鴻海 (2317)-富邦-板橋券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	127	204.41	18.6	204.90	203.00	108.4	64,798	0.17%	大買/鉅額交易
2024/11/21	116.1	203.14	55	203.05	202.50	61.1	65,000	0.09%	大買/
2024/11/20	159.3	206.16	36.9	206.54	206.00	122.4	65,385	0.19%	大買/鉅額交易
2024/11/19	167.1	202.95	78.2	203.48	203.50	88.9	65,849	0.13%	大買/
2024/11/18	127.5	203.73	221.4	204.85	202.50	-94	66,210	-0.14%	大買/大賣/
2024/11/15	335	208.83	103.2	208.01	207.00	231.9	66,169	0.35%	大買/大賣/鉅額交易
2024/11/14	177.7	212.46	118.1	212.40	211.50	59.6	65,720	0.09%	大買/大賣/
2024/11/13	111.4	213.85	44.2	214.56	214.50	67.2	65,927	0.10%	大買/
2024/11/12	173.8	215.96	131.6	215.67	214.00	42.2	66,646	0.06%	大買/大賣/
2024/11/11	114.8	218.86	89.1	218.92	220.00	25.7	67,372	0.04%	大買/
2024/11/08	46.7	218.39	208.6	218.68	218.00	-161.9	68,533	-0.24%	大賣/鉅額交易
2024/11/07	115	216.36	211.6	217.16	217.00	-96.6	69,919	-0.14%	大買/大賣/
2024/11/06	133.2	214.68	139.5	215.29	213.50	-6.3	71,518	-0.01%	大買/大賣/
2024/11/05	69.9	213.30	41.8	213.85	214.00	28	73,247	0.04%
2024/11/04	60.7	211.11	140.6	212.06	214.00	-79.9	77,681	-0.10%	大賣/
2024/11/01	220.1	205.99	106	206.74	208.00	114.1	80,548	0.14%	大買/大賣/鉅額交易
2024/10/30	115.1	211.66	280.5	211.30	211.50	-165.3	81,929	-0.20%	大買/大賣/鉅額交易
2024/10/29	228.8	209.88	110.5	209.68	209.50	118.3	81,977	0.14%	大買/大賣/鉅額交易
2024/10/28	156.3	217.35	233	217.58	215.00	-76.7	81,834	-0.09%	大買/大賣/
2024/10/25	36.2	213.59	119.7	214.83	216.00	-83.4	81,192	-0.10%	大賣/
2024/10/24	170.9	212.24	93.9	212.33	211.50	77	81,356	0.09%	大買/
2024/10/23	82.4	214.64	98.9	215.00	216.00	-16.5	81,746	-0.02%
2024/10/22	88.1	212.99	235	214.61	215.50	-146.9	82,294	-0.18%	大賣/鉅額交易
2024/10/21	98.8	211.29	91.7	211.57	210.00	7.2	83,469	0.01%
2024/10/18	155.3	208.98	181.4	209.26	207.50	-26.1	83,998	-0.03%	大買/大賣/
2024/10/17	89.4	207.00	104.5	207.60	208.50	-15.1	84,516	-0.02%	大賣/
2024/10/16	186.7	205.76	104.7	205.38	205.00	82	84,684	0.10%	大買/大賣/
2024/10/15	47.8	203.87	418.8	204.98	207.00	-371	84,454	-0.44%	大賣/鉅額交易
2024/10/14	76.8	198.19	41.1	198.77	199.00	35.6	83,225	0.04%
2024/10/11	87.1	200.29	181.4	200.97	200.00	-94.3	84,917	-0.11%	大賣/
2024/10/09	99.3	198.44	188.3	198.65	199.00	-89	84,841	-0.10%	大賣/
2024/10/08	157.3	194.82	48.6	195.40	194.00	108.6	84,628	0.13%	大買/鉅額交易
2024/10/07	133.4	196.74	76.2	197.17	197.50	57.3	86,026	0.07%	大買/
2024/10/04	157.5	193.43	296.8	193.82	194.00	-139.3	86,540	-0.16%	大買/大賣/鉅額交易
2024/10/01	76	187.25	50.3	187.67	187.00	25.7	85,357	0.03%
2024/09/30	87.9	189.11	111.5	189.78	187.50	-23.6	86,645	-0.03%	大賣/
2024/09/27	50.9	191.67	197.1	191.83	191.00	-146.2	86,879	-0.17%	大賣/鉅額交易
2024/09/26	72.1	190.12	80.2	190.52	189.50	-8.1	88,138	-0.01%
2024/09/25	82.4	188.84	363.7	189.10	188.50	-281.2	88,278	-0.32%	大賣/鉅額交易
2024/09/24	55.5	180.64	89	181.57	183.00	-33.5	87,589	-0.04%
2024/09/23	32.9	179.35	63.2	179.42	180.00	-30.4	88,056	-0.03%
2024/09/20	78.1	179.61	134.5	179.93	177.00	-56.4	89,343	-0.06%	大賣/
2024/09/19	42.8	175.14	35.7	175.69	176.50	7.1	89,933	0.01%
2024/09/18	196.6	176.22	23.2	175.57	174.00	173.4	90,975	0.19%	大買/鉅額交易
2024/09/16	70.2	179.26	155.7	179.40	181.00	-85.6	92,423	-0.09%	大賣/
2024/09/13	12.6	176.60	22.2	176.71	176.00	-9.6	94,482	-0.01%
2024/09/12	43.1	176.03	139.4	176.41	177.50	-96.3	96,794	-0.10%	大賣/
2024/09/11	40.7	170.30	35	170.36	169.50	5.6	97,425	0.01%
2024/09/10	186.7	170.20	78.8	169.55	169.00	107.9	98,440	0.11%	大買/鉅額交易
2024/09/09	188.8	172.08	15	172.17	172.00	173.8	98,999	0.18%	大買/鉅額交易
2024/09/06	93.2	176.37	52.8	176.91	176.50	40.5	100,326	0.04%
2024/09/05	231.4	177.70	184.5	175.77	175.00	46.8	101,765	0.05%	大買/大賣/
2024/09/04	297.3	177.38	188.6	178.78	179.50	108.8	101,899	0.11%	大買/大賣/鉅額交易
2024/09/03	50.4	185.06	148.1	185.12	185.00	-97.7	100,741	-0.10%	大賣/
2024/09/02	60.6	183.78	43.1	183.62	183.00	17.5	101,914	0.02%
2024/08/30	38.8	184.54	70.9	184.47	184.50	-32.1	103,273	-0.03%
2024/08/29	94.4	181.70	85.4	182.98	184.50	9	104,122	0.01%
2024/08/28	92.9	183.33	95.8	183.75	185.50	-2.9	104,648	0.00%
2024/08/27	47.6	180.24	30.1	180.62	180.50	17.4	106,103	0.02%
2024/08/26	69.4	182.95	59.8	182.77	182.00	9.7	106,949	0.01%
2024/08/23	88.5	178.17	118.4	178.44	180.00	-30	107,498	-0.03%	大賣/
2024/08/22	182.4	181.08	110.2	180.46	179.50	72.2	107,809	0.07%	大買/大賣/
2024/08/21	136.6	183.57	41.5	184.39	183.50	95.1	108,503	0.09%	大買/
2024/08/20	202.3	188.32	43	188.49	186.50	159.3	108,463	0.15%	大買/鉅額交易
2024/08/19	69.3	186.97	78.2	186.93	187.00	-8.9	108,510	-0.01%
2024/08/16	113.3	185.06	144.8	185.43	184.00	-31.6	108,475	-0.03%	大買/大賣/
2024/08/15	151	183.08	90.3	182.75	181.00	60.7	108,044	0.06%	大買/
2024/08/14	114.5	185.20	155.1	185.36	185.50	-40.6	107,885	-0.04%	大買/大賣/
2024/08/13	111.4	180.62	190.8	180.97	181.00	-79.5	107,715	-0.07%	大買/大賣/
2024/08/12	151.3	176.30	290.8	175.75	176.00	-139.6	108,358	-0.13%	大買/大賣/鉅額交易
2024/08/09	129	169.80	217.7	170.35	168.50	-88.7	109,102	-0.08%	大買/大賣/
2024/08/08	749.5	163.58	79.3	164.42	163.50	670.3	108,889	0.62%	大買/鉅額交易
2024/08/07	389.4	171.21	649.5	171.50	170.50	-260.1	107,321	-0.24%	大買/大賣/鉅額交易
2024/08/06	627.4	168.46	409.4	169.43	167.50	218	105,884	0.21%	大買/大賣/鉅額交易
2024/08/05	934.7	168.63	451.6	169.03	168.00	483.1	102,629	0.47%	大買/大賣/鉅額交易
2024/08/02	603.1	190.71	93.5	188.99	186.50	509.6	100,061	0.51%	大買/鉅額交易
2024/08/01	177.6	203.66	107.4	203.17	202.50	70.2	99,293	0.07%	大買/大賣/
2024/07/31	64.1	198.51	142.9	199.15	198.00	-78.9	101,079	-0.08%	大賣/
2024/07/30	120.7	192.37	88.6	193.10	196.00	32.1	100,915	0.03%	大買/
2024/07/29	100.2	194.28	74.7	193.88	193.00	25.5	101,111	0.03%
2024/07/26	297.1	191.72	157.9	191.74	192.00	139.2	101,334	0.14%	大買/大賣/鉅額交易
2024/07/23	178.8	199.50	172.5	200.17	201.50	6.3	101,273	0.01%	大買/大賣/
2024/07/22	379.4	195.34	288.4	195.13	192.50	91	101,525	0.09%	大買/大賣/
2024/07/19	127.4	201.74	383.4	201.40	204.00	-256	100,691	-0.25%	大買/大賣/鉅額交易
2024/07/18	362.6	205.12	135.8	205.39	204.00	226.8	102,383	0.22%	大買/大賣/鉅額交易
2024/07/17	100.9	213.34	105.6	213.95	212.00	-4.7	101,305	0.00%	大賣/
2024/07/16	239.9	213.88	145.1	213.94	213.00	94.9	101,241	0.09%	大買/大賣/
2024/07/15	93.3	216.77	451.7	215.37	216.50	-358.4	102,079	-0.35%	大賣/鉅額交易
2024/07/12	453.4	217.37	321.7	216.20	216.00	131.7	102,453	0.13%	大買/大賣/鉅額交易
2024/07/11	135.6	225.63	88.5	226.09	225.50	47.1	101,909	0.05%	大買/
2024/07/10	202.2	223.54	67.8	223.61	223.50	134.4	103,744	0.13%	大買/鉅額交易
2024/07/09	391.9	226.99	295.5	227.10	225.50	96.4	104,436	0.09%	大買/大賣/
2024/07/08	126.5	222.61	279.9	223.97	226.50	-153.5	104,093	-0.15%	大買/大賣/鉅額交易
2024/07/05	49.2	214.18	53.8	213.90	214.50	-4.7	105,052	0.00%
2024/07/04	81.1	212.73	392.4	212.59	214.50	-311.3	105,962	-0.29%	大賣/鉅額交易
2024/07/03	224.5	205.22	138.6	204.73	203.00	85.9	105,809	0.08%	大買/大賣/
2024/07/02	509.6	207.76	120.2	206.80	204.50	389.4	106,349	0.37%	大買/大賣/鉅額交易
2024/07/01	146.9	215.64	162.9	216.25	216.00	-16	106,325	-0.02%	大買/大賣/
2024/06/28	118.1	214.43	59.9	214.76	214.00	58.2	108,067	0.05%	大買/
2024/06/27	101.4	210.92	118.4	212.16	212.50	-17	108,103	-0.02%	大買/大賣/
2024/06/26	203.9	212.40	106.8	213.09	210.00	97.1	109,229	0.09%	大買/大賣/
2024/06/25	166.8	206.28	146.4	206.26	211.00	20.4	110,700	0.02%	大買/大賣/
2024/06/24	298	206.94	150.5	206.58	206.00	147.5	111,189	0.13%	大買/大賣/鉅額交易
2024/06/21	349.2	213.38	109.6	213.30	212.00	239.5	112,462	0.21%	大買/大賣/鉅額交易
2024/06/20	190.6	211.64	409	210.82	217.50	-218.3	112,162	-0.19%	大買/大賣/鉅額交易
2024/06/19	237.2	205.24	388.3	205.85	203.00	-151	113,142	-0.13%	大買/大賣/鉅額交易
2024/06/18	239.2	199.19	155.9	198.95	198.50	83.3	113,310	0.07%	大買/大賣/
2024/06/17	138.4	196.98	102.9	198.07	200.00	35.5	115,217	0.03%	大買/大賣/
2024/06/14	111.4	195.98	406.4	195.50	198.00	-294.9	116,569	-0.25%	大買/大賣/鉅額交易
2024/06/13	255.4	191.37	324.4	192.23	192.00	-69	118,495	-0.06%	大買/大賣/
2024/06/12	100.5	185.12	292.9	185.08	187.50	-192.4	122,764	-0.16%	大賣/鉅額交易
2024/06/11	51.2	179.82	111.1	179.72	180.50	-59.9	123,876	-0.05%	大賣/
2024/06/07	90.5	177.67	74.5	177.83	177.50	16	128,123	0.01%
2024/06/06	230.4	179.93	217.2	180.92	177.50	13.2	132,975	0.01%	大買/大賣/
2024/06/05	203.7	174.34	278	174.21	175.50	-74.3	133,281	-0.06%	大買/大賣/
2024/06/04	288.4	172.28	130.3	172.00	171.00	158.1	132,468	0.12%	大買/大賣/鉅額交易
2024/06/03	158	176.62	92.5	176.63	176.50	65.5	131,562	0.05%	大買/
2024/05/31	317.7	174.64	53	174.58	172.00	264.8	130,748	0.20%	大買/鉅額交易
2024/05/30	193.4	177.35	67.7	177.09	176.50	125.7	129,554	0.10%	大買/鉅額交易
2024/05/29	215.5	182.17	169.8	182.60	180.50	45.6	130,014	0.04%	大買/大賣/
2024/05/28	152.3	184.41	51.9	185.00	185.50	100.3	129,230	0.08%	大買/
2024/05/27	205	183.77	288.5	183.20	185.00	-83.5	128,741	-0.06%	大買/大賣/
2024/05/24	55	174.58	129.4	174.71	176.00	-74.4	127,321	-0.06%	大賣/
2024/05/23	60.9	172.31	145.7	172.47	173.00	-84.8	126,500	-0.07%	大賣/
2024/05/22	64	168.63	30.1	169.36	169.00	33.9	125,395	0.03%
2024/05/21	107.1	166.55	31.1	166.83	166.00	76	124,802	0.06%	大買/
2024/05/20	200.1	167.74	80.1	167.88	167.50	120	124,336	0.10%	大買/鉅額交易
2024/05/17	179.8	169.63	134.6	169.90	170.00	45.3	123,763	0.04%	大買/大賣/
2024/05/16	310	174.78	386.3	175.98	171.50	-76.4	122,712	-0.06%	大買/大賣/
2024/05/15	247.3	169.34	283.6	170.64	170.50	-36.3	120,759	-0.03%	大買/大賣/
2024/05/14	213.6	170.28	100.1	171.47	172.00	113.4	118,632	0.10%	大買/鉅額交易
2024/05/13	210.1	171.08	123.3	171.23	169.50	86.9	116,850	0.07%	大買/大賣/
2024/05/10	147.1	169.35	103.6	169.28	169.50	43.5	115,830	0.04%	大買/大賣/
2024/05/09	213.9	172.66	177	173.42	170.50	36.9	114,664	0.03%	大買/大賣/
2024/05/08	201.4	170.25	116.3	169.88	169.50	85.1	113,075	0.08%	大買/大賣/
2024/05/07	280.5	168.74	215.1	169.43	169.50	65.5	112,117	0.06%	大買/大賣/
2024/05/06	232.7	165.77	531.2	165.29	167.50	-298.5	110,314	-0.27%	大買/大賣/鉅額交易
2024/05/03	54.5	157.28	88.6	157.46	156.00	-34.1	107,787	-0.03%
2024/05/02	62.2	153.26	30.1	153.43	154.00	32.1	107,073	0.03%
2024/04/30	102.9	157.88	55.9	157.65	156.00	47.1	106,176	0.04%	大買/
2024/04/29	133.4	159.00	380.4	158.91	158.50	-247	105,289	-0.23%	大買/大賣/鉅額交易
