鴻海 (2317)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	232.3	206.42	63.2	206.66	206.00	169.1	65,385	0.26%	大買/鉅額交易
2024/11/19	55.6	202.79	20.9	203.34	203.50	34.7	65,849	0.05%
2024/11/18	58	203.67	77.3	203.05	202.50	-19.3	66,210	-0.03%
2024/11/15	139.8	209.03	56.4	208.37	207.00	83.5	66,169	0.13%	大買/
2024/11/14	81.1	211.70	35.1	211.82	211.50	46	65,720	0.07%
2024/11/13	25.9	214.42	40.9	215.32	214.50	-15	65,927	-0.02%
2024/11/12	45	215.86	127.1	215.20	214.00	-82	66,646	-0.12%	大賣/
2024/11/11	169.6	219.37	161.5	219.49	220.00	8.1	67,372	0.01%	大買/大賣/
2024/11/08	135.4	218.48	98	218.72	218.00	37.4	68,533	0.05%	大買/
2024/11/07	132.5	216.76	217.9	216.78	217.00	-85.4	69,919	-0.12%	大買/大賣/
2024/11/06	61.1	215.04	210.9	215.51	213.50	-149.8	71,518	-0.21%	大賣/鉅額交易
2024/11/05	41.3	212.98	58.6	214.18	214.00	-17.2	73,247	-0.02%
2024/11/04	81.4	212.95	86.3	211.54	214.00	-4.9	77,681	-0.01%
2024/11/01	295	205.24	337	204.35	208.00	-42	80,548	-0.05%	大買/大賣/
2024/10/30	76.2	211.02	84	212.03	211.50	-7.7	81,929	-0.01%
2024/10/29	81.6	209.64	125.9	209.18	209.50	-44.3	81,977	-0.05%	大賣/
2024/10/28	144.2	216.49	81.2	217.07	215.00	63.1	81,834	0.08%	大買/
2024/10/25	18.8	213.81	46.6	214.46	216.00	-27.8	81,192	-0.03%
2024/10/24	96.8	212.55	350	213.64	211.50	-253.3	81,356	-0.31%	大賣/鉅額交易
2024/10/23	340.1	215.07	197.8	215.52	216.00	142.3	81,746	0.17%	大買/大賣/鉅額交易
2024/10/22	192.4	214.46	63.3	214.09	215.50	129.1	82,294	0.16%	大買/鉅額交易
2024/10/21	42.4	210.93	40.8	211.46	210.00	1.6	83,469	0.00%
2024/10/18	59.9	209.14	297.8	209.98	207.50	-237.9	83,998	-0.28%	大賣/鉅額交易
2024/10/17	89.6	207.78	53.5	208.19	208.50	36.1	84,516	0.04%
2024/10/16	222.8	205.55	431	206.28	205.00	-208.2	84,684	-0.25%	大買/大賣/鉅額交易
2024/10/15	262.8	206.06	643.8	204.60	207.00	-381	84,454	-0.45%	大買/大賣/鉅額交易
2024/10/14	119.3	197.29	36	198.39	199.00	83.3	83,225	0.10%	大買/
2024/10/11	74	199.49	86.8	200.91	200.00	-12.8	84,917	-0.02%
2024/10/09	31.4	198.54	157	198.36	199.00	-125.6	84,841	-0.15%	大賣/鉅額交易
2024/10/08	42.5	195.14	151.2	196.63	194.00	-108.7	84,628	-0.13%	大賣/鉅額交易
2024/10/07	147.8	196.48	445.5	198.59	197.50	-297.7	86,026	-0.35%	大買/大賣/鉅額交易
2024/10/04	222.3	192.56	190.4	193.31	194.00	31.9	86,540	0.04%	大買/大賣/
2024/10/01	16.5	187.39	15.5	186.98	187.00	0.9	85,357	0.00%
2024/09/30	121.4	189.48	32.2	189.37	187.50	89.1	86,645	0.10%	大買/
2024/09/27	39	191.52	36	191.96	191.00	3	86,879	0.00%
2024/09/26	33.6	190.66	43.8	190.10	189.50	-10.1	88,138	-0.01%
2024/09/25	678.8	188.96	96.6	189.19	188.50	582.2	88,278	0.66%	大買/鉅額交易
2024/09/24	9.2	181.55	33.1	181.76	183.00	-23.9	87,589	-0.03%
2024/09/23	10	178.75	31.2	178.92	180.00	-21.2	88,056	-0.02%
2024/09/20	120.4	180.49	42.1	180.30	177.00	78.3	89,343	0.09%	大買/
2024/09/19	34.6	175.31	18.1	175.37	176.50	16.5	89,933	0.02%
2024/09/18	114	176.34	336	175.06	174.00	-222	90,975	-0.24%	大買/大賣/鉅額交易
2024/09/16	208.4	180.17	103.8	178.06	181.00	104.6	92,423	0.11%	大買/大賣/鉅額交易
2024/09/13	165.4	176.83	49	178.65	176.00	116.4	94,482	0.12%	大買/鉅額交易
2024/09/12	65.1	177.19	57.8	176.37	177.50	7.3	96,794	0.01%
2024/09/11	118.1	170.06	130.8	170.51	169.50	-12.7	97,425	-0.01%	大買/大賣/
2024/09/10	75.3	169.36	33.5	170.25	169.00	41.8	98,440	0.04%
2024/09/09	56.7	172.23	103	172.83	172.00	-46.3	98,999	-0.05%	大賣/
2024/09/06	20.4	176.50	84.1	177.24	176.50	-63.7	100,326	-0.06%
2024/09/05	224.4	178.89	120	178.19	175.00	104.4	101,765	0.10%	大買/大賣/鉅額交易
2024/09/04	128.2	176.17	743.3	178.75	179.50	-615.1	101,899	-0.60%	大買/大賣/鉅額交易
2024/09/03	92.4	185.17	105.8	185.92	185.00	-13.4	100,741	-0.01%	大賣/
2024/09/02	309.4	183.34	259.7	183.33	183.00	49.7	101,914	0.05%	大買/大賣/
2024/08/30	67.6	184.60	82.2	184.74	184.50	-14.6	103,273	-0.01%
2024/08/29	84	182.85	73.3	182.96	184.50	10.7	104,122	0.01%
2024/08/28	53.4	183.19	62.3	182.55	185.50	-8.9	104,648	-0.01%
2024/08/27	95.9	179.70	53.1	181.01	180.50	42.8	106,103	0.04%
2024/08/26	21.5	182.81	54.5	183.52	182.00	-33	106,949	-0.03%
2024/08/23	145.1	177.29	133.6	177.40	180.00	11.5	107,498	0.01%	大買/大賣/
2024/08/22	502.8	180.64	292.9	180.28	179.50	209.9	107,809	0.19%	大買/大賣/鉅額交易
2024/08/21	129.4	183.66	116.1	183.93	183.50	13.3	108,503	0.01%	大買/大賣/
2024/08/20	151.7	188.03	138.2	189.74	186.50	13.5	108,463	0.01%	大買/大賣/
2024/08/19	66.3	186.42	103.8	186.46	187.00	-37.6	108,510	-0.03%	大賣/
2024/08/16	127.9	185.60	53.1	185.13	184.00	74.7	108,475	0.07%	大買/
2024/08/15	83.9	183.07	49.3	183.64	181.00	34.7	108,044	0.03%
2024/08/14	96.2	184.54	308.9	185.74	185.50	-212.7	107,885	-0.20%	大賣/鉅額交易
2024/08/13	273.1	180.77	143	181.03	181.00	130.1	107,715	0.12%	大買/大賣/鉅額交易
2024/08/12	126.3	176.08	125	174.42	176.00	1.3	108,358	0.00%	大買/大賣/
2024/08/09	98.8	170.43	79.5	170.46	168.50	19.3	109,102	0.02%
2024/08/08	140.9	163.54	56.1	164.01	163.50	84.8	108,889	0.08%	大買/
2024/08/07	244.8	171.24	187.5	171.72	170.50	57.3	107,321	0.05%	大買/大賣/
2024/08/06	183.5	168.55	161	169.76	167.50	22.6	105,884	0.02%	大買/大賣/
2024/08/05	333.8	169.27	93.8	169.13	168.00	240	102,629	0.23%	大買/鉅額交易
2024/08/02	472.1	191.44	205.7	191.62	186.50	266.4	100,061	0.27%	大買/大賣/鉅額交易
2024/08/01	82.8	202.61	166	203.11	202.50	-83.1	99,293	-0.08%	大賣/
2024/07/31	66.3	198.20	240.4	199.45	198.00	-174.1	101,079	-0.17%	大賣/鉅額交易
2024/07/30	149.9	193.27	92.7	194.28	196.00	57.2	100,915	0.06%	大買/
2024/07/29	45.1	193.42	72.5	194.05	193.00	-27.4	101,111	-0.03%
2024/07/26	109.1	191.84	66	191.01	192.00	43	101,334	0.04%	大買/
2024/07/23	165.6	200.07	165.8	200.38	201.50	-0.2	101,273	0.00%	大買/大賣/
2024/07/22	716.6	193.94	895.3	198.83	192.50	-178.7	101,525	-0.18%	大買/大賣/鉅額交易
2024/07/19	147.7	202.31	139.3	201.61	204.00	8.4	100,691	0.01%	大買/大賣/
2024/07/18	156.8	205.02	173.1	204.80	204.00	-16.3	102,383	-0.02%	大買/大賣/
2024/07/17	75.9	212.90	94.4	213.79	212.00	-18.4	101,305	-0.02%
2024/07/16	588.4	213.94	523.6	214.31	213.00	64.8	101,241	0.06%	大買/大賣/
2024/07/15	96	216.57	138.5	217.76	216.50	-42.6	102,079	-0.04%	大賣/
2024/07/12	236.4	217.50	158.8	215.93	216.00	77.6	102,453	0.08%	大買/大賣/
2024/07/11	30.2	225.83	216.3	225.50	225.50	-186.1	101,909	-0.18%	大賣/鉅額交易
2024/07/10	165.8	223.62	68.9	223.13	223.50	96.9	103,744	0.09%	大買/
2024/07/09	192.6	228.78	182.7	225.69	225.50	10	104,436	0.01%	大買/大賣/
2024/07/08	152	223.88	386	219.71	226.50	-234	104,093	-0.22%	大買/大賣/鉅額交易
2024/07/05	97.9	214.33	83.5	213.96	214.50	14.4	105,052	0.01%
2024/07/04	447.8	212.69	222.6	210.56	214.50	225.2	105,962	0.21%	大買/大賣/鉅額交易
2024/07/03	407.2	204.93	107.8	204.46	203.00	299.4	105,809	0.28%	大買/大賣/鉅額交易
2024/07/02	170.1	208.31	120.8	208.18	204.50	49.3	106,349	0.05%	大買/大賣/
2024/07/01	60.1	215.42	38.6	215.87	216.00	21.5	106,325	0.02%
2024/06/28	124.8	215.10	146.4	215.54	214.00	-21.7	108,067	-0.02%	大買/大賣/
2024/06/27	212.7	212.45	234.1	209.85	212.50	-21.4	108,103	-0.02%	大買/大賣/
2024/06/26	383.1	212.47	211.3	212.85	210.00	171.8	109,229	0.16%	大買/大賣/鉅額交易
2024/06/25	288.9	209.76	60.1	207.04	211.00	228.8	110,700	0.21%	大買/鉅額交易
2024/06/24	146.5	206.98	283.9	206.61	206.00	-137.3	111,189	-0.12%	大買/大賣/鉅額交易
2024/06/21	434.8	213.26	356.5	213.81	212.00	78.2	112,462	0.07%	大買/大賣/
2024/06/20	472.1	210.86	185.6	210.88	217.50	286.5	112,162	0.26%	大買/大賣/鉅額交易
2024/06/19	146	204.95	307.1	203.87	203.00	-161.2	113,142	-0.14%	大買/大賣/鉅額交易
2024/06/18	203	198.71	156.3	199.26	198.50	46.6	113,310	0.04%	大買/大賣/
2024/06/17	178.4	198.91	338.1	199.34	200.00	-159.7	115,217	-0.14%	大買/大賣/鉅額交易
2024/06/14	69.4	195.74	1,134	194.54	198.00	-1,064.6	116,569	-0.91%	大賣/鉅額交易
2024/06/13	250.4	191.58	144.7	191.62	192.00	105.7	118,495	0.09%	大買/大賣/鉅額交易
2024/06/12	336.7	185.48	101.1	185.16	187.50	235.7	122,764	0.19%	大買/大賣/鉅額交易
2024/06/11	367.3	179.91	168	179.29	180.50	199.3	123,876	0.16%	大買/大賣/鉅額交易
2024/06/07	155.1	177.62	20	177.88	177.50	135.1	128,123	0.11%	大買/鉅額交易
2024/06/06	150.7	180.02	151.2	180.32	177.50	-0.5	132,975	0.00%	大買/大賣/
2024/06/05	109.7	174.57	112.4	174.18	175.50	-2.7	133,281	0.00%	大買/大賣/
2024/06/04	157.1	172.85	144.6	172.17	171.00	12.5	132,468	0.01%	大買/大賣/
2024/06/03	105.8	177.00	24.9	176.92	176.50	80.8	131,562	0.06%	大買/
2024/05/31	367.8	176.20	212.1	174.64	172.00	155.7	130,748	0.12%	大買/大賣/鉅額交易
2024/05/30	64.3	177.60	107.4	177.22	176.50	-43.1	129,554	-0.03%	大賣/
2024/05/29	413.1	181.32	316.3	183.49	180.50	96.7	130,014	0.07%	大買/大賣/
2024/05/28	45.5	184.66	13.4	184.81	185.50	32.1	129,230	0.02%
2024/05/27	239.2	183.57	98.2	183.03	185.00	141.1	128,741	0.11%	大買/鉅額交易
2024/05/24	87.5	173.74	149.1	175.25	176.00	-61.7	127,321	-0.05%	大賣/
2024/05/23	205.3	172.78	95	171.90	173.00	110.3	126,500	0.09%	大買/鉅額交易
2024/05/22	409.8	168.29	412.4	168.76	169.00	-2.7	125,395	0.00%	大買/大賣/
2024/05/21	206	166.49	102	167.06	166.00	104	124,802	0.08%	大買/大賣/鉅額交易
2024/05/20	377.8	167.75	233.3	168.07	167.50	144.5	124,336	0.12%	大買/大賣/鉅額交易
2024/05/17	203.3	170.12	115.1	170.52	170.00	88.2	123,763	0.07%	大買/大賣/
2024/05/16	140.3	173.91	123.8	175.36	171.50	16.5	122,712	0.01%	大買/大賣/
2024/05/15	163.6	169.60	216.2	168.91	170.50	-52.6	120,759	-0.04%	大買/大賣/
2024/05/14	370.8	170.88	339.6	169.81	172.00	31.2	118,632	0.03%	大買/大賣/
2024/05/13	75.4	170.72	54.2	170.67	169.50	21.2	116,850	0.02%
2024/05/10	79.1	169.34	141	170.04	169.50	-62	115,830	-0.05%	大賣/
2024/05/09	186.9	171.20	144.5	171.63	170.50	42.4	114,664	0.04%	大買/大賣/
2024/05/08	301.7	169.42	315.2	169.95	169.50	-13.4	113,075	-0.01%	大買/大賣/
2024/05/07	469.2	169.02	154.6	168.74	169.50	314.7	112,117	0.28%	大買/大賣/鉅額交易
2024/05/06	56.2	165.68	659.5	163.47	167.50	-603.2	110,314	-0.55%	大賣/鉅額交易
2024/05/03	43.5	157.17	47.5	157.26	156.00	-4	107,787	0.00%
2024/05/02	39.4	153.51	23	153.39	154.00	16.4	107,073	0.02%
2024/04/30	60.9	157.70	57	157.64	156.00	3.9	106,176	0.00%
2024/04/29	453.8	158.46	210.1	159.60	158.50	243.7	105,289	0.23%	大買/大賣/鉅額交易
2024/04/26	231.5	155.57	120.7	155.92	155.00	110.8	104,036	0.11%	大買/大賣/鉅額交易
2024/04/25	145.4	152.57	110	153.14	151.50	35.4	102,659	0.03%	大買/大賣/
2024/04/24	68.7	152.17	138.2	152.11	156.00	-69.5	101,157	-0.07%	大賣/
2024/04/23	58.3	144.58	23.5	144.86	144.00	34.8	98,752	0.04%
2024/04/22	28.4	143.39	38.8	143.16	143.00	-10.4	98,059	-0.01%
2024/04/19	139.4	143.23	95.5	141.40	143.00	43.9	97,247	0.05%	大買/
2024/04/18	98.4	146.47	32.5	147.33	148.00	65.9	95,526	0.07%
2024/04/17	45.7	145.01	44.9	145.02	146.50	0.7	94,851	0.00%
2024/04/16	129.3	140.04	180.4	140.21	141.00	-51.1	93,480	-0.05%	大買/大賣/
2024/04/15	91.4	147.25	37.7	147.07	146.00	53.6	90,976	0.06%
2024/04/12	88.1	150.87	49	152.02	150.50	39.2	89,690	0.04%
2024/04/11	115.1	150.12	234.2	149.13	150.00	-119.1	87,961	-0.14%	大買/大賣/鉅額交易
2024/04/10	114.8	156.18	121.5	155.95	154.50	-6.8	85,355	-0.01%	大買/大賣/
2024/04/09	102.9	158.52	77.2	159.41	158.00	25.7	84,044	0.03%	大買/
2024/04/08	239.2	157.57	353.7	158.32	158.00	-114.5	82,682	-0.14%	大買/大賣/鉅額交易
2024/04/03	288.6	157.51	129.3	157.77	159.00	159.3	81,311	0.20%	大買/大賣/鉅額交易
2024/04/02	206.9	154.78	116.8	155.50	159.00	90.1	79,344	0.11%	大買/大賣/
2024/04/01	69.2	152.18	66.7	152.09	150.50	2.5	76,692	0.00%
2024/03/29	159.6	154.41	382.6	154.53	150.00	-223	75,560	-0.30%	大買/大賣/鉅額交易
2024/03/28	292.9	154.98	114.5	153.82	155.50	178.4	73,210	0.24%	大買/大賣/鉅額交易
2024/03/27	64.3	146.67	78.5	147.02	148.50	-14.2	70,339	-0.02%
2024/03/26	85.7	143.58	76.7	142.59	142.00	8.9	68,483	0.01%
2024/03/25	79.6	145.17	92.5	146.12	145.50	-12.8	66,381	-0.02%
2024/03/22	94.4	144.07	146.4	145.40	145.50	-52	64,505	-0.08%	大賣/
2024/03/21	101.5	142.82	132.2	142.74	142.50	-30.7	61,032	-0.05%	大買/大賣/
2024/03/20	117.7	138.30	102	138.87	138.00	15.7	58,649	0.03%	大買/大賣/
2024/03/19	187.6	132.98	311.1	133.33	136.00	-123.5	55,781	-0.22%	大買/大賣/鉅額交易
2024/03/18	269.1	134.70	200.1	134.42	136.00	69	53,182	0.13%	大買/大賣/
2024/03/15	180.1	131.55	510.1	130.06	132.00	-329.9	49,532	-0.67%	大買/大賣/鉅額交易
2024/03/14	33.4	119.28	297.9	119.96	121.00	-264.6	43,236	-0.61%	大賣/鉅額交易
2024/03/13	130.2	120.90	241.6	120.33	120.50	-111.3	40,314	-0.28%	大買/大賣/鉅額交易
2024/03/12	42.9	114.55	335.4	115.25	119.00	-292.5	34,910	-0.84%	大賣/鉅額交易
2024/03/11	17.8	109.30	152.7	107.44	109.50	-134.9	29,389	-0.46%	大賣/鉅額交易
2024/03/08	43	105.81	50.1	105.85	105.00	-7.1	27,431	-0.03%
2024/03/07	5	107.85	39	107.80	107.50	-34	26,533	-0.13%
2024/03/06	6.5	106.23	24.1	106.19	106.50	-17.6	26,183	-0.07%
2024/03/05	26.9	107.21	32.2	107.73	106.50	-5.2	26,190	-0.02%
2024/03/04	5.4	104.29	92.3	105.21	106.50	-86.8	25,463	-0.34%
2024/03/01	7.2	102.51	2	103.00	102.00	5.2	24,125	0.02%
2024/02/29	3.5	103.03	18	103.39	103.00	-14.5	24,041	-0.06%
2024/02/27	2.1	103.50	12	103.96	103.50	-9.9	23,750	-0.04%
2024/02/26	10.2	103.99	16.4	103.43	103.50	-6.2	23,649	-0.03%
2024/02/23	0.2	103.24	1.2	103.42	103.00	-1	23,790	0.00%
2024/02/22	2.2	103.26	1.3	103.46	103.50	0.8	24,119	0.00%
