-0.06%
2018/11/30	30	73.07	25.8	73.52	71.90	4.2	36,598	0.01%
2018/11/29	36	73.58	21	73.85	72.40	15	35,692	0.04%
2018/11/28	29.1	72.62	51	72.63	73.10	-21.9	35,289	-0.06%
2018/11/27	3	70.53	2.7	70.62	70.70	0.3	34,839	0.00%
2018/11/26	18	70.98	31	71.11	71.00	-13	34,800	-0.04%
2018/11/23	24	69.98	22.8	70.10	70.00	1.2	34,663	0.00%
2018/11/22	42.8	69.90	36	70.11	69.50	6.8	34,653	0.02%
2018/11/21	43.2	69.15	30	70.08	70.60	13.2	34,466	0.04%
2018/11/20	79.6	71.72	51.9	71.84	71.00	27.7	34,147	0.08%
2018/11/19	10.2	73.32	18.8	73.38	73.40	-8.7	33,901	-0.03%
2018/11/16	15	74.31	10.2	74.25	74.30	4.8	34,199	0.01%
2018/11/15	15	73.50	21	73.90	74.50	-6	35,037	-0.02%
2018/11/14	37.6	73.76	11.8	73.69	73.30	25.8	34,998	0.07%
2018/11/13	14.4	74.40	16.8	74.45	74.40	-2.4	34,972	-0.01%
2018/11/12	19.8	76.16	23.4	76.33	76.20	-3.7	34,899	-0.01%
2018/11/09	19.1	75.78	18.5	76.05	76.10	0.6	35,101	0.00%
2018/11/08	23.2	77.34	14.2	76.82	76.60	9	35,138	0.03%
2018/11/07	10.4	78.03	7	77.84	77.90	3.4	35,022	0.01%
2018/11/06	19	78.51	8.7	77.47	77.30	10.3	35,016	0.03%
2018/11/05	6.2	80.05	13.8	80.24	80.00	-7.6	35,081	-0.02%
2018/11/02	7	79.66	16.3	80.51	81.00	-9.3	35,222	-0.03%
2018/11/01	10.8	79.41	10.9	79.69	79.90	-0.1	35,105	0.00%
2018/10/31	21.9	78.44	22.8	78.25	78.80	-0.9	35,267	0.00%
2018/10/30	21.4	75.70	40.1	75.90	76.40	-18.7	35,030	-0.05%
2018/10/29	61.5	76.89	78.4	76.65	75.50	-16.9	35,063	-0.05%
2018/10/26	104.4	77.47	138.5	77.48	76.20	-34.1	35,074	-0.10%	大買/大賣/
2018/10/17	59.1	69.50	49	70.38	68.10	10.1	34,592	0.03%
2018/10/16	48.6	70.16	14.5	70.21	70.40	34.2	33,758	0.10%
2018/10/15	49.3	70.65	9	70.81	70.50	40.2	33,489	0.12%
2018/10/12	45	70.66	63.6	70.66	71.90	-18.6	33,508	-0.06%
2018/10/11	66.5	70.60	56	70.42	70.10	10.5	33,512	0.03%
2018/10/09	8	75.56	9	75.69	75.30	-1	32,293	0.00%
2018/10/08	6.3	75.53	8.3	75.53	75.50	-2	32,342	-0.01%
2018/10/05	53.2	75.82	22	76.10	75.60	31.2	32,631	0.10%
2018/10/04	48.9	76.69	22	76.56	76.20	26.9	32,542	0.08%
2018/10/03	14.7	77.80	14	77.81	77.80	0.7	32,668	0.00%
2018/10/02	25	78.88	9.4	78.79	78.10	15.6	32,896	0.05%
2018/10/01	31	80.06	173	79.94	79.90	-142	32,641	-0.44%	大賣/鉅額交易
2018/09/28	28	78.96	25	78.83	79.20	3	32,840	0.01%
2018/09/27	48.3	78.16	103.6	77.96	78.70	-55.4	32,499	-0.17%	大賣/
2018/09/26	21.2	77.33	39	77.14	77.30	-17.9	32,279	-0.06%
2018/09/25	32.1	75.67	11.1	75.92	76.10	21	32,142	0.07%
2018/09/21	33	75.47	20	75.72	75.80	13	32,370	0.04%
2018/09/20	29	75.60	3	75.57	75.60	26	32,265	0.08%