2024/04/26	101.6	156.20	313.9	156.24	155.00	-212.4	104,036	-0.20%	大買/大賣/鉅額交易
2024/04/25	231.5	152.30	92	152.23	151.50	139.5	102,659	0.14%	大買/鉅額交易
2024/04/24	155.5	150.95	393.2	151.93	156.00	-237.6	101,157	-0.23%	大買/大賣/鉅額交易
2024/04/23	105.5	144.59	45.8	144.79	144.00	59.6	98,752	0.06%	大買/
2024/04/22	63.3	143.32	65.2	143.42	143.00	-1.9	98,059	0.00%
2024/04/19	193.2	142.76	108.7	143.51	143.00	84.5	97,247	0.09%	大買/大賣/
2024/04/18	93.8	147.03	112.2	147.45	148.00	-18.4	95,526	-0.02%	大賣/
2024/04/17	139	144.36	127.6	144.77	146.50	11.4	94,851	0.01%	大買/大賣/
2024/04/16	653.2	139.36	277.1	139.91	141.00	376.1	93,480	0.40%	大買/大賣/鉅額交易
2024/04/15	194.2	146.89	386.8	146.52	146.00	-192.6	90,976	-0.21%	大買/大賣/鉅額交易
2024/04/12	174.6	151.11	164.8	151.32	150.50	9.7	89,690	0.01%	大買/大賣/
2024/04/11	422	149.81	474.1	150.12	150.00	-52.2	87,961	-0.06%	大買/大賣/
2024/04/10	186.2	155.68	285.4	155.41	154.50	-99.3	85,355	-0.12%	大買/大賣/
2024/04/09	283.3	158.90	289.2	158.55	158.00	-5.9	84,044	-0.01%	大買/大賣/
2024/04/08	282	158.14	132	158.00	158.00	150	82,682	0.18%	大買/大賣/鉅額交易
2024/04/03	198.9	156.68	121.7	157.56	159.00	77.2	81,311	0.09%	大買/大賣/
2024/04/02	226.2	154.87	340.9	156.07	159.00	-114.6	79,344	-0.14%	大買/大賣/鉅額交易
2024/04/01	349.5	151.60	182.7	151.76	150.50	166.8	76,692	0.22%	大買/大賣/鉅額交易
2024/03/29	406.8	153.72	154.2	152.34	150.00	252.6	75,560	0.33%	大買/大賣/鉅額交易
2024/03/28	378.4	153.21	543.5	153.83	155.50	-165.1	73,210	-0.23%	大買/大賣/鉅額交易
2024/03/27	203.9	146.17	237	146.92	148.50	-33.1	70,339	-0.05%	大買/大賣/
2024/03/26	269.7	143.55	315.2	143.10	142.00	-45.5	68,483	-0.07%	大買/大賣/
2024/03/25	202	145.17	289.1	145.24	145.50	-87.1	66,381	-0.13%	大買/大賣/
2024/03/22	408.6	145.31	302.7	146.04	145.50	105.9	64,505	0.16%	大買/大賣/鉅額交易
2024/03/21	234.6	141.82	368.7	142.18	142.50	-134.1	61,032	-0.22%	大買/大賣/鉅額交易
2024/03/20	354.8	138.76	1,056.4	138.11	138.00	-701.6	58,649	-1.20%	大買/大賣/鉅額交易
2024/03/19	193.6	133.10	310.4	134.06	136.00	-116.7	55,781	-0.21%	大買/大賣/鉅額交易
2024/03/18	272.5	133.24	581.4	133.71	136.00	-308.9	53,182	-0.58%	大買/大賣/鉅額交易
2024/03/15	617.1	131.50	1,233.3	130.90	132.00	-616.2	49,532	-1.24%	大買/大賣/鉅額交易
2024/03/14	552.3	119.63	343.2	119.79	121.00	209.1	43,236	0.48%	大買/大賣/鉅額交易
2024/03/13	395.5	121.09	1,126.7	120.67	120.50	-731.2	40,314	-1.81%	大買/大賣/鉅額交易
2024/03/12	589	115.30	1,177.8	115.77	119.00	-588.9	34,910	-1.69%	大買/大賣/鉅額交易
2024/03/11	121.2	108.68	461.7	109.20	109.50	-340.6	29,389	-1.16%	大買/大賣/鉅額交易
2024/03/08	51.5	105.71	100.4	106.54	105.00	-48.9	27,431	-0.18%
2024/03/07	35.2	107.84	158.2	107.57	107.50	-123	26,533	-0.46%	大賣/鉅額交易
2024/03/06	28.4	106.30	54.9	106.30	106.50	-26.5	26,183	-0.10%
2024/03/05	79.8	107.02	157.9	107.43	106.50	-78.2	26,190	-0.30%	大賣/
2024/03/04	65.7	105.49	404.1	104.95	106.50	-338.4	25,463	-1.33%	大賣/鉅額交易
2024/03/01	36.9	102.76	7	102.93	102.00	29.9	24,125	0.12%
2024/02/29	14.2	103.04	21.2	103.15	103.00	-7	24,041	-0.03%
2024/02/27	9.2	103.55	45.2	103.66	103.50	-36	23,750	-0.15%
2024/02/26	9.9	103.28	57.4	103.33	103.50	-47.5	23,649	-0.20%
2024/02/23	8.3	103.19	20.2	103.20	103.00	-11.9	23,790	-0.05%
2024/02/22	13.2	103.12	45.2	103.38	103.50	-32	24,119	-0.13%
2024/02/21	14.6	103.36	31.3	103.32	103.00	-16.7	24,289	-0.07%
2024/02/20	22.9	103.77	135.7	103.94	103.50	-112.8	24,762	-0.46%	大賣/鉅額交易
2024/02/19	19.2	102.15	104.5	102.15	103.00	-85.3	24,617	-0.35%	大賣/
2024/02/16	20.6	101.11	6.3	101.08	101.50	14.2	25,053	0.06%
2024/02/15	29.4	101.36	5.2	101.26	101.00	24.2	25,287	0.10%
2024/02/05	17.3	101.52	12.3	101.59	101.50	5	25,125	0.02%
2024/02/02	66.7	102.23	18.3	101.54	102.00	48.4	25,105	0.19%
2024/02/01	19.1	102.36	43.8	102.31	103.00	-24.7	25,344	-0.10%
2024/01/31	2	102.00	37.1	102.08	102.50	-35	25,428	-0.14%
2024/01/30	11.2	102.40	16.6	102.12	102.00	-5.3	25,581	-0.02%
2024/01/29	39.2	102.72	40.2	102.89	102.50	-1	25,927	0.00%
2024/01/26	30.6	102.24	70.1	102.83	102.50	-39.5	26,364	-0.15%
2024/01/25	4.6	101.50	46.3	101.62	102.00	-41.7	26,353	-0.16%
2024/01/24	12.5	100.96	10.2	100.94	100.50	2.3	26,387	0.01%
2024/01/23	41.5	101.30	14.2	100.82	101.00	27.2	27,103	0.10%
2024/01/22	45.4	100.26	14.5	100.02	99.90	30.9	29,035	0.11%
2024/01/19	22	100.29	17.3	100.35	100.50	4.7	29,204	0.02%
2024/01/18	53.2	99.61	50.9	99.70	99.90	2.3	29,563	0.01%
2024/01/17	117.4	99.12	52.2	98.79	98.60	65.2	29,936	0.22%	大買/
2024/01/16	36.2	99.84	24.7	99.97	100.00	11.5	30,976	0.04%
2024/01/15	57.3	100.25	14.2	100.26	100.00	43.1	31,922	0.13%
2024/01/12	74	100.50	8.2	100.87	100.50	65.8	32,081	0.21%
2024/01/11	51.8	100.25	31.4	100.65	100.50	20.4	32,209	0.06%
2024/01/10	44.2	100.58	8.2	100.27	100.00	36	32,083	0.11%
2024/01/09	29.6	101.25	5.3	101.52	101.00	24.3	31,963	0.08%
2024/01/08	78.8	102.37	26.6	102.51	101.50	52.2	31,828	0.16%
2024/01/05	15.5	104.00	6.2	104.16	104.00	9.3	31,693	0.03%
2024/01/04	23.6	104.24	11.6	104.31	104.00	12	31,937	0.04%
2024/01/03	15.7	104.48	24.3	104.39	104.50	-8.6	32,154	-0.03%
2024/01/02	1.3	104.47	68.5	104.21	105.00	-67.1	32,305	-0.21%
2023/12/29	11.6	104.40	45.3	104.33	104.50	-33.7	32,250	-0.10%
2023/12/28	21.3	103.51	26.1	103.83	104.00	-4.8	32,274	-0.01%
2023/12/27	13.9	103.64	15	103.60	103.50	-1.1	32,180	0.00%
2023/12/26	8.4	103.51	12.4	103.58	104.00	-4	32,097	-0.01%
2023/12/25	4.5	103.95	48.6	103.53	103.50	-44.2	32,284	-0.14%
2023/12/22	26.2	103.14	28.8	103.28	103.50	-2.6	32,363	-0.01%
2023/12/21	16.1	103.06	45.5	103.15	103.50	-29.3	32,468	-0.09%
2023/12/20	67.9	103.39	231.7	103.63	104.50	-163.9	32,160	-0.51%	大賣/鉅額交易
2023/12/19	12.1	101.72	42.2	102.10	102.50	-30.1	31,507	-0.10%
2023/12/18	14.4	101.57	33.3	101.86	102.00	-18.9	31,329	-0.06%
2023/12/15	68.9	101.24	12.5	101.12	101.50	56.3	31,177	0.18%
2023/12/14	21.2	101.67	47.4	101.73	102.00	-26.2	30,726	-0.09%
2023/12/13	37.4	100.93	32.9	100.93	101.00	4.6	30,500	0.01%
2023/12/12	27.9	100.97	12.4	101.00	101.00	15.5	30,839	0.05%
2023/12/11	51.3	100.64	4	101.00	101.00	47.2	30,769	0.15%
2023/12/08	3.2	101.31	6.4	101.42	101.50	-3.2	30,658	-0.01%
2023/12/07	21.2	100.94	12.4	101.00	101.00	8.8	30,887	0.03%
2023/12/06	17.8	101.28	4.5	101.28	101.00	13.3	30,950	0.04%
2023/12/05	18.5	100.70	8.4	100.94	101.00	10.2	30,895	0.03%
2023/12/04	27	100.85	16.2	100.78	101.00	10.8	30,773	0.04%
2023/12/01	79.6	100.78	21.2	100.74	100.50	58.4	30,811	0.19%
2023/11/30	48.8	101.63	18.1	101.56	101.50	30.7	30,592	0.10%
2023/11/29	40.7	102.12	35.8	101.97	102.00	4.9	30,267	0.02%
2023/11/28	17.9	102.55	48.7	102.52	102.50	-30.8	29,970	-0.10%
2023/11/27	49.2	101.97	30.1	102.06	101.50	19.1	30,482	0.06%
2023/11/24	22.6	101.86	8.9	101.51	101.50	13.7	30,442	0.04%
2023/11/22	36.5	102.73	42	103.01	102.00	-5.5	31,063	-0.02%
2023/11/21	5.3	101.69	46.5	101.98	102.50	-41.2	30,942	-0.13%
2023/11/20	64.2	101.24	12.5	101.02	101.00	51.8	31,170	0.17%
2023/11/17	24.2	102.57	123.1	102.62	102.50	-98.9	30,949	-0.32%	大賣/
2023/11/16	41.3	100.99	38	100.93	101.00	3.3	30,387	0.01%
2023/11/15	118	100.14	27.4	100.28	100.50	90.6	30,054	0.30%	大買/
2023/11/14	80.7	100.16	154	99.99	100.00	-73.2	29,488	-0.25%	大賣/
2023/11/13	50.8	97.81	30.9	97.96	97.70	20	29,120	0.07%
2023/11/10	71.2	97.40	37	97.20	97.20	34.2	29,544	0.12%
2023/11/09	65.9	97.90	121.9	98.04	97.90	-56	30,337	-0.18%	大賣/
2023/11/08	16.9	96.92	75.8	96.89	97.00	-58.9	30,321	-0.19%
2023/11/07	127.2	95.92	13.1	95.87	96.10	114.1	30,373	0.38%	大買/鉅額交易
2023/11/06	57.8	96.65	88.6	96.92	96.40	-30.8	30,281	-0.10%
2023/11/03	168.5	95.63	92.2	95.72	95.80	76.3	29,982	0.25%	大買/
2023/11/02	92.5	96.96	87	97.03	97.00	5.5	29,758	0.02%
2023/11/01	76.3	96.01	19.7	96.13	95.60	56.6	30,097	0.19%
2023/10/31	97.9	96.10	149.9	96.07	96.50	-52	30,309	-0.17%	大賣/
2023/10/30	430.9	95.33	105.5	95.47	94.50	325.4	29,933	1.09%	大買/大賣/鉅額交易
2023/10/27	85.4	98.40	23.5	98.30	98.20	61.9	28,083	0.22%
2023/10/26	90.7	98.41	23.6	98.43	98.50	67.1	28,036	0.24%
2023/10/25	163.4	99.05	64.5	98.94	99.00	99	27,773	0.36%	大買/
2023/10/24	365.2	98.50	237.1	98.34	98.30	128.1	27,620	0.46%	大買/大賣/鉅額交易
2023/10/23	286.2	100.70	135.2	101.03	100.50	151	26,288	0.57%	大買/大賣/鉅額交易
2023/10/20	19.9	103.47	7	104.13	103.50	12.9	25,919	0.05%
2023/10/19	88.7	103.74	23	103.80	103.50	65.7	25,714	0.26%
2023/10/18	33.3	105.50	10.5	105.81	105.50	22.8	25,514	0.09%
2023/10/17	11.1	106.91	8	106.94	106.50	3.1	25,614	0.01%
2023/10/16	6	107.00	16.2	107.00	107.00	-10.2	26,265	-0.04%
2023/10/13	5	107.20	15.5	107.06	107.50	-10.5	26,851	-0.04%
2023/10/12	9	106.94	82.2	106.88	107.00	-73.2	27,096	-0.27%
2023/10/11	8.5	106.24	43.3	106.07	106.00	-34.8	27,348	-0.13%
2023/10/06	42.1	105.38	42	105.38	105.50	0.1	27,369	0.00%
2023/10/05	16.9	103.27	6	103.50	103.50	10.9	27,528	0.04%
2023/10/04	38.1	102.97	16	102.84	103.00	22.1	27,645	0.08%
2023/10/03	16.6	104.04	2.4	103.79	104.00	14.2	27,599	0.05%
2023/10/02	3	104.67	30.1	104.68	104.50	-27	27,816	-0.10%
2023/09/28	41.8	103.47	1.2	103.16	104.00	40.6	28,735	0.14%
2023/09/27	24.7	103.97	1	103.51	104.00	23.7	29,226	0.08%
2023/09/26	68.5	104.39	26	104.73	104.00	42.5	30,286	0.14%
2023/09/25	32.1	105.10	8.2	105.44	105.50	24	31,242	0.08%
2023/09/22	45.1	105.15	3	105.17	105.00	42.1	31,773	0.13%
2023/09/21	86.2	105.34	8.1	105.19	105.00	78.1	32,181	0.24%
2023/09/20	44.9	106.13	8	106.50	106.00	36.9	32,555	0.11%
2023/09/19	4.3	107.08	44.4	106.96	106.50	-40	33,360	-0.12%
2023/09/18	25	106.06	8.1	105.94	106.50	16.9	34,796	0.05%
2023/09/15	41.3	106.32	36.5	106.43	106.00	4.8	35,058	0.01%
2023/09/14	8	106.50	8.5	106.24	106.50	-0.5	34,962	0.00%
2023/09/13	7.4	106.07	4.6	106.23	106.00	2.8	35,116	0.01%
2023/09/12	1.3	107.21	58	107.06	107.50	-56.7	35,594	-0.16%
2023/09/11	20.9	105.19	7.1	105.08	105.00	13.8	35,679	0.04%
2023/09/08	10.4	105.41	3.1	105.66	106.00	7.3	35,975	0.02%
2023/09/07	25.4	105.62	8.6	105.65	105.50	16.8	36,936	0.05%
2023/09/06	11.4	106.00	23	106.39	106.00	-11.6	38,325	-0.03%
2023/09/05	2.1	106.52	2	106.50	107.00	0.1	38,319	0.00%
2023/09/04	8.7	106.30	8.5	106.09	106.50	0.2	38,384	0.00%