2024/02/21	4.2	103.48	2	103.00	103.00	2.2	24,289	0.01%
2024/02/20	7.1	103.99	16.5	103.89	103.50	-9.5	24,762	-0.04%
2024/02/19	3	102.50	19.7	102.38	103.00	-16.7	24,617	-0.07%
2024/02/16	7.5	101.08	2	101.00	101.50	5.5	25,053	0.02%
2024/02/15	7.7	101.24	1	101.50	101.00	6.7	25,287	0.03%
2024/02/05	4.3	101.85	7.2	101.64	101.50	-2.8	25,125	-0.01%
2024/02/02	7.6	101.82	1	102.00	102.00	6.6	25,105	0.03%
2024/02/01	0.1	102.00	100	102.00	103.00	-100	25,344	-0.39%
2024/01/31	4	102.00	10	102.25	102.50	-6	25,428	-0.02%
2024/01/30	13	102.50	7.1	102.15	102.00	5.9	25,581	0.02%
2024/01/29	5	102.50	13.5	102.85	102.50	-8.5	25,927	-0.03%
2024/01/26	15.5	102.45	17.2	102.76	102.50	-1.7	26,364	-0.01%
2024/01/25	0	0.00	13.1	101.84	102.00	-13.1	26,353	-0.05%
2024/01/24	1	100.99	11	100.95	100.50	-10	26,387	-0.04%
2024/01/23	2	101.00	4	100.63	101.00	-2	27,103	-0.01%
2024/01/22	12.6	100.14	5.8	100.00	99.90	6.8	29,035	0.02%
2024/01/19	24	100.46	9	100.33	100.50	15	29,204	0.05%
2024/01/18	7.5	99.49	7.1	99.70	99.90	0.4	29,563	0.00%
2024/01/17	39.8	99.05	4.1	98.84	98.60	35.8	29,936	0.12%
2024/01/16	8.4	99.87	2	100.00	100.00	6.4	30,976	0.02%
2024/01/15	25.3	100.47	2	100.50	100.00	23.3	31,922	0.07%
2024/01/12	1.7	100.71	13.1	100.96	100.50	-11.4	32,081	-0.04%
2024/01/11	6.2	100.08	3.2	101.19	100.50	3	32,209	0.01%
2024/01/10	6.3	100.36	15.3	100.47	100.00	-9	32,083	-0.03%
2024/01/09	10.4	101.38	3.2	102.00	101.00	7.2	31,963	0.02%
2024/01/08	30.6	102.33	7	102.86	101.50	23.6	31,828	0.07%
2024/01/05	11	104.23	22.1	104.02	104.00	-11.1	31,693	-0.03%
2024/01/04	23.6	104.50	2.1	104.49	104.00	21.5	31,937	0.07%
2024/01/03	13.7	104.49	6.5	104.35	104.50	7.2	32,154	0.02%
2024/01/02	2.6	104.51	6.1	104.75	105.00	-3.6	32,305	-0.01%
2023/12/29	12	104.42	11.6	104.37	104.50	0.4	32,250	0.00%
2023/12/28	11.1	103.74	3.8	103.90	104.00	7.3	32,274	0.02%
2023/12/27	10	103.50	3.1	103.50	103.50	6.9	32,180	0.02%
2023/12/26	10.3	103.99	4.1	103.50	104.00	6.2	32,097	0.02%
2023/12/25	0.4	103.38	1.2	103.50	103.50	-0.8	32,284	0.00%
2023/12/22	21.6	103.49	8.7	103.41	103.50	12.9	32,363	0.04%
2023/12/21	42.3	103.04	10.5	103.12	103.50	31.7	32,468	0.10%
2023/12/20	5.2	102.88	18.9	103.75	104.50	-13.7	32,160	-0.04%
2023/12/19	4.2	101.64	3	102.17	102.50	1.2	31,507	0.00%
2023/12/18	3.1	101.34	18.1	101.36	102.00	-15	31,329	-0.05%
2023/12/15	9.9	101.24	1.2	101.07	101.50	8.8	31,177	0.03%
2023/12/14	5	101.50	16.2	101.62	102.00	-11.2	30,726	-0.04%
2023/12/13	3.7	100.73	2.5	101.00	101.00	1.2	30,500	0.00%
2023/12/12	4.2	100.94	15	100.97	101.00	-10.8	30,839	-0.04%
2023/12/11	8.6	100.65	1	101.00	101.00	7.6	30,769	0.02%
2023/12/08	1.5	101.50	3	101.17	101.50	-1.5	30,658	0.00%
2023/12/07	4	101.12	8.4	101.00	101.00	-4.4	30,887	-0.01%
2023/12/06	2.1	101.02	2	101.25	101.00	0.1	30,950	0.00%
2023/12/05	3.3	101.02	2	100.50	101.00	1.3	30,895	0.00%
2023/12/04	3.5	101.00	2	101.00	101.00	1.5	30,773	0.00%
2023/12/01	11.1	100.68	11.1	100.55	100.50	0	30,811	0.00%
2023/11/30	5.2	101.50	5	101.50	101.50	0.2	30,592	0.00%
2023/11/29	6.9	102.01	6.5	102.04	102.00	0.4	30,267	0.00%
2023/11/28	5.4	102.32	14.1	102.57	102.50	-8.7	29,970	-0.03%
2023/11/27	7.5	101.81	12.2	102.34	101.50	-4.7	30,482	-0.02%
2023/11/24	7.4	101.79	3.1	101.50	101.50	4.3	30,442	0.01%
2023/11/22	7.3	102.73	12.2	103.41	102.00	-4.9	31,063	-0.02%
2023/11/21	1.2	101.92	17.1	102.00	102.50	-15.9	30,942	-0.05%
2023/11/20	16.4	101.40	3	101.00	101.00	13.4	31,170	0.04%
2023/11/17	8.8	102.32	56.7	102.33	102.50	-47.9	30,949	-0.15%
2023/11/16	9.2	100.94	23.3	100.91	101.00	-14	30,387	-0.05%
2023/11/15	48.8	100.42	16.7	100.21	100.50	32.1	30,054	0.11%
2023/11/14	10.2	99.92	43.7	99.75	100.00	-33.5	29,488	-0.11%
2023/11/13	7.7	98.00	6.1	97.84	97.70	1.6	29,120	0.01%
2023/11/10	4.4	97.28	3	97.17	97.20	1.4	29,544	0.00%
2023/11/09	13.7	98.01	23	97.84	97.90	-9.3	30,337	-0.03%
2023/11/08	4.2	96.60	21.1	96.91	97.00	-16.9	30,321	-0.06%
2023/11/07	22.9	96.08	7.3	95.84	96.10	15.6	30,373	0.05%
2023/11/06	25.2	96.69	34.2	96.70	96.40	-9	30,281	-0.03%
2023/11/03	34.3	95.69	18	95.60	95.80	16.3	29,982	0.05%
2023/11/02	17.1	96.80	10	96.78	97.00	7.1	29,758	0.02%
2023/11/01	30.8	96.05	2	96.10	95.60	28.8	30,097	0.10%
2023/10/31	46.1	96.06	316.4	96.06	96.50	-270.3	30,309	-0.89%	大賣/鉅額交易
2023/10/30	185	95.44	95	94.77	94.50	90	29,933	0.30%	大買/
2023/10/27	23.4	98.38	14.9	98.37	98.20	8.5	28,083	0.03%
2023/10/26	19	98.38	20.2	98.38	98.50	-1.2	28,036	0.00%
2023/10/25	48.7	99.02	24.6	98.44	99.00	24.1	27,773	0.09%
2023/10/24	149	98.60	29.9	98.60	98.30	119.1	27,620	0.43%	大買/鉅額交易
2023/10/23	106.9	100.79	55.5	100.85	100.50	51.4	26,288	0.20%	大買/
2023/10/20	16.3	103.75	10	104.25	103.50	6.3	25,919	0.02%
2023/10/19	27.7	103.86	2	104.75	103.50	25.7	25,714	0.10%
2023/10/18	16.3	105.70	13.8	105.93	105.50	2.5	25,514	0.01%
2023/10/17	328.1	107.48	1.3	106.60	106.50	326.9	25,614	1.28%	大買/鉅額交易
2023/10/16	8.1	106.99	306	107.00	107.00	-297.9	26,265	-1.13%	大賣/鉅額交易
2023/10/13	48.7	107.42	9.3	107.00	107.50	39.5	26,851	0.15%
2023/10/12	66.1	106.99	35.5	106.89	107.00	30.6	27,096	0.11%
2023/10/11	2	105.99	107.1	106.47	106.00	-105	27,348	-0.38%	大賣/鉅額交易
2023/10/06	8.3	105.19	19.2	105.45	105.50	-10.9	27,369	-0.04%
2023/10/05	5.4	103.40	3.2	103.34	103.50	2.2	27,528	0.01%
2023/10/04	26.2	102.90	3	102.84	103.00	23.2	27,645	0.08%
2023/10/03	8.4	104.04	1	104.00	104.00	7.4	27,599	0.03%
2023/10/02	3.1	104.50	28.7	104.51	104.50	-25.6	27,816	-0.09%
2023/09/28	20.1	103.61	34	103.71	104.00	-13.9	28,735	-0.05%
2023/09/27	6.2	104.12	22.4	103.99	104.00	-16.2	29,226	-0.06%
2023/09/26	20	104.40	2	104.50	104.00	18	30,286	0.06%
2023/09/25	16.5	105.38	3	105.33	105.50	13.5	31,242	0.04%
2023/09/22	13.3	105.01	2.2	105.00	105.00	11.1	31,773	0.03%
2023/09/21	15.8	105.16	20	105.08	105.00	-4.2	32,181	-0.01%
2023/09/20	19.3	106.39	9.1	106.28	106.00	10.2	32,555	0.03%
2023/09/19	2.3	106.98	6.3	106.92	106.50	-4	33,360	-0.01%
2023/09/18	9.1	106.22	11.1	106.37	106.50	-2.1	34,796	-0.01%
2023/09/15	16.3	106.38	0	0.00	106.00	16.3	35,058	0.05%
2023/09/14	15.3	106.53	8	106.69	106.50	7.3	34,962	0.02%
2023/09/13	4	106.00	7	106.00	106.00	-3	35,116	-0.01%
2023/09/12	1	107.00	13.8	106.67	107.50	-12.8	35,594	-0.04%
2023/09/11	17.1	105.30	0	0.00	105.00	17.1	35,679	0.05%
2023/09/08	5.4	105.13	11.3	105.01	106.00	-6	35,975	-0.02%
2023/09/07	5.3	105.62	9	105.50	105.50	-3.7	36,936	-0.01%
2023/09/06	8.6	106.08	201	106.00	106.00	-192.5	38,325	-0.50%	大賣/鉅額交易
2023/09/05	3.1	106.52	1	106.50	107.00	2.1	38,319	0.01%
2023/09/04	6.4	106.96	2.6	106.12	106.50	3.8	38,384	0.01%
2023/09/01	6.1	107.00	13	106.96	107.50	-6.9	38,403	-0.02%
2023/08/31	16.1	105.72	11.3	105.82	106.50	4.8	38,772	0.01%
2023/08/30	7.3	106.15	13.7	106.11	106.00	-6.4	38,234	-0.02%
2023/08/29	29.7	105.60	16.1	105.97	106.00	13.6	38,783	0.03%
2023/08/28	8.5	108.54	1.2	108.50	108.00	7.3	38,485	0.02%
2023/08/25	5.9	108.27	16.1	108.47	108.00	-10.3	39,185	-0.03%
2023/08/24	19.1	109.55	40.1	109.39	109.50	-21.1	40,302	-0.05%
2023/08/23	3.3	106.53	2	107.25	106.50	1.3	40,756	0.00%
2023/08/22	4.3	106.48	2.1	106.29	106.50	2.2	41,061	0.01%
2023/08/21	10.2	106.00	7	105.93	106.00	3.2	41,271	0.01%
2023/08/18	40.2	106.29	24	106.71	106.00	16.2	41,354	0.04%
2023/08/17	24.2	106.48	2.3	106.54	106.50	21.9	41,432	0.05%
2023/08/16	40.8	105.77	12	105.46	105.50	28.8	41,323	0.07%
2023/08/15	74.2	107.77	2.4	107.38	107.00	71.8	41,146	0.17%
2023/08/14	10.2	109.50	11.6	109.75	110.00	-1.5	40,542	0.00%
2023/08/11	23	109.11	3.5	109.36	108.50	19.5	40,690	0.05%
2023/08/10	18.2	110.11	13.9	109.78	110.00	4.3	41,012	0.01%
2023/08/09	1	110.50	49.2	110.57	110.50	-48.2	41,109	-0.12%
2023/08/08	6.4	110.95	3.7	110.49	110.50	2.7	41,947	0.01%
2023/08/07	54.4	110.80	10	111.80	109.50	44.4	41,823	0.11%
2023/08/04	42.2	110.32	13.1	110.35	111.00	29.1	41,358	0.07%
2023/08/02	14.7	108.50	5.1	108.90	108.00	9.6	41,384	0.02%
2023/08/01	1.4	109.90	6.7	110.17	110.50	-5.3	40,993	-0.01%
2023/07/31	20.3	109.38	12	109.73	108.50	8.3	40,803	0.02%
2023/07/28	17.7	109.99	58.7	109.56	109.50	-41.1	40,510	-0.10%
2023/07/27	83.3	111.36	32.6	111.58	110.50	50.7	40,589	0.12%
2023/07/26	37.1	112.37	53.9	111.12	111.50	-16.8	40,899	-0.04%
2023/07/25	55.5	111.37	58.8	110.82	112.00	-3.3	40,721	-0.01%
2023/07/24	21.1	107.60	43	108.06	108.00	-22	39,989	-0.05%
2023/07/21	58.2	107.36	1.1	107.50	107.50	57.1	40,226	0.14%
2023/07/20	30.2	108.83	15.1	108.33	108.00	15.1	40,260	0.04%
2023/07/19	34.3	110.46	51.6	110.19	108.50	-17.3	40,018	-0.04%
2023/07/18	24.1	111.81	57.6	112.01	112.00	-33.5	39,654	-0.08%
2023/07/17	14.4	110.13	18.7	110.21	110.50	-4.3	39,110	-0.01%
2023/07/14	6	107.50	29	108.48	109.50	-23	38,735	-0.06%
2023/07/13	10.4	107.97	15.4	107.88	107.00	-5	38,284	-0.01%
2023/07/12	14.6	106.76	8	106.94	107.50	6.6	38,042	0.02%
2023/07/11	31.5	105.02	33.1	105.27	105.00	-1.6	37,842	0.00%
2023/07/10	23.9	105.27	0	0.00	104.50	23.9	37,828	0.06%
2023/07/07	5.5	105.35	4	105.50	105.50	1.5	37,756	0.00%
2023/07/06	63.9	105.88	6	105.75	105.50	57.9	37,732	0.15%
2023/07/05	54.7	108.68	72	108.71	108.50	-17.3	36,789	-0.05%
2023/07/04	102	110.59	32.1	110.52	110.00	69.9	36,139	0.19%	大買/
2023/07/03	256.2	114.50	292.2	114.54	115.00	-36	35,462	-0.10%	大買/大賣/
2023/06/30	27.7	112.07	41.4	112.39	113.00	-13.7	34,309	-0.04%
2023/06/29	52.6	114.12	232.4	113.56	113.00	-179.8	33,829	-0.53%	大賣/鉅額交易
2023/06/28	79.6	115.22	36.7	114.87	115.00	42.9	33,522	0.13%
2023/06/27	66.7	115.56	26.3	114.88	114.00	40.4	33,179	0.12%
2023/06/26	80.9	115.08	45.4	115.24	115.50	35.5	32,601	0.11%
2023/06/21	24	112.50	59	112.81	113.00	-35	32,082	-0.11%
2023/06/20	21	112.57	9.3	112.55	112.50	11.7	32,028	0.04%
2023/06/19	12	111.63	33.5	112.01	112.50	-21.5	31,892	-0.07%
2023/06/16	41	111.79	4.3	111.06	111.00	36.7	31,825	0.12%
2023/06/15	23	112.02	32.2	111.64	111.50	-9.2	31,398	-0.03%
2023/06/14	11.1	112.27	23.6	112.10	112.50	-12.6	31,855	-0.04%
2023/06/13	37.4	112.61	64.6	112.72	112.50	-27.2	31,723	-0.09%
2023/06/12	12.9	110.07	141	110.46	110.50	-128.1	30,901	-0.41%	大賣/鉅額交易
2023/06/09	0.1	107.50	2.9	107.67	108.00	-2.9	29,760	-0.01%
2023/06/08	16.3	107.84	2.6	107.01	107.00	13.7	29,876	0.05%
2023/06/07	16.2	107.60	12	107.54	108.00	4.2	30,051	0.01%
2023/06/06	8.2	106.75	29	106.99	107.00	-20.8	30,703	-0.07%
2023/06/05	22.3	107.89	124.5	108.16	107.50	-102.3	30,622	-0.33%	大賣/鉅額交易
2023/06/02	54.1	108.22	19.9	108.51	108.00	34.3	31,419	0.11%
2023/06/01	7.7	107.24	15.7	107.38	108.00	-8	31,156	-0.03%
2023/05/31	25.8	106.42	19.5	106.49	106.50	6.3	30,871	0.02%
2023/05/30	37.8	107.01	75.7	107.18	107.00	-37.9	30,356	-0.12%
2023/05/29	23	104.83	38.5	104.80	105.50	-15.5	29,635	-0.05%
2023/05/26	9.5	102.45	1	102.50	102.50	8.5	29,233	0.03%
2023/05/25	49.1	102.71	0	0.00	102.50	49.1	28,999	0.17%
2023/05/24	28.2	102.50	3	102.67	103.00	25.2	28,936	0.09%
2023/05/23	27	102.50	3.4	102.51	102.50	23.6	28,904	0.08%
2023/05/22	8.1	102.56	0.2	103.00	103.00	7.8	28,907	0.03%
2023/05/19	19	102.55	11.1	102.78	103.00	7.9	29,083	0.03%
2023/05/18	1.1	103.00	12	103.00	103.00	-10.9	29,193	-0.04%
2023/05/17	23.6	102.35	2	103.00	102.50	21.6	29,333	0.07%
2023/05/16	28.5	102.31	2	102.50	102.00	26.5	28,993	0.09%
2023/05/15	37	102.14	15	102.03	102.00	22	28,601	0.08%
2023/05/12	7.3	105.27	26	106.08	102.50	-18.7	28,557	-0.07%
2023/05/11	7.3	105.27	26	106.08	105.00	-18.7	27,867	-0.07%
2023/05/10	2	106.75	19	106.47	106.50	-17	27,910	-0.06%
2023/05/09	6.1	106.31	58.8	106.29	106.50	-52.7	28,140	-0.19%
2023/05/08	437.4	105.49	2.1	105.24	105.00	435.3	28,301	1.54%	大買/鉅額交易
2023/05/05	41.4	104.99	0.1	105.00	105.00	41.4	28,849	0.14%
2023/05/04	41	105.01	4	105.25	105.00	37	29,465	0.13%
2023/05/03	4.1	105.62	513.1	105.50	105.50	-509	29,917	-1.70%	大賣/鉅額交易
2023/05/02	7.5	105.30	46.5	105.51	106.00	-39	30,781	-0.13%
2023/04/28	2.5	104.20	3.6	104.14	104.50	-1.1	31,312	0.00%
2023/04/27	9	103.39	3.5	103.50	103.50	5.5	31,454	0.02%
2023/04/26	6.5	103.73	32.2	104.00	103.50	-25.7	31,624	-0.08%
2023/04/25	6	103.17	9.4	103.34	103.00	-3.4	31,354	-0.01%
2023/04/24	8.8	103.65	32.1	103.56	103.50	-23.3	31,215	-0.07%
2023/04/21	9	104.72	29.5	104.57	104.00	-20.5	31,240	-0.07%
2023/04/20	5	103.80	51.4	104.46	104.50	-46.3	31,018	-0.15%
2023/04/19	15.3	103.93	6	104.08	104.00	9.3	31,244	0.03%
2023/04/18	3	104.00	10.6	103.91	104.50	-7.6	31,266	-0.02%
2023/04/17	2	104.00	11.2	104.00	104.00	-9.2	31,594	-0.03%
2023/04/14	62	104.40	63.5	103.59	104.50	-1.5	32,030	0.00%
2023/04/13	42.3	102.98	5	103.00	103.00	37.3	32,380	0.12%
2023/04/12	26.7	102.96	5	102.50	102.50	21.7	32,302	0.07%
2023/04/11	25.4	103.15	2	103.50	103.50	23.4	32,585	0.07%