2018/09/19	18	76.19	16	76.26	76.40	2	32,294	0.01%
2018/09/18	41.5	76.28	43	76.56	75.80	-1.6	32,335	0.00%
2018/09/17	7	77.77	9	77.88	77.80	-2	32,456	-0.01%
2018/09/14	17	77.27	37.7	77.42	77.90	-20.7	32,799	-0.06%
2018/09/13	117.3	76.17	53	76.04	76.00	64.3	32,828	0.20%	大買/
2018/09/12	47.7	77.15	35.2	77.44	77.00	12.5	32,740	0.04%
2018/09/11	28.2	76.79	87	76.82	77.70	-58.8	32,803	-0.18%
2018/09/10	114.8	75.64	51.1	75.44	75.10	63.7	33,096	0.19%	大買/
2018/09/07	86.1	78.10	102	77.81	77.70	-15.9	32,715	-0.05%	大賣/
2018/09/06	48.5	79.42	14	79.29	79.30	34.4	32,743	0.11%
2018/09/05	8	80.23	0	0.00	80.10	8	32,558	0.02%
2018/09/04	3	80.20	2.5	80.40	80.10	0.5	32,939	0.00%
2018/09/03	70.2	80.21	56	80.16	80.10	14.1	33,317	0.04%
2018/08/31	23.5	80.48	12	80.51	80.50	11.5	34,592	0.03%
2018/08/30	12.3	81.13	9	81.21	80.90	3.3	35,372	0.01%
2018/08/29	9.2	81.21	11.5	81.34	81.40	-2.3	35,704	-0.01%
2018/08/28	6.1	81.19	10.2	81.24	81.20	-4.1	35,877	-0.01%
2018/08/27	4	80.90	9.1	81.01	81.00	-5	36,077	-0.01%
2018/08/24	23	80.89	13.3	81.03	81.10	9.7	36,106	0.03%
2018/08/23	21	81.07	7.4	81.29	81.80	13.6	37,143	0.04%
2018/08/22	4.3	81.49	8	81.49	81.70	-3.8	37,444	-0.01%
2018/08/21	18.1	81.06	4	81.10	81.00	14	37,825	0.04%
2018/08/20	7.3	81.19	7	81.24	81.00	0.2	38,555	0.00%
2018/08/17	35.8	81.56	8	81.40	81.10	27.8	39,047	0.07%
2018/08/16	15.3	81.08	28	80.87	81.20	-12.7	39,033	-0.03%
2018/08/15	37.2	80.57	18	80.83	81.10	19.2	38,932	0.05%
2018/08/14	146	81.77	77	81.58	81.30	69	38,576	0.18%	大買/
2018/08/13	20	84.26	11	84.25	83.80	9	37,744	0.02%
2018/08/10	8.2	85.60	25	85.84	85.90	-16.8	37,559	-0.04%
2018/08/09	0	0.00	9	85.49	85.20	-9	37,496	-0.02%
2018/08/08	1	85.00	21	84.93	85.00	-20	37,984	-0.05%
2018/08/07	20	84.50	57	84.90	84.40	-37	38,653	-0.10%
2018/08/06	12	84.53	37.4	84.70	84.60	-25.4	40,277	-0.06%
2018/08/03	3	83.40	24.2	83.62	83.80	-21.2	40,685	-0.05%
2018/08/02	61.1	83.76	61	83.04	82.80	0.1	40,725	0.00%
2018/08/01	5	83.88	8	84.04	84.10	-3	40,747	-0.01%
2018/07/31	12.3	83.69	6	83.70	83.80	6.3	40,718	0.02%
2018/07/30	1	83.90	14	84.00	84.20	-13	40,734	-0.03%
2018/07/27	5.6	83.15	25	83.37	83.20	-19.4	40,533	-0.05%
2018/07/26	57	82.62	52	83.18	83.50	5	40,985	0.01%
2018/07/25	36	82.88	15.5	82.78	82.70	20.5	41,156	0.05%
2018/07/24	32.8	85.26	31	85.38	85.20	1.8	41,023	0.00%
2018/07/23	13	85.37	39	85.34	85.50	-26	40,405	-0.06%
2018/07/20	65	85.28	61.1	85.24	85.30	3.9	40,448	0.01%
2018/07/19	21	84.90	29.2	84.99	85.20	-8.2	40,634	-0.02%