2023/09/01	2.4	106.95	21.8	106.98	107.50	-19.4	38,403	-0.05%
2023/08/31	29.7	105.69	48.6	106.28	106.50	-18.9	38,772	-0.05%
2023/08/30	7.4	106.22	15	106.30	106.00	-7.6	38,234	-0.02%
2023/08/29	114.6	105.77	37.3	105.87	106.00	77.3	38,783	0.20%	大買/
2023/08/28	19	108.58	12.9	108.50	108.00	6.2	38,485	0.02%
2023/08/25	19.9	108.51	14.3	108.29	108.00	5.6	39,185	0.01%
2023/08/24	35	109.48	74.8	109.47	109.50	-39.9	40,302	-0.10%
2023/08/23	19.1	106.56	34.3	106.90	106.50	-15.2	40,756	-0.04%
2023/08/22	3	106.50	12.4	106.26	106.50	-9.4	41,061	-0.02%
2023/08/21	33.3	106.07	1.1	105.55	106.00	32.2	41,271	0.08%
2023/08/18	49.4	106.07	9	106.28	106.00	40.4	41,354	0.10%
2023/08/17	16.6	106.45	47	106.29	106.50	-30.4	41,432	-0.07%
2023/08/16	110.1	105.79	49.2	105.95	105.50	60.9	41,323	0.15%	大買/
2023/08/15	136.7	107.60	8.7	107.79	107.00	128	41,146	0.31%	大買/鉅額交易
2023/08/14	11.5	109.58	58	109.50	110.00	-46.5	40,542	-0.11%
2023/08/11	102.7	109.01	8	109.13	108.50	94.6	40,690	0.23%	大買/
2023/08/10	11.3	109.89	8.5	109.88	110.00	2.8	41,012	0.01%
2023/08/09	11.5	110.64	26.2	110.92	110.50	-14.7	41,109	-0.04%
2023/08/08	8.1	110.38	12.2	110.62	110.50	-4.1	41,947	-0.01%
2023/08/07	55.6	110.42	11.8	111.63	109.50	43.8	41,823	0.10%
2023/08/04	16.7	110.10	107.1	110.30	111.00	-90.4	41,358	-0.22%	大賣/
2023/08/02	38.7	108.59	6.1	108.67	108.00	32.7	41,384	0.08%
2023/08/01	6.6	109.69	23.2	110.09	110.50	-16.7	40,993	-0.04%
2023/07/31	36.4	109.10	5.7	109.26	108.50	30.7	40,803	0.08%
2023/07/28	49.9	109.74	30.3	109.54	109.50	19.6	40,510	0.05%
2023/07/27	28.3	111.30	13.9	111.54	110.50	14.4	40,589	0.04%
2023/07/26	30.5	111.65	94.5	111.89	111.50	-64	40,899	-0.16%
2023/07/25	23.1	111.21	133.4	110.51	112.00	-110.3	40,721	-0.27%	大賣/鉅額交易
2023/07/24	32.1	107.71	9.9	107.81	108.00	22.3	39,989	0.06%
2023/07/21	28.8	107.31	28.4	107.63	107.50	0.4	40,226	0.00%
2023/07/20	26.6	108.18	19.3	108.49	108.00	7.3	40,260	0.02%
2023/07/19	68.9	109.79	42	108.70	108.50	26.9	40,018	0.07%
2023/07/18	28.9	111.86	106.8	111.95	112.00	-77.9	39,654	-0.20%	大賣/
2023/07/17	15.6	110.09	50.6	110.25	110.50	-35.1	39,110	-0.09%
2023/07/14	12.1	108.37	97.8	108.43	109.50	-85.6	38,735	-0.22%
2023/07/13	26.6	107.96	17.4	108.35	107.00	9.2	38,284	0.02%
2023/07/12	8.6	107.00	21.4	106.44	107.50	-12.8	38,042	-0.03%
2023/07/11	35.8	104.75	9	104.89	105.00	26.7	37,842	0.07%
2023/07/10	53.9	105.10	6.1	104.51	104.50	47.8	37,828	0.13%
2023/07/07	21.8	105.28	39	104.88	105.50	-17.2	37,756	-0.05%
2023/07/06	100.1	106.30	32.1	106.11	105.50	68	37,732	0.18%
2023/07/05	74.6	108.41	12.2	108.24	108.50	62.5	36,789	0.17%
2023/07/04	222.5	110.79	44.7	110.71	110.00	177.9	36,139	0.49%	大買/鉅額交易
2023/07/03	90.5	114.55	120.3	114.60	115.00	-29.8	35,462	-0.08%	大賣/
2023/06/30	56.2	112.18	137.6	112.49	113.00	-81.4	34,309	-0.24%	大賣/
2023/06/29	83.2	114.14	13.3	114.26	113.00	70	33,829	0.21%
2023/06/28	130.5	115.00	73.4	115.15	115.00	57.1	33,522	0.17%	大買/
2023/06/27	144.1	115.24	43.9	115.17	114.00	100.2	33,179	0.30%	大買/
2023/06/26	60	115.64	108.6	115.20	115.50	-48.6	32,601	-0.15%	大賣/
2023/06/21	78	112.52	36.1	112.79	113.00	42	32,082	0.13%
2023/06/20	45.8	112.56	22.2	112.65	112.50	23.6	32,028	0.07%
2023/06/19	14.2	112.31	65	112.08	112.50	-50.8	31,892	-0.16%
2023/06/16	23.8	111.60	75	111.80	111.00	-51.2	31,825	-0.16%
2023/06/15	54.6	111.47	5.2	111.86	111.50	49.4	31,398	0.16%
2023/06/14	41.7	112.23	45.3	112.58	112.50	-3.6	31,855	-0.01%
2023/06/13	42.2	112.24	221	112.68	112.50	-178.7	31,723	-0.56%	大賣/鉅額交易
2023/06/12	22	110.27	440.5	110.59	110.50	-418.5	30,901	-1.35%	大賣/鉅額交易
2023/06/09	7.6	107.50	12.7	107.62	108.00	-5.1	29,760	-0.02%
2023/06/08	26.7	107.36	13	107.28	107.00	13.7	29,876	0.05%
2023/06/07	4.1	107.80	20.3	107.62	108.00	-16.2	30,051	-0.05%
2023/06/06	22.5	106.51	38.8	106.88	107.00	-16.3	30,703	-0.05%
2023/06/05	33.7	107.76	6	108.16	107.50	27.6	30,622	0.09%
2023/06/02	22.7	108.25	84.2	108.30	108.00	-61.5	31,419	-0.20%
2023/06/01	25.3	107.28	61.2	107.32	108.00	-35.9	31,156	-0.12%
2023/05/31	50	106.67	25.3	105.85	106.50	24.8	30,871	0.08%
2023/05/30	26.4	106.97	288.9	106.97	107.00	-262.5	30,356	-0.86%	大賣/鉅額交易
2023/05/29	28.7	104.51	109.2	104.86	105.50	-80.6	29,635	-0.27%	大賣/
2023/05/26	61.8	102.31	35	102.11	102.50	26.8	29,233	0.09%
2023/05/25	35.2	102.58	9.6	102.86	102.50	25.6	28,999	0.09%
2023/05/24	19.2	102.54	26.1	102.88	103.00	-6.9	28,936	-0.02%
2023/05/23	51.1	102.62	9.2	102.55	102.50	41.9	28,904	0.14%
2023/05/22	16.5	102.54	4.4	102.52	103.00	12.1	28,907	0.04%
2023/05/19	38.4	102.70	38	102.51	103.00	0.4	29,083	0.00%
2023/05/18	8.8	102.86	12	103.04	103.00	-3.2	29,193	-0.01%
2023/05/17	13.5	102.31	15.1	102.47	102.50	-1.6	29,333	-0.01%
2023/05/16	51.1	102.29	13.2	102.54	102.00	37.9	28,993	0.13%
2023/05/15	83.1	102.11	13.5	102.20	102.00	69.6	28,601	0.24%
2023/05/12	24.5	105.40	10.1	105.07	102.50	14.3	28,557	0.05%
2023/05/11	24.5	105.40	10.1	105.07	105.00	14.3	27,867	0.05%
2023/05/10	9	106.17	18.8	106.44	106.50	-9.7	27,910	-0.03%
2023/05/09	11.9	106.03	48.3	106.06	106.50	-36.4	28,140	-0.13%
2023/05/08	14.9	105.30	10.1	105.00	105.00	4.7	28,301	0.02%
2023/05/05	15.3	105.03	2.3	104.52	105.00	13	28,849	0.05%
2023/05/04	6.1	105.17	11.1	105.14	105.00	-5	29,465	-0.02%
2023/05/03	17.4	105.59	41.5	105.75	105.50	-24.1	29,917	-0.08%
2023/05/02	6.2	105.45	68.3	105.55	106.00	-62.2	30,781	-0.20%
2023/04/28	7.3	104.00	12.8	103.98	104.50	-5.5	31,312	-0.02%
2023/04/27	8.1	103.50	2.2	103.55	103.50	5.9	31,454	0.02%
2023/04/26	11.6	103.83	37.2	103.84	103.50	-25.6	31,624	-0.08%
2023/04/25	35.6	103.20	17.7	103.10	103.00	17.9	31,354	0.06%
2023/04/24	10.4	103.56	10.2	103.90	103.50	0.2	31,215	0.00%
2023/04/21	14	104.50	40.2	104.65	104.00	-26.1	31,240	-0.08%
2023/04/20	10.2	104.44	42.3	104.29	104.50	-32.2	31,018	-0.10%
2023/04/19	20.2	104.00	9.8	104.24	104.00	10.4	31,244	0.03%
2023/04/18	7.3	104.14	19.6	104.05	104.50	-12.2	31,266	-0.04%
2023/04/17	16.7	104.06	9.8	103.95	104.00	6.9	31,594	0.02%
2023/04/14	3.6	103.83	44.3	103.99	104.50	-40.7	32,030	-0.13%
2023/04/13	17	102.97	15.4	102.68	103.00	1.5	32,380	0.00%
2023/04/12	32.4	102.83	0.2	103.50	102.50	32.2	32,302	0.10%
2023/04/11	36.9	103.19	5.5	103.22	103.50	31.4	32,585	0.10%
2023/04/10	12.6	103.10	13.9	103.05	103.00	-1.4	32,478	0.00%
2023/04/07	6.2	103.42	2	103.00	103.00	4.2	32,418	0.01%
2023/04/06	28.1	103.52	10.5	104.14	103.50	17.6	32,371	0.05%
2023/03/31	6.1	104.40	11.3	104.50	104.00	-5.2	31,976	-0.02%
2023/03/30	22	104.23	11.3	104.27	104.50	10.8	32,025	0.03%
2023/03/29	6.2	103.42	12.1	103.21	103.50	-5.9	32,165	-0.02%
2023/03/28	38	103.33	7.3	103.36	103.00	30.7	32,556	0.09%
2023/03/27	64.7	104.08	7.3	104.15	103.50	57.4	32,645	0.18%
2023/03/24	40.2	104.84	104	105.14	105.50	-63.8	33,306	-0.19%	大賣/
2023/03/23	12.1	103.25	13.7	104.06	103.50	-1.6	32,568	0.00%
2023/03/22	36.3	103.93	26.4	103.56	103.50	9.9	32,454	0.03%
2023/03/21	8.4	103.43	16.4	103.68	103.50	-8	32,672	-0.02%
2023/03/20	28.7	102.69	20	103.00	102.50	8.7	32,644	0.03%
2023/03/17	8.9	103.54	58.8	103.72	103.50	-49.9	32,828	-0.15%
2023/03/16	23	102.28	13	102.54	102.00	10	32,303	0.03%
2023/03/15	22.7	102.53	13.9	102.68	102.50	8.7	32,585	0.03%
2023/03/14	19.1	102.05	5.1	101.90	102.00	14	33,160	0.04%
2023/03/13	21.5	102.25	19.2	102.39	103.00	2.3	33,434	0.01%
2023/03/10	28.1	101.75	68.9	101.99	102.00	-40.8	34,333	-0.12%
2023/03/09	71.8	102.91	4.2	102.87	102.50	67.6	34,973	0.19%
2023/03/08	28	104.46	11.1	104.62	104.00	16.9	35,167	0.05%
2023/03/07	15.4	105.13	167.9	104.94	105.00	-152.5	35,211	-0.43%	大賣/鉅額交易
2023/03/06	19.5	103.34	64.1	103.74	103.50	-44.6	34,782	-0.13%
2023/03/03	3.9	102.95	33.3	103.07	102.50	-29.4	34,733	-0.08%
2023/03/02	8.6	102.09	23.7	102.47	102.50	-15.1	34,949	-0.04%
2023/03/01	16.9	100.85	8.3	102.11	102.00	8.6	35,010	0.02%
2023/02/24	81.8	101.19	16.6	102.43	101.00	65.2	34,736	0.19%
2023/02/23	3.2	102.66	18.2	102.78	103.00	-15	34,341	-0.04%
2023/02/22	24.7	101.62	7.4	101.73	102.00	17.3	34,713	0.05%
2023/02/21	12.1	102.79	19.1	102.50	102.50	-7	34,783	-0.02%
2023/02/20	31.9	103.02	13.3	103.15	103.00	18.6	35,331	0.05%
2023/02/17	27.2	103.00	29.8	103.04	103.50	-2.6	35,745	-0.01%
2023/02/16	28.5	103.09	94.1	103.34	103.50	-65.6	36,384	-0.18%
2023/02/15	10.4	102.00	82.4	102.27	102.50	-72	37,202	-0.19%
2023/02/14	11.2	101.72	77	101.94	102.00	-65.8	37,250	-0.18%
2023/02/13	13.8	101.39	19.2	101.47	101.00	-5.4	37,616	-0.01%
2023/02/10	10.6	101.46	21.9	101.46	101.50	-11.3	37,809	-0.03%
2023/02/09	13.4	100.98	39.4	100.90	101.00	-26	38,059	-0.07%
2023/02/08	29.2	100.50	25.2	100.52	100.50	4	38,379	0.01%
2023/02/07	22.4	100.74	11.7	100.85	100.50	10.6	38,627	0.03%
2023/02/06	33.5	101.53	104.1	101.46	101.50	-70.6	38,581	-0.18%	大賣/
2023/02/03	78.5	99.77	7.1	99.67	99.60	71.4	38,523	0.19%
2023/02/02	61.5	100.20	60.7	100.20	100.00	0.8	38,531	0.00%
2023/02/01	36.2	100.12	30.2	100.08	100.00	6	38,077	0.02%
2023/01/31	60.6	100.05	61.2	100.23	99.70	-0.6	37,933	0.00%
2023/01/30	113.6	98.35	10.3	99.28	98.10	103.3	37,093	0.28%	大買/鉅額交易
2023/01/17	61.8	98.28	18.3	98.22	98.10	43.5	36,341	0.12%
2023/01/16	65.5	98.53	3.1	98.85	98.10	62.4	36,361	0.17%
2023/01/13	12.1	98.95	4.5	99.19	98.60	7.6	36,315	0.02%
2023/01/12	34.8	98.83	2.1	98.95	98.60	32.6	36,978	0.09%
2023/01/11	12.9	99.37	20.6	99.43	99.10	-7.7	37,569	-0.02%
2023/01/10	28.8	99.38	8.5	99.41	99.40	20.3	37,879	0.05%
2023/01/09	19.7	99.20	9.3	99.32	99.10	10.4	38,027	0.03%
2023/01/06	32.8	98.60	3.3	98.56	98.40	29.4	37,890	0.08%
2023/01/05	39.2	98.16	5.3	98.02	98.00	33.9	38,045	0.09%
2023/01/04	74.6	98.29	21	98.27	98.10	53.6	38,079	0.14%
2023/01/03	138.8	98.48	41.2	98.89	99.10	97.6	38,013	0.26%	大買/
2022/12/30	13.1	99.99	9.3	99.96	99.90	3.8	37,602	0.01%
2022/12/29	113	99.77	22	99.72	99.70	91	37,753	0.24%	大買/
2022/12/28	39.9	100.26	11	100.48	100.50	28.9	38,005	0.08%
2022/12/27	6.5	100.81	22.4	100.98	100.50	-15.8	37,915	-0.04%