2023/04/10	4.1	103.13	87	103.40	103.00	-82.9	32,478	-0.26%
2023/04/07	71.8	103.01	26.4	103.47	103.00	45.4	32,418	0.14%
2023/04/06	20.2	104.12	83.2	104.51	103.50	-63.1	32,371	-0.19%
2023/03/31	6	104.42	55.1	104.46	104.00	-49.1	31,976	-0.15%
2023/03/30	67.5	104.01	51.2	104.37	104.50	16.3	32,025	0.05%
2023/03/29	95.1	103.35	63.2	103.71	103.50	32	32,165	0.10%
2023/03/28	27.1	103.52	5	103.10	103.00	22.1	32,556	0.07%
2023/03/27	76.5	104.20	50.1	103.50	103.50	26.5	32,645	0.08%
2023/03/24	45.3	104.77	43.8	105.35	105.50	1.5	33,306	0.00%
2023/03/23	41	103.49	33.5	104.46	103.50	7.5	32,568	0.02%
2023/03/22	68	103.65	31.2	104.00	103.50	36.9	32,454	0.11%
2023/03/21	40	103.50	9.1	103.61	103.50	31	32,672	0.09%
2023/03/20	66	102.99	36	102.58	102.50	30	32,644	0.09%
2023/03/17	8	103.94	72.7	103.55	103.50	-64.7	32,828	-0.20%
2023/03/16	51.9	102.46	56.5	102.09	102.00	-4.6	32,303	-0.01%
2023/03/15	13	102.50	4.7	102.50	102.50	8.3	32,585	0.03%
2023/03/14	21.7	102.09	3.3	102.02	102.00	18.4	33,160	0.06%
2023/03/13	36	102.43	51.1	102.75	103.00	-15.1	33,434	-0.05%
2023/03/10	30.1	102.00	21	101.98	102.00	9.1	34,333	0.03%
2023/03/09	168.6	103.26	282	102.77	102.50	-113.4	34,973	-0.32%	大買/大賣/鉅額交易
2023/03/08	202.6	104.50	44.3	104.53	104.00	158.3	35,167	0.45%	大買/鉅額交易
2023/03/07	43.5	104.00	130.9	105.29	105.00	-87.4	35,211	-0.25%	大賣/
2023/03/06	3.5	103.76	49.9	103.65	103.50	-46.5	34,782	-0.13%
2023/03/03	45	103.04	80.3	103.23	102.50	-35.3	34,733	-0.10%
2023/03/02	175	102.15	156	102.50	102.50	19	34,949	0.05%	大買/大賣/
2023/03/01	98.6	100.46	598.2	101.44	102.00	-499.6	35,010	-1.43%	大賣/鉅額交易
2023/02/24	15	101.43	308	101.03	101.00	-293	34,736	-0.84%	大賣/鉅額交易
2023/02/23	159	102.51	12.3	102.58	103.00	146.7	34,341	0.43%	大買/鉅額交易
2023/02/22	27.5	101.74	70	101.83	102.00	-42.5	34,713	-0.12%
2023/02/21	67	102.51	80.1	102.50	102.50	-13.1	34,783	-0.04%
2023/02/20	59.5	103.44	47	103.00	103.00	12.5	35,331	0.04%
2023/02/17	146.6	103.07	67.8	103.46	103.50	78.8	35,745	0.22%	大買/
2023/02/16	138.3	103.12	45	103.23	103.50	93.3	36,384	0.26%	大買/
2023/02/15	244	101.97	42.1	102.12	102.50	201.9	37,202	0.54%	大買/鉅額交易
2023/02/14	408	101.81	177.1	101.95	102.00	230.9	37,250	0.62%	大買/大賣/鉅額交易
2023/02/13	27.7	101.39	31	101.19	101.00	-3.3	37,616	-0.01%
2023/02/10	71.1	101.36	125	101.90	101.50	-54	37,809	-0.14%	大賣/
2023/02/09	337.2	101.27	377	101.06	101.00	-39.8	38,059	-0.10%	大買/大賣/
2023/02/08	257.8	100.50	432.5	100.97	100.50	-174.7	38,379	-0.46%	大買/大賣/鉅額交易
2023/02/07	238.8	100.55	106	100.50	100.50	132.8	38,627	0.34%	大買/大賣/鉅額交易
2023/02/06	345.3	101.50	88	101.28	101.50	257.3	38,581	0.67%	大買/鉅額交易
2023/02/03	50.8	99.89	15	99.61	99.60	35.8	38,523	0.09%
2023/02/02	225.5	100.23	55	100.49	100.00	170.5	38,531	0.44%	大買/鉅額交易
2023/02/01	13	100.19	3.5	100.21	100.00	9.5	38,077	0.02%
2023/01/31	55.1	99.94	144	99.76	99.70	-89	37,933	-0.23%	大賣/
2023/01/30	78.1	98.49	106	98.77	98.10	-27.9	37,093	-0.08%	大賣/
2023/01/17	29.3	98.25	1	98.40	98.10	28.3	36,341	0.08%
2023/01/16	19.7	98.53	3.3	98.67	98.10	16.4	36,361	0.05%
2023/01/13	14.4	98.93	5	98.80	98.60	9.4	36,315	0.03%
2023/01/12	9.6	98.99	1	98.90	98.60	8.6	36,978	0.02%
2023/01/11	125.4	99.61	40.8	99.24	99.10	84.6	37,569	0.23%	大買/
2023/01/10	35.1	99.38	56	99.40	99.40	-20.9	37,879	-0.06%
2023/01/09	326.3	99.26	204.7	99.00	99.10	121.6	38,027	0.32%	大買/大賣/鉅額交易
2023/01/06	30.6	98.52	8.1	98.65	98.40	22.6	37,890	0.06%
2023/01/05	58.5	98.12	18.3	98.26	98.00	40.2	38,045	0.11%
2023/01/04	35.4	98.30	1	98.10	98.10	34.4	38,079	0.09%
2023/01/03	34.1	98.79	4.1	99.03	99.10	30	38,013	0.08%
2022/12/30	11.2	99.91	1.5	99.94	99.90	9.7	37,602	0.03%
2022/12/29	42.4	99.76	7	99.80	99.70	35.4	37,753	0.09%
2022/12/28	14.2	100.04	1.4	100.37	100.50	12.8	38,005	0.03%
2022/12/27	1	101.00	4.5	100.75	100.50	-3.5	37,915	-0.01%
2022/12/26	3	100.84	4	100.88	101.00	-1	38,115	0.00%
2022/12/23	0.1	101.00	1	100.00	101.00	-0.9	38,434	0.00%
2022/12/22	5.5	100.54	10	100.55	101.00	-4.5	38,849	-0.01%
2022/12/21	7.8	100.51	12	100.96	100.00	-4.2	39,308	-0.01%
2022/12/20	15.8	100.38	1	100.00	100.00	14.8	39,198	0.04%
2022/12/19	12.1	101.00	2.3	101.50	101.50	9.8	39,135	0.03%
2022/12/16	31.7	100.69	2	100.75	100.50	29.7	38,899	0.08%
2022/12/15	11.2	101.60	4	102.00	101.50	7.1	38,102	0.02%
2022/12/14	5.9	101.79	25	102.48	102.50	-19.1	38,124	-0.05%
2022/12/13	29.2	101.37	3	101.67	101.00	26.2	38,141	0.07%
2022/12/12	15.5	101.84	203.3	102.00	102.00	-187.7	37,850	-0.50%	大賣/鉅額交易
2022/12/09	228	102.03	208.1	102.49	102.00	20	38,145	0.05%	大買/大賣/
2022/12/08	27.7	101.84	201	102.50	101.50	-173.3	37,890	-0.46%	大賣/鉅額交易
2022/12/07	431.7	102.52	17.1	103.17	102.00	414.5	37,817	1.10%	大買/鉅額交易
2022/12/06	200.8	103.44	323.5	103.53	103.00	-122.7	37,621	-0.33%	大買/大賣/鉅額交易
2022/12/05	61.8	105.95	639.1	105.52	105.50	-577.4	37,014	-1.56%	大賣/鉅額交易
2022/12/02	40.2	105.39	65.2	104.88	105.50	-25	36,500	-0.07%
2022/12/01	261.6	102.49	48.5	102.44	103.00	213.1	35,734	0.60%	大買/鉅額交易
2022/11/30	343.8	100.98	5	101.00	100.50	338.8	34,905	0.97%	大買/鉅額交易
2022/11/29	525.6	100.19	211.2	100.00	100.00	314.4	34,038	0.92%	大買/大賣/鉅額交易
2022/11/28	48.1	100.01	4	100.08	100.00	44.1	33,757	0.13%
2022/11/25	17.4	100.76	28.1	100.57	100.50	-10.8	33,605	-0.03%
2022/11/24	36.6	100.20	12	100.50	101.00	24.5	33,507	0.07%
2022/11/23	21.1	100.91	3	101.33	100.50	18.1	33,169	0.05%
2022/11/22	17.8	100.16	7	100.50	100.50	10.8	33,091	0.03%
2022/11/21	18.5	100.47	606	100.67	100.00	-587.5	32,902	-1.79%	大賣/鉅額交易
2022/11/18	479.7	101.00	174	101.99	100.50	305.7	32,636	0.94%	大買/大賣/鉅額交易
2022/11/17	166.6	101.48	2.4	101.50	101.50	164.2	32,326	0.51%	大買/鉅額交易
2022/11/16	178	101.56	24	101.60	101.50	154	32,188	0.48%	大買/鉅額交易
2022/11/15	9.2	101.56	16	101.47	101.50	-6.9	31,685	-0.02%
2022/11/14	24.4	100.17	14.1	100.95	101.50	10.3	31,198	0.03%
2022/11/11	89.9	100.36	24.2	100.17	100.00	65.8	30,512	0.22%
2022/11/10	33.5	100.66	7	100.50	100.50	26.5	29,543	0.09%
2022/11/09	19.2	100.91	28.3	101.88	102.50	-9.1	29,373	-0.03%
2022/11/08	23.8	100.23	69	100.35	100.00	-45.2	29,190	-0.15%
2022/11/07	142.6	100.35	303	100.50	100.00	-160.4	29,498	-0.54%	大買/大賣/鉅額交易
2022/11/04	308.5	100.07	33.3	99.87	100.50	275.2	29,858	0.92%	大買/鉅額交易
2022/11/03	20.7	100.96	74	101.47	101.00	-53.3	29,990	-0.18%
2022/11/02	18.2	101.34	120	101.93	102.00	-101.8	29,765	-0.34%	大賣/鉅額交易
2022/11/01	121	101.46	338	101.25	101.50	-217	29,668	-0.73%	大買/大賣/鉅額交易
2022/10/31	135.4	102.01	10.1	102.40	102.50	125.3	29,304	0.43%	大買/鉅額交易
2022/10/28	2.7	103.90	21.1	103.50	104.00	-18.4	29,222	-0.06%
2022/10/27	0.1	104.50	6.8	104.71	104.00	-6.7	29,368	-0.02%
2022/10/26	3.2	103.19	7	103.86	104.00	-3.8	29,519	-0.01%
2022/10/25	16.6	102.70	10.1	102.66	103.50	6.6	29,293	0.02%
2022/10/24	14.2	103.39	2	103.00	103.00	12.2	29,045	0.04%
2022/10/21	3	102.34	63	103.46	103.50	-60	28,923	-0.21%
2022/10/20	338.3	101.96	120.2	101.62	102.50	218.1	29,034	0.75%	大買/大賣/鉅額交易
2022/10/19	114	103.49	833	103.56	103.00	-719	28,453	-2.53%	大買/大賣/鉅額交易
2022/10/18	22.2	103.96	3.2	104.47	103.50	19	28,204	0.07%
2022/10/17	55.1	104.55	5.6	104.73	105.00	49.5	28,041	0.18%
2022/10/14	112.7	105.00	17	105.00	105.00	95.6	27,956	0.34%	大買/
2022/10/13	81	103.55	2	104.49	103.50	79	28,122	0.28%
2022/10/12	19.2	103.19	3.4	103.40	103.00	15.8	27,974	0.06%
2022/10/11	19.4	104.37	218.2	104.02	104.00	-198.8	27,628	-0.72%	大賣/鉅額交易
2022/10/07	104.1	107.00	10	107.35	107.50	94.1	27,413	0.34%	大買/
2022/10/06	127	107.37	4.3	107.27	107.50	122.7	27,815	0.44%	大買/鉅額交易
2022/10/05	226.2	107.14	39.7	106.52	107.00	186.5	27,893	0.67%	大買/鉅額交易
2022/10/04	107.2	102.01	9.1	102.50	102.50	98.1	27,455	0.36%	大買/
2022/10/03	57.6	100.99	4.1	101.14	101.00	53.5	27,474	0.19%
2022/09/30	156	101.96	0.8	101.50	102.00	155.2	27,695	0.56%	大買/鉅額交易
2022/09/29	13.4	101.39	1.2	101.92	101.50	12.2	27,913	0.04%
2022/09/28	30.5	101.60	2	101.50	100.50	28.5	28,002	0.10%
2022/09/27	3.1	103.84	2.8	103.46	103.50	0.3	27,942	0.00%
2022/09/26	28.2	104.59	202	103.51	104.00	-173.8	28,760	-0.60%	大賣/鉅額交易
2022/09/23	8.4	106.38	8.2	106.44	106.50	0.2	29,122	0.00%
2022/09/22	8.5	106.57	309.4	106.51	107.00	-300.8	29,606	-1.02%	大賣/鉅額交易
2022/09/21	121.2	107.39	5.1	107.21	107.00	116.1	29,763	0.39%	大買/鉅額交易
2022/09/20	71.7	107.99	10.1	108.05	108.50	61.6	29,793	0.21%
2022/09/19	209.2	106.75	7.2	106.93	107.00	202	29,797	0.68%	大買/鉅額交易
2022/09/16	40	107.01	0	0.00	107.50	40	30,004	0.13%
2022/09/15	306	108.00	2	108.25	108.00	304	30,148	1.01%	大買/鉅額交易
2022/09/14	25.6	107.84	2	108.00	107.50	23.6	30,383	0.08%
2022/09/13	6	109.99	17.6	109.53	110.00	-11.5	30,584	-0.04%
2022/09/12	5.2	108.11	1	108.50	108.50	4.2	30,594	0.01%
2022/09/08	8	106.63	2	106.50	107.00	6	31,113	0.02%
2022/09/07	31.7	106.74	1	106.50	106.00	30.7	31,387	0.10%
2022/09/06	6.1	107.67	14	107.93	108.50	-7.9	31,270	-0.03%
2022/09/05	0	0.00	2.6	108.00	108.00	-2.6	31,528	-0.01%
2022/09/02	13.7	107.52	2.6	108.00	107.50	11.1	31,931	0.03%
2022/09/01	27.4	107.54	0.1	108.00	107.50	27.3	32,046	0.09%
2022/08/31	5	107.80	125	108.92	109.00	-120	31,915	-0.38%	大賣/鉅額交易
2022/08/30	1.6	108.19	3.2	108.50	108.50	-1.6	31,741	-0.01%
2022/08/29	25.7	108.21	1.8	108.50	108.00	23.9	32,006	0.07%
2022/08/26	106	109.51	2.4	110.04	110.50	103.6	32,155	0.32%	大買/鉅額交易
2022/08/25	3.6	109.58	3.8	109.95	109.50	-0.1	32,478	0.00%
2022/08/24	9.5	109.24	137	109.39	109.50	-127.5	33,426	-0.38%	大賣/鉅額交易
2022/08/23	6.1	110.00	2.3	110.28	110.00	3.8	34,509	0.01%
2022/08/22	2.2	110.29	312	110.82	111.00	-309.9	34,940	-0.89%	大賣/鉅額交易
2022/08/19	101.6	111.00	22.1	111.03	111.00	79.5	35,525	0.22%	大買/
2022/08/18	108.7	111.04	0.1	111.86	112.00	108.5	35,898	0.30%	大買/鉅額交易
2022/08/17	258.2	112.18	217.6	111.78	112.50	40.6	36,728	0.11%	大買/大賣/
2022/08/16	208.2	110.76	29	111.17	111.00	179.2	36,840	0.49%	大買/鉅額交易
2022/08/15	13.8	112.22	23.3	112.28	112.00	-9.5	36,930	-0.03%
2022/08/12	10.7	113.11	31.7	113.09	112.50	-21	37,208	-0.06%
2022/08/11	216.7	111.57	54	112.10	113.00	162.8	37,022	0.44%	大買/鉅額交易
2022/08/10	9.1	110.38	47.1	109.98	110.00	-37.9	36,918	-0.10%
2022/08/09	7	107.93	19.8	108.60	109.00	-12.8	36,398	-0.04%
2022/08/08	1.7	108.00	307	107.26	108.00	-305.3	36,343	-0.84%	大賣/鉅額交易
2022/08/05	215.3	108.26	104	108.01	108.00	111.3	36,295	0.31%	大買/大賣/鉅額交易
2022/08/04	118	107.04	58.5	107.38	108.00	59.5	36,249	0.16%	大買/
2022/08/03	6.5	107.11	10.2	107.79	108.50	-3.8	35,932	-0.01%
2022/08/02	114.5	107.89	21	107.43	108.00	93.5	35,709	0.26%	大買/
2022/08/01	12.1	108.88	11.1	108.72	109.00	0.9	35,441	0.00%
2022/07/29	0.2	108.50	8	109.00	109.00	-7.8	35,652	-0.02%
2022/07/28	1.4	108.50	24.7	108.40	108.50	-23.3	35,867	-0.06%
2022/07/27	4.7	108.35	9.6	108.63	108.00	-4.9	36,003	-0.01%
2022/07/26	6.5	107.81	212	107.51	108.00	-205.5	35,778	-0.57%	大賣/鉅額交易
2022/07/25	228.5	107.51	20.1	107.30	107.50	208.4	35,635	0.58%	大買/鉅額交易
2022/07/22	6.5	106.08	16	106.06	106.00	-9.5	35,447	-0.03%
2022/07/21	5	104.50	322	105.00	105.50	-317	35,462	-0.89%	大賣/鉅額交易
2022/07/20	330.4	103.87	206	104.74	103.50	124.4	35,419	0.35%	大買/大賣/鉅額交易
2022/07/19	326.2	104.03	305	104.33	104.00	21.2	35,511	0.06%	大買/大賣/
2022/07/18	121.5	104.56	60.5	105.00	105.00	61	35,446	0.17%	大買/
2022/07/15	123.1	105.03	7	105.07	105.00	116.1	35,469	0.33%	大買/鉅額交易
2022/07/14	114	104.53	128.7	103.36	105.00	-14.7	35,384	-0.04%	大買/大賣/
2022/07/13	14.1	102.96	39.5	103.23	102.50	-25.5	34,910	-0.07%
2022/07/12	35	100.22	1,128	100.00	100.50	-1,093	34,569	-3.16%	大賣/鉅額交易
2022/07/11	11.2	100.87	7.1	101.07	101.00	4.2	34,330	0.01%
2022/07/08	224.5	101.81	71	103.51	102.00	153.5	34,172	0.45%	大買/鉅額交易
2022/07/07	110.5	103.41	24	102.21	103.50	86.5	33,867	0.26%	大買/
2022/07/06	444.6	101.59	25.5	101.14	100.50	419.1	33,478	1.25%	大買/鉅額交易
2022/07/05	908	102.06	9	102.17	102.50	899	33,199	2.71%	大買/鉅額交易
2022/07/04	178.3	100.18	4.5	100.39	100.00	173.8	32,860	0.53%	大買/鉅額交易
2022/07/01	101	106.81	64.1	107.00	106.00	36.9	32,262	0.11%	大買/
2022/06/30	58.3	109.49	474.4	109.59	109.00	-416.1	31,744	-1.31%	大賣/鉅額交易
2022/06/29	225.1	111.28	105.1	111.54	111.00	120	31,393	0.38%	大買/大賣/鉅額交易
2022/06/28	204.8	111.01	212.4	111.76	112.00	-7.6	31,168	-0.02%	大買/大賣/
2022/06/27	238	111.05	115.6	111.73	111.00	122.4	31,040	0.39%	大買/大賣/鉅額交易
2022/06/24	213.1	109.24	270	110.17	110.00	-56.9	30,863	-0.18%	大買/大賣/
2022/06/23	163	109.10	31	108.02	108.00	132	30,701	0.43%	大買/鉅額交易
2022/06/22	167.1	109.94	4.1	110.51	109.50	163	30,281	0.54%	大買/鉅額交易
2022/06/21	106.1	111.49	54.7	111.29	112.00	51.4	30,597	0.17%	大買/
2022/06/20	35.6	109.23	627.6	109.50	109.00	-591.9	30,276	-1.96%	大賣/鉅額交易
2022/06/17	45.5	109.59	10.3	110.16	109.50	35.2	30,071	0.12%
2022/06/16	38.1	111.63	736	111.04	111.50	-697.9	29,597	-2.36%	大賣/鉅額交易