2018/07/18	46	83.62	94	84.10	84.10	-48	41,177	-0.12%
2018/07/17	11.4	82.86	11	83.05	82.90	0.4	41,148	0.00%
2018/07/16	13	83.02	11	83.19	82.80	2	41,273	0.00%
2018/07/13	7	82.00	41.1	82.41	82.90	-34.1	42,018	-0.08%
2018/07/12	28.2	81.14	5	81.20	81.20	23.2	42,639	0.05%
2018/07/11	14.6	81.31	24.1	81.50	81.60	-9.5	42,885	-0.02%
2018/07/10	64	80.81	39	80.51	80.50	25	42,680	0.06%
2018/07/09	39	80.92	40	81.36	80.80	-1	42,584	0.00%
2018/07/06	26	80.50	9	80.53	80.50	17	42,830	0.04%
2018/07/05	4	81.08	9	81.30	81.20	-5	42,840	-0.01%
2018/07/04	4	81.25	15	81.33	81.60	-11	43,143	-0.03%
2018/07/03	45.3	80.78	36	80.74	80.70	9.3	43,802	0.02%
2018/07/02	83.8	82.04	71	81.22	81.00	12.8	44,386	0.03%
2018/06/29	16	82.17	14	82.50	83.20	2	44,722	0.00%
2018/06/28	18	80.63	5	80.72	80.50	13	46,328	0.03%
2018/06/27	61.1	81.35	55	81.01	80.90	6.1	46,430	0.01%
2018/06/26	95.5	80.61	71.5	81.07	81.00	24	46,386	0.05%
2018/06/25	88.7	81.75	57	81.70	81.50	31.7	46,072	0.07%
2018/06/22	25.2	82.11	8	82.28	82.30	17.2	45,973	0.04%
2018/06/21	7	82.87	6	82.90	82.70	1	45,954	0.00%
2018/06/20	77.1	82.39	105.2	82.63	83.00	-28.1	46,402	-0.06%	大賣/
2018/06/19	93.2	83.48	57	83.12	83.00	36.2	46,024	0.08%
2018/06/15	53	84.69	34	84.72	85.00	19	45,391	0.04%
2018/06/14	96	86.45	50	85.92	85.50	46	44,934	0.10%
2018/06/13	26	87.53	46.2	87.86	87.80	-20.2	44,377	-0.05%
2018/06/12	12	87.39	14.4	87.91	87.70	-2.4	45,087	-0.01%
2018/06/11	50.6	87.37	85	87.82	87.40	-34.5	45,024	-0.08%
2018/06/08	168.2	89.89	34.5	89.34	88.30	133.7	45,184	0.30%	大買/鉅額交易
2018/06/07	88.1	89.99	69.3	90.03	91.20	18.8	44,916	0.04%
2018/06/06	5	88.50	123	88.63	89.10	-118	44,888	-0.26%	大賣/鉅額交易
2018/06/05	65	87.96	22	88.00	88.10	43	45,553	0.09%
2018/06/04	17	87.64	55	87.80	87.80	-38	45,573	-0.08%
2018/06/01	16	86.41	8.3	86.48	86.60	7.7	45,724	0.02%
2018/05/31	67	87.02	4	86.88	85.70	63	45,907	0.14%
2018/05/30	62.6	86.84	76	87.77	87.40	-13.4	45,020	-0.03%
2018/05/29	47.4	88.16	62	88.05	87.60	-14.7	44,829	-0.03%
2018/05/28	14	88.42	70	88.47	88.80	-56	44,821	-0.12%
2018/05/25	132	86.62	181.2	86.25	86.50	-49.2	44,419	-0.11%	大買/大賣/
2018/05/24	12	84.03	7.2	84.23	84.10	4.8	44,188	0.01%
2018/05/23	42	84.17	6	84.12	83.60	36	44,702	0.08%
2018/05/22	68.2	84.41	51	84.06	84.00	17.2	45,124	0.04%
2018/05/21	21	85.12	24	85.05	85.00	-3	45,700	-0.01%
2018/05/18	44.2	84.28	24	84.13	83.90	20.2	46,339	0.04%
2018/05/17	28	84.68	10	84.92	84.20	18	47,022	0.04%
2018/05/16	84.1	84.79	56	84.68	84.60	28.1	47,215	0.06%