2022/12/26	3.4	100.93	8.4	100.50	101.00	-5	38,115	-0.01%
2022/12/23	14.3	100.44	2.5	100.51	101.00	11.8	38,434	0.03%
2022/12/22	8.2	100.57	3.2	100.53	101.00	5	38,849	0.01%
2022/12/21	46.5	100.32	2	100.75	100.00	44.5	39,308	0.11%
2022/12/20	81.2	100.29	6.2	100.11	100.00	75	39,198	0.19%
2022/12/19	15.3	100.79	14.4	100.94	101.50	0.9	39,135	0.00%
2022/12/16	138.1	100.67	13	100.77	100.50	125.1	38,899	0.32%	大買/鉅額交易
2022/12/15	17	101.82	4.8	101.90	101.50	12.2	38,102	0.03%
2022/12/14	6.3	101.98	15	102.30	102.50	-8.7	38,124	-0.02%
2022/12/13	41.7	101.21	0.3	102.00	101.00	41.4	38,141	0.11%
2022/12/12	14.5	101.67	11.5	101.86	102.00	3.1	37,850	0.01%
2022/12/09	42.2	102.19	7.2	102.29	102.00	35	38,145	0.09%
2022/12/08	26.4	101.97	6.2	102.08	101.50	20.1	37,890	0.05%
2022/12/07	30.5	102.63	30.1	102.65	102.00	0.5	37,817	0.00%
2022/12/06	88.1	103.44	89.4	103.19	103.00	-1.3	37,621	0.00%
2022/12/05	77	106.05	84.3	106.08	105.50	-7.4	37,014	-0.02%
2022/12/02	108.3	105.43	136.5	105.25	105.50	-28.2	36,500	-0.08%	大買/大賣/
2022/12/01	58.1	102.61	110.1	102.50	103.00	-52	35,734	-0.15%	大賣/
2022/11/30	34.1	100.77	40	101.10	100.50	-5.9	34,905	-0.02%
2022/11/29	32.8	99.93	16	99.96	100.00	16.8	34,038	0.05%
2022/11/28	134.9	100.00	5	99.96	100.00	129.9	33,757	0.38%	大買/鉅額交易
2022/11/25	31.1	100.50	10.6	100.79	100.50	20.5	33,605	0.06%
2022/11/24	46	100.17	14.5	100.52	101.00	31.5	33,507	0.09%
2022/11/23	44.7	100.89	2.5	101.10	100.50	42.2	33,169	0.13%
2022/11/22	62.8	100.11	5	100.40	100.50	57.8	33,091	0.17%
2022/11/21	40	100.49	12	100.67	100.00	28	32,902	0.09%
2022/11/18	49.7	100.86	10.2	102.08	100.50	39.5	32,636	0.12%
2022/11/17	21.8	101.45	4.2	101.38	101.50	17.6	32,326	0.05%
2022/11/16	35.9	101.87	25.2	101.80	101.50	10.7	32,188	0.03%
2022/11/15	39.7	101.63	29.1	101.75	101.50	10.6	31,685	0.03%
2022/11/14	55.4	100.05	21	100.60	101.50	34.4	31,198	0.11%
2022/11/11	194.6	100.53	12.8	100.65	100.00	181.8	30,512	0.60%	大買/鉅額交易
2022/11/10	34.2	100.69	5	100.60	100.50	29.2	29,543	0.10%
2022/11/09	33.2	101.91	27.5	101.89	102.50	5.7	29,373	0.02%
2022/11/08	62.5	100.10	14.3	100.08	100.00	48.2	29,190	0.17%
2022/11/07	88.1	100.09	10	100.03	100.00	78.1	29,498	0.26%
2022/11/04	118.6	100.05	16.1	99.98	100.50	102.4	29,858	0.34%	大買/鉅額交易
2022/11/03	66.2	101.02	5.3	100.64	101.00	60.9	29,990	0.20%
2022/11/02	38.9	101.55	13.4	101.44	102.00	25.5	29,765	0.09%
2022/11/01	42.6	101.28	1	101.00	101.50	41.6	29,668	0.14%
2022/10/31	33.4	102.04	11.1	102.19	102.50	22.2	29,304	0.08%
2022/10/28	5.7	103.78	9.1	103.67	104.00	-3.4	29,222	-0.01%
2022/10/27	6	104.42	11.1	104.64	104.00	-5	29,368	-0.02%
2022/10/26	0.4	103.36	7	103.86	104.00	-6.7	29,519	-0.02%
2022/10/25	14.4	102.69	10.7	103.02	103.50	3.7	29,293	0.01%
2022/10/24	16.2	103.75	4.6	102.89	103.00	11.6	29,045	0.04%
2022/10/21	8.4	102.76	8.2	103.19	103.50	0.2	28,923	0.00%
2022/10/20	30.7	101.63	2	102.25	102.50	28.7	29,034	0.10%
2022/10/19	16.8	103.59	7.6	103.50	103.00	9.2	28,453	0.03%
2022/10/18	36.4	104.10	4.4	103.47	103.50	32	28,204	0.11%
2022/10/17	45.5	105.27	18.1	105.19	105.00	27.4	28,041	0.10%
2022/10/14	19.4	105.00	10.8	104.95	105.00	8.6	27,956	0.03%
2022/10/13	11.1	103.37	5.2	103.50	103.50	5.9	28,122	0.02%
2022/10/12	10.3	103.42	5.6	102.86	103.00	4.7	27,974	0.02%
2022/10/11	77.4	104.44	8.2	104.44	104.00	69.3	27,628	0.25%
2022/10/07	7.1	107.56	35	107.31	107.50	-27.9	27,413	-0.10%
2022/10/06	9.2	107.44	35.2	107.10	107.50	-26	27,815	-0.09%
2022/10/05	24.3	106.31	95.3	106.61	107.00	-71	27,893	-0.25%
2022/10/04	15.1	102.17	5	102.10	102.50	10.1	27,455	0.04%
2022/10/03	21	101.12	4.9	101.40	101.00	16.1	27,474	0.06%
2022/09/30	15.2	100.97	21	100.98	102.00	-5.8	27,695	-0.02%
2022/09/29	56.1	101.33	14.8	101.75	101.50	41.3	27,913	0.15%
2022/09/28	74.8	101.62	18.6	101.30	100.50	56.2	28,002	0.20%
2022/09/27	12.1	103.79	13.1	103.54	103.50	-1.1	27,942	0.00%
2022/09/26	58.3	104.38	20.2	104.67	104.00	38.2	28,760	0.13%
2022/09/23	8.5	106.75	7.1	106.65	106.50	1.4	29,122	0.00%
2022/09/22	17.4	106.50	8.1	106.81	107.00	9.4	29,606	0.03%
2022/09/21	21.4	107.24	3	107.33	107.00	18.4	29,763	0.06%
2022/09/20	2.1	107.74	12.1	108.12	108.50	-10	29,793	-0.03%
2022/09/19	17.8	106.86	5	106.80	107.00	12.8	29,797	0.04%
2022/09/16	32.2	107.12	2	107.00	107.50	30.2	30,004	0.10%
2022/09/15	1.4	108.00	20.2	108.37	108.00	-18.8	30,148	-0.06%
2022/09/14	37.8	107.59	2.1	107.52	107.50	35.7	30,383	0.12%
2022/09/13	14.4	109.84	48.8	109.42	110.00	-34.5	30,584	-0.11%
2022/09/12	18.3	108.33	6.3	108.26	108.50	12.1	30,594	0.04%
2022/09/08	18.1	106.81	15	106.77	107.00	3.1	31,113	0.01%
2022/09/07	46.7	106.73	25.3	106.99	106.00	21.5	31,387	0.07%
2022/09/06	12.6	108.01	7.6	108.16	108.50	5	31,270	0.02%
2022/09/05	28.2	108.05	15.8	107.94	108.00	12.4	31,528	0.04%
2022/09/02	15.4	107.63	5.3	107.81	107.50	10.1	31,931	0.03%
2022/09/01	45	107.52	4.1	107.26	107.50	40.9	32,046	0.13%
2022/08/31	4.3	108.25	5	108.60	109.00	-0.7	31,915	0.00%
2022/08/30	30.2	108.07	17	108.03	108.50	13.2	31,741	0.04%
2022/08/29	59	108.21	17	108.21	108.00	42	32,006	0.13%
2022/08/26	2	110.47	4	110.00	110.50	-2	32,155	-0.01%
2022/08/25	23.1	109.72	9.1	109.95	109.50	14	32,478	0.04%
2022/08/24	19	109.49	0.8	110.00	109.50	18.2	33,426	0.05%
2022/08/23	13	110.02	24.7	110.07	110.00	-11.7	34,509	-0.03%
2022/08/22	4.4	110.39	8.3	110.32	111.00	-3.9	34,940	-0.01%
2022/08/19	10.3	111.21	64.1	111.06	111.00	-53.8	35,525	-0.15%
2022/08/18	25.6	111.63	2.3	111.09	112.00	23.3	35,898	0.06%
2022/08/17	4.6	111.99	120.5	111.28	112.50	-116	36,728	-0.32%	大賣/鉅額交易
2022/08/16	46.6	111.04	23.2	111.13	111.00	23.4	36,840	0.06%
2022/08/15	28	112.49	39.8	112.06	112.00	-11.8	36,930	-0.03%
2022/08/12	43.5	112.86	101.1	113.36	112.50	-57.6	37,208	-0.15%	大賣/
2022/08/11	27.7	111.88	127.4	112.22	113.00	-99.7	37,022	-0.27%	大賣/
2022/08/10	15.8	110.26	131.2	110.05	110.00	-115.4	36,918	-0.31%	大賣/鉅額交易
2022/08/09	14.2	108.58	44.2	108.77	109.00	-30	36,398	-0.08%
2022/08/08	8.1	107.01	11.3	107.65	108.00	-3.2	36,343	-0.01%
2022/08/05	27.1	108.87	18.4	108.42	108.00	8.8	36,295	0.02%
2022/08/04	19.9	107.35	20.6	108.17	108.00	-0.7	36,249	0.00%
2022/08/03	21.4	107.25	14.2	107.83	108.50	7.2	35,932	0.02%
2022/08/02	22.7	107.10	106.3	107.57	108.00	-83.6	35,709	-0.23%	大賣/
2022/08/01	5.2	108.52	9	108.60	109.00	-3.7	35,441	-0.01%
2022/07/29	7.2	108.85	31.3	108.92	109.00	-24	35,652	-0.07%
2022/07/28	24.5	108.44	42.9	108.50	108.50	-18.4	35,867	-0.05%
2022/07/27	44.3	108.17	34.4	108.65	108.00	9.9	36,003	0.03%
2022/07/26	4.1	107.61	185.4	107.62	108.00	-181.3	35,778	-0.51%	大賣/鉅額交易
2022/07/25	48.4	107.48	41.3	107.07	107.50	7.1	35,635	0.02%
2022/07/22	3.3	105.97	38.3	106.38	106.00	-35	35,447	-0.10%
2022/07/21	2.3	104.30	150.1	104.22	105.50	-147.8	35,462	-0.42%	大賣/鉅額交易
2022/07/20	25.9	104.01	31.2	103.76	103.50	-5.3	35,419	-0.01%
2022/07/19	20.2	104.05	28.7	104.05	104.00	-8.6	35,511	-0.02%
2022/07/18	17.4	104.71	25.2	104.56	105.00	-7.8	35,446	-0.02%
2022/07/15	9	104.95	33.7	105.10	105.00	-24.7	35,469	-0.07%
2022/07/14	45.1	104.98	80.5	104.85	105.00	-35.4	35,384	-0.10%
2022/07/13	28.3	103.34	56	103.08	102.50	-27.8	34,910	-0.08%
2022/07/12	87.5	100.18	5	100.60	100.50	82.5	34,569	0.24%
2022/07/11	49.1	101.11	7	101.00	101.00	42.1	34,330	0.12%
2022/07/08	14.3	102.35	32	103.07	102.00	-17.7	34,172	-0.05%
2022/07/07	31.1	101.78	36.9	102.89	103.50	-5.8	33,867	-0.02%
2022/07/06	59.1	100.98	10	101.45	100.50	49.1	33,478	0.15%
2022/07/05	86.6	102.23	24.2	101.96	102.50	62.4	33,199	0.19%
2022/07/04	105	100.44	24.6	100.68	100.00	80.4	32,860	0.24%	大買/
2022/07/01	103.2	106.67	23.7	106.78	106.00	79.5	32,262	0.25%	大買/
2022/06/30	51.5	109.53	40.3	109.64	109.00	11.2	31,744	0.04%
2022/06/29	10.1	111.25	9	111.50	111.00	1	31,393	0.00%
2022/06/28	4	111.50	20.3	111.80	112.00	-16.3	31,168	-0.05%
2022/06/27	18.3	111.34	23.8	111.69	111.00	-5.4	31,040	-0.02%
2022/06/24	5.2	110.00	60.8	110.03	110.00	-55.6	30,863	-0.18%
2022/06/23	126.5	108.43	39.6	108.24	108.00	86.9	30,701	0.28%	大買/
2022/06/22	61.8	110.10	17.2	110.21	109.50	44.6	30,281	0.15%
2022/06/21	55.2	111.52	32.1	111.41	112.00	23.1	30,597	0.08%
2022/06/20	34.2	109.53	44.3	109.99	109.00	-10	30,276	-0.03%
2022/06/17	85.3	109.89	37.7	109.94	109.50	47.7	30,071	0.16%
2022/06/16	38.5	112.39	15.3	112.22	111.50	23.2	29,597	0.08%
2022/06/15	27.4	111.98	9.3	112.00	112.00	18.1	30,439	0.06%
2022/06/14	51.5	110.99	32.6	110.51	111.50	18.9	30,755	0.06%
2022/06/13	69.6	111.74	17.1	111.75	111.50	52.5	30,823	0.17%
2022/06/10	35.7	114.63	24.1	114.60	114.00	11.6	30,587	0.04%
2022/06/09	6.4	115.08	26.6	114.98	115.50	-20.1	30,617	-0.07%
2022/06/08	6.1	114.08	27.1	113.85	114.00	-21	30,518	-0.07%
2022/06/07	63.6	113.94	29.7	113.93	113.50	33.9	30,625	0.11%
2022/06/06	10.1	114.76	59.3	115.01	115.50	-49.2	30,483	-0.16%
2022/06/02	25.1	114.44	63	115.20	114.00	-37.9	30,890	-0.12%
2022/06/01	21.7	114.27	127.3	114.87	114.50	-105.6	31,010	-0.34%	大賣/鉅額交易
2022/05/31	36	112.53	143.2	111.94	113.00	-107.1	30,133	-0.36%	大賣/鉅額交易
2022/05/30	80.1	110.19	64.2	110.11	110.50	16	28,871	0.06%
2022/05/27	6.4	110.24	71	110.49	110.00	-64.6	28,372	-0.23%
2022/05/26	18.5	109.29	15	109.68	109.00	3.5	27,992	0.01%
2022/05/25	61.4	109.54	84	109.37	109.50	-22.7	27,818	-0.08%
2022/05/24	14.4	108.40	61.1	108.78	108.00	-46.7	27,347	-0.17%
2022/05/23	15.2	108.00	18.3	108.32	108.00	-3.1	26,969	-0.01%
2022/05/20	51.3	107.70	75.9	108.13	107.00	-24.7	26,832	-0.09%
2022/05/19	7.2	105.90	45.7	106.73	107.50	-38.5	26,456	-0.15%
2022/05/18	32.3	106.90	238.5	106.62	107.00	-206.3	26,023	-0.79%	大賣/鉅額交易
2022/05/17	0.1	104.75	15.7	104.92	105.00	-15.6	25,518	-0.06%
2022/05/16	5.2	104.38	25.2	104.14	104.50	-20	25,323	-0.08%
2022/05/13	3.3	103.51	105.4	103.50	104.00	-102.2	25,172	-0.41%	大賣/鉅額交易
2022/05/12	15.5	102.53	2	102.50	102.00	13.5	25,217	0.05%
2022/05/11	13.3	103.50	2.5	103.10	103.00	10.8	25,124	0.04%