2022/06/15	13.6	111.89	4.1	112.12	112.00	9.6	30,439	0.03%
2022/06/14	8	111.12	20	110.95	111.50	-12	30,755	-0.04%
2022/06/13	65.2	111.61	43.7	111.95	111.50	21.5	30,823	0.07%
2022/06/10	118.3	114.47	24.3	114.50	114.00	94	30,587	0.31%	大買/
2022/06/09	122.2	115.38	27.9	114.61	115.50	94.3	30,617	0.31%	大買/
2022/06/08	5.6	113.99	18.2	113.99	114.00	-12.6	30,518	-0.04%
2022/06/07	151.2	114.34	144.5	113.55	113.50	6.7	30,625	0.02%	大買/大賣/
2022/06/06	106.4	115.47	41.9	115.45	115.50	64.4	30,483	0.21%	大買/
2022/06/02	229.5	114.94	15.2	114.43	114.00	214.2	30,890	0.69%	大買/鉅額交易
2022/06/01	50.6	114.10	350	114.95	114.50	-299.4	31,010	-0.97%	大賣/鉅額交易
2022/05/31	328.4	112.84	96.8	112.05	113.00	231.6	30,133	0.77%	大買/鉅額交易
2022/05/30	312.2	109.68	346.8	110.15	110.50	-34.6	28,871	-0.12%	大買/大賣/
2022/05/27	511.8	110.30	37.9	110.44	110.00	473.9	28,372	1.67%	大買/鉅額交易
2022/05/26	10.1	109.57	822	108.52	109.00	-811.9	27,992	-2.90%	大賣/鉅額交易
2022/05/25	207.9	109.49	64.9	109.30	109.50	143	27,818	0.51%	大買/鉅額交易
2022/05/24	106.2	108.49	37	108.51	108.00	69.2	27,347	0.25%	大買/
2022/05/23	13	108.08	38.7	108.26	108.00	-25.7	26,969	-0.10%
2022/05/20	216.3	107.76	370.5	107.19	107.00	-154.2	26,832	-0.57%	大買/大賣/鉅額交易
2022/05/19	105.5	107.43	13	106.15	107.50	92.5	26,456	0.35%	大買/
2022/05/18	219.8	106.74	132.2	106.38	107.00	87.6	26,023	0.34%	大買/大賣/
2022/05/17	305.8	104.50	9	104.78	105.00	296.8	25,518	1.16%	大買/鉅額交易
2022/05/16	0.1	104.00	6.6	104.06	104.50	-6.5	25,323	-0.03%
2022/05/13	2	103.50	7	103.79	104.00	-5	25,172	-0.02%
2022/05/12	4.5	102.53	1	102.50	102.00	3.5	25,217	0.01%
2022/05/11	1	103.50	9	103.50	103.00	-8	25,124	-0.03%
2022/05/10	3	103.33	8.6	103.18	104.00	-5.6	25,133	-0.02%
2022/05/09	10.1	103.01	24.4	103.69	104.00	-14.3	25,217	-0.06%
2022/05/06	7.1	103.01	10.2	103.35	104.00	-3.1	25,527	-0.01%
2022/05/05	2	104.50	8	105.06	104.50	-6	25,631	-0.02%
2022/05/04	2	104.00	26.1	103.90	104.00	-24.1	25,602	-0.09%
2022/05/03	6.1	102.09	14.2	102.10	102.50	-8.1	25,586	-0.03%
2022/04/29	1	101.98	3.3	101.83	102.00	-2.2	25,993	-0.01%
2022/04/28	256.2	100.02	2	100.75	101.50	254.2	26,305	0.97%	大買/鉅額交易
2022/04/27	34	100.01	41.9	100.20	100.00	-7.9	26,323	-0.03%
2022/04/26	4	101.12	1.5	101.00	101.00	2.5	26,227	0.01%
2022/04/25	53.5	101.27	20	101.50	100.50	33.5	26,131	0.13%
2022/04/22	9	102.89	4	103.00	103.50	5	25,723	0.02%
2022/04/21	1	103.00	7	103.21	103.00	-6	26,086	-0.02%
2022/04/20	21.6	102.22	36	102.61	103.00	-14.5	26,106	-0.06%
2022/04/19	30.2	102.34	0	0.00	102.00	30.2	26,095	0.12%
2022/04/18	3.1	102.52	3	102.50	102.50	0.1	26,235	0.00%
2022/04/15	12.4	103.01	16.5	103.32	103.00	-4.1	26,622	-0.02%
2022/04/14	1	104.50	3	104.00	104.00	-2	27,070	-0.01%
2022/04/13	3	103.17	15.3	103.99	104.00	-12.3	27,740	-0.04%
2022/04/12	17	101.79	12	102.13	102.00	5	29,846	0.02%
2022/04/11	36.9	101.94	24	102.27	102.00	12.9	29,853	0.04%
2022/04/08	20.2	102.69	10	103.00	103.00	10.2	29,736	0.03%
2022/04/07	59.1	103.39	217	103.03	103.00	-157.9	29,605	-0.53%	大賣/鉅額交易
2022/04/06	219	104.75	5.1	104.71	105.00	214	29,253	0.73%	大買/鉅額交易
2022/04/01	19.1	104.74	7.4	104.53	104.50	11.7	28,990	0.04%
2022/03/31	4.2	106.12	8.4	105.94	106.00	-4.2	28,748	-0.01%
2022/03/30	10.9	105.50	15.4	105.80	105.50	-4.5	28,608	-0.02%
2022/03/29	14.2	105.39	10.1	106.00	105.50	4.1	28,506	0.01%
2022/03/28	15.7	105.71	8.2	105.82	106.00	7.5	28,443	0.03%
2022/03/25	14.3	106.54	11	106.32	106.00	3.3	28,332	0.01%
2022/03/24	20	106.65	23.4	106.70	106.50	-3.3	28,289	-0.01%
2022/03/23	12.7	104.61	20.2	105.00	105.50	-7.5	27,980	-0.03%
2022/03/22	22.1	103.77	27	104.19	104.00	-4.9	28,224	-0.02%
2022/03/21	24	104.81	16	105.50	104.50	8	28,256	0.03%
2022/03/18	32.5	104.39	38	104.70	106.00	-5.5	28,271	-0.02%
2022/03/17	7.7	103.38	30.3	104.01	104.00	-22.6	27,192	-0.08%
2022/03/16	38.8	100.93	24	101.35	101.50	14.8	26,806	0.06%
2022/03/15	25.1	101.25	10	101.50	101.00	15.1	26,458	0.06%
2022/03/14	34.3	102.88	15	103.10	102.50	19.3	26,525	0.07%
2022/03/11	4.4	103.39	8	103.13	103.50	-3.6	26,516	-0.01%
2022/03/10	3.8	103.15	2.9	103.22	103.00	0.8	26,500	0.00%
2022/03/09	13.5	101.89	3	102.00	101.50	10.5	26,385	0.04%
2022/03/08	51.5	101.05	47	100.72	101.50	4.5	26,349	0.02%
2022/03/07	29.5	102.82	10	103.00	102.50	19.5	25,720	0.08%
2022/03/04	8.2	104.86	1.5	104.67	105.00	6.7	25,816	0.03%
2022/03/03	13.6	104.85	4	104.75	104.50	9.6	25,972	0.04%
2022/03/02	2.4	104.34	0	0.00	104.50	2.4	26,143	0.01%
2022/03/01	2.2	104.52	36.1	104.50	104.50	-33.9	26,204	-0.13%
2022/02/25	38.1	103.00	45.4	103.06	103.00	-7.2	26,220	-0.03%
2022/02/24	147.4	103.21	104.1	103.10	102.50	43.3	26,098	0.17%	大買/大賣/
2022/02/23	3.6	104.86	10	105.00	105.00	-6.4	25,606	-0.02%
2022/02/22	54	104.22	30	104.45	104.50	24	25,709	0.09%
2022/02/21	24	105.40	18	105.44	106.00	6	25,784	0.02%
2022/02/18	12.2	105.46	4.2	105.14	105.50	8.1	25,924	0.03%
2022/02/17	7.5	105.83	15.6	106.03	106.00	-8.1	25,998	-0.03%
2022/02/16	0.7	105.00	21.6	105.35	105.50	-21	26,003	-0.08%
2022/02/15	80.7	104.42	1	104.50	104.00	79.7	26,223	0.30%
2022/02/14	23.4	104.03	56	104.57	104.00	-32.6	26,310	-0.12%
2022/02/11	19.8	105.44	57.4	105.48	106.00	-37.6	26,318	-0.14%
2022/02/10	8.7	106.49	153.7	106.01	106.50	-145	26,440	-0.55%	大賣/鉅額交易
2022/02/09	8.5	106.12	44.2	105.86	106.50	-35.7	26,437	-0.14%
2022/02/08	38.9	105.54	58.1	105.28	105.50	-19.2	26,352	-0.07%
2022/02/07	29.3	103.12	6	103.50	103.00	23.3	25,826	0.09%
2022/01/26	161.5	102.47	27.5	102.35	102.00	134	25,471	0.53%	大買/鉅額交易
2022/01/25	39.8	102.39	12.4	102.55	103.00	27.5	25,257	0.11%
2022/01/24	16.4	103.05	14	103.32	103.00	2.4	25,076	0.01%
2022/01/21	43	102.37	15	102.10	102.00	28	24,727	0.11%
2022/01/20	29.4	103.36	0	0.00	103.00	29.4	24,415	0.12%
2022/01/19	24	103.73	6	103.42	103.50	18	24,199	0.07%
2022/01/18	24.1	103.90	13.1	104.04	103.50	11	24,100	0.05%
2022/01/17	20	103.70	0.5	104.00	103.50	19.5	24,204	0.08%
2022/01/14	58.9	103.64	2	104.25	103.50	56.9	24,181	0.24%
2022/01/13	12	105.21	4	105.25	105.50	8	24,050	0.03%
2022/01/12	8.4	104.20	19	104.55	104.50	-10.7	24,214	-0.04%
2022/01/11	23.5	104.35	12.2	104.54	104.50	11.2	24,338	0.05%
2022/01/10	35	105.00	26	104.54	104.50	9	24,605	0.04%
2022/01/07	32.8	107.00	36	107.35	106.50	-3.2	24,846	-0.01%
2022/01/06	85.7	107.42	34.1	107.22	107.00	51.6	24,497	0.21%
2022/01/05	128.7	109.14	141.9	108.08	109.00	-13.2	23,990	-0.05%	大買/大賣/
2022/01/04	13.2	103.50	13.3	103.88	103.50	-0.1	22,264	0.00%
2022/01/03	72.4	103.42	11.1	103.82	103.00	61.3	22,420	0.27%
2021/12/30	7.6	104.10	0	0.00	104.00	7.6	22,693	0.03%
2021/12/29	14.1	104.54	19.9	104.80	105.00	-5.8	23,058	-0.03%
2021/12/28	1.4	104.90	7	105.07	105.50	-5.6	23,528	-0.02%
2021/12/27	2.5	104.50	2	104.50	104.50	0.5	23,690	0.00%
2021/12/24	12.1	104.38	15.3	104.50	104.00	-3.2	24,112	-0.01%
2021/12/23	5	103.90	70	104.00	104.00	-65	24,295	-0.27%
2021/12/22	29	103.71	11	104.00	103.50	18	24,599	0.07%
2021/12/21	4.3	104.49	17	104.44	104.50	-12.7	24,777	-0.05%
2021/12/20	25.1	103.00	15.5	103.35	103.00	9.6	24,788	0.04%
2021/12/17	29.4	103.51	38.5	103.53	103.50	-9.1	24,743	-0.04%
2021/12/16	75.7	104.53	47	104.39	103.50	28.7	24,530	0.12%
2021/12/15	15.1	104.14	12.2	104.59	105.00	2.8	24,606	0.01%
2021/12/14	7.6	104.46	21.5	104.85	104.50	-13.9	24,867	-0.06%
2021/12/13	28.2	104.73	12.8	105.35	104.50	15.4	24,882	0.06%
2021/12/10	27.3	105.00	25	105.46	105.00	2.3	25,648	0.01%
2021/12/09	40.6	105.50	317.1	105.50	106.00	-276.6	25,628	-1.08%	大賣/鉅額交易
2021/12/08	18	105.73	1	107.00	105.00	17	25,632	0.07%
2021/12/07	17.2	106.20	44	105.85	106.00	-26.8	25,267	-0.11%
2021/12/06	7.1	106.15	4.2	106.86	106.50	2.9	25,185	0.01%
2021/12/03	14.2	105.19	0.6	105.50	105.00	13.6	25,281	0.05%
2021/12/02	9	105.61	10	106.00	105.00	-1	25,365	0.00%
2021/12/01	6.3	104.52	39.2	104.91	105.50	-32.9	25,219	-0.13%
2021/11/30	20.4	104.08	11.8	104.87	103.50	8.6	25,243	0.03%
2021/11/29	355.2	104.53	17.1	103.85	103.50	338.1	24,913	1.36%	大買/鉅額交易
2021/11/26	36.5	103.88	17.6	104.38	103.50	18.9	24,820	0.08%
2021/11/25	16	105.25	9.6	105.45	105.00	6.4	24,927	0.03%
2021/11/24	44.1	105.21	6.1	105.26	105.50	38	24,868	0.15%
2021/11/23	39.4	106.11	1.1	106.50	106.00	38.3	24,601	0.16%
2021/11/22	33.3	106.91	0	107.00	106.50	33.3	24,446	0.14%
2021/11/19	18.8	106.95	9.8	107.40	106.50	9	24,384	0.04%
2021/11/18	27.4	106.78	28	106.96	107.00	-0.6	24,337	0.00%
2021/11/17	31.4	107.26	4.7	107.36	107.00	26.7	24,205	0.11%
2021/11/16	2.2	108.48	4	108.25	108.00	-1.8	24,180	-0.01%
2021/11/15	45.2	109.00	14	109.07	108.00	31.2	24,775	0.13%
2021/11/12	9.1	108.50	9.2	108.62	109.00	-0.1	24,877	0.00%
2021/11/11	9.1	107.78	3.5	108.50	107.50	5.6	24,858	0.02%
2021/11/10	11.3	108.96	30.8	108.72	109.00	-19.5	25,126	-0.08%
2021/11/09	13.5	107.26	14.3	107.69	108.00	-0.8	25,521	0.00%
2021/11/08	12.2	107.18	15.5	107.31	107.50	-3.3	25,431	-0.01%
2021/11/05	11	108.45	11.5	108.35	109.00	-0.5	25,877	0.00%
2021/11/04	12.7	108.00	7	108.00	108.00	5.7	26,297	0.02%
2021/11/03	3.6	108.00	16.4	107.97	107.50	-12.8	26,495	-0.05%
2021/11/02	16.1	108.25	6	108.00	107.50	10.1	26,978	0.04%
2021/11/01	18.3	106.98	103	107.00	106.50	-84.7	26,974	-0.31%	大賣/
2021/10/29	10.9	107.22	9	107.11	107.00	1.9	27,025	0.01%
2021/10/28	1	108.50	4	108.25	108.50	-3	27,041	-0.01%
2021/10/27	15.3	108.20	0	0.00	108.00	15.3	27,205	0.06%
2021/10/26	0.2	108.50	15.1	108.64	109.00	-14.9	27,413	-0.05%
2021/10/25	3.3	108.33	8.1	108.56	108.00	-4.9	27,459	-0.02%
2021/10/22	6.1	107.59	7.5	107.67	107.50	-1.4	27,653	-0.01%
2021/10/21	106.1	107.52	6.1	108.07	108.00	100	27,868	0.36%	大買/
2021/10/20	15.4	107.33	20.1	107.90	107.50	-4.7	27,916	-0.02%
2021/10/19	12.3	107.29	12.6	107.28	107.00	-0.3	27,785	0.00%
2021/10/18	39.4	108.95	26	109.02	107.50	13.4	28,334	0.05%
2021/10/15	12.4	108.60	54	108.82	109.50	-41.6	28,682	-0.15%
2021/10/14	29	106.67	12	107.13	106.50	17	28,303	0.06%
2021/10/13	12.1	105.09	31	106.00	105.50	-18.9	28,537	-0.07%
2021/10/12	47.1	105.32	3.2	105.06	105.00	43.9	28,786	0.15%
2021/10/08	2.3	107.43	15.1	107.33	108.00	-12.8	29,185	-0.04%
2021/10/07	9	106.44	58.3	106.47	107.00	-49.3	29,179	-0.17%
2021/10/06	29.4	103.69	51.2	103.93	103.00	-21.9	29,150	-0.07%
2021/10/05	41.6	101.49	9	101.22	101.50	32.6	28,786	0.11%
2021/10/04	19.4	103.17	14.3	103.43	103.00	5.1	28,567	0.02%
2021/10/01	35.7	103.67	28	103.63	103.00	7.7	28,543	0.03%
2021/09/30	26	104.77	11	105.45	105.00	15	28,439	0.05%
2021/09/29	40.3	104.84	4	104.50	105.00	36.3	28,792	0.13%
2021/09/28	33.5	106.69	355	107.00	106.50	-321.5	29,592	-1.09%	大賣/鉅額交易
2021/09/27	24.1	107.56	75.3	108.48	107.50	-51.2	29,497	-0.17%
2021/09/24	109.4	107.50	32	107.97	107.50	77.4	29,530	0.26%	大買/
2021/09/23	121.8	106.88	124	106.66	106.50	-2.2	29,793	-0.01%	大買/大賣/
2021/09/22	53.5	106.43	5	106.90	107.00	48.5	29,774	0.16%
2021/09/17	12	108.46	23	108.72	108.50	-11	29,528	-0.04%
2021/09/16	338.1	108.00	5	108.40	107.50	333.1	29,476	1.13%	大買/鉅額交易
2021/09/15	55	109.29	136	109.86	108.50	-81	29,612	-0.27%	大賣/
2021/09/14	8.1	107.31	5	107.10	107.50	3.1	29,019	0.01%
2021/09/13	32.5	106.73	1	107.00	106.50	31.5	29,065	0.11%
2021/09/10	7.2	107.79	6	108.17	108.00	1.2	29,390	0.00%
2021/09/09	11.8	106.97	9.9	107.00	107.00	1.9	29,660	0.01%
2021/09/08	42.4	108.12	16.7	108.19	107.50	25.6	29,623	0.09%
2021/09/07	62.5	109.06	59	108.58	108.50	3.5	29,547	0.01%
2021/09/06	51.1	111.64	18.9	111.85	111.00	32.3	29,553	0.11%
2021/09/03	22.8	112.11	18.1	112.25	112.50	4.6	29,849	0.02%
2021/09/02	134.1	112.01	23.8	111.52	111.50	110.3	29,768	0.37%	大買/鉅額交易
2021/09/01	42.3	111.21	17.5	110.90	111.00	24.7	29,654	0.08%
2021/08/31	8	108.94	64.5	109.34	111.00	-56.5	29,587	-0.19%
2021/08/30	1.1	108.00	12.8	108.58	109.00	-11.7	29,418	-0.04%
2021/08/27	1	107.50	10	107.65	108.00	-9	29,666	-0.03%
2021/08/26	12.1	108.48	9.6	107.79	107.50	2.4	29,835	0.01%
2021/08/25	20.1	108.08	3.6	108.50	108.50	16.5	30,168	0.05%
2021/08/24	8.2	108.74	20	108.63	109.00	-11.9	30,304	-0.04%
2021/08/23	8	107.00	14.1	106.54	107.50	-6.1	30,576	-0.02%
2021/08/20	8.6	103.69	32.6	104.69	104.50	-24	30,649	-0.08%
2021/08/19	56	103.54	6	103.26	103.00	50	31,163	0.16%
2021/08/18	14.7	105.35	33	105.83	107.00	-18.4	30,717	-0.06%
2021/08/17	13.3	106.92	18.5	107.45	106.50	-5.2	31,031	-0.02%
2021/08/16	13.2	107.25	5	107.80	107.50	8.2	31,124	0.03%
2021/08/13	27.2	109.20	20	109.35	109.00	7.2	31,441	0.02%
2021/08/12	8.2	109.01	1	109.00	109.00	7.2	31,378	0.02%
2021/08/11	16	107.25	9.1	107.45	109.00	6.9	31,859	0.02%
2021/08/10	42.9	109.35	0	111.00	108.50	42.9	32,440	0.13%
2021/08/09	11.3	112.00	16.5	112.00	112.00	-5.2	33,341	-0.02%
2021/08/06	19.2	111.95	15	112.10	112.50	4.2	33,684	0.01%