2018/05/15	161.5	87.49	132.2	86.62	86.00	29.3	47,488	0.06%	大買/大賣/
2018/05/14	167.1	89.05	193	88.79	89.00	-25.9	48,662	-0.05%	大買/大賣/
2018/05/11	177	84.45	127	84.42	85.00	50	47,388	0.11%	大買/大賣/
2018/05/10	60	82.89	92	82.83	82.90	-32	47,391	-0.07%
2018/05/09	20.1	82.04	12	82.47	81.80	8.1	47,644	0.02%
2018/05/08	36	81.41	37.1	81.83	82.60	-1.1	48,053	0.00%
2018/05/07	85	81.33	71	81.50	81.60	14	48,209	0.03%
2018/05/04	11.6	80.42	1	80.80	80.40	10.6	48,519	0.02%
2018/05/03	79.2	80.31	42	80.40	80.10	37.2	48,855	0.08%
2018/05/02	127.5	83.02	115	82.06	81.80	12.5	48,950	0.03%	大買/大賣/
2018/04/30	24.2	82.60	29	82.38	82.90	-4.8	49,029	-0.01%
2018/04/27	8	81.10	21	81.09	81.50	-13	49,363	-0.03%
2018/04/26	87.5	80.89	82.5	80.75	80.60	5	49,915	0.01%
2018/04/25	67	80.19	35	80.22	80.40	32	50,957	0.06%
2018/04/24	144.4	81.03	91	81.10	80.60	53.4	51,057	0.10%	大買/
2018/04/23	72.6	83.27	57.1	83.07	83.00	15.6	50,484	0.03%
2018/04/20	75.3	83.80	61	84.10	84.00	14.3	50,371	0.03%
2018/04/19	66.1	84.10	44.4	84.63	85.00	21.7	50,547	0.04%
2018/04/18	132.1	85.59	108.4	85.17	84.80	23.7	50,204	0.05%	大買/大賣/
2018/04/17	68.1	86.96	67	86.66	86.50	1.1	50,087	0.00%
2018/04/16	11.2	87.25	14	87.64	87.60	-2.8	50,333	-0.01%
2018/04/13	53.2	87.00	41	87.00	87.00	12.2	50,506	0.02%
2018/04/12	66.6	87.01	4	87.05	86.80	62.6	50,851	0.12%
2018/04/11	92.2	87.74	75	88.33	87.30	17.2	51,181	0.03%
2018/04/10	35.1	87.08	6	87.18	87.00	29.1	51,411	0.06%
2018/04/09	20.2	87.26	11	87.28	87.40	9.2	51,757	0.02%
2018/04/03	116	87.13	68	87.22	87.20	48	51,281	0.09%	大買/
2018/04/02	160.3	88.36	139	88.44	88.10	21.3	50,921	0.04%	大買/大賣/
2018/03/31	265.4	89.06	103	88.87	88.50	162.4	50,680	0.32%	大買/大賣/鉅額交易
2018/03/30	42	91.61	45	91.48	91.40	-3	48,765	-0.01%
2018/03/29	69.2	90.07	40	90.34	90.00	29.2	48,632	0.06%
2018/03/28	33	90.40	4.1	90.45	90.10	29	48,333	0.06%
2018/03/27	47	91.04	36	91.11	91.20	11	48,237	0.02%
2018/03/26	35	89.78	11	89.98	90.20	24	48,082	0.05%
2018/03/23	128.3	90.84	36	90.64	90.40	92.3	48,202	0.19%	大買/
2018/03/22	11	92.84	21	93.04	92.80	-10	48,376	-0.02%
2018/03/21	52.1	92.37	3	92.53	92.40	49.1	48,263	0.10%
2018/03/20	62	92.61	6.3	92.61	92.60	55.7	48,615	0.11%
2018/03/19	106	93.07	18	93.21	92.90	88	48,662	0.18%	大買/
2018/03/16	18.1	93.26	54	93.44	92.80	-35.9	48,767	-0.07%
2018/03/15	47.1	93.77	40	93.14	93.40	7.1	48,424	0.01%
2018/03/14	33.4	93.73	128	93.62	93.30	-94.6	48,939	-0.19%	大賣/
2018/03/13	212	95.52	61.2	95.58	95.20	150.8	48,868	0.31%	大買/鉅額交易