2022/05/10	0	103.00	8.2	103.94	104.00	-8.1	25,133	-0.03%
2022/05/09	8.3	103.31	47.2	103.60	104.00	-38.9	25,217	-0.15%
2022/05/06	2.2	103.00	28.7	103.46	104.00	-26.5	25,527	-0.10%
2022/05/05	40.5	104.97	103.2	104.57	104.50	-62.7	25,631	-0.24%	大賣/
2022/05/04	23.3	103.59	61.1	103.93	104.00	-37.8	25,602	-0.15%
2022/05/03	1.2	101.58	15.8	102.07	102.50	-14.6	25,586	-0.06%
2022/04/29	8.3	101.62	5.4	101.70	102.00	2.9	25,993	0.01%
2022/04/28	17.6	100.33	8.2	100.93	101.50	9.4	26,305	0.04%
2022/04/27	44.4	100.02	11	100.01	100.00	33.4	26,323	0.13%
2022/04/26	21.6	100.93	7	101.29	101.00	14.6	26,227	0.06%
2022/04/25	60.5	101.08	6.3	101.02	100.50	54.2	26,131	0.21%
2022/04/22	9.2	102.78	16	103.06	103.50	-6.8	25,723	-0.03%
2022/04/21	12.8	103.11	8.3	103.25	103.00	4.6	26,086	0.02%
2022/04/20	13.4	102.29	35.2	102.37	103.00	-21.8	26,106	-0.08%
2022/04/19	43.1	102.16	1.3	102.99	102.00	41.8	26,095	0.16%
2022/04/18	8.3	102.51	7.4	102.50	102.50	0.9	26,235	0.00%
2022/04/15	17.4	103.52	1.5	103.17	103.00	15.8	26,622	0.06%
2022/04/14	4.4	104.01	15.4	104.03	104.00	-11	27,070	-0.04%
2022/04/13	9.1	104.16	9.3	103.66	104.00	-0.1	27,740	0.00%
2022/04/12	11.4	102.47	5	102.40	102.00	6.4	29,846	0.02%
2022/04/11	60.4	102.21	6	102.17	102.00	54.4	29,853	0.18%
2022/04/08	44.2	102.73	16	102.91	103.00	28.2	29,736	0.09%
2022/04/07	90.5	103.51	4.2	103.78	103.00	86.3	29,605	0.29%
2022/04/06	11.7	104.35	17.2	104.83	105.00	-5.5	29,253	-0.02%
2022/04/01	66.2	104.68	6.1	105.00	104.50	60.2	28,990	0.21%
2022/03/31	11	106.05	14.8	106.27	106.00	-3.8	28,748	-0.01%
2022/03/30	4.3	105.39	4	105.63	105.50	0.3	28,608	0.00%
2022/03/29	34.6	105.47	2.1	105.53	105.50	32.5	28,506	0.11%
2022/03/28	14.1	105.21	32.2	105.39	106.00	-18.1	28,443	-0.06%
2022/03/25	31.2	106.46	12.4	106.46	106.00	18.8	28,332	0.07%
2022/03/24	58	106.35	91.8	106.80	106.50	-33.8	28,289	-0.12%
2022/03/23	29.8	104.51	16.9	104.87	105.50	12.8	27,980	0.05%
2022/03/22	10.9	104.08	11.1	104.00	104.00	-0.2	28,224	0.00%
2022/03/21	34.9	105.47	12.3	105.66	104.50	22.6	28,256	0.08%
2022/03/18	15.2	104.73	58.8	104.66	106.00	-43.6	28,271	-0.15%
2022/03/17	9	103.61	73.1	103.71	104.00	-64.1	27,192	-0.24%
2022/03/16	58.9	100.87	28.5	100.82	101.50	30.4	26,806	0.11%
2022/03/15	42.2	101.32	14.6	101.64	101.00	27.6	26,458	0.10%
2022/03/14	23.2	102.87	54	102.94	102.50	-30.8	26,525	-0.12%
2022/03/11	6.1	103.17	17.4	103.47	103.50	-11.2	26,516	-0.04%
2022/03/10	14.2	103.22	34.9	103.17	103.00	-20.7	26,500	-0.08%
2022/03/09	54.8	101.81	9	101.84	101.50	45.8	26,385	0.17%
2022/03/08	131.9	101.18	230.7	100.63	101.50	-98.8	26,349	-0.37%	大買/大賣/
2022/03/07	62.5	102.88	23.2	103.07	102.50	39.2	25,720	0.15%
2022/03/04	4.4	104.30	4.1	104.37	105.00	0.4	25,816	0.00%
2022/03/03	5.1	105.00	5.1	105.10	104.50	0	25,972	0.00%
2022/03/02	4.2	104.52	12	104.50	104.50	-7.8	26,143	-0.03%
2022/03/01	16.3	104.72	10.4	104.81	104.50	5.9	26,204	0.02%
2022/02/25	34.5	103.02	16	103.03	103.00	18.5	26,220	0.07%
2022/02/24	76.1	103.19	22.9	102.77	102.50	53.2	26,098	0.20%
2022/02/23	11.7	104.85	4.4	104.99	105.00	7.3	25,606	0.03%
2022/02/22	28.4	104.50	5.1	104.30	104.50	23.3	25,709	0.09%
2022/02/21	12.2	105.71	16	105.71	106.00	-3.8	25,784	-0.01%
2022/02/18	7.5	105.49	12.5	105.52	105.50	-5	25,924	-0.02%
2022/02/17	19.6	105.97	42.4	105.98	106.00	-22.8	25,998	-0.09%
2022/02/16	8.8	105.17	19.4	105.22	105.50	-10.6	26,003	-0.04%
2022/02/15	12.5	104.18	3	104.42	104.00	9.5	26,223	0.04%
2022/02/14	55	104.14	11	104.25	104.00	44	26,310	0.17%
2022/02/11	25	105.22	13.4	105.39	106.00	11.6	26,318	0.04%
2022/02/10	9.8	106.13	67.5	106.14	106.50	-57.7	26,440	-0.22%
2022/02/09	13.4	105.93	46.2	106.21	106.50	-32.8	26,437	-0.12%
2022/02/08	20	105.55	42.4	105.27	105.50	-22.4	26,352	-0.08%
2022/02/07	26.8	103.21	9.4	103.57	103.00	17.3	25,826	0.07%
2022/01/26	82.3	102.34	3.2	102.36	102.00	79.2	25,471	0.31%
2022/01/25	40.5	102.75	14.3	102.50	103.00	26.2	25,257	0.10%
2022/01/24	32.8	103.24	27.1	103.51	103.00	5.6	25,076	0.02%
2022/01/21	65.6	102.28	19	102.29	102.00	46.6	24,727	0.19%
2022/01/20	35	103.47	4	103.38	103.00	31	24,415	0.13%
2022/01/19	64.2	103.62	4.3	103.65	103.50	59.9	24,199	0.25%
2022/01/18	21.2	103.69	7	104.14	103.50	14.2	24,100	0.06%
2022/01/17	23.2	103.59	22	103.57	103.50	1.2	24,204	0.00%
2022/01/14	152.5	103.57	13.2	103.24	103.50	139.4	24,181	0.58%	大買/鉅額交易
2022/01/13	13.9	105.12	28.3	105.02	105.50	-14.4	24,050	-0.06%
2022/01/12	21	104.22	30.2	104.50	104.50	-9.2	24,214	-0.04%
2022/01/11	31.8	104.33	39.2	104.13	104.50	-7.4	24,338	-0.03%
2022/01/10	72.8	105.24	17.4	105.00	104.50	55.4	24,605	0.23%
2022/01/07	54.2	106.95	56.3	106.65	106.50	-2.1	24,846	-0.01%
2022/01/06	119.8	107.19	48.8	107.30	107.00	70.9	24,497	0.29%	大買/
2022/01/05	205.6	108.72	368.9	108.83	109.00	-163.3	23,990	-0.68%	大買/大賣/鉅額交易
2022/01/04	13.9	103.62	13.8	103.70	103.50	0.1	22,264	0.00%
2022/01/03	39.5	103.88	6.5	104.19	103.00	33	22,420	0.15%
2021/12/30	14.4	104.12	9.6	104.29	104.00	4.8	22,693	0.02%
2021/12/29	23.1	104.78	2	104.51	105.00	21.1	23,058	0.09%
2021/12/28	8.1	104.94	16.1	105.06	105.50	-8	23,528	-0.03%
2021/12/27	11.2	104.59	15.3	104.40	104.50	-4.1	23,690	-0.02%
2021/12/24	17.2	104.09	40	104.46	104.00	-22.8	24,112	-0.09%
2021/12/23	8	103.81	11	104.00	104.00	-3	24,295	-0.01%
2021/12/22	11.3	103.91	17.4	103.74	103.50	-6	24,599	-0.02%
2021/12/21	6.6	104.27	26.1	104.40	104.50	-19.5	24,777	-0.08%
2021/12/20	54.8	103.11	6.9	103.21	103.00	48	24,788	0.19%
2021/12/17	41.7	103.52	7	103.50	103.50	34.7	24,743	0.14%
2021/12/16	40.4	103.94	4	104.37	103.50	36.3	24,530	0.15%
2021/12/15	3.2	104.66	14	104.61	105.00	-10.8	24,606	-0.04%
2021/12/14	13.4	104.17	12.5	104.34	104.50	0.9	24,867	0.00%
2021/12/13	30.1	104.90	20	104.83	104.50	10	24,882	0.04%
2021/12/10	29.5	105.10	18.4	105.31	105.00	11.1	25,648	0.04%
2021/12/09	4	105.63	20.1	105.60	106.00	-16.1	25,628	-0.06%
2021/12/08	24.3	105.59	25	106.44	105.00	-0.8	25,632	0.00%
2021/12/07	57.5	105.64	13	106.46	106.00	44.5	25,267	0.18%
2021/12/06	11.4	106.11	15	106.50	106.50	-3.6	25,185	-0.01%
2021/12/03	12.2	105.50	14	105.64	105.00	-1.8	25,281	-0.01%
2021/12/02	17.4	105.85	21.8	105.96	105.00	-4.4	25,365	-0.02%
2021/12/01	7.5	105.23	28.2	105.17	105.50	-20.7	25,219	-0.08%
2021/11/30	37	103.98	12	104.63	103.50	25	25,243	0.10%
2021/11/29	48.7	103.68	21.7	103.75	103.50	27	24,913	0.11%
2021/11/26	56.2	103.96	27	104.07	103.50	29.2	24,820	0.12%
2021/11/25	31	105.29	3.1	105.34	105.00	27.9	24,927	0.11%
2021/11/24	51	105.23	15	105.03	105.50	36	24,868	0.14%
2021/11/23	40.2	106.08	2	106.25	106.00	38.2	24,601	0.16%
2021/11/22	16.3	106.82	20.5	106.78	106.50	-4.1	24,446	-0.02%
2021/11/19	46	107.25	14.5	107.02	106.50	31.5	24,384	0.13%
2021/11/18	34.7	106.79	34.9	106.70	107.00	-0.1	24,337	0.00%
2021/11/17	132.8	107.25	29.2	107.52	107.00	103.6	24,205	0.43%	大買/鉅額交易
2021/11/16	15.1	108.03	15	108.17	108.00	0.1	24,180	0.00%
2021/11/15	41.6	108.83	74	108.62	108.00	-32.4	24,775	-0.13%
2021/11/12	24.2	108.62	54	108.69	109.00	-29.8	24,877	-0.12%
2021/11/11	22.1	107.82	4	107.50	107.50	18	24,858	0.07%
2021/11/10	37	109.30	91.8	108.87	109.00	-54.8	25,126	-0.22%
2021/11/09	18.7	107.42	16.2	107.47	108.00	2.6	25,521	0.01%
2021/11/08	70.3	107.14	16.6	107.35	107.50	53.6	25,431	0.21%
2021/11/05	12.6	108.26	32.5	108.38	109.00	-19.9	25,877	-0.08%
2021/11/04	7	108.14	8.2	108.12	108.00	-1.2	26,297	0.00%
2021/11/03	27.9	107.96	20.6	107.73	107.50	7.3	26,495	0.03%
2021/11/02	7.3	107.79	28	108.23	107.50	-20.7	26,978	-0.08%
2021/11/01	14.5	106.94	20.2	107.57	106.50	-5.7	26,974	-0.02%
2021/10/29	40.7	107.08	11.4	107.19	107.00	29.3	27,025	0.11%
2021/10/28	18.2	108.72	14.2	108.35	108.50	3.9	27,041	0.01%
2021/10/27	15.7	108.00	14.1	108.14	108.00	1.6	27,205	0.01%
2021/10/26	5.9	108.59	43.7	108.78	109.00	-37.8	27,413	-0.14%
2021/10/25	9.3	107.63	18.4	108.44	108.00	-9	27,459	-0.03%
2021/10/22	8.4	107.58	20.9	108.00	107.50	-12.5	27,653	-0.05%
2021/10/21	3.8	107.84	39.5	107.58	108.00	-35.7	27,868	-0.13%
2021/10/20	17.2	107.21	12	107.63	107.50	5.2	27,916	0.02%
2021/10/19	36.5	107.30	36	107.51	107.00	0.5	27,785	0.00%
2021/10/18	85.2	108.62	547.2	109.46	107.50	-461.9	28,334	-1.63%	大賣/鉅額交易
2021/10/15	538.9	108.94	135.7	109.20	109.50	403.1	28,682	1.41%	大買/大賣/鉅額交易
2021/10/14	16.9	106.68	26	106.94	106.50	-9.1	28,303	-0.03%
2021/10/13	20.7	105.61	12.4	105.46	105.50	8.3	28,537	0.03%
2021/10/12	52.9	105.10	12.2	104.97	105.00	40.7	28,786	0.14%
2021/10/08	7.4	107.29	27.1	107.28	108.00	-19.8	29,185	-0.07%
2021/10/07	12.2	106.04	87.2	105.76	107.00	-75	29,179	-0.26%
2021/10/06	33.5	103.76	48	104.02	103.00	-14.5	29,150	-0.05%
2021/10/05	87.7	101.53	23.5	101.55	101.50	64.2	28,786	0.22%
2021/10/04	50.6	103.08	7.1	103.28	103.00	43.5	28,567	0.15%
2021/10/01	95.7	103.58	35.1	103.43	103.00	60.6	28,543	0.21%
2021/09/30	24.7	104.96	20	105.10	105.00	4.7	28,439	0.02%
2021/09/29	70.7	104.80	6.1	105.00	105.00	64.6	28,792	0.22%
2021/09/28	59.3	106.54	9	106.50	106.50	50.3	29,592	0.17%
2021/09/27	42.3	107.98	14.3	107.61	107.50	28	29,497	0.09%
2021/09/24	10.3	107.56	1.7	107.97	107.50	8.6	29,530	0.03%
2021/09/23	38.9	106.82	9.2	107.01	106.50	29.7	29,793	0.10%
2021/09/22	172.8	106.25	19.2	106.86	107.00	153.7	29,774	0.52%	大買/鉅額交易
2021/09/17	33.2	108.14	36.7	108.51	108.50	-3.4	29,528	-0.01%
2021/09/16	86.4	108.07	16.6	108.13	107.50	69.8	29,476	0.24%
2021/09/15	74	109.48	73	109.43	108.50	1	29,612	0.00%
2021/09/14	24.8	107.08	21.4	107.41	107.50	3.3	29,019	0.01%
2021/09/13	41.2	107.03	2.1	107.01	106.50	39.2	29,065	0.13%
2021/09/10	29.2	107.74	62.4	108.03	108.00	-33.2	29,390	-0.11%
2021/09/09	28.1	106.66	13.4	107.01	107.00	14.7	29,660	0.05%
2021/09/08	64.3	107.69	11.1	107.73	107.50	53.2	29,623	0.18%
2021/09/07	37.7	108.76	57.5	108.59	108.50	-19.8	29,547	-0.07%
2021/09/06	49.6	111.38	31.4	111.77	111.00	18.2	29,553	0.06%
2021/09/03	69	112.09	57.8	112.20	112.50	11.2	29,849	0.04%