2021/08/05	9.5	111.39	4	111.63	112.00	5.5	34,169	0.02%
2021/08/04	5.2	111.62	3.1	112.16	112.00	2.1	36,329	0.01%
2021/08/03	11.1	111.46	3.3	111.37	111.50	7.8	37,309	0.02%
2021/08/02	12	110.63	28.3	112.18	113.00	-16.3	37,640	-0.04%
2021/07/30	19.1	110.40	12	109.92	110.00	7.1	38,246	0.02%
2021/07/29	2.2	111.22	12.1	110.92	111.00	-9.9	38,400	-0.03%
2021/07/28	21.3	109.38	21	110.02	110.50	0.3	39,142	0.00%
2021/07/27	6	111.25	14	110.93	111.50	-8	40,042	-0.02%
2021/07/26	46.4	109.78	23.6	109.64	110.00	22.8	40,774	0.06%
2021/07/23	9.1	110.62	24	111.62	110.50	-14.9	40,978	-0.04%
2021/07/22	115.1	110.16	59	111.58	110.50	56.1	41,267	0.14%	大買/
2021/07/21	38.6	113.43	910.3	112.52	112.50	-871.7	41,185	-2.12%	大賣/鉅額交易
2021/07/20	24.3	114.88	13.1	115.00	114.50	11.2	40,817	0.03%
2021/07/19	22.4	117.04	3.1	117.00	116.50	19.4	41,033	0.05%
2021/07/16	17.4	118.74	16.5	118.90	119.50	0.9	41,627	0.00%
2021/07/15	45.4	118.64	135.5	118.70	119.50	-90.1	41,646	-0.22%	大賣/
2021/07/14	46.1	117.42	48.7	116.92	116.00	-2.6	41,038	-0.01%
2021/07/13	38	116.42	35	116.41	116.50	3	41,122	0.01%
2021/07/12	14.5	115.39	8.4	115.06	115.00	6.1	41,396	0.01%
2021/07/09	45.7	113.96	9.1	113.51	114.00	36.6	41,770	0.09%
2021/07/08	40.3	115.10	17	115.38	115.50	23.3	42,184	0.06%
2021/07/07	13.8	115.43	9.2	115.60	115.00	4.6	42,614	0.01%
2021/07/06	15.2	116.73	116.7	116.31	116.50	-101.5	43,302	-0.23%	大賣/鉅額交易
2021/07/05	138.6	116.53	63	114.96	117.00	75.6	43,911	0.17%	大買/
2021/07/02	14	111.75	5	111.80	111.50	9	43,223	0.02%
2021/07/01	36.4	112.11	29	111.98	112.00	7.4	43,510	0.02%
2021/06/30	32.3	112.89	34.4	112.78	112.00	-2.1	43,940	0.00%
2021/06/29	6.7	111.78	15.1	111.97	111.50	-8.4	45,039	-0.02%
2021/06/28	7.2	111.93	4	112.00	111.50	3.2	46,909	0.01%
2021/06/25	19.2	114.18	9.6	114.18	113.00	9.6	47,286	0.02%
2021/06/24	9.4	112.29	14	112.64	113.00	-4.6	47,379	-0.01%
2021/06/23	17.6	110.37	13.3	110.69	111.50	4.3	47,741	0.01%
2021/06/22	11.4	109.22	6.2	109.09	108.50	5.2	48,354	0.01%
2021/06/21	51.3	109.24	53.5	109.31	108.50	-2.2	49,335	0.00%
2021/06/18	17.3	112.10	20.1	112.05	111.50	-2.8	50,635	-0.01%
2021/06/17	50.6	110.97	5.4	112.34	113.00	45.2	51,947	0.09%
2021/06/16	15	112.07	16	112.22	111.50	-1	54,351	0.00%
2021/06/15	15.2	112.87	79.3	113.32	113.00	-64.1	56,251	-0.11%
2021/06/11	50	113.69	53	113.19	113.50	-3	58,242	-0.01%
2021/06/10	33	110.97	15	110.93	110.50	18	59,189	0.03%
2021/06/09	9.3	109.91	12.3	110.29	109.50	-3	60,027	0.00%
2021/06/08	13	110.77	5	110.30	110.50	8	61,243	0.01%
2021/06/07	18.3	110.89	13	111.08	110.50	5.3	62,197	0.01%
2021/06/04	16.6	110.32	6	111.25	112.00	10.6	62,654	0.02%
2021/06/03	23.6	111.98	14	111.86	111.00	9.6	62,906	0.02%
2021/06/02	38.2	112.41	8.2	111.78	112.00	30	63,414	0.05%
2021/06/01	12.5	114.26	19.7	113.79	114.50	-7.3	64,306	-0.01%
2021/05/31	23.5	112.66	22.1	112.91	113.50	1.5	65,255	0.00%
2021/05/28	8	110.75	30	110.67	111.00	-22	66,126	-0.03%
2021/05/27	25	108.92	16.2	109.01	109.50	8.8	66,575	0.01%
2021/05/26	13.3	111.58	10.1	111.46	111.50	3.2	67,559	0.00%
2021/05/25	30.3	111.70	56.6	112.08	112.00	-26.3	69,013	-0.04%
2021/05/24	8	108.88	12.1	108.92	109.50	-4.1	69,079	-0.01%
2021/05/21	42.2	108.28	50.5	108.99	109.50	-8.2	69,408	-0.01%
2021/05/20	17.1	105.79	20.4	105.96	106.00	-3.3	69,516	0.00%
2021/05/19	22.5	105.29	15	105.23	105.00	7.4	70,236	0.01%
2021/05/18	23.3	105.79	116.5	103.90	107.00	-93.2	70,231	-0.13%	大賣/
2021/05/17	119.4	99.35	59.4	100.07	98.20	60	70,387	0.09%	大買/
2021/05/14	17.7	104.55	36.2	105.10	104.50	-18.5	70,236	-0.03%
2021/05/13	60.6	102.87	113.1	102.10	103.00	-52.5	70,571	-0.07%	大賣/
2021/05/12	144.2	100.74	185.3	101.06	102.00	-41.2	70,334	-0.06%	大買/大賣/
2021/05/11	121.7	107.89	63	108.51	107.00	58.7	69,233	0.08%	大買/
2021/05/10	42.2	113.69	18.2	113.53	113.00	24	69,994	0.03%
2021/05/07	11.4	115.86	67.8	115.66	117.50	-56.4	72,312	-0.08%
2021/05/06	8.2	112.12	29.1	111.91	112.50	-20.9	73,359	-0.03%
2021/05/05	75.8	110.98	17.2	111.51	110.00	58.5	74,195	0.08%
2021/05/04	223.2	108.49	124	109.45	108.50	99.1	75,249	0.13%	大買/大賣/
2021/05/03	45	113.14	25.1	113.22	112.50	19.9	76,133	0.03%
2021/04/29	35.8	117.05	62.1	117.58	116.00	-26.3	78,603	-0.03%
2021/04/28	43.1	117.20	35.1	117.43	117.00	8	79,282	0.01%
2021/04/27	69.6	119.78	64.1	118.98	118.50	5.4	80,842	0.01%
2021/04/26	75.7	118.16	63.2	118.07	117.50	12.5	81,368	0.02%
2021/04/23	13.6	118.14	17.3	117.81	119.00	-3.7	82,262	0.00%
2021/04/22	77.6	118.74	72.3	119.40	117.50	5.3	84,441	0.01%
2021/04/21	43.8	120.32	11	120.45	120.00	32.8	88,574	0.04%
2021/04/20	19.8	121.39	25.1	121.64	122.00	-5.3	89,305	-0.01%
2021/04/19	42.4	121.73	18	121.94	121.50	24.3	90,633	0.03%
2021/04/16	54	122.66	20.2	122.93	123.50	33.8	91,260	0.04%
2021/04/15	30.8	120.32	40.3	120.49	121.00	-9.4	92,273	-0.01%
2021/04/14	46.1	120.82	7.1	121.08	121.50	39	93,500	0.04%
2021/04/13	42.5	122.36	92.5	122.06	122.50	-50	96,281	-0.05%
2021/04/12	194.3	120.70	137.1	120.75	120.50	57.2	99,322	0.06%	大買/大賣/
2021/04/09	88	120.66	45.1	121.37	120.00	42.9	102,027	0.04%
2021/04/08	15.9	122.43	45	122.59	122.50	-29.2	101,224	-0.03%
2021/04/07	60.9	123.51	119	124.34	123.50	-58.1	101,243	-0.06%	大賣/
2021/04/06	171.5	123.18	189.5	122.78	122.50	-18	101,439	-0.02%	大買/大賣/
2021/04/01	280.2	121.67	206.9	121.98	121.50	73.3	101,864	0.07%	大買/大賣/
2021/03/31	119.4	124.79	45.1	124.36	124.00	74.3	102,143	0.07%	大買/
2021/03/30	45.3	129.24	68.7	129.77	129.50	-23.4	100,661	-0.02%
2021/03/29	34.1	128.26	34	128.09	128.50	0.1	100,823	0.00%
2021/03/26	264.6	126.73	292.8	127.13	126.50	-28.2	101,700	-0.03%	大買/大賣/
2021/03/25	44.5	127.12	68.1	128.02	126.50	-23.6	101,299	-0.02%
2021/03/24	331.2	128.61	252.7	128.46	128.00	78.5	100,686	0.08%	大買/大賣/
2021/03/23	79.6	132.17	71.6	131.88	130.50	8	99,806	0.01%
2021/03/22	248.5	127.57	356.2	127.78	130.00	-107.7	98,701	-0.11%	大買/大賣/鉅額交易
2021/03/19	396.5	125.65	376	125.19	123.50	20.5	97,546	0.02%	大買/大賣/
2021/03/18	677.3	129.98	782.8	129.87	129.50	-105.4	95,637	-0.11%	大買/大賣/鉅額交易
2021/03/17	554.9	125.66	705.4	125.02	126.00	-150.5	94,357	-0.16%	大買/大賣/鉅額交易
2021/03/16	143.2	122.13	319.7	122.53	123.00	-176.5	92,873	-0.19%	大買/大賣/鉅額交易
2021/03/15	215.2	120.96	187.4	119.74	121.00	27.8	92,452	0.03%	大買/大賣/
2021/03/12	40.5	119.25	106.8	119.28	120.00	-66.4	93,263	-0.07%	大賣/
2021/03/11	215.2	116.54	334.1	117.00	117.00	-118.9	94,385	-0.13%	大買/大賣/鉅額交易
2021/03/10	215.3	115.29	378.4	116.11	115.50	-163.1	93,926	-0.17%	大買/大賣/鉅額交易
2021/03/09	233.4	112.91	341.8	114.00	115.00	-108.4	93,640	-0.12%	大買/大賣/鉅額交易
2021/03/08	352	114.91	433.2	113.92	113.50	-81.2	93,481	-0.09%	大買/大賣/
2021/03/05	194.3	114.71	483.1	113.94	115.00	-288.8	92,985	-0.31%	大買/大賣/鉅額交易
2021/03/04	46.7	113.98	27	113.98	114.50	19.7	92,545	0.02%
2021/03/03	969.3	115.25	351.2	114.09	115.50	618.1	91,575	0.68%	大買/大賣/鉅額交易
2021/03/02	225.2	113.22	1,052	113.10	112.00	-826.8	90,689	-0.91%	大買/大賣/鉅額交易
2021/02/26	316.5	112.30	20	113.43	112.00	296.5	90,179	0.33%	大買/鉅額交易
2021/02/25	662.3	115.42	88.8	115.31	116.50	573.5	88,553	0.65%	大買/鉅額交易
2021/02/24	58.1	112.65	25	111.78	110.50	33.1	87,097	0.04%
2021/02/23	29.9	110.42	38	110.56	111.50	-8	86,598	-0.01%
2021/02/22	61.8	112.07	15.1	112.20	111.00	46.7	86,137	0.05%
2021/02/19	85.2	110.27	62.2	111.00	110.00	22.9	85,645	0.03%
2021/02/18	53.1	113.86	29.6	113.56	113.00	23.5	84,850	0.03%
2021/02/17	244.1	114.40	355.6	114.30	114.00	-111.5	84,908	-0.13%	大買/大賣/鉅額交易
2021/02/05	785.4	115.15	832	114.29	113.50	-46.6	83,928	-0.06%	大買/大賣/
2021/02/04	680.4	114.04	576.6	114.45	114.00	103.8	83,134	0.12%	大買/大賣/鉅額交易
2021/02/03	487.2	115.82	511	116.38	116.50	-23.8	82,680	-0.03%	大買/大賣/
2021/02/02	608.9	115.98	684.6	116.32	116.50	-75.7	82,107	-0.09%	大買/大賣/
2021/02/01	78.6	110.02	181.9	111.12	113.00	-103.3	81,389	-0.13%	大賣/鉅額交易
2021/01/29	504.1	114.48	294.2	113.50	111.50	209.9	79,640	0.26%	大買/大賣/鉅額交易
2021/01/28	160.1	119.21	587	120.05	118.50	-426.9	76,874	-0.56%	大買/大賣/鉅額交易
2021/01/27	670.5	123.27	168.3	124.09	123.00	502.3	75,136	0.67%	大買/大賣/鉅額交易
2021/01/26	98.7	122.83	330.5	123.41	122.00	-231.8	73,916	-0.31%	大賣/鉅額交易
2021/01/25	429.7	120.02	917.7	120.54	123.00	-488	72,070	-0.68%	大買/大賣/鉅額交易
2021/01/22	554.8	120.28	733.7	119.29	121.50	-178.9	70,174	-0.25%	大買/大賣/鉅額交易
2021/01/21	512.1	116.25	261.7	116.68	117.00	250.5	67,021	0.37%	大買/大賣/鉅額交易
2021/01/20	506	115.30	224.4	116.04	114.50	281.6	66,129	0.43%	大買/大賣/鉅額交易
2021/01/19	372.7	114.77	340.6	115.15	115.00	32.1	64,197	0.05%	大買/大賣/
2021/01/18	565.1	112.59	528.2	113.02	114.00	36.9	63,005	0.06%	大買/大賣/
2021/01/15	764.2	115.65	673.1	115.79	115.50	91.1	61,737	0.15%	大買/大賣/
2021/01/14	1,141.9	114.75	1,437.7	114.59	116.00	-295.8	59,302	-0.50%	大買/大賣/鉅額交易
2021/01/13	438.8	105.79	354.6	106.12	106.50	84.2	54,542	0.15%	大買/大賣/
2021/01/12	697	104.42	1,236	104.29	104.00	-539	53,983	-1.00%	大買/大賣/鉅額交易
2021/01/11	600.8	107.54	89.1	107.45	107.50	511.7	53,647	0.95%	大買/鉅額交易
2021/01/08	848.6	107.28	513.5	108.12	108.00	335.1	53,291	0.63%	大買/大賣/鉅額交易
2021/01/07	396.2	106.73	425.8	106.82	107.00	-29.6	51,832	-0.06%	大買/大賣/
2021/01/06	209.3	106.50	823.5	107.29	105.00	-614.2	50,561	-1.21%	大買/大賣/鉅額交易
2021/01/05	926.5	103.75	411.1	103.32	104.00	515.4	47,274	1.09%	大買/大賣/鉅額交易
2021/01/04	157.4	96.27	421.9	96.75	99.90	-264.4	44,037	-0.60%	大買/大賣/鉅額交易
2020/12/31	71.5	91.77	29.3	91.79	92.00	42.1	40,427	0.10%
2020/12/30	43.4	91.01	115.4	90.47	91.60	-72	40,179	-0.18%	大賣/
2020/12/29	71	90.90	102	90.71	90.40	-31	39,796	-0.08%	大賣/
2020/12/28	82.6	92.25	47.6	92.26	91.80	35	39,355	0.09%
2020/12/25	165.6	91.62	154	91.62	91.80	11.6	38,556	0.03%	大買/大賣/
2020/12/24	100.4	89.60	25.2	89.43	89.60	75.2	37,188	0.20%
2020/12/23	14	88.94	73.8	88.81	88.80	-59.8	37,032	-0.16%
2020/12/22	104.7	88.73	190.8	88.66	87.70	-86.2	36,732	-0.23%	大買/大賣/
2020/12/21	16.8	88.08	48.1	87.63	88.00	-31.3	36,124	-0.09%
2020/12/18	21.6	87.76	17	87.72	87.70	4.6	35,941	0.01%
2020/12/17	20.1	87.92	27.7	87.94	87.80	-7.6	35,866	-0.02%
2020/12/16	16.4	87.70	11.6	87.89	88.20	4.8	35,716	0.01%
2020/12/15	35.3	86.80	25.7	86.75	87.10	9.6	35,463	0.03%
2020/12/14	34	88.31	394.2	88.46	87.70	-360.2	35,162	-1.02%	大賣/鉅額交易
2020/12/11	62.3	86.49	47	86.92	87.60	15.3	34,666	0.04%
2020/12/10	60.5	87.83	34	87.68	87.70	26.5	33,930	0.08%
2020/12/09	33.7	88.78	63.1	88.81	89.00	-29.5	33,480	-0.09%
2020/12/08	132.4	88.35	94.3	88.35	87.60	38.1	32,621	0.12%	大買/
2020/12/07	158.2	86.16	217.5	86.31	87.90	-59.3	31,140	-0.19%	大買/大賣/
2020/12/04	30.2	82.92	27.4	82.90	82.90	2.7	28,798	0.01%
2020/12/03	15	82.05	4	82.20	82.00	11	28,368	0.04%
2020/12/02	34.5	83.06	12	82.51	82.70	22.5	28,204	0.08%
2020/12/01	2	82.79	6	82.62	82.90	-4	28,227	-0.01%
2020/11/30	61.2	82.86	26	82.51	82.30	35.2	28,504	0.12%
2020/11/27	60.4	82.72	18.5	82.75	82.60	41.9	27,917	0.15%
2020/11/26	24.2	82.87	14.1	82.89	83.00	10.1	27,869	0.04%
2020/11/25	15.3	82.07	25	81.75	82.00	-9.7	27,823	-0.03%
2020/11/24	24	82.29	22.1	82.04	82.00	1.9	27,853	0.01%
2020/11/23	2.2	82.88	11	82.83	82.90	-8.8	27,877	-0.03%
2020/11/20	30	82.36	10.4	82.52	82.50	19.6	27,738	0.07%
2020/11/19	9.2	82.75	12	82.69	82.90	-2.8	27,618	-0.01%
2020/11/18	30.1	83.02	47	83.09	83.20	-16.9	27,595	-0.06%
2020/11/17	10.2	82.63	46	82.81	83.00	-35.9	27,491	-0.13%
2020/11/16	33	82.50	90.2	82.50	82.60	-57.2	27,885	-0.21%
2020/11/13	318	81.88	97	81.43	81.40	221	27,577	0.80%	大買/鉅額交易
2020/11/12	11.1	81.50	37.5	81.74	81.90	-26.4	27,494	-0.10%
2020/11/11	11.1	81.34	64	81.34	81.60	-52.9	27,213	-0.19%
2020/11/10	10.2	80.68	61.2	80.40	80.80	-51	27,174	-0.19%
2020/11/09	11	80.85	32.3	81.03	81.20	-21.3	28,235	-0.08%
2020/11/06	5	79.62	34	79.52	79.70	-29	28,321	-0.10%
2020/11/05	2.2	78.91	9.3	79.07	79.00	-7.1	28,488	-0.02%
2020/11/04	17.3	78.30	7	78.91	78.80	10.3	29,073	0.04%
2020/11/03	64	78.55	10.1	78.56	78.30	53.9	29,122	0.19%
2020/11/02	31.2	78.09	14.1	77.85	78.30	17.1	29,432	0.06%
2020/10/30	32.1	77.60	4	77.68	77.50	28.1	29,600	0.09%
2020/10/29	32.1	77.58	12	77.63	78.00	20	29,550	0.07%
2020/10/28	33	78.78	3	78.60	78.30	30	30,059	0.10%
2020/10/27	11.2	79.74	8	79.65	80.00	3.2	30,234	0.01%
2020/10/26	1.1	80.31	29	80.37	80.20	-27.9	30,632	-0.09%
2020/10/23	24	80.75	36	80.85	80.70	-12	31,049	-0.04%
2020/10/22	4	80.43	30	80.41	80.80	-26	32,073	-0.08%
2020/10/21	26.6	80.71	30	80.74	80.40	-3.4	32,779	-0.01%
2020/10/20	59.5	81.23	53	81.61	81.40	6.5	33,058	0.02%
2020/10/19	64	80.87	124	80.91	81.30	-60	33,610	-0.18%	大賣/
2020/10/16	35	79.18	28	79.16	78.60	7	33,408	0.02%
2020/10/15	3	78.17	22	78.15	78.10	-19	33,847	-0.06%
2020/10/14	20	78.25	7	78.24	78.00	13	34,602	0.04%
2020/10/13	7	78.56	21	78.70	78.90	-14	34,800	-0.04%