2018/03/12	86.2	94.11	246.1	94.09	94.30	-159.9	48,136	-0.33%	大賣/鉅額交易
2018/03/09	195	92.03	131.6	91.51	91.90	63.4	48,311	0.13%	大買/大賣/
2018/03/08	30.1	89.24	29.1	89.41	89.40	1	48,434	0.00%
2018/03/07	44.2	88.94	41	89.11	88.50	3.2	48,600	0.01%
2018/03/06	20.3	88.12	23	88.40	88.20	-2.8	49,225	-0.01%
2018/03/05	78.2	87.77	20	87.22	87.00	58.2	49,994	0.12%
2018/03/02	32	87.23	20	87.48	87.80	12	49,680	0.02%
2018/03/01	24.4	87.90	4	88.05	87.90	20.4	49,850	0.04%
2018/02/27	40.3	88.95	27	88.76	88.10	13.3	49,752	0.03%
2018/02/26	25.1	89.40	6	89.22	88.80	19.1	49,448	0.04%
2018/02/23	66.3	88.79	38	88.81	88.90	28.3	49,325	0.06%
2018/02/22	16.6	87.87	2	87.85	87.90	14.6	49,530	0.03%
2018/02/21	39.6	88.48	11	88.74	88.20	28.6	49,335	0.06%
2018/02/12	50.1	87.86	29	88.04	87.60	21.1	48,915	0.04%
2018/02/09	100.2	86.83	49	87.43	87.50	51.2	48,743	0.11%
2018/02/08	11	89.40	8	89.55	89.00	3	48,453	0.01%
2018/02/07	30.1	90.54	450	90.05	90.00	-419.9	49,905	-0.84%	大賣/鉅額交易
2018/02/06	250.3	89.77	164.7	89.57	89.20	85.6	49,153	0.17%	大買/大賣/
2018/02/05	72	92.98	8	93.01	92.80	64	47,142	0.14%
2018/02/02	20.3	95.12	66	95.10	95.20	-45.7	47,140	-0.10%
2018/02/01	35.8	93.61	53	94.23	93.50	-17.2	47,024	-0.04%
2018/01/31	62.2	92.56	16	92.42	92.20	46.2	46,756	0.10%
2018/01/30	71.1	93.82	20	94.11	93.60	51.1	46,299	0.11%
2018/01/29	16.1	94.92	31.2	94.79	94.70	-15.1	46,043	-0.03%
2018/01/26	35.2	95.51	26	95.63	95.40	9.2	45,847	0.02%
2018/01/25	123.1	95.94	58	95.83	95.40	65.1	45,486	0.14%	大買/
2018/01/24	94.4	96.01	12	95.95	95.90	82.4	44,848	0.18%
2018/01/23	35.1	96.22	32.8	96.11	96.90	2.3	44,696	0.01%
2018/01/22	189.3	96.98	29	96.85	96.60	160.3	44,513	0.36%	大買/鉅額交易
2018/01/19	187	96.28	98.1	96.14	96.90	88.9	43,848	0.20%	大買/
2018/01/18	32.1	94.43	47	94.32	93.80	-14.9	42,486	-0.04%
2018/01/17	5	93.00	15	93.03	93.40	-10	42,043	-0.02%
2018/01/16	25.1	93.38	25	93.41	93.40	0.1	41,887	0.00%
2018/01/15	31.3	92.93	27.3	92.93	93.30	4	41,766	0.01%
2018/01/12	36.7	91.85	23	92.07	91.80	13.7	41,540	0.03%
2018/01/11	40.7	91.40	9	91.80	91.40	31.7	41,459	0.08%
2018/01/10	62.1	91.01	8.1	90.82	90.80	54	40,939	0.13%
2018/01/09	21.5	91.92	9	92.48	91.80	12.5	40,640	0.03%
2018/01/08	58.4	91.90	3	91.87	91.80	55.4	40,616	0.14%
2018/01/05	23.5	92.01	13	92.43	93.00	10.5	40,275	0.03%
2018/01/04	29.1	92.85	18	92.69	92.60	11.1	39,996	0.03%
2018/01/03	37.4	94.47	12	94.15	94.00	25.4	39,819	0.06%
2018/01/02	43.2	95.16	1.4	95.41	95.00	41.8	39,215	0.11%