2021/09/02	46.1	111.24	70	111.70	111.50	-23.8	29,768	-0.08%
2021/09/01	35	110.96	70.9	110.67	111.00	-35.9	29,654	-0.12%
2021/08/31	7.9	108.92	27.6	109.53	111.00	-19.7	29,587	-0.07%
2021/08/30	13.2	107.93	53	108.04	109.00	-39.8	29,418	-0.14%
2021/08/27	5	108.00	48.6	107.66	108.00	-43.6	29,666	-0.15%
2021/08/26	22.2	107.88	4	107.50	107.50	18.2	29,835	0.06%
2021/08/25	15.9	108.22	8.6	108.35	108.50	7.3	30,168	0.02%
2021/08/24	8.4	108.26	118.4	108.51	109.00	-110	30,304	-0.36%	大賣/鉅額交易
2021/08/23	14.9	106.62	12.2	106.93	107.50	2.7	30,576	0.01%
2021/08/20	21.8	103.80	57.8	104.27	104.50	-36	30,649	-0.12%
2021/08/19	112	103.68	45.7	103.82	103.00	66.3	31,163	0.21%	大買/
2021/08/18	31.6	105.45	23	106.04	107.00	8.6	30,717	0.03%
2021/08/17	14.6	106.98	10.2	106.91	106.50	4.5	31,031	0.01%
2021/08/16	187.3	107.17	27	107.69	107.50	160.3	31,124	0.52%	大買/鉅額交易
2021/08/13	53.2	109.02	25.4	109.34	109.00	27.8	31,441	0.09%
2021/08/12	9.2	109.07	7	109.22	109.00	2.2	31,378	0.01%
2021/08/11	50.9	107.38	38.1	107.86	109.00	12.8	31,859	0.04%
2021/08/10	125.1	109.73	7.1	109.43	108.50	118	32,440	0.36%	大買/鉅額交易
2021/08/09	10.6	111.91	24.1	111.75	112.00	-13.5	33,341	-0.04%
2021/08/06	41.8	111.93	32	112.44	112.50	9.8	33,684	0.03%
2021/08/05	32.7	111.51	7.3	111.72	112.00	25.4	34,169	0.07%
2021/08/04	5.1	111.80	20.4	112.07	112.00	-15.3	36,329	-0.04%
2021/08/03	29.5	111.84	11	111.32	111.50	18.5	37,309	0.05%
2021/08/02	5.4	111.50	44.2	111.85	113.00	-38.8	37,640	-0.10%
2021/07/30	25.7	110.02	30.2	110.85	110.00	-4.6	38,246	-0.01%
2021/07/29	5.4	110.82	39	110.76	111.00	-33.6	38,400	-0.09%
2021/07/28	27.4	109.45	27.4	109.80	110.50	0	39,142	0.00%
2021/07/27	36.6	110.73	33.3	111.02	111.50	3.4	40,042	0.01%
2021/07/26	89.4	109.83	55.7	109.98	110.00	33.7	40,774	0.08%
2021/07/23	26.7	111.01	16.1	110.93	110.50	10.6	40,978	0.03%
2021/07/22	80.4	110.43	55.5	111.16	110.50	24.9	41,267	0.06%
2021/07/21	158.8	113.55	32.6	113.50	112.50	126.2	41,185	0.31%	大買/鉅額交易
2021/07/20	73.7	114.91	25.1	114.96	114.50	48.6	40,817	0.12%
2021/07/19	91.8	117.34	23.1	116.74	116.50	68.6	41,033	0.17%
2021/07/16	99.2	118.85	27.8	119.10	119.50	71.4	41,627	0.17%
2021/07/15	29.5	118.64	95.6	118.79	119.50	-66.1	41,646	-0.16%
2021/07/14	36.3	116.75	11	117.27	116.00	25.3	41,038	0.06%
2021/07/13	23.8	116.40	72.2	116.37	116.50	-48.4	41,122	-0.12%
2021/07/12	19.1	115.26	24.1	115.12	115.00	-5	41,396	-0.01%
2021/07/09	56.7	113.73	21.1	113.97	114.00	35.6	41,770	0.09%
2021/07/08	19	115.50	21.1	115.48	115.50	-2.1	42,184	0.00%
2021/07/07	81.3	115.93	36.1	115.06	115.00	45.2	42,614	0.11%
2021/07/06	37.1	116.49	56.3	116.59	116.50	-19.2	43,302	-0.04%
2021/07/05	53.1	115.74	180.6	115.00	117.00	-127.6	43,911	-0.29%	大賣/鉅額交易
2021/07/02	35	111.87	21.8	111.75	111.50	13.2	43,223	0.03%
2021/07/01	26.3	112.00	14.4	111.86	112.00	12	43,510	0.03%
2021/06/30	24.9	112.86	35.1	112.97	112.00	-10.2	43,940	-0.02%
2021/06/29	12.1	111.91	42	112.14	111.50	-29.9	45,039	-0.07%
2021/06/28	34.3	111.90	35	111.76	111.50	-0.7	46,909	0.00%
2021/06/25	45.6	114.08	44.7	114.17	113.00	0.9	47,286	0.00%
2021/06/24	26.2	112.23	58.7	112.92	113.00	-32.6	47,379	-0.07%
2021/06/23	24.1	110.67	53.6	110.77	111.50	-29.4	47,741	-0.06%
2021/06/22	42.8	108.91	8.7	109.33	108.50	34.1	48,354	0.07%
2021/06/21	110.8	109.17	14	108.95	108.50	96.9	49,335	0.20%	大買/
2021/06/18	36.4	112.05	21.7	112.18	111.50	14.7	50,635	0.03%
2021/06/17	28.6	110.90	11.4	111.47	113.00	17.3	51,947	0.03%
2021/06/16	20.1	111.91	10.8	111.91	111.50	9.3	54,351	0.02%
2021/06/15	37.3	112.95	17.4	112.66	113.00	19.9	56,251	0.04%
2021/06/11	22.3	113.29	89.1	113.10	113.50	-66.8	58,242	-0.11%
2021/06/10	7.6	111.04	8.3	110.95	110.50	-0.8	59,189	0.00%
2021/06/09	21.3	110.02	52.1	110.29	109.50	-30.7	60,027	-0.05%
2021/06/08	25.5	110.56	11.5	110.85	110.50	14	61,243	0.02%
2021/06/07	28.3	110.85	17.1	111.35	110.50	11.2	62,197	0.02%
2021/06/04	52.3	110.15	48.6	110.60	112.00	3.8	62,654	0.01%
2021/06/03	31.1	111.45	21.9	111.72	111.00	9.2	62,906	0.01%
2021/06/02	58.4	112.56	16	112.72	112.00	42.4	63,414	0.07%
2021/06/01	15.2	114.23	40.6	114.23	114.50	-25.4	64,306	-0.04%
2021/05/31	30.8	113.10	106.1	113.00	113.50	-75.2	65,255	-0.12%	大賣/
2021/05/28	7.4	110.65	30.2	110.78	111.00	-22.8	66,126	-0.03%
2021/05/27	45.1	108.73	14.8	109.16	109.50	30.2	66,575	0.05%
2021/05/26	32.4	111.41	37.8	111.61	111.50	-5.4	67,559	-0.01%
2021/05/25	67.7	112.19	59.5	112.30	112.00	8.2	69,013	0.01%
2021/05/24	29.2	108.64	28.1	108.84	109.50	1	69,079	0.00%
2021/05/21	37.1	108.92	117.1	108.96	109.50	-79.9	69,408	-0.12%	大賣/
2021/05/20	21.2	105.13	70.2	105.82	106.00	-49	69,516	-0.07%
2021/05/19	76.8	105.34	124.5	105.24	105.00	-47.7	70,236	-0.07%	大賣/
2021/05/18	119.5	104.10	209.2	105.25	107.00	-89.7	70,231	-0.13%	大買/大賣/
2021/05/17	236.1	99.84	142.1	99.55	98.20	93.9	70,387	0.13%	大買/大賣/
2021/05/14	87	104.91	62.1	104.85	104.50	24.9	70,236	0.04%
2021/05/13	107.3	102.38	224.8	102.34	103.00	-117.5	70,571	-0.17%	大買/大賣/鉅額交易
2021/05/12	251.7	100.91	276.4	101.36	102.00	-24.8	70,334	-0.04%	大買/大賣/
2021/05/11	295.7	108.33	227.6	107.97	107.00	68.1	69,233	0.10%	大買/大賣/
2021/05/10	73	113.97	37	114.56	113.00	35.9	69,994	0.05%
2021/05/07	110.5	115.70	94.7	116.02	117.50	15.8	72,312	0.02%	大買/
2021/05/06	56	111.95	82.1	111.74	112.50	-26.1	73,359	-0.04%
2021/05/05	107.4	111.61	79.5	111.97	110.00	27.9	74,195	0.04%	大買/
2021/05/04	340.9	109.33	152	109.79	108.50	188.8	75,249	0.25%	大買/大賣/鉅額交易
2021/05/03	153.1	113.18	130.4	112.94	112.50	22.8	76,133	0.03%	大買/大賣/
2021/04/29	97.1	117.07	32.8	117.38	116.00	64.3	78,603	0.08%
2021/04/28	123.7	117.25	32.9	117.30	117.00	90.8	79,282	0.11%	大買/
2021/04/27	120.1	119.46	58.1	119.37	118.50	62	80,842	0.08%	大買/
2021/04/26	81.8	118.41	37.5	118.36	117.50	44.2	81,368	0.05%
2021/04/23	65.3	118.03	84	118.00	119.00	-18.7	82,262	-0.02%
2021/04/22	174.7	118.86	104.8	118.83	117.50	69.9	84,441	0.08%	大買/大賣/
2021/04/21	100.7	120.42	24.7	120.48	120.00	76	88,574	0.09%
2021/04/20	28.5	121.50	24.4	121.61	122.00	4.2	89,305	0.00%
2021/04/19	99.1	122.00	31.3	121.98	121.50	67.8	90,633	0.07%
2021/04/16	129	123.08	71.9	123.08	123.50	57.1	91,260	0.06%	大買/
2021/04/15	104.3	120.58	16.4	120.60	121.00	87.9	92,273	0.10%	大買/
2021/04/14	112.8	121.22	71.8	121.04	121.50	40.9	93,500	0.04%	大買/
2021/04/13	43.4	122.34	66.4	122.00	122.50	-23	96,281	-0.02%
2021/04/12	144.3	120.67	111.7	120.71	120.50	32.6	99,322	0.03%	大買/大賣/
2021/04/09	168.1	120.97	73.7	121.34	120.00	94.4	102,027	0.09%	大買/
2021/04/08	68.3	122.43	31.3	122.47	122.50	37	101,224	0.04%
2021/04/07	90.9	123.29	37.3	123.61	123.50	53.5	101,243	0.05%
2021/04/06	85.1	123.02	61.8	123.21	122.50	23.4	101,439	0.02%
2021/04/01	159	121.97	203	122.24	121.50	-43.9	101,864	-0.04%	大買/大賣/
2021/03/31	343	124.70	225.8	125.05	124.00	117.3	102,143	0.11%	大買/大賣/鉅額交易
2021/03/30	29.2	129.27	129.6	129.60	129.50	-100.4	100,661	-0.10%	大賣/
2021/03/29	40.6	127.98	129.1	128.04	128.50	-88.5	100,823	-0.09%	大賣/
2021/03/26	58.1	126.87	88.9	126.99	126.50	-30.8	101,700	-0.03%
2021/03/25	138.4	127.27	117.4	127.48	126.50	20.9	101,299	0.02%	大買/大賣/
2021/03/24	228.7	128.98	150.7	129.65	128.00	78	100,686	0.08%	大買/大賣/
2021/03/23	189.3	132.66	168.5	132.18	130.50	20.9	99,806	0.02%	大買/大賣/
2021/03/22	183.8	127.50	218.2	127.98	130.00	-34.4	98,701	-0.03%	大買/大賣/
2021/03/19	332.9	124.90	240.4	125.07	123.50	92.5	97,546	0.09%	大買/大賣/
2021/03/18	133.8	129.81	286.2	129.96	129.50	-152.4	95,637	-0.16%	大買/大賣/鉅額交易
2021/03/17	133.1	126.04	324.3	126.07	126.00	-191.2	94,357	-0.20%	大買/大賣/鉅額交易
2021/03/16	139.2	122.35	186.1	122.63	123.00	-46.9	92,873	-0.05%	大買/大賣/
2021/03/15	62.4	120.13	119.6	120.33	121.00	-57.2	92,452	-0.06%	大賣/
2021/03/12	65.6	119.31	255.6	119.34	120.00	-190	93,263	-0.20%	大賣/鉅額交易
2021/03/11	83.6	116.99	142.7	117.06	117.00	-59.1	94,385	-0.06%	大賣/
2021/03/10	60.5	115.76	54.4	115.88	115.50	6.2	93,926	0.01%
2021/03/09	32.3	113.34	75.6	113.86	115.00	-43.2	93,640	-0.05%
2021/03/08	74.4	114.83	53.7	114.81	113.50	20.7	93,481	0.02%
2021/03/05	115.7	114.68	107.2	114.78	115.00	8.5	92,985	0.01%	大買/大賣/
2021/03/04	107.7	113.65	51.5	114.27	114.50	56.3	92,545	0.06%	大買/
2021/03/03	49	114.77	111	114.28	115.50	-62	91,575	-0.07%	大賣/
2021/03/02	53	113.04	83.6	113.40	112.00	-30.6	90,689	-0.03%
2021/02/26	286.6	112.86	79.3	112.82	112.00	207.3	90,179	0.23%	大買/鉅額交易
2021/02/25	92.9	115.21	368.9	115.24	116.50	-275.9	88,553	-0.31%	大賣/鉅額交易
2021/02/24	93.4	112.10	139.3	113.22	110.50	-45.8	87,097	-0.05%	大賣/
2021/02/23	58.7	110.16	47.2	110.50	111.50	11.5	86,598	0.01%
2021/02/22	141.3	112.38	74.4	112.16	111.00	66.9	86,137	0.08%	大買/
2021/02/19	146	110.38	93.8	110.51	110.00	52.2	85,645	0.06%	大買/
2021/02/18	53.8	113.37	26.4	113.51	113.00	27.4	84,850	0.03%
2021/02/17	197.5	114.15	150.8	114.02	114.00	46.7	84,908	0.06%	大買/大賣/
2021/02/05	226.4	114.60	256.7	114.39	113.50	-30.3	83,928	-0.04%	大買/大賣/
2021/02/04	113	114.24	150.3	114.35	114.00	-37.3	83,134	-0.04%	大買/大賣/
2021/02/03	102.9	116.35	114.3	116.45	116.50	-11.4	82,680	-0.01%	大買/大賣/
2021/02/02	181.6	115.66	232.4	116.50	116.50	-50.7	82,107	-0.06%	大買/大賣/
2021/02/01	148.1	110.67	263.1	110.43	113.00	-115	81,389	-0.14%	大買/大賣/鉅額交易
2021/01/29	495.6	115.53	270.5	114.87	111.50	225.1	79,640	0.28%	大買/大賣/鉅額交易
2021/01/28	336.1	119.45	258.1	119.06	118.50	78.1	76,874	0.10%	大買/大賣/
2021/01/27	104	123.41	199.6	123.57	123.00	-95.6	75,136	-0.13%	大買/大賣/
2021/01/26	260.5	122.68	164.2	122.34	122.00	96.2	73,916	0.13%	大買/大賣/
2021/01/25	209.9	120.55	342.4	121.01	123.00	-132.5	72,070	-0.18%	大買/大賣/鉅額交易
2021/01/22	308.2	120.00	743.7	120.37	121.50	-435.5	70,174	-0.62%	大買/大賣/鉅額交易
2021/01/21	130.2	116.49	192.8	116.47	117.00	-62.5	67,021	-0.09%	大買/大賣/
2021/01/20	165.9	116.08	165.7	115.92	114.50	0.2	66,129	0.00%	大買/大賣/
2021/01/19	80.1	115.05	132.3	115.34	115.00	-52.2	64,197	-0.08%	大賣/
2021/01/18	166	113.07	157.4	113.36	114.00	8.6	63,005	0.01%	大買/大賣/