2020/10/12	8.1	78.55	31.6	78.53	78.70	-23.5	35,259	-0.07%
2020/10/08	1	77.90	2	77.90	78.00	-1	35,425	0.00%
2020/10/07	5.7	77.53	4.8	77.43	77.40	0.9	35,744	0.00%
2020/10/06	5.2	78.04	4	78.10	77.80	1.2	36,066	0.00%
2020/10/05	4	77.75	35	77.79	77.70	-31	36,653	-0.08%
2020/09/30	8	77.59	3	77.73	77.40	5	37,159	0.01%
2020/09/29	11.2	77.55	27.8	77.77	77.00	-16.5	37,455	-0.04%
2020/09/28	4	76.60	13	76.55	76.90	-9	37,793	-0.02%
2020/09/25	37.1	74.62	17	74.49	74.30	20.1	38,001	0.05%
2020/09/24	103.1	75.47	24	75.46	75.00	79.1	38,076	0.21%	大買/
2020/09/23	9	76.87	17	76.62	76.70	-8	37,687	-0.02%
2020/09/22	10	76.82	3	76.87	76.80	7	38,132	0.02%
2020/09/21	33	77.60	8.1	77.96	77.40	24.9	38,706	0.06%
2020/09/18	9.4	77.94	5.4	77.81	77.60	4	40,000	0.01%
2020/09/17	19	78.39	6	78.57	78.10	13	40,947	0.03%
2020/09/16	6.1	79.10	33.3	78.90	78.80	-27.2	41,362	-0.07%
2020/09/15	7.6	79.09	20	79.18	79.10	-12.4	41,339	-0.03%
2020/09/14	15.4	79.30	32.5	79.05	79.40	-17.1	41,646	-0.04%
2020/09/11	11	78.44	4	78.28	78.50	7	41,491	0.02%
2020/09/10	10	78.43	15	78.46	78.50	-5	41,523	-0.01%
2020/09/09	12	76.96	12	77.15	77.90	0	41,410	0.00%
2020/09/08	62	77.71	6	77.47	77.50	56	41,473	0.14%
2020/09/07	8	77.04	5	77.04	77.30	3	41,611	0.01%
2020/09/04	31	76.88	22	76.98	76.90	9	41,954	0.02%
2020/09/03	76.7	78.55	18	78.67	77.70	58.7	41,789	0.14%
2020/09/02	17.2	77.36	5.8	77.41	77.80	11.3	41,734	0.03%
2020/09/01	12.3	76.79	8	76.75	77.00	4.3	42,211	0.01%
2020/08/31	22.1	77.48	1	77.50	76.90	21.1	42,474	0.05%
2020/08/28	12.4	77.46	5.8	77.61	77.50	6.6	42,692	0.02%
2020/08/27	16.3	77.65	2	77.60	77.50	14.3	42,988	0.03%
2020/08/26	11.5	78.11	1	77.90	78.20	10.5	43,281	0.02%
2020/08/25	3.2	78.24	6	78.30	78.30	-2.8	43,441	-0.01%
2020/08/24	14.7	77.95	12	77.92	77.60	2.7	43,891	0.01%
2020/08/21	15.9	77.95	14.6	78.10	78.20	1.3	43,964	0.00%
2020/08/20	118.1	77.64	35.2	77.28	77.10	82.9	43,929	0.19%	大買/
2020/08/19	38.6	79.62	50.9	79.55	79.30	-12.3	43,368	-0.03%
2020/08/18	12	79.53	14	79.80	79.80	-2	43,283	0.00%
2020/08/17	20.3	80.20	3.4	80.20	80.20	16.9	43,604	0.04%
2020/08/14	24.4	80.11	57.2	80.10	80.40	-32.8	43,618	-0.08%
2020/08/13	101	80.07	78.8	79.82	79.50	22.2	43,559	0.05%	大買/
2020/08/12	13	80.64	53	80.81	81.40	-40	42,948	-0.09%
2020/08/11	157	80.00	2	80.70	79.80	155	43,139	0.36%	大買/鉅額交易
2020/08/10	297	80.18	111	80.06	80.50	186	43,407	0.43%	大買/大賣/鉅額交易
2020/08/07	28.1	78.72	12	78.70	78.30	16.1	43,275	0.04%
2020/08/06	11.3	78.87	27.1	79.20	79.00	-15.8	43,625	-0.04%
2020/08/05	115.3	77.92	50.1	78.21	77.90	65.2	43,829	0.15%	大買/
2020/08/04	10	77.84	3	78.07	78.10	7	44,340	0.02%
2020/08/03	74.1	77.77	15	77.75	77.10	59.1	44,597	0.13%
2020/07/31	39.5	78.76	15	79.01	78.40	24.5	44,108	0.06%
2020/07/30	30	77.90	14	78.01	78.00	16	43,832	0.04%
2020/07/29	75.2	78.36	21	78.33	78.00	54.2	43,666	0.12%
2020/07/28	64.6	79.45	37	80.56	78.40	27.6	43,848	0.06%
2020/07/27	84	78.72	77	78.61	78.00	7	43,342	0.02%
2020/07/24	47.5	80.82	34	81.13	80.00	13.5	42,760	0.03%
2020/07/23	55.1	81.76	37	82.00	82.10	18.1	42,348	0.04%
2020/07/22	75.1	85.58	286	85.51	85.90	-210.9	41,517	-0.51%	大賣/鉅額交易
2020/07/21	150.2	85.42	174.9	85.34	85.30	-24.7	40,594	-0.06%	大買/大賣/
2020/07/20	66.4	86.20	25	86.30	86.80	41.4	39,798	0.10%
2020/07/17	45	88.21	51	88.26	88.00	-6	39,066	-0.02%
2020/07/16	47.1	87.35	59.1	87.59	87.60	-12	39,095	-0.03%
2020/07/15	46	86.72	126.4	86.94	86.60	-80.4	38,790	-0.21%	大賣/
2020/07/14	19	86.52	20.7	86.71	86.30	-1.7	39,163	0.00%
2020/07/13	34	86.13	18	86.19	86.70	16	39,298	0.04%
2020/07/10	52	85.17	19	85.43	84.80	33	39,392	0.08%
2020/07/09	67.2	86.33	23.3	86.22	86.20	43.9	39,134	0.11%
2020/07/08	26	86.94	67.1	86.99	87.00	-41.1	38,728	-0.11%
2020/07/07	20	86.26	22.6	86.51	87.00	-2.6	38,430	-0.01%
2020/07/06	19	86.41	37	86.32	86.40	-18	38,484	-0.05%
2020/07/03	61.4	85.47	11.2	85.42	85.30	50.2	39,251	0.13%
2020/07/02	21	85.30	14	85.31	86.00	7	39,318	0.02%
2020/07/01	51.1	86.56	25	86.45	85.90	26.1	39,567	0.07%
2020/06/30	39	86.23	51	86.09	86.30	-12	39,234	-0.03%
2020/06/29	61	84.27	115.2	84.74	85.20	-54.2	38,911	-0.14%	大賣/
2020/06/24	44.1	82.76	87	82.86	83.50	-42.9	37,861	-0.11%
2020/06/23	29	79.89	65	80.00	80.20	-36	37,387	-0.10%
2020/06/22	8	78.46	3	78.70	78.90	5	37,269	0.01%
2020/06/19	25	78.38	0	0.00	78.80	25	37,883	0.07%
2020/06/18	2	78.20	3	78.50	78.50	-1	37,988	0.00%
2020/06/17	8.1	78.15	3	78.50	78.20	5.1	38,713	0.01%
2020/06/16	1.6	78.30	25.5	78.18	78.40	-23.9	40,122	-0.06%
2020/06/15	28.8	77.27	8	77.50	77.00	20.8	41,533	0.05%
2020/06/12	35.4	77.70	43	77.42	78.00	-7.6	42,349	-0.02%
2020/06/11	23.3	78.96	14	78.98	78.60	9.3	42,992	0.02%
2020/06/10	1.7	79.59	26	79.75	79.90	-24.3	43,388	-0.06%
2020/06/09	29	79.13	36	79.75	79.50	-7	44,767	-0.02%
2020/06/08	7	79.33	64	79.50	79.70	-57	45,559	-0.13%
2020/06/05	4	78.30	24	78.35	78.50	-20	45,175	-0.04%
2020/06/04	17.2	78.27	43	78.41	78.40	-25.8	45,232	-0.06%
2020/06/03	6	78.03	29	78.02	78.10	-23	45,254	-0.05%
2020/06/02	6	77.15	27.2	77.28	77.10	-21.2	45,186	-0.05%
2020/06/01	8	76.60	26	76.55	76.20	-18	45,106	-0.04%
2020/05/29	3.2	75.08	5	75.38	75.80	-1.8	45,158	0.00%
2020/05/28	17.7	75.49	24	75.50	75.30	-6.3	44,994	-0.01%
2020/05/27	8	75.24	15	75.22	75.30	-7	45,453	-0.02%
2020/05/26	7.6	74.83	16	74.99	74.80	-8.4	45,969	-0.02%
2020/05/25	93.2	73.19	7.4	73.45	73.60	85.8	46,216	0.19%
2020/05/22	43.4	73.89	5	73.88	73.60	38.4	46,552	0.08%
2020/05/21	7	74.61	2	74.80	74.70	5	46,325	0.01%
2020/05/20	15	74.77	3	74.60	74.50	12	46,417	0.03%
2020/05/19	36	75.03	49	75.18	74.80	-13	46,489	-0.03%
2020/05/18	145.4	75.50	29	75.71	75.00	116.4	46,100	0.25%	大買/鉅額交易
2020/05/15	52.4	77.34	24	77.62	77.10	28.4	45,526	0.06%
2020/05/14	44.3	78.28	28	78.25	78.20	16.3	45,023	0.04%
2020/05/13	29	78.28	38	78.45	78.80	-9	44,680	-0.02%
2020/05/12	50	77.63	24	77.74	77.30	26	44,565	0.06%
2020/05/11	31.1	78.62	55.4	78.32	78.90	-24.3	44,747	-0.05%
2020/05/08	6.3	76.41	22.5	76.36	76.20	-16.2	44,242	-0.04%
2020/05/07	18	74.98	40	75.19	75.20	-22	44,308	-0.05%
2020/05/06	28.2	74.54	15	74.58	74.30	13.2	44,218	0.03%
2020/05/05	42	74.33	2.2	74.23	74.10	39.8	44,492	0.09%
2020/05/04	62	74.53	22	74.36	74.50	40	44,768	0.09%
2020/04/30	26.3	76.47	112	76.43	77.00	-85.7	44,694	-0.19%	大賣/
2020/04/29	5.2	75.56	63	75.74	75.60	-57.9	44,975	-0.13%
2020/04/28	30	74.98	40	74.96	75.20	-10	45,609	-0.02%
2020/04/27	15	74.84	22.8	74.89	74.90	-7.8	47,798	-0.02%
2020/04/24	6.2	73.82	14	74.12	73.80	-7.8	47,910	-0.02%
2020/04/23	20.1	74.02	7.2	74.51	74.00	12.9	48,896	0.03%
2020/04/22	26.5	73.22	4	73.50	73.90	22.5	48,768	0.05%
2020/04/21	107	74.04	37	73.92	73.50	70	48,703	0.14%	大買/
2020/04/20	70.2	75.93	24.2	75.82	76.20	46	48,171	0.10%
2020/04/17	114.7	75.62	107.4	76.06	75.80	7.3	48,024	0.02%	大買/大賣/
2020/04/16	34	74.23	40	74.54	74.00	-6	47,392	-0.01%
2020/04/15	80.2	74.50	16	74.33	74.10	64.2	47,157	0.14%
2020/04/14	13	73.77	33	74.10	74.40	-20	47,387	-0.04%
2020/04/13	36	73.38	6	73.30	73.10	30	47,485	0.06%
2020/04/10	19	73.67	19.5	73.73	73.90	-0.5	47,506	0.00%
2020/04/09	83.3	74.79	30.8	74.09	74.00	52.5	47,817	0.11%
2020/04/08	49.1	74.21	78	73.74	75.00	-28.9	47,242	-0.06%
2020/04/07	38	71.15	64	71.43	71.20	-26	45,981	-0.06%
2020/04/06	22.2	69.78	8	69.94	70.20	14.2	45,466	0.03%
2020/04/01	16.1	70.13	6	70.28	70.00	10.1	44,975	0.02%
2020/03/31	19.3	70.08	15	70.09	69.90	4.3	44,733	0.01%
2020/03/30	24	69.48	10	69.87	70.00	14	44,283	0.03%
2020/03/27	96.3	70.87	45	71.02	70.10	51.3	43,919	0.12%
2020/03/26	23	70.85	22	71.04	71.00	1	43,204	0.00%
2020/03/25	50.1	71.85	77	71.81	71.40	-27	43,208	-0.06%
2020/03/24	24.3	70.10	24	70.19	69.40	0.3	42,793	0.00%
2020/03/23	60.7	67.72	17	67.94	67.50	43.7	43,074	0.10%
2020/03/20	65.5	69.70	43.3	69.96	70.80	22.2	42,561	0.05%
2020/03/19	176.6	67.57	92.8	67.18	66.30	83.8	41,412	0.20%	大買/
2020/03/18	84	70.34	27.8	70.49	70.00	56.2	40,185	0.14%
2020/03/17	55.5	70.98	31	71.12	70.60	24.5	39,472	0.06%
2020/03/16	61.1	72.82	34	71.97	71.10	27.1	38,858	0.07%
2020/03/13	106.6	70.68	77	71.15	74.60	29.6	38,007	0.08%	大買/
2020/03/12	121.1	75.70	55.2	75.55	74.70	65.9	36,846	0.18%	大買/
2020/03/11	22.2	79.10	16	79.20	78.60	6.2	35,761	0.02%
2020/03/10	35.1	79.25	23	79.13	79.40	12.1	35,582	0.03%
2020/03/09	67.3	79.42	11	79.75	79.10	56.3	35,358	0.16%
2020/03/06	55.1	81.10	8	80.90	80.80	47.1	35,166	0.13%
2020/03/05	22	83.13	28	83.02	82.70	-6	35,040	-0.02%
2020/03/04	18	81.57	70.9	81.49	81.70	-52.9	35,049	-0.15%
2020/03/03	21.4	81.12	32	81.03	81.00	-10.6	34,888	-0.03%
2020/03/02	86	79.14	15	79.32	79.20	71	34,638	0.20%
2020/02/27	91	80.44	11	80.64	80.30	80	34,937	0.23%
2020/02/26	110	81.31	14	81.12	81.10	96	34,982	0.27%	大買/
2020/02/25	31.1	81.70	27	81.35	82.30	4.1	34,763	0.01%
2020/02/24	42	80.70	17.1	80.63	80.70	24.9	34,847	0.07%
2020/02/21	32	81.94	50	81.89	81.70	-18	35,036	-0.05%
2020/02/20	14.3	83.03	20	83.37	82.80	-5.7	36,338	-0.02%
2020/02/19	18.4	83.59	13	84.02	83.80	5.4	36,346	0.01%
2020/02/18	17	83.53	6.2	83.72	83.40	10.8	36,642	0.03%
2020/02/17	17.4	83.96	14.4	84.01	83.90	3	37,750	0.01%
2020/02/14	17	84.81	19	84.59	84.90	-2	38,341	-0.01%
2020/02/13	22.1	85.36	29	85.36	84.70	-6.9	39,439	-0.02%
2020/02/12	28	84.78	45.7	84.21	85.50	-17.7	40,708	-0.04%
2020/02/11	12.3	82.69	12	82.91	82.90	0.3	41,559	0.00%
2020/02/10	28.9	81.30	27.1	80.72	82.00	1.9	42,608	0.00%
2020/02/07	10.7	82.91	16.7	82.94	82.90	-6.1	43,602	-0.01%
2020/02/06	26.9	82.87	31.6	83.15	83.60	-4.7	45,059	-0.01%
2020/02/05	24	82.08	7	82.13	82.20	17	46,922	0.04%
2020/02/04	31.1	82.73	18	83.34	82.20	13.1	48,200	0.03%
2020/02/03	47.6	78.91	100.5	80.21	82.20	-52.9	48,094	-0.11%
2020/01/31	91.8	83.46	75.3	83.78	83.20	16.5	47,505	0.03%
2020/01/30	153.6	84.03	493.4	83.44	83.10	-339.8	47,070	-0.72%	大買/大賣/鉅額交易
2020/01/20	31	92.58	44	92.52	92.30	-13	44,925	-0.03%
2020/01/17	14.4	92.12	111.2	92.10	92.30	-96.8	44,926	-0.22%	大賣/
2020/01/16	2	90.15	18	90.01	90.00	-16	44,307	-0.04%
2020/01/15	10	89.85	13	90.06	89.90	-3	45,467	-0.01%
2020/01/14	2	89.80	6.5	89.97	90.00	-4.5	46,469	-0.01%
2020/01/13	9.2	89.47	7.7	89.13	89.60	1.6	46,698	0.00%
2020/01/10	4.5	88.16	57.2	88.54	89.00	-52.7	47,630	-0.11%
2020/01/09	11.7	87.47	9	87.44	87.10	2.7	48,452	0.01%
2020/01/08	54	87.29	88.5	87.26	86.50	-34.5	48,573	-0.07%
2020/01/07	42.3	89.38	33.1	89.42	89.10	9.2	48,302	0.02%
2020/01/06	31	90.58	20	90.62	90.50	11	48,395	0.02%
2020/01/03	8	91.48	67	91.52	91.60	-59	48,271	-0.12%
2020/01/02	11.4	90.63	20.6	91.02	90.80	-9.2	48,116	-0.02%
2019/12/31	6	90.82	7	90.97	90.80	-1	48,193	0.00%
2019/12/30	74.6	90.93	15.7	91.40	90.90	58.9	48,265	0.12%
2019/12/27	9	91.59	13	91.61	91.50	-4	48,462	-0.01%
2019/12/26	3.1	90.89	3.1	90.96	90.80	0	48,560	0.00%
2019/12/25	5	90.92	9.1	91.01	91.00	-4.1	49,146	-0.01%
2019/12/24	4.7	91.13	8	90.94	90.90	-3.3	49,384	-0.01%
2019/12/23	8	91.20	42.5	90.77	91.50	-34.5	49,552	-0.07%
2019/12/20	3	91.50	102.9	91.33	91.10	-99.9	49,578	-0.20%	大賣/
2019/12/19	76	91.33	8.3	91.73	92.20	67.7	49,260	0.14%
2019/12/18	51.5	92.16	184.5	92.19	92.40	-133	48,958	-0.27%	大賣/鉅額交易
2019/12/17	15.7	91.28	63.8	91.56	91.60	-48.1	48,539	-0.10%
2019/12/16	60.2	91.67	9	91.92	91.60	51.2	48,561	0.11%
2019/12/13	121	91.58	40.4	91.41	91.00	80.6	48,552	0.17%	大買/
2019/12/12	19.4	91.55	111.8	91.70	91.00	-92.4	48,727	-0.19%	大賣/
2019/12/11	7	90.83	39	91.01	91.30	-32	48,865	-0.07%
2019/12/10	7.3	90.29	5.6	90.21	90.30	1.7	49,354	0.00%
2019/12/09	15	91.00	64.2	90.74	91.00	-49.2	49,715	-0.10%
2019/12/06	19.2	90.20	20	90.14	90.50	-0.9	49,472	0.00%
2019/12/05	6	89.93	11.3	89.97	89.90	-5.3	49,467	-0.01%
2019/12/04	13	88.98	7.1	89.26	89.50	5.9	49,622	0.01%
2019/12/03	125.3	89.29	25.2	89.17	90.00	100.1	49,672	0.20%	大買/
2019/12/02	29.3	87.83	85	87.24	88.60	-55.7	49,485	-0.11%
2019/11/29	25	88.94	37.7	88.98	88.50	-12.7	49,213	-0.03%
2019/11/28	1.3	89.80	3.8	90.37	89.80	-2.6	48,897	-0.01%
2019/11/27	3	90.27	25	90.24	90.60	-22	49,237	-0.04%
2019/11/26	19	89.94	31.9	90.00	89.90	-12.9	49,243	-0.03%
2019/11/25	82	89.26	81	89.61	89.60	1	48,294	0.00%
2019/11/22	34	91.94	25	92.37	91.40	9	47,978	0.02%
2019/11/21	13.4	91.35	220.1	91.43	92.50	-206.7	47,972	-0.43%	大賣/鉅額交易
2019/11/20	44.1	91.80	46.7	91.96	91.90	-2.6	47,375	-0.01%
2019/11/19	96	92.56	216.1	92.05	92.80	-120.1	47,024	-0.26%	大賣/鉅額交易
2019/11/18	57.4	90.04	31	90.35	90.50	26.4	45,679	0.06%
2019/11/15	79	90.04	121.5	90.10	90.10	-42.5	45,397	-0.09%	大賣/
2019/11/14	236	89.67	425.7	90.43	89.30	-189.7	45,007	-0.42%	大買/大賣/鉅額交易
2019/11/13	334.2	89.75	127	89.95	89.70	207.2	44,081	0.47%	大買/大賣/鉅額交易
2019/11/12	178	90.29	63.2	89.89	91.00	114.8	43,699	0.26%	大買/鉅額交易