2021/01/15	283.3	116.06	168.1	115.50	115.50	115.2	61,737	0.19%	大買/大賣/鉅額交易
2021/01/14	247.3	113.32	733.1	113.41	116.00	-485.7	59,302	-0.82%	大買/大賣/鉅額交易
2021/01/13	91.8	105.69	102.7	105.91	106.50	-10.9	54,542	-0.02%	大賣/
2021/01/12	193.8	104.13	159.3	104.04	104.00	34.6	53,983	0.06%	大買/大賣/
2021/01/11	135.4	107.55	286.1	106.79	107.50	-150.7	53,647	-0.28%	大買/大賣/鉅額交易
2021/01/08	124.5	107.69	225.7	107.48	108.00	-101.1	53,291	-0.19%	大買/大賣/鉅額交易
2021/01/07	85.3	106.98	288.8	106.71	107.00	-203.5	51,832	-0.39%	大賣/鉅額交易
2021/01/06	391.8	105.72	667.9	105.05	105.00	-276.1	50,561	-0.55%	大買/大賣/鉅額交易
2021/01/05	303.6	103.25	332.1	103.43	104.00	-28.5	47,274	-0.06%	大買/大賣/
2021/01/04	197	96.62	695	96.57	99.90	-498	44,037	-1.13%	大買/大賣/鉅額交易
2020/12/31	52.6	91.76	59.5	91.70	92.00	-6.9	40,427	-0.02%
2020/12/30	27.1	90.88	112.2	91.03	91.60	-85	40,179	-0.21%	大賣/
2020/12/29	112.8	90.84	79.5	90.87	90.40	33.2	39,796	0.08%	大買/
2020/12/28	231.1	92.31	99.5	92.34	91.80	131.6	39,355	0.33%	大買/鉅額交易
2020/12/25	207.7	91.51	413.4	91.47	91.80	-205.7	38,556	-0.53%	大買/大賣/鉅額交易
2020/12/24	53	89.37	184.9	89.51	89.60	-131.9	37,188	-0.35%	大賣/鉅額交易
2020/12/23	114.2	88.86	216.7	88.82	88.80	-102.5	37,032	-0.28%	大買/大賣/鉅額交易
2020/12/22	113	88.94	208.4	88.94	87.70	-95.5	36,732	-0.26%	大買/大賣/
2020/12/21	27.4	87.72	40	88.06	88.00	-12.6	36,124	-0.03%
2020/12/18	49.9	87.82	32.6	87.87	87.70	17.3	35,941	0.05%
2020/12/17	24.5	87.87	52.7	87.92	87.80	-28.2	35,866	-0.08%
2020/12/16	98	87.80	149.8	87.82	88.20	-51.8	35,716	-0.14%	大賣/
2020/12/15	57.1	86.90	55.2	86.79	87.10	1.9	35,463	0.01%
2020/12/14	68	88.48	82.4	88.26	87.70	-14.4	35,162	-0.04%
2020/12/11	77.7	86.98	98.8	87.24	87.60	-21.1	34,666	-0.06%
2020/12/10	67.2	87.90	83.1	88.03	87.70	-15.9	33,930	-0.05%
2020/12/09	99.5	88.88	204.8	88.75	89.00	-105.3	33,480	-0.31%	大賣/鉅額交易
2020/12/08	218.4	88.33	264.5	88.50	87.60	-46.1	32,621	-0.14%	大買/大賣/
2020/12/07	244	85.99	709.1	86.50	87.90	-465.1	31,140	-1.49%	大買/大賣/鉅額交易
2020/12/04	59.6	82.99	115.1	82.98	82.90	-55.4	28,798	-0.19%	大賣/
2020/12/03	37.8	82.11	14.4	82.06	82.00	23.4	28,368	0.08%
2020/12/02	28.7	82.65	36.4	82.69	82.70	-7.7	28,204	-0.03%
2020/12/01	18	82.66	27.1	82.61	82.90	-9.1	28,227	-0.03%
2020/11/30	51.9	82.57	34.4	82.64	82.30	17.5	28,504	0.06%
2020/11/27	35.1	82.64	94.3	82.55	82.60	-59.2	27,917	-0.21%
2020/11/26	28.6	82.88	91.6	82.89	83.00	-63	27,869	-0.23%
2020/11/25	78.4	82.03	81.1	81.98	82.00	-2.7	27,823	-0.01%
2020/11/24	29.6	82.24	28.3	82.54	82.00	1.3	27,853	0.00%
2020/11/23	8.3	82.91	85	82.82	82.90	-76.7	27,877	-0.28%
2020/11/20	68.1	82.36	25.2	82.54	82.50	42.9	27,738	0.15%
2020/11/19	51.8	82.74	29	82.78	82.90	22.8	27,618	0.08%
2020/11/18	46.8	83.13	78.8	83.12	83.20	-32	27,595	-0.12%
2020/11/17	28.7	82.81	66.7	82.81	83.00	-37.9	27,491	-0.14%
2020/11/16	68.9	82.46	146.6	82.52	82.60	-77.7	27,885	-0.28%	大賣/
2020/11/13	66.8	81.66	79.4	81.43	81.40	-12.6	27,577	-0.05%
2020/11/12	31.7	81.48	136.1	81.62	81.90	-104.4	27,494	-0.38%	大賣/鉅額交易
2020/11/11	52	80.95	70	81.23	81.60	-18	27,213	-0.07%
2020/11/10	64.3	80.69	30.5	80.89	80.80	33.8	27,174	0.12%
2020/11/09	63.2	80.94	141.9	80.97	81.20	-78.7	28,235	-0.28%	大賣/
2020/11/06	29.8	79.58	95	79.56	79.70	-65.2	28,321	-0.23%
2020/11/05	14.6	78.83	33	78.94	79.00	-18.5	28,488	-0.06%
2020/11/04	31.4	78.60	16	78.95	78.80	15.4	29,073	0.05%
2020/11/03	27.9	78.33	15.9	78.40	78.30	11.9	29,122	0.04%
2020/11/02	11.9	77.89	21	78.02	78.30	-9.1	29,432	-0.03%
2020/10/30	51.4	77.63	17	77.79	77.50	34.4	29,600	0.12%
2020/10/29	63.5	77.49	42	77.73	78.00	21.5	29,550	0.07%
2020/10/28	75.4	78.96	39	78.60	78.30	36.4	30,059	0.12%
2020/10/27	41.8	79.71	23	79.80	80.00	18.8	30,234	0.06%
2020/10/26	17.3	80.32	18.3	80.29	80.20	-1	30,632	0.00%
2020/10/23	44.9	80.91	11	80.73	80.70	33.9	31,049	0.11%
2020/10/22	7	80.61	32.5	80.56	80.80	-25.5	32,073	-0.08%
2020/10/21	74.3	80.63	26.7	80.83	80.40	47.5	32,779	0.14%
2020/10/20	60	81.39	102.6	81.46	81.40	-42.6	33,058	-0.13%	大賣/
2020/10/19	72.6	80.87	256.8	80.81	81.30	-184.2	33,610	-0.55%	大賣/鉅額交易
2020/10/16	113.2	79.30	146.7	79.13	78.60	-33.6	33,408	-0.10%	大買/大賣/
2020/10/15	23.6	78.08	24.3	78.09	78.10	-0.7	33,847	0.00%
2020/10/14	33.2	78.21	28.1	78.32	78.00	5.1	34,602	0.01%
2020/10/13	40.7	78.55	31	78.59	78.90	9.7	34,800	0.03%
2020/10/12	16.1	78.46	54.7	78.55	78.70	-38.6	35,259	-0.11%
2020/10/08	33	77.80	17.6	77.80	78.00	15.4	35,425	0.04%
2020/10/07	35.6	77.43	6.9	77.41	77.40	28.8	35,744	0.08%
2020/10/06	29.3	77.85	68	77.97	77.80	-38.7	36,066	-0.11%
2020/10/05	31.2	77.80	54.3	78.05	77.70	-23	36,653	-0.06%
2020/09/30	12	77.66	20	77.73	77.40	-8	37,159	-0.02%
2020/09/29	44.6	77.57	44	77.85	77.00	0.6	37,455	0.00%
2020/09/28	14	76.30	62	76.40	76.90	-48	37,793	-0.13%
2020/09/25	78.7	74.73	37.9	74.67	74.30	40.8	38,001	0.11%
2020/09/24	161.4	75.37	22.8	75.39	75.00	138.6	38,076	0.36%	大買/鉅額交易
2020/09/23	44	76.74	14.5	76.81	76.70	29.5	37,687	0.08%
2020/09/22	59.3	76.92	16.2	77.03	76.80	43	38,132	0.11%
2020/09/21	38.2	77.62	21.9	77.72	77.40	16.3	38,706	0.04%
2020/09/18	40.9	77.82	26.8	77.75	77.60	14.1	40,000	0.04%
2020/09/17	45.2	78.35	31.2	78.30	78.10	14	40,947	0.03%
2020/09/16	33.6	78.85	48	78.93	78.80	-14.4	41,362	-0.03%
2020/09/15	33	79.20	28.1	79.18	79.10	4.9	41,339	0.01%
2020/09/14	28.8	79.14	47	79.20	79.40	-18.2	41,646	-0.04%
2020/09/11	24.8	78.36	28.2	78.29	78.50	-3.4	41,491	-0.01%
2020/09/10	10.5	78.25	56.1	78.38	78.50	-45.6	41,523	-0.11%
2020/09/09	38	77.04	23.3	77.52	77.90	14.7	41,410	0.04%
2020/09/08	48	77.61	21	77.58	77.50	27	41,473	0.07%
2020/09/07	30.8	77.00	25.1	77.20	77.30	5.7	41,611	0.01%
2020/09/04	97.1	76.93	17.6	77.03	76.90	79.5	41,954	0.19%
2020/09/03	64.4	78.22	30	78.50	77.70	34.4	41,789	0.08%
2020/09/02	24	77.15	38.4	77.16	77.80	-14.4	41,734	-0.03%
2020/09/01	31.5	76.76	31.7	76.83	77.00	-0.2	42,211	0.00%
2020/08/31	38.1	77.42	73	77.65	76.90	-34.9	42,474	-0.08%
2020/08/28	59	77.71	17.2	77.77	77.50	41.8	42,692	0.10%
2020/08/27	73.7	77.79	19	77.83	77.50	54.7	42,988	0.13%
2020/08/26	40.9	78.02	18	78.09	78.20	22.9	43,281	0.05%
2020/08/25	19.3	78.17	17.9	78.30	78.30	1.4	43,441	0.00%
2020/08/24	30	77.92	21.8	77.99	77.60	8.2	43,891	0.02%
2020/08/21	53.4	77.91	18.7	78.07	78.20	34.7	43,964	0.08%
2020/08/20	109.5	77.59	48.5	77.55	77.10	61	43,929	0.14%	大買/
2020/08/19	55.8	79.74	72	80.33	79.30	-16.2	43,368	-0.04%
2020/08/18	46.4	79.76	33.4	79.67	79.80	13	43,283	0.03%
2020/08/17	42.6	80.29	35.4	80.22	80.20	7.2	43,604	0.02%
2020/08/14	27.1	80.09	67.9	80.26	80.40	-40.8	43,618	-0.09%
2020/08/13	194.1	80.26	99.1	80.02	79.50	95	43,559	0.22%	大買/
2020/08/12	44.8	81.02	86.2	80.95	81.40	-41.4	42,948	-0.10%
2020/08/11	140.1	80.19	19	80.19	79.80	121.1	43,139	0.28%	大買/鉅額交易
2020/08/10	96.3	80.14	133.1	80.16	80.50	-36.8	43,407	-0.08%	大賣/
2020/08/07	69.1	78.51	28	78.88	78.30	41.1	43,275	0.09%
2020/08/06	90	79.11	82.2	79.03	79.00	7.8	43,625	0.02%
2020/08/05	62.2	78.15	36.6	78.12	77.90	25.6	43,829	0.06%
2020/08/04	31	77.87	25.7	77.87	78.10	5.3	44,340	0.01%
2020/08/03	149.7	77.81	24.9	77.58	77.10	124.7	44,597	0.28%	大買/鉅額交易
2020/07/31	45.4	78.82	32	79.10	78.40	13.4	44,108	0.03%
2020/07/30	78.2	77.97	12.3	77.88	78.00	66	43,832	0.15%
2020/07/29	94	78.36	16.5	78.43	78.00	77.5	43,666	0.18%
2020/07/28	191.2	79.99	129.7	79.63	78.40	61.5	43,848	0.14%	大買/大賣/
2020/07/27	98	78.40	162.8	78.57	78.00	-64.8	43,342	-0.15%	大賣/
2020/07/24	98.2	80.67	29	80.69	80.00	69.2	42,760	0.16%
2020/07/23	92.6	81.86	27	82.08	82.10	65.6	42,348	0.15%
2020/07/22	92.8	85.53	229	85.53	85.90	-136.3	41,517	-0.33%	大賣/鉅額交易
2020/07/21	190.7	85.42	108.5	85.53	85.30	82.2	40,594	0.20%	大買/大賣/
2020/07/20	147	86.00	85	86.19	86.80	62	39,798	0.16%	大買/
2020/07/17	33.9	88.21	121	88.30	88.00	-87.1	39,066	-0.22%	大賣/
2020/07/16	37.2	87.39	107.8	87.34	87.60	-70.7	39,095	-0.18%	大賣/
2020/07/15	38.1	86.78	183	86.90	86.60	-144.9	38,790	-0.37%	大賣/鉅額交易
2020/07/14	64	86.62	38.2	86.75	86.30	25.8	39,163	0.07%
2020/07/13	42.7	86.17	46.9	86.12	86.70	-4.2	39,298	-0.01%
2020/07/10	121	85.37	39	85.43	84.80	82	39,392	0.21%	大買/
2020/07/09	74	86.45	42.6	86.34	86.20	31.4	39,134	0.08%
2020/07/08	21	86.94	60	86.98	87.00	-39	38,728	-0.10%
2020/07/07	161	86.36	71.9	86.53	87.00	89.1	38,430	0.23%	大買/
2020/07/06	34.2	86.31	50.6	86.39	86.40	-16.4	38,484	-0.04%
2020/07/03	110.2	85.32	76.9	85.46	85.30	33.3	39,251	0.08%	大買/
2020/07/02	101	85.14	136.6	85.07	86.00	-35.6	39,318	-0.09%	大買/大賣/
2020/07/01	178.1	86.55	164.2	86.68	85.90	13.9	39,567	0.04%	大買/大賣/
2020/06/30	35.7	86.04	184.7	86.13	86.30	-149	39,234	-0.38%	大賣/鉅額交易
2020/06/29	96	84.42	208.3	84.24	85.20	-112.3	38,911	-0.29%	大賣/鉅額交易
2020/06/24	102	82.75	469.5	83.02	83.50	-367.4	37,861	-0.97%	大買/大賣/鉅額交易
2020/06/23	106.9	80.05	145.8	79.99	80.20	-39	37,387	-0.10%	大買/大賣/
2020/06/22	76.1	78.54	15	78.57	78.90	61.1	37,269	0.16%
2020/06/19	80.3	78.35	22	78.51	78.80	58.3	37,883	0.15%
2020/06/18	24.5	78.35	13.2	78.55	78.50	11.3	37,988	0.03%
2020/06/17	51.6	78.63	9.6	78.28	78.20	42	38,713	0.11%
2020/06/16	31.1	78.23	96.6	78.23	78.40	-65.5	40,122	-0.16%
2020/06/15	70	77.35	11	77.43	77.00	59	41,533	0.14%
2020/06/12	80	77.34	88.5	77.54	78.00	-8.4	42,349	-0.02%
2020/06/11	55.2	79.02	60.2	79.45	78.60	-5	42,992	-0.01%
2020/06/10	22.7	79.74	118.3	79.70	79.90	-95.6	43,388	-0.22%	大賣/
2020/06/09	58.1	79.62	83.1	79.72	79.50	-25	44,767	-0.06%
2020/06/08	48.3	79.32	154	79.41	79.70	-105.7	45,559	-0.23%	大賣/鉅額交易
2020/06/05	26	78.08	78.1	78.27	78.50	-52.1	45,175	-0.12%
2020/06/04	39.3	78.16	121.5	78.35	78.40	-82.3	45,232	-0.18%	大賣/
2020/06/03	19.4	78.04	97.6	78.04	78.10	-78.2	45,254	-0.17%
2020/06/02	19.2	77.14	139.4	77.13	77.10	-120.3	45,186	-0.27%	大賣/鉅額交易
2020/06/01	28.1	76.34	49	76.47	76.20	-20.9	45,106	-0.05%
2020/05/29	20.1	75.01	9.5	75.19	75.80	10.6	45,158	0.02%
2020/05/28	20.4	75.39	8.8	75.49	75.30	11.6	44,994	0.03%
2020/05/27	46.1	74.99	21.1	75.06	75.30	25	45,453	0.06%
2020/05/26	28.3	74.82	200.5	74.98	74.80	-172.2	45,969	-0.37%	大賣/鉅額交易