2019/11/11	64.8	88.24	309.1	88.54	87.90	-244.4	42,815	-0.57%	大賣/鉅額交易
2019/11/08	30	91.75	239	91.58	90.90	-209	41,247	-0.51%	大賣/鉅額交易
2019/11/07	23.2	90.78	55.6	90.36	90.80	-32.4	39,749	-0.08%
2019/11/06	57.5	90.00	121.2	90.01	90.40	-63.7	38,542	-0.17%	大賣/
2019/11/05	37.6	89.93	222.4	89.59	90.00	-184.9	37,282	-0.50%	大賣/鉅額交易
2019/11/04	120.6	87.92	221	87.90	89.00	-100.4	36,054	-0.28%	大買/大賣/
2019/11/01	27.1	83.50	145.6	82.98	84.80	-118.4	34,294	-0.35%	大賣/鉅額交易
2019/10/31	16.1	80.68	15	81.11	80.60	1.1	33,093	0.00%
2019/10/30	31.1	80.26	8	80.31	80.20	23.1	32,959	0.07%
2019/10/29	25	80.97	26	80.79	80.80	-1	32,835	0.00%
2019/10/28	6	80.32	10.2	80.60	80.10	-4.2	32,576	-0.01%
2019/10/25	14	79.98	43	80.08	80.20	-29	32,470	-0.09%
2019/10/24	9	80.72	36.2	80.45	80.50	-27.2	32,252	-0.08%
2019/10/23	42.2	80.05	23.7	80.04	80.50	18.5	32,630	0.06%
2019/10/22	31	78.95	63.6	79.19	79.50	-32.6	32,364	-0.10%
2019/10/21	11	77.27	26	77.19	77.60	-15	31,601	-0.05%
2019/10/18	14.4	77.60	36	77.66	76.90	-21.6	31,704	-0.07%
2019/10/17	25	76.63	37.8	76.05	77.20	-12.8	30,791	-0.04%
2019/10/16	2.4	74.93	9	74.91	75.00	-6.6	29,769	-0.02%
2019/10/15	13.5	74.80	20	74.95	74.70	-6.5	29,704	-0.02%
2019/10/14	6.1	74.26	33	74.25	74.50	-26.9	30,027	-0.09%
2019/10/09	15	73.19	23	73.40	72.90	-8	29,767	-0.03%
2019/10/08	2.1	73.70	15.9	73.84	74.00	-13.8	29,894	-0.05%
2019/10/07	15.5	73.61	4	73.70	73.40	11.5	29,759	0.04%
2019/10/04	9	72.41	14	72.07	72.70	-5.1	29,672	-0.02%
2019/10/03	21.6	71.78	25	71.93	72.00	-3.4	29,708	-0.01%
2019/10/02	26.2	72.25	6.8	72.33	72.30	19.4	29,572	0.07%
2019/10/01	86.8	72.48	19.8	72.56	72.60	67	29,331	0.23%
2019/09/27	20	73.62	2	74.00	73.20	18	28,815	0.06%
2019/09/26	25.4	74.54	14.1	74.01	74.00	11.3	28,901	0.04%
2019/09/25	8	74.25	7	74.46	74.80	1	28,895	0.00%
2019/09/24	10.1	75.09	3	74.90	74.90	7.1	29,218	0.02%
2019/09/23	1.1	74.60	2	74.40	74.70	-0.9	29,240	0.00%
2019/09/20	99	74.09	30	74.04	74.50	69	29,577	0.23%
2019/09/19	32.8	74.10	8	73.93	73.50	24.8	29,314	0.08%
2019/09/18	16	74.48	22	74.75	74.40	-6	29,144	-0.02%
2019/09/17	37.6	74.75	133	74.85	74.60	-95.4	29,059	-0.33%	大賣/
2019/09/16	110.6	75.74	15	75.66	76.00	95.6	29,303	0.33%	大買/
2019/09/12	41.2	75.78	55.5	75.64	76.00	-14.3	29,068	-0.05%
2019/09/11	9	74.37	17.6	74.64	74.50	-8.6	28,869	-0.03%
2019/09/10	13	73.94	15	73.95	74.10	-2	28,884	-0.01%
2019/09/09	18	75.00	59	74.90	74.70	-41	29,030	-0.14%
2019/09/06	55	75.43	29	75.62	75.00	26	29,372	0.09%
2019/09/05	7.1	74.76	34	74.87	74.90	-26.9	29,587	-0.09%
2019/09/04	5.1	74.16	25	74.33	74.30	-19.9	29,815	-0.07%
2019/09/03	13	73.88	4	74.10	73.60	9	29,905	0.03%
2019/09/02	29.2	73.97	16.2	74.04	74.00	13	30,251	0.04%
2019/08/30	6.2	73.67	32.6	73.52	74.20	-26.4	30,587	-0.09%
2019/08/29	4.1	71.93	0	0.00	71.90	4.1	30,724	0.01%
2019/08/28	7.2	72.16	3	72.30	72.40	4.2	31,041	0.01%
2019/08/27	10	72.25	9	72.10	72.20	1	31,307	0.00%
2019/08/26	40	71.87	66	71.82	72.00	-26	31,562	-0.08%
2019/08/23	38	73.49	1	73.30	73.30	37	31,812	0.12%
2019/08/22	11.2	73.65	11.4	73.92	73.90	-0.2	32,267	0.00%
2019/08/21	11	73.62	33	73.47	73.50	-22	34,158	-0.06%
2019/08/20	43.4	72.57	0.4	72.60	72.40	43	34,127	0.13%
2019/08/19	13.1	72.50	4	72.48	72.40	9.1	34,491	0.03%
2019/08/16	36	71.60	35	72.51	72.00	1	35,197	0.00%
2019/08/15	29.4	71.70	15	71.64	71.60	14.4	35,147	0.04%
2019/08/14	20	73.00	4	73.88	72.60	16	35,268	0.05%
2019/08/13	8	73.05	5	73.38	72.90	3	35,218	0.01%
2019/08/12	14.2	73.79	9	74.02	73.70	5.2	35,749	0.01%
2019/08/08	18.4	73.15	92	73.10	73.10	-73.6	36,472	-0.20%
2019/08/07	27	73.32	0	0.00	72.90	27	37,306	0.07%
2019/08/06	46	71.66	15	72.59	73.30	31	37,843	0.08%
2019/08/05	56	73.20	40	73.13	72.80	16	37,786	0.04%
2019/08/02	45.4	75.75	18	75.91	75.50	27.4	37,404	0.07%
2019/08/01	7	77.97	1	78.10	77.90	6	37,162	0.02%
2019/07/31	6	78.47	19	78.21	78.60	-13	37,041	-0.04%
2019/07/30	11	78.02	6	78.03	77.80	5	37,167	0.01%
2019/07/29	7	78.39	12.3	78.23	78.40	-5.3	37,511	-0.01%
2019/07/26	22.5	78.42	11	78.55	78.40	11.5	37,626	0.03%
2019/07/25	77.3	78.27	59	78.65	78.60	18.3	37,671	0.05%
2019/07/24	77.1	81.16	41.6	81.14	81.30	35.5	37,192	0.10%
2019/07/23	48.1	80.77	27	80.57	80.90	21.1	36,534	0.06%
2019/07/22	31.4	80.41	19	80.28	80.60	12.4	36,414	0.03%
2019/07/19	4.6	79.57	100.6	79.60	79.30	-96	36,308	-0.26%
2019/07/18	38	79.21	19	79.23	79.00	19	36,773	0.05%
2019/07/17	39.2	79.96	22.8	79.85	79.30	16.4	37,533	0.04%
2019/07/16	28.1	79.84	98	80.01	80.00	-69.9	37,702	-0.19%
2019/07/15	38	77.09	45.2	77.36	78.10	-7.2	38,121	-0.02%
2019/07/12	50	77.90	34	77.65	77.60	16	40,175	0.04%
2019/07/11	15.1	78.09	15	78.33	78.20	0.1	41,245	0.00%
2019/07/10	15	78.01	9	77.96	77.90	6	42,238	0.01%
2019/07/09	18.4	78.13	4	78.03	77.90	14.4	43,101	0.03%
2019/07/08	57	78.71	4	78.70	79.00	53	43,727	0.12%
2019/07/05	7.1	78.12	2.9	78.17	78.20	4.2	44,148	0.01%
2019/07/04	16.4	77.91	6	77.90	77.70	10.4	44,538	0.02%
2019/07/03	21.4	77.95	11	77.98	77.50	10.4	44,768	0.02%
2019/07/02	26	79.23	14.2	79.15	79.10	11.8	45,091	0.03%
2019/07/01	55.5	78.93	69	79.19	79.40	-13.6	45,435	-0.03%
2019/06/28	9.5	77.69	12	77.72	77.40	-2.5	46,469	-0.01%
2019/06/27	5.8	77.16	27.6	77.44	77.40	-21.8	48,925	-0.04%
2019/06/26	4	76.20	3	76.37	76.30	1	49,037	0.00%
2019/06/25	7	76.51	5.4	76.60	76.40	1.6	48,862	0.00%
2019/06/24	20	76.26	10	76.77	77.10	10	48,644	0.02%
2019/06/21	21.9	77.60	26.8	77.59	76.80	-4.9	48,291	-0.01%
2019/06/20	15.3	77.48	41.4	77.58	77.70	-26.1	47,665	-0.05%
2019/06/19	5.7	76.87	39	76.92	77.20	-33.3	47,481	-0.07%
2019/06/18	76	75.76	38	76.15	75.90	38	46,966	0.08%
2019/06/17	37	75.88	31.7	76.13	76.40	5.3	46,586	0.01%
2019/06/14	21	75.12	55	75.03	75.10	-34	46,296	-0.07%
2019/06/13	14	74.01	16.6	73.82	74.20	-2.6	45,938	-0.01%
2019/06/12	55	72.32	42.3	73.29	73.70	12.7	45,892	0.03%
2019/06/11	14	72.38	13	72.41	72.40	1	45,480	0.00%
2019/06/10	24.6	71.77	20.5	71.74	72.10	4.1	45,277	0.01%
2019/06/06	28	71.18	9	71.32	71.10	19	44,971	0.04%
2019/06/05	75.6	71.66	18	72.08	71.00	57.6	44,606	0.13%
2019/06/04	28.4	72.34	7	71.97	71.80	21.4	44,249	0.05%
2019/06/03	28.5	73.25	17	73.14	73.40	11.5	43,903	0.03%
2019/05/31	33	73.59	43.2	74.41	73.90	-10.1	43,607	-0.02%
2019/05/30	25.5	72.59	87.5	72.47	73.40	-62.1	42,989	-0.14%
2019/05/29	93	71.48	25.6	71.46	72.20	67.4	42,844	0.16%
2019/05/28	62.4	71.47	5	71.60	71.20	57.4	42,521	0.13%
2019/05/27	41.5	71.45	86	71.27	71.40	-44.5	40,574	-0.11%
2019/05/24	178.8	71.94	133	71.54	71.40	45.8	40,541	0.11%	大買/大賣/
2019/05/23	58.7	72.14	108.8	71.79	71.50	-50.1	40,262	-0.12%	大賣/
2019/05/22	58.4	74.41	10	74.18	74.00	48.4	39,723	0.12%
2019/05/21	74.8	74.84	31.6	74.95	75.00	43.2	39,988	0.11%
2019/05/20	31	75.10	8	74.91	75.00	23	39,825	0.06%
2019/05/17	32.3	75.47	40	75.66	74.70	-7.7	39,707	-0.02%
2019/05/16	53.2	76.95	35	77.15	75.90	18.2	39,278	0.05%
2019/05/15	131.9	77.89	24.6	77.93	77.80	107.3	38,512	0.28%	大買/鉅額交易
2019/05/14	39.3	79.67	23	79.80	79.70	16.3	37,886	0.04%
2019/05/13	31.2	81.73	46.8	82.06	81.20	-15.6	37,563	-0.04%
2019/05/10	40.3	84.58	41	84.62	83.70	-0.7	37,575	0.00%
2019/05/09	24.2	84.97	36.5	84.77	84.30	-12.3	37,560	-0.03%
2019/05/08	15	85.99	20.5	85.57	85.90	-5.5	37,350	-0.01%
2019/05/07	8.2	86.54	9.6	86.60	86.60	-1.5	37,276	0.00%
2019/05/06	25.4	85.44	21.8	85.58	84.90	3.6	37,269	0.01%
2019/05/03	15.5	87.58	3	87.70	88.20	12.5	36,812	0.03%
2019/05/02	27.3	86.61	20.6	86.78	86.90	6.7	36,616	0.02%
2019/04/30	14.4	86.84	16.1	87.58	86.90	-1.7	36,365	0.00%
2019/04/29	34	87.97	29	87.75	87.80	5	36,026	0.01%
2019/04/26	31.7	87.23	9.8	87.28	87.40	21.9	35,703	0.06%
2019/04/25	21.4	86.26	25.2	86.78	86.80	-3.8	35,423	-0.01%
2019/04/24	19.5	87.08	28.1	88.46	86.90	-8.6	35,170	-0.02%
2019/04/23	55.5	87.61	22	87.97	88.30	33.5	34,864	0.10%
2019/04/22	51.1	88.43	25	88.03	87.80	26.1	34,003	0.08%
2019/04/19	209.5	90.19	209	90.12	88.90	0.4	33,706	0.00%	大買/大賣/
2019/04/18	140.3	93.61	337.2	93.95	91.60	-196.9	32,619	-0.60%	大買/大賣/鉅額交易
2019/04/17	272.1	91.59	185.8	91.15	91.80	86.3	30,553	0.28%	大買/大賣/
2019/04/16	38.9	90.20	201.8	91.04	89.90	-162.9	29,346	-0.55%	大賣/鉅額交易
2019/04/15	230.4	88.97	219.4	88.32	89.30	11	28,411	0.04%	大買/大賣/
2019/04/12	215.3	86.19	54	86.18	86.50	161.3	27,828	0.58%	大買/鉅額交易
2019/04/11	13.6	84.22	535.2	83.77	83.80	-521.6	27,456	-1.90%	大賣/鉅額交易
2019/04/10	14	82.71	26	82.89	83.00	-12	26,990	-0.04%
2019/04/09	104	82.40	29	82.47	82.50	75	26,686	0.28%	大買/
2019/04/08	78.3	82.33	68.2	82.80	82.40	10.2	26,501	0.04%
2019/04/03	193	81.01	35.6	81.45	81.90	157.4	25,825	0.61%	大買/鉅額交易
2019/04/02	143.4	82.52	284.7	82.08	82.00	-141.3	25,304	-0.56%	大買/大賣/鉅額交易
2019/04/01	360.5	80.61	109.2	79.89	80.80	251.2	23,838	1.05%	大買/大賣/鉅額交易
2019/03/29	8.6	72.99	40	73.09	73.50	-31.4	21,133	-0.15%
2019/03/28	2	71.70	3	71.70	71.80	-1	21,058	0.00%
2019/03/27	3	72.00	5	71.94	71.90	-2	21,359	-0.01%
2019/03/26	7.2	71.66	7	71.70	71.80	0.2	21,516	0.00%
2019/03/25	11.3	71.39	41.7	71.41	71.20	-30.4	21,784	-0.14%
2019/03/22	9.7	73.21	23.1	73.02	73.00	-13.4	21,732	-0.06%
2019/03/21	4	72.90	23.8	72.93	73.00	-19.8	21,996	-0.09%
2019/03/20	7	72.09	0	0.00	72.40	7	22,458	0.03%
2019/03/19	6.3	72.13	12.6	72.33	72.30	-6.3	23,024	-0.03%
2019/03/18	4	71.68	26.8	71.81	72.00	-22.8	23,226	-0.10%
2019/03/15	9.1	70.69	1.2	70.65	70.60	7.9	23,470	0.03%
2019/03/14	14.1	70.84	0.3	71.10	71.10	13.8	23,311	0.06%
2019/03/13	3	70.83	1.8	70.74	70.70	1.2	24,214	0.00%
2019/03/12	4.3	71.08	7.5	71.23	71.20	-3.3	24,353	-0.01%
2019/03/11	18.4	70.49	14	70.61	70.40	4.4	24,453	0.02%
2019/03/08	27	70.80	9.9	70.91	70.70	17.1	24,916	0.07%
2019/03/07	15	71.81	0	0.00	71.60	15	25,765	0.06%
2019/03/06	3.4	72.19	0	0.00	72.50	3.4	26,193	0.01%
2019/03/05	5.8	71.91	1.9	71.95	71.90	3.9	26,787	0.01%
2019/03/04	22.5	72.07	1.6	72.01	72.20	20.9	26,928	0.08%
2019/02/27	6.4	72.54	20.8	72.67	72.70	-14.4	26,754	-0.05%
2019/02/26	8	73.34	0	0.00	72.80	8	26,722	0.03%
2019/02/25	15	73.36	8.1	73.36	73.40	6.9	26,937	0.03%
2019/02/22	4.1	73.23	10	73.39	73.50	-5.9	27,267	-0.02%
2019/02/21	23.7	73.45	12.1	73.71	73.80	11.6	27,552	0.04%
2019/02/20	5	73.00	27.4	73.19	73.20	-22.4	27,545	-0.08%
2019/02/19	13.6	71.96	19.6	71.84	72.00	-6.1	27,169	-0.02%
2019/02/18	15.2	71.35	22.2	71.32	71.00	-7	27,351	-0.03%
2019/02/15	13.7	70.54	5	70.66	70.30	8.7	27,533	0.03%
2019/02/14	37	71.78	1	71.40	71.40	36	27,638	0.13%
2019/02/13	14.3	72.06	28	72.08	72.00	-13.7	27,733	-0.05%
2019/02/12	6.7	71.47	56.4	71.28	72.00	-49.8	27,694	-0.18%
2019/02/11	24.5	70.31	8.4	70.87	69.90	16.1	27,543	0.06%
2019/01/30	13	70.14	6.6	70.18	70.00	6.4	27,311	0.02%
2019/01/29	13.1	70.00	2	69.95	69.90	11.1	27,329	0.04%
2019/01/28	2.3	70.79	23	70.90	70.80	-20.7	27,288	-0.08%
2019/01/25	1	70.70	15	70.65	70.70	-14	27,511	-0.05%
2019/01/24	5.6	69.91	3.4	69.94	70.00	2.2	27,455	0.01%
2019/01/23	10	69.91	2	70.20	69.70	8	27,740	0.03%
2019/01/22	0	70.50	12	70.51	70.70	-12	27,933	-0.04%
2019/01/21	2	71.05	36	71.14	71.20	-34	28,393	-0.12%
2019/01/18	3.1	70.53	3.8	70.65	70.80	-0.8	29,728	0.00%
2019/01/17	5.6	70.28	11	70.72	70.40	-5.4	30,927	-0.02%
2019/01/16	17.5	70.11	3.4	70.11	70.20	14.1	31,610	0.04%
2019/01/15	9	70.31	16.8	70.10	70.30	-7.8	31,959	-0.02%
2019/01/14	12.1	68.88	3	69.10	68.70	9.1	32,168	0.03%
2019/01/11	7.8	69.74	7.6	69.78	69.40	0.2	33,547	0.00%
2019/01/10	11.5	69.16	1.5	69.33	69.30	10	33,515	0.03%
2019/01/09	17.6	69.65	17	69.79	69.90	0.6	33,515	0.00%
2019/01/08	24.1	68.54	2	69.10	68.60	22.1	33,510	0.07%
2019/01/07	16.2	69.25	7.1	68.99	69.30	9.1	33,710	0.03%
2019/01/04	41.9	67.37	24	67.67	67.60	17.9	33,606	0.05%
2019/01/03	39	68.93	2	69.30	68.90	37	33,646	0.11%
2019/01/02	20.2	70.04	4	70.45	70.10	16.2	33,501	0.05%
2018/12/28	5.2	70.86	5.2	70.84	70.80	0	33,856	0.00%
2018/12/27	7	71.14	21	71.35	70.80	-14	34,100	-0.04%
2018/12/26	3.1	70.43	12	70.61	70.20	-8.9	34,354	-0.03%
2018/12/25	10	70.29	13.2	70.44	70.70	-3.2	34,538	-0.01%
2018/12/24	0	0.00	6.2	71.21	71.40	-6.2	35,126	-0.02%
2018/12/22	12	70.99	7	71.29	70.90	5	35,373	0.01%
2018/12/21	12.2	70.61	29	70.56	71.40	-16.8	35,779	-0.05%
2018/12/20	27.4	71.18	21	71.63	71.50	6.4	35,804	0.02%
2018/12/19	5	71.02	25.6	71.37	71.80	-20.6	35,643	-0.06%
2018/12/18	14.2	70.39	8	70.56	70.80	6.2	35,873	0.02%
2018/12/17	11.7	71.38	9.2	71.62	71.10	2.5	36,093	0.01%
2018/12/14	20	71.51	8	71.49	71.50	12	36,528	0.03%
2018/12/13	9.4	72.54	43	72.54	73.00	-33.7	36,813	-0.09%
2018/12/12	16.2	70.85	38.9	70.81	71.20	-22.7	37,341	-0.06%
2018/12/11	15.3	68.66	4	68.88	68.40	11.3	37,568	0.03%
2018/12/10	27.8	67.93	7.8	68.03	67.70	20	37,759	0.05%
2018/12/07	21.6	69.29	1.7	69.50	69.10	19.9	37,568	0.05%
2018/12/06	72	69.54	25.1	69.56	69.00	46.9	37,365	0.13%
2018/12/05	15	72.03	3	71.83	71.60	12	36,597	0.03%
2018/12/04	6.1	73.48	6	73.33	73.40	0.1	36,922	0.00%
2018/12/03	54.4	73.34	14	73.89	74.00	40.4	36,977	0.11%
2018/11/30	4.9	72.58	19	73.54	71.90	-14.1	36,598	-0.04%
2018/11/29	18.1	73.19	13	73.54	72.40	5.1	35,692	0.01%
2018/11/28	26.2	72.63	24.4	72.35	73.10	1.8	35,289	0.00%
2018/11/27	6	70.53	1	70.40	70.70	5	34,839	0.01%
2018/11/26	25.4	70.92	15.2	71.13	71.00	10.2	34,800	0.03%
2018/11/23	10.2	69.96	22	70.09	70.00	-11.8	34,663	-0.03%
2018/11/22	30.1	69.88	7	69.93	69.50	23.1	34,653	0.07%
2018/11/21	46.3	69.74	36	70.19	70.60	10.3	34,466	0.03%
2018/11/20	65.2	71.42	13	71.67	71.00	52.2	34,147	0.15%
2018/11/19	20	73.35	6	73.55	73.40	14	33,901	0.04%
2018/11/16	5.4	74.21	7	74.30	74.30	-1.6	34,199	0.00%
2018/11/15	16.8	73.58	20	73.80	74.50	-3.2	35,037	-0.01%
2018/11/14	29	73.79	4	73.20	73.30	25	34,998	0.07%
2018/11/13	8.6	74.32	11	74.29	74.40	-2.4	34,972	-0.01%
2018/11/12	2.3	76.13	14.2	76.17	76.20	-11.9	34,899	-0.03%
2018/11/09	10.6	75.83	5	76.20	76.10	5.6	35,101	0.02%
2018/11/08	6.2	77.11	11.2	77.13	76.60	-5	35,138	-0.01%
2018/11/07	2.8	77.86	16.8	77.70	77.90	-14	35,022	-0.04%
2018/11/06	15.5	78.09	32	77.58	77.30	-16.5	35,016	-0.05%
2018/11/05	10.3	79.90	5.8	80.60	80.00	4.5	35,081	0.01%
2018/11/02	20	80.92	26.6	80.58	81.00	-6.6	35,222	-0.02%
2018/11/01	7	79.73	23.6	79.61	79.90	-16.6	35,105	-0.05%
2018/10/31	18.8	78.41	17.9	78.43	78.80	0.9	35,267	0.00%
2018/10/30	5.1	76.05	39.9	76.09	76.40	-34.8	35,030	-0.10%
2018/10/29	23.2	76.77	3.3	76.25	75.50	19.9	35,063	0.06%
2018/10/26	83.1	78.35	83.6	77.04	76.20	-0.5	35,074	0.00%
2018/10/17	120.8	69.00	88.1	70.41	68.10	32.7	34,592	0.09%	大買/
2018/10/16	57	70.10	46.1	70.22	70.40	10.8	33,758	0.03%
2018/10/15	35.5	70.67	19.2	70.69	70.50	16.3	33,489	0.05%
2018/10/12	36.2	70.41	22	71.40	71.90	14.2	33,508	0.04%
2018/10/11	178.7	70.66	46.3	70.19	70.10	132.4	33,512	0.40%	大買/鉅額交易
2018/10/09	7.1	75.42	5	75.66	75.30	2.1	32,293	0.01%
2018/10/08	22	75.72	9.2	75.55	75.50	12.8	32,342	0.04%
2018/10/05	39.1	75.76	5	76.04	75.60	34.1	32,631	0.10%
2018/10/04	37.2	76.60	8	76.65	76.20	29.2	32,542	0.09%
2018/10/03	6.1	77.79	13	77.73	77.80	-6.9	32,668	-0.02%
2018/10/02	21	78.40	0	0.00	78.10	21	32,896	0.06%
2018/10/01	20.3	79.98	15	79.99	79.90	5.3	32,641	0.02%
2018/09/28	38.6	79.00	29.2	78.95	79.20	9.4	32,840	0.03%
2018/09/27	21.2	78.04	35.5	78.11	78.70	-14.3	32,499	-0.04%
2018/09/26	11	77.45	80.3	77.33	77.30	-69.3	32,279	-0.21%
2018/09/25	15	75.83	82	75.92	76.10	-67	32,142	-0.21%
2018/09/21	14.2	75.43	16	75.44	75.80	-1.8	32,370	-0.01%
2018/09/20	22.2	75.62	15	75.67	75.60	7.2	32,265	0.02%
2018/09/19	18.3	76.16	3	76.27	76.40	15.3	32,294	0.05%
2018/09/18	38	76.21	88.4	76.29	75.80	-50.4	32,335	-0.16%
2018/09/17	13	77.72	1	77.90	77.80	12	32,456	0.04%
2018/09/14	79	77.79	35.4	77.70	77.90	43.6	32,799	0.13%
2018/09/13	22	76.09	4	76.25	76.00	18	32,828	0.05%
2018/09/12	10	77.37	37	77.40	77.00	-27	32,740	-0.08%
2018/09/11	34.2	76.85	141	76.17	77.70	-106.8	32,803	-0.33%	大賣/鉅額交易
2018/09/10	142.7	75.45	187.2	75.83	75.10	-44.5	33,096	-0.13%	大買/大賣/
2018/09/07	109.1	77.83	113	78.04	77.70	-3.9	32,715	-0.01%	大買/大賣/
2018/09/06	34.5	79.34	27	79.41	79.30	7.5	32,743	0.02%
2018/09/05	12.2	80.20	1	80.10	80.10	11.2	32,558	0.03%
2018/09/04	12.2	80.22	7	80.27	80.10	5.2	32,939	0.02%
2018/09/03	29.7	80.29	8	80.20	80.10	21.7	33,317	0.07%
2018/08/31	25.4	80.45	12	80.55	80.50	13.4	34,592	0.04%
2018/08/30	7	81.33	5	81.22	80.90	2	35,372	0.01%
2018/08/29	12.1	81.21	3.7	81.42	81.40	8.4	35,704	0.02%
2018/08/28	8.5	81.26	3	81.27	81.20	5.5	35,877	0.02%
2018/08/27	11.1	81.10	6	81.00	81.00	5.1	36,077	0.01%
2018/08/24	14	80.91	3	81.00	81.10	11	36,106	0.03%
2018/08/23	23	81.30	11	81.48	81.80	12	37,143	0.03%
2018/08/22	4.3	81.52	4.8	81.53	81.70	-0.5	37,444	0.00%
2018/08/21	3	81.13	2	81.10	81.00	1	37,825	0.00%
2018/08/20	60	81.23	5.5	81.19	81.00	54.5	38,555	0.14%
2018/08/17	37.2	81.84	26	81.49	81.10	11.1	39,047	0.03%
2018/08/16	93	80.99	16.2	80.82	81.20	76.8	39,033	0.20%
2018/08/15	25.6	80.60	12	80.61	81.10	13.6	38,932	0.03%
2018/08/14	81	81.68	27	81.60	81.30	54	38,576	0.14%
2018/08/13	45	85.08	134	85.14	83.80	-89	37,744	-0.24%	大賣/
2018/08/10	2	85.80	26	85.77	85.90	-24	37,559	-0.06%
2018/08/09	0	0.00	11	85.28	85.20	-11	37,496	-0.03%
2018/08/08	0.3	84.80	29	84.99	85.00	-28.7	37,984	-0.08%
2018/08/07	13	84.63	6	85.02	84.40	7	38,653	0.02%
2018/08/06	10	84.51	35	84.53	84.60	-25	40,277	-0.06%
2018/08/03	9	83.46	44	83.72	83.80	-35	40,685	-0.09%
2018/08/02	16	83.54	7.1	84.16	82.80	8.9	40,725	0.02%
2018/08/01	3	83.90	27	83.94	84.10	-24	40,747	-0.06%
2018/07/31	7	83.56	1	83.90	83.80	6	40,718	0.01%
2018/07/30	72	84.03	36	83.78	84.20	36	40,734	0.09%
2018/07/27	56	83.10	15	83.25	83.20	41	40,533	0.10%
2018/07/26	9	82.61	16	82.97	83.50	-7	40,985	-0.02%
2018/07/25	36	82.79	6.1	82.95	82.70	29.9	41,156	0.07%
2018/07/24	44.8	85.28	152.9	85.32	85.20	-108.1	41,023	-0.26%	大賣/鉅額交易
2018/07/23	17.6	85.29	163.6	85.31	85.50	-146	40,405	-0.36%	大賣/鉅額交易
2018/07/20	77	84.90	58.2	84.97	85.30	18.8	40,448	0.05%
2018/07/19	21	84.90	48	84.98	85.20	-27	40,634	-0.07%
2018/07/18	26.5	84.02	49.2	83.88	84.10	-22.7	41,177	-0.06%
2018/07/17	7.5	82.93	213.6	82.85	82.90	-206.1	41,148	-0.50%	大賣/鉅額交易
2018/07/16	25	83.14	68	83.33	82.80	-43	41,273	-0.10%
2018/07/13	108.1	82.65	16	82.51	82.90	92.1	42,018	0.22%	大買/
2018/07/12	161.1	80.95	12	81.30	81.20	149.1	42,639	0.35%	大買/鉅額交易
2018/07/11	9.2	81.37	6	81.68	81.60	3.2	42,885	0.01%
2018/07/10	7	80.51	1	81.00	80.50	6	42,680	0.01%
2018/07/09	11	80.94	19	81.06	80.80	-8	42,584	-0.02%
2018/07/06	34.1	80.52	31.3	80.66	80.50	2.9	42,830	0.01%
2018/07/05	11	81.15	28	81.14	81.20	-17	42,840	-0.04%
2018/07/04	26	81.48	9.4	81.19	81.60	16.6	43,143	0.04%
2018/07/03	10.2	80.88	8	80.81	80.70	2.2	43,802	0.01%
2018/07/02	15	81.46	4	82.55	81.00	11	44,386	0.02%
2018/06/29	22	81.37	42.7	82.23	83.20	-20.7	44,722	-0.05%
2018/06/28	24.1	80.79	8	80.75	80.50	16.1	46,328	0.03%
2018/06/27	58.2	81.11	12	81.18	80.90	46.2	46,430	0.10%
2018/06/26	41.3	80.63	22.5	80.90	81.00	18.8	46,386	0.04%
2018/06/25	44	81.75	17	81.72	81.50	27	46,072	0.06%
2018/06/22	38.3	82.18	6	82.18	82.30	32.3	45,973	0.07%
2018/06/21	9	82.92	10	82.94	82.70	-1	45,954	0.00%
2018/06/20	32.5	82.27	19	82.69	83.00	13.5	46,402	0.03%
2018/06/19	54.6	83.29	1	83.30	83.00	53.6	46,024	0.12%
2018/06/15	30.2	84.77	15.8	84.73	85.00	14.3	45,391	0.03%
2018/06/14	48.2	86.21	8	86.09	85.50	40.2	44,934	0.09%
2018/06/13	67	87.99	55	87.76	87.80	12	44,377	0.03%
2018/06/12	55	87.55	8.2	87.78	87.70	46.8	45,087	0.10%
2018/06/11	31.3	87.69	29	87.31	87.40	2.3	45,024	0.01%
2018/06/08	88	89.65	343	91.11	88.30	-255	45,184	-0.56%	大賣/鉅額交易
2018/06/07	375	90.53	82.1	90.22	91.20	292.9	44,916	0.65%	大買/鉅額交易
2018/06/06	15.3	88.67	32	88.83	89.10	-16.7	44,888	-0.04%
2018/06/05	31	87.98	43.2	88.01	88.10	-12.2	45,553	-0.03%
2018/06/04	57.5	87.64	43	87.70	87.80	14.5	45,573	0.03%
2018/06/01	21.1	86.33	17	86.44	86.60	4.1	45,724	0.01%
2018/05/31	30	87.09	11	87.14	85.70	19	45,907	0.04%
2018/05/30	41	87.08	20	87.31	87.40	21	45,020	0.05%
2018/05/29	21	88.37	27	88.17	87.60	-6	44,829	-0.01%
2018/05/28	17.5	88.32	79	88.47	88.80	-61.6	44,821	-0.14%
2018/05/25	30	85.89	80	85.91	86.50	-50	44,419	-0.11%
2018/05/24	2.1	84.10	17.9	84.14	84.10	-15.8	44,188	-0.04%
2018/05/23	24.1	83.78	20.3	84.09	83.60	3.8	44,702	0.01%
2018/05/22	40.4	84.68	19	84.07	84.00	21.4	45,124	0.05%
2018/05/21	7.7	85.05	26	85.08	85.00	-18.3	45,700	-0.04%
2018/05/18	17	84.29	8.1	84.32	83.90	8.9	46,339	0.02%
2018/05/17	25.8	85.04	21	84.95	84.20	4.8	47,022	0.01%
2018/05/16	63.3	84.97	40	84.40	84.60	23.3	47,215	0.05%
2018/05/15	114.6	86.59	70	87.05	86.00	44.6	47,488	0.09%	大買/
2018/05/14	68.4	88.68	99.1	88.80	89.00	-30.7	48,662	-0.06%
2018/05/11	60	84.47	42	84.32	85.00	18	47,388	0.04%
2018/05/10	15	82.69	8.1	82.30	82.90	7	47,391	0.01%
2018/05/09	39	82.04	4	82.15	81.80	35	47,644	0.07%
2018/05/08	3.5	82.03	39.7	82.23	82.60	-36.2	48,053	-0.08%
2018/05/07	10.5	81.42	5	81.46	81.60	5.5	48,209	0.01%
2018/05/04	19.3	80.55	5	80.58	80.40	14.3	48,519	0.03%
2018/05/03	41.3	80.44	10	80.57	80.10	31.3	48,855	0.06%
2018/05/02	38.6	82.43	2.1	83.44	81.80	36.5	48,950	0.07%
2018/04/30	21	82.45	18	82.42	82.90	3	49,029	0.01%
2018/04/27	22	81.05	1	81.50	81.50	21	49,363	0.04%
2018/04/26	28.1	81.01	110	80.66	80.60	-81.9	49,915	-0.16%	大賣/
2018/04/25	145.3	79.82	41	80.03	80.40	104.3	50,957	0.20%	大買/鉅額交易
2018/04/24	51	81.02	95	81.38	80.60	-44	51,057	-0.09%
2018/04/23	46	83.15	18.7	83.29	83.00	27.4	50,484	0.05%
2018/04/20	22.2	83.98	28	84.00	84.00	-5.8	50,371	-0.01%
2018/04/19	45	84.21	23	84.13	85.00	22	50,547	0.04%
2018/04/18	68	85.45	17	85.18	84.80	51	50,204	0.10%
2018/04/17	41.2	86.62	5.1	86.60	86.50	36.1	50,087	0.07%
2018/04/16	13	87.18	9	87.29	87.60	4	50,333	0.01%
2018/04/13	17	87.02	53	87.11	87.00	-36	50,506	-0.07%
2018/04/12	36.8	87.04	8	86.96	86.80	28.8	50,851	0.06%
2018/04/11	25.1	87.84	3	88.03	87.30	22.1	51,181	0.04%
2018/04/10	65.1	87.10	51	87.39	87.00	14.1	51,411	0.03%
2018/04/09	17	87.08	11.9	87.21	87.40	5.1	51,757	0.01%
2018/04/03	106.2	87.20	56	87.30	87.20	50.2	51,281	0.10%	大買/
2018/04/02	106.9	88.25	15	88.27	88.10	91.9	50,921	0.18%	大買/
2018/03/31	219.5	88.97	125	90.04	88.50	94.5	50,680	0.19%	大買/大賣/
2018/03/30	117	91.45	28.3	91.73	91.40	88.7	48,765	0.18%	大買/
2018/03/29	39	90.02	8	90.23	90.00	31	48,632	0.06%
2018/03/28	13	90.28	26	90.58	90.10	-13	48,333	-0.03%
2018/03/27	9.2	91.08	14	91.11	91.20	-4.8	48,237	-0.01%
2018/03/26	40	89.95	15	89.99	90.20	25	48,082	0.05%
2018/03/23	48	90.88	37	90.81	90.40	11	48,202	0.02%
2018/03/22	12.3	92.56	63.9	92.79	92.80	-51.6	48,376	-0.11%
2018/03/21	18	92.60	30.6	92.55	92.40	-12.6	48,263	-0.03%
2018/03/20	13	92.56	1	92.70	92.60	12	48,615	0.02%
2018/03/19	20	92.85	302	92.75	92.90	-282	48,662	-0.58%	大賣/鉅額交易
2018/03/16	320.8	92.83	45	94.04	92.80	275.8	48,767	0.57%	大買/鉅額交易
2018/03/15	59	93.43	7	93.99	93.40	52	48,424	0.11%
2018/03/14	39.1	93.75	9	93.59	93.30	30.1	48,939	0.06%
2018/03/13	58.5	95.86	140.4	95.13	95.20	-81.9	48,868	-0.17%	大賣/
2018/03/12	37	94.01	61	93.91	94.30	-24	48,136	-0.05%
2018/03/09	135	91.87	79.5	91.56	91.90	55.5	48,311	0.11%	大買/
2018/03/08	10	89.44	6.1	89.62	89.40	3.9	48,434	0.01%
2018/03/07	21	89.38	22	89.04	88.50	-1	48,600	0.00%
2018/03/06	16.1	88.00	14	88.14	88.20	2.1	49,225	0.00%
2018/03/05	12.8	87.27	2	87.90	87.00	10.8	49,994	0.02%
2018/03/02	20	87.20	9.1	87.62	87.80	10.9	49,680	0.02%
2018/03/01	26	87.98	28	88.00	87.90	-2	49,850	0.00%
2018/02/27	25.1	89.39	6	88.78	88.10	19.1	49,752	0.04%
2018/02/26	13	89.24	14.2	89.29	88.80	-1.2	49,448	0.00%
2018/02/23	12.2	88.81	16	88.54	88.90	-3.8	49,325	-0.01%
2018/02/22	25	87.75	3	87.73	87.90	22	49,530	0.04%
2018/02/21	47.4	88.44	24	88.57	88.20	23.4	49,335	0.05%
2018/02/12	54.5	87.82	17	87.78	87.60	37.5	48,915	0.08%
2018/02/09	81.1	86.94	18.9	87.38	87.50	62.3	48,743	0.13%
2018/02/08	33.2	89.42	4	89.48	89.00	29.2	48,453	0.06%
2018/02/07	250.3	90.71	339	91.07	90.00	-88.7	49,905	-0.18%	大買/大賣/
2018/02/06	179.1	89.66	37	89.61	89.20	142.1	49,153	0.29%	大買/鉅額交易
2018/02/05	46	92.93	13	92.85	92.80	33	47,142	0.07%
2018/02/02	309.1	95.08	27	94.81	95.20	282.1	47,140	0.60%	大買/鉅額交易
2018/02/01	18	93.55	110	93.37	93.50	-92	47,024	-0.20%	大賣/
2018/01/31	137	92.65	40	92.13	92.20	97	46,756	0.21%	大買/
2018/01/30	33	93.88	8	93.90	93.60	25	46,299	0.05%
2018/01/29	15	94.82	15	94.89	94.70	0	46,043	0.00%
2018/01/26	22	95.56	6	95.52	95.40	16	45,847	0.03%
2018/01/25	23.3	95.75	10	95.56	95.40	13.3	45,486	0.03%
2018/01/24	8	96.06	69	96.01	95.90	-61	44,848	-0.14%
2018/01/23	50	95.89	46.1	95.92	96.90	3.9	44,696	0.01%
2018/01/22	74	96.97	264	97.16	96.60	-190	44,513	-0.43%	大賣/鉅額交易
2018/01/19	323	95.76	95	95.88	96.90	228	43,848	0.52%	大買/鉅額交易
2018/01/18	42	94.44	55	94.44	93.80	-13	42,486	-0.03%
2018/01/17	60.1	92.99	12.1	93.09	93.40	48	42,043	0.11%
2018/01/16	35	93.34	10.1	93.42	93.40	24.9	41,887	0.06%
2018/01/15	23	92.86	34.8	92.92	93.30	-11.8	41,766	-0.03%
2018/01/12	59.4	91.96	13	92.06	91.80	46.4	41,540	0.11%
2018/01/11	172	91.29	117	91.69	91.40	55	41,459	0.13%	大買/大賣/
2018/01/10	49.1	90.96	3.3	91.14	90.80	45.8	40,939	0.11%
2018/01/09	61.1	91.97	4	91.90	91.80	57.1	40,640	0.14%
2018/01/08	18.7	91.88	5.3	92.00	91.80	13.4	40,616	0.03%
2018/01/05	44.3	92.33	12	92.28	93.00	32.3	40,275	0.08%
2018/01/04	45.4	92.78	6.6	92.62	92.60	38.8	39,996	0.10%
2018/01/03	37	94.54	13.5	94.39	94.00	23.5	39,819	0.06%
2018/01/02	11	94.92	6	95.17	95.00	5	39,215	0.01%