2020/05/25	73.2	73.28	17	73.01	73.60	56.2	46,216	0.12%
2020/05/22	170.2	73.86	60	74.04	73.60	110.2	46,552	0.24%	大買/鉅額交易
2020/05/21	124	74.60	8.5	74.74	74.70	115.5	46,325	0.25%	大買/鉅額交易
2020/05/20	86.1	74.70	39.4	74.83	74.50	46.7	46,417	0.10%
2020/05/19	128.2	75.16	56.2	75.00	74.80	71.9	46,489	0.15%	大買/
2020/05/18	146.8	75.50	73	75.97	75.00	73.8	46,100	0.16%	大買/
2020/05/15	124.6	77.48	57	77.75	77.10	67.6	45,526	0.15%	大買/
2020/05/14	65.1	78.20	40.2	78.41	78.20	25	45,023	0.06%
2020/05/13	127.9	78.33	95.6	78.20	78.80	32.3	44,680	0.07%	大買/
2020/05/12	120	77.59	27.4	77.50	77.30	92.6	44,565	0.21%	大買/
2020/05/11	63.6	78.57	116	78.42	78.90	-52.4	44,747	-0.12%	大賣/
2020/05/08	52.4	76.19	50	76.39	76.20	2.4	44,242	0.01%
2020/05/07	49.1	75.25	35.6	75.30	75.20	13.5	44,308	0.03%
2020/05/06	116.1	74.40	15.1	74.62	74.30	101	44,218	0.23%	大買/
2020/05/05	63.5	74.35	3	74.10	74.10	60.5	44,492	0.14%
2020/05/04	142	74.49	15	74.61	74.50	127	44,768	0.28%	大買/鉅額交易
2020/04/30	38.5	76.48	56.5	76.67	77.00	-18	44,694	-0.04%
2020/04/29	17	75.81	64	75.81	75.60	-47	44,975	-0.10%
2020/04/28	17.9	75.10	28.4	75.13	75.20	-10.6	45,609	-0.02%
2020/04/27	29	74.62	36.1	74.84	74.90	-7.1	47,798	-0.01%
2020/04/24	43.2	73.80	25	74.00	73.80	18.2	47,910	0.04%
2020/04/23	41	74.16	40	74.26	74.00	1	48,896	0.00%
2020/04/22	82	73.36	43.8	73.31	73.90	38.2	48,768	0.08%
2020/04/21	174.1	74.39	68.5	74.12	73.50	105.6	48,703	0.22%	大買/鉅額交易
2020/04/20	84.3	76.01	40	76.01	76.20	44.3	48,171	0.09%
2020/04/17	150.6	75.95	189.8	75.85	75.80	-39.2	48,024	-0.08%	大買/大賣/
2020/04/16	102	74.63	57	74.49	74.00	45	47,392	0.09%	大買/
2020/04/15	75.8	74.46	23	74.24	74.10	52.8	47,157	0.11%
2020/04/14	92.7	74.10	121.8	74.10	74.40	-29.1	47,387	-0.06%	大賣/
2020/04/13	73.3	73.39	16.1	73.44	73.10	57.2	47,485	0.12%
2020/04/10	31	73.77	49.5	73.69	73.90	-18.5	47,506	-0.04%
2020/04/09	178.1	75.10	121.2	74.45	74.00	56.9	47,817	0.12%	大買/大賣/
2020/04/08	210.9	74.31	201.2	74.05	75.00	9.7	47,242	0.02%	大買/大賣/
2020/04/07	93.1	71.33	67	71.32	71.20	26.1	45,981	0.06%
2020/04/06	88	69.82	20	69.74	70.20	68	45,466	0.15%
2020/04/01	120.1	70.09	78.9	70.22	70.00	41.2	44,975	0.09%	大買/
2020/03/31	33	70.09	20.6	70.08	69.90	12.4	44,733	0.03%
2020/03/30	42	69.70	41.8	69.75	70.00	0.2	44,283	0.00%
2020/03/27	115.1	70.83	67	71.07	70.10	48.1	43,919	0.11%	大買/
2020/03/26	64.7	70.89	90.2	70.94	71.00	-25.5	43,204	-0.06%
2020/03/25	95.5	71.78	150.7	71.88	71.40	-55.2	43,208	-0.13%	大賣/
2020/03/24	84.2	69.94	76	70.06	69.40	8.3	42,793	0.02%
2020/03/23	177.6	67.83	84	67.87	67.50	93.6	43,074	0.22%	大買/
2020/03/20	211.6	69.76	140.4	70.01	70.80	71.2	42,561	0.17%	大買/大賣/
2020/03/19	228.4	67.58	218.4	67.07	66.30	10	41,412	0.02%	大買/大賣/
2020/03/18	168.5	70.39	70.8	70.68	70.00	97.7	40,185	0.24%	大買/
2020/03/17	200.2	71.14	127.3	71.10	70.60	72.9	39,472	0.18%	大買/大賣/
2020/03/16	157.8	72.22	76.2	72.87	71.10	81.6	38,858	0.21%	大買/
2020/03/13	189.9	71.33	135.8	71.56	74.60	54.1	38,007	0.14%	大買/大賣/
2020/03/12	227.6	75.61	194.2	75.66	74.70	33.4	36,846	0.09%	大買/大賣/
2020/03/11	63.4	79.29	14	79.37	78.60	49.4	35,761	0.14%
2020/03/10	128.8	79.22	141.6	78.59	79.40	-12.8	35,582	-0.04%	大買/大賣/
2020/03/09	120.6	79.37	53.3	79.27	79.10	67.3	35,358	0.19%	大買/
2020/03/06	79.2	81.08	24	81.07	80.80	55.2	35,166	0.16%
2020/03/05	72.2	83.09	63	83.06	82.70	9.2	35,040	0.03%
2020/03/04	9.9	81.64	23	81.50	81.70	-13.1	35,049	-0.04%
2020/03/03	39.4	80.98	56.2	81.26	81.00	-16.8	34,888	-0.05%
2020/03/02	109.7	79.18	90	79.62	79.20	19.7	34,638	0.06%	大買/
2020/02/27	114	80.47	41.5	80.28	80.30	72.5	34,937	0.21%	大買/
2020/02/26	221.9	81.64	21	81.45	81.10	200.9	34,982	0.57%	大買/鉅額交易
2020/02/25	28.3	81.82	88.3	81.57	82.30	-60	34,763	-0.17%
2020/02/24	100.8	80.63	14.9	80.74	80.70	85.8	34,847	0.25%
2020/02/21	78.4	81.85	86.1	81.83	81.70	-7.7	35,036	-0.02%
2020/02/20	73.3	82.99	37.4	83.11	82.80	35.9	36,338	0.10%
2020/02/19	17.6	83.41	29.4	83.94	83.80	-11.8	36,346	-0.03%
2020/02/18	36	83.31	19	83.47	83.40	17	36,642	0.05%
2020/02/17	30	83.94	31.2	83.93	83.90	-1.2	37,750	0.00%
2020/02/14	29.5	84.81	16	84.91	84.90	13.5	38,341	0.04%
2020/02/13	187.3	85.29	46.7	85.52	84.70	140.6	39,439	0.36%	大買/鉅額交易
2020/02/12	55.5	84.51	84	84.82	85.50	-28.5	40,708	-0.07%
2020/02/11	21.2	82.76	50.5	82.76	82.90	-29.3	41,559	-0.07%
2020/02/10	40.6	80.98	49.3	81.72	82.00	-8.7	42,608	-0.02%
2020/02/07	31.4	82.86	55.3	82.97	82.90	-23.9	43,602	-0.05%
2020/02/06	17.6	82.94	54	83.14	83.60	-36.4	45,059	-0.08%
2020/02/05	41.4	82.17	36.9	82.22	82.20	4.5	46,922	0.01%
2020/02/04	32.6	82.94	51	82.75	82.20	-18.4	48,200	-0.04%
2020/02/03	78.5	79.43	149.6	79.89	82.20	-71.1	48,094	-0.15%	大賣/
2020/01/31	120.2	83.57	37	83.41	83.20	83.2	47,505	0.18%	大買/
2020/01/30	262.2	83.90	297.2	84.18	83.10	-35.1	47,070	-0.07%	大買/大賣/
2020/01/20	101	92.54	48.2	92.64	92.30	52.8	44,925	0.12%	大買/
2020/01/17	21	92.03	184.6	92.02	92.30	-163.6	44,926	-0.36%	大賣/鉅額交易
2020/01/16	33.1	89.99	159	90.00	90.00	-125.9	44,307	-0.28%	大賣/鉅額交易
2020/01/15	10.8	89.88	26	90.01	89.90	-15.3	45,467	-0.03%
2020/01/14	34	89.98	28.8	89.89	90.00	5.2	46,469	0.01%
2020/01/13	115.5	89.17	49	89.19	89.60	66.5	46,698	0.14%	大買/
2020/01/10	10	88.38	54.3	88.35	89.00	-44.3	47,630	-0.09%
2020/01/09	32.3	87.31	43	87.40	87.10	-10.7	48,452	-0.02%
2020/01/08	194.1	86.85	118	87.13	86.50	76.1	48,573	0.16%	大買/大賣/
2020/01/07	72.5	89.33	69.2	89.32	89.10	3.3	48,302	0.01%
2020/01/06	37.3	90.70	78.4	90.62	90.50	-41.1	48,395	-0.08%
2020/01/03	131	91.24	123	91.43	91.60	8	48,271	0.02%	大買/大賣/
2020/01/02	21.2	90.64	86.5	91.12	90.80	-65.3	48,116	-0.14%
2019/12/31	67.5	90.88	24.8	90.97	90.80	42.7	48,193	0.09%
2019/12/30	11	91.22	33.6	91.14	90.90	-22.6	48,265	-0.05%
2019/12/27	9.7	91.60	80.5	91.52	91.50	-70.8	48,462	-0.15%
2019/12/26	8	90.84	23.2	91.01	90.80	-15.2	48,560	-0.03%
2019/12/25	31	90.96	64.2	91.06	91.00	-33.2	49,146	-0.07%
2019/12/24	11.6	91.02	12.4	90.98	90.90	-0.8	49,384	0.00%
2019/12/23	9.1	91.13	21.6	91.25	91.50	-12.5	49,552	-0.03%
2019/12/20	17.5	91.57	25.8	91.76	91.10	-8.3	49,578	-0.02%
2019/12/19	39.4	91.69	56.1	91.85	92.20	-16.7	49,260	-0.03%
2019/12/18	42	92.57	161.5	92.27	92.40	-119.5	48,958	-0.24%	大賣/鉅額交易
2019/12/17	18.3	91.23	14.1	91.35	91.60	4.2	48,539	0.01%
2019/12/16	34	91.65	135.7	91.77	91.60	-101.7	48,561	-0.21%	大賣/鉅額交易
2019/12/13	19.5	91.27	131.5	91.47	91.00	-112	48,552	-0.23%	大賣/鉅額交易
2019/12/12	10	91.55	61.5	91.57	91.00	-51.5	48,727	-0.11%
2019/12/11	4.6	91.04	110.6	91.05	91.30	-106	48,865	-0.22%	大賣/鉅額交易
2019/12/10	51.3	90.44	8.8	90.34	90.30	42.5	49,354	0.09%
2019/12/09	36.2	91.06	114.8	91.19	91.00	-78.6	49,715	-0.16%	大賣/
2019/12/06	29.3	90.31	68.8	90.20	90.50	-39.5	49,472	-0.08%
2019/12/05	22.5	90.11	36	90.25	89.90	-13.5	49,467	-0.03%
2019/12/04	39.5	89.02	30.5	89.37	89.50	9	49,622	0.02%
2019/12/03	45.5	89.37	138	89.29	90.00	-92.5	49,672	-0.19%	大賣/
2019/12/02	72.5	87.83	95	88.17	88.60	-22.5	49,485	-0.05%
2019/11/29	86.3	89.24	51.9	89.42	88.50	34.4	49,213	0.07%
2019/11/28	11	89.98	26	90.38	89.80	-15	48,897	-0.03%
2019/11/27	22.4	90.37	44	90.15	90.60	-21.6	49,237	-0.04%
2019/11/26	32	89.96	19.8	90.00	89.90	12.2	49,243	0.02%
2019/11/25	108.6	89.98	77.2	89.57	89.60	31.3	48,294	0.06%	大買/
2019/11/22	51.8	91.95	67.2	91.99	91.40	-15.4	47,978	-0.03%
2019/11/21	59	91.79	60.9	91.32	92.50	-1.9	47,972	0.00%
2019/11/20	53.7	91.58	88.3	91.88	91.90	-34.7	47,375	-0.07%
2019/11/19	87.1	92.08	645.9	92.44	92.80	-558.8	47,024	-1.19%	大賣/鉅額交易
2019/11/18	15.1	90.43	48.3	90.36	90.50	-33.3	45,679	-0.07%
2019/11/15	43.2	90.08	97.7	90.20	90.10	-54.6	45,397	-0.12%
2019/11/14	70.3	90.17	179.9	90.28	89.30	-109.6	45,007	-0.24%	大賣/鉅額交易
2019/11/13	121.4	89.78	71.2	89.67	89.70	50.1	44,081	0.11%	大買/
2019/11/12	141.9	89.80	170.1	89.74	91.00	-28.2	43,699	-0.06%	大買/大賣/
2019/11/11	187.8	88.12	391.2	88.33	87.90	-203.4	42,815	-0.48%	大買/大賣/鉅額交易
2019/11/08	211.3	91.63	177.5	91.95	90.90	33.8	41,247	0.08%	大買/大賣/
2019/11/07	65.4	90.50	507.2	90.25	90.80	-441.8	39,749	-1.11%	大賣/鉅額交易
2019/11/06	96.2	90.21	324.3	90.00	90.40	-228.1	38,542	-0.59%	大賣/鉅額交易
2019/11/05	115.8	89.71	322.2	89.69	90.00	-206.4	37,282	-0.55%	大買/大賣/鉅額交易
2019/11/04	139.1	87.46	427.3	88.14	89.00	-288.2	36,054	-0.80%	大買/大賣/鉅額交易
2019/11/01	158.2	83.43	466.7	83.48	84.80	-308.5	34,294	-0.90%	大買/大賣/鉅額交易
2019/10/31	37.1	81.05	87.7	80.94	80.60	-50.6	33,093	-0.15%
2019/10/30	59.4	80.19	40.6	80.27	80.20	18.8	32,959	0.06%
2019/10/29	76.2	80.68	88.1	80.98	80.80	-11.9	32,835	-0.04%
2019/10/28	57.8	80.52	39.6	80.34	80.10	18.2	32,576	0.06%
2019/10/25	19	80.02	67.6	80.02	80.20	-48.6	32,470	-0.15%
2019/10/24	42.4	80.50	178	80.48	80.50	-135.6	32,252	-0.42%	大賣/鉅額交易
2019/10/23	165.2	80.11	305.3	80.23	80.50	-140.1	32,630	-0.43%	大買/大賣/鉅額交易
2019/10/22	60.1	78.93	163.7	79.20	79.50	-103.6	32,364	-0.32%	大賣/鉅額交易
2019/10/21	10.1	77.00	62.6	77.07	77.60	-52.5	31,601	-0.17%
2019/10/18	67.1	77.44	107.5	77.67	76.90	-40.4	31,704	-0.13%	大賣/
2019/10/17	63.4	76.03	210.3	76.44	77.20	-146.9	30,791	-0.48%	大賣/鉅額交易
2019/10/16	49.3	75.05	70.6	74.94	75.00	-21.3	29,769	-0.07%
2019/10/15	23	74.87	62.2	74.86	74.70	-39.2	29,704	-0.13%
2019/10/14	27.2	74.24	74	74.29	74.50	-46.8	30,027	-0.16%
2019/10/09	21.6	73.20	49.9	73.22	72.90	-28.3	29,767	-0.10%
2019/10/08	13.7	73.85	51.4	73.96	74.00	-37.8	29,894	-0.13%
2019/10/07	80.9	73.51	49.9	73.57	73.40	31	29,759	0.10%
2019/10/04	47.3	72.18	56.6	72.43	72.70	-9.3	29,672	-0.03%
2019/10/03	73.4	71.81	37.1	71.90	72.00	36.3	29,708	0.12%
2019/10/02	33.9	72.32	4	72.40	72.30	29.9	29,572	0.10%
2019/10/01	109.2	72.57	88.4	72.65	72.60	20.8	29,331	0.07%	大買/
2019/09/27	48.1	73.42	76	73.52	73.20	-27.9	28,815	-0.10%
2019/09/26	28.2	74.26	6.2	74.20	74.00	22	28,901	0.08%
2019/09/25	25	74.29	25.2	74.47	74.80	-0.2	28,895	0.00%
2019/09/24	41.3	74.97	14	74.99	74.90	27.3	29,218	0.09%
2019/09/23	10	74.52	12	74.53	74.70	-2	29,240	-0.01%
2019/09/20	49.7	74.15	12	74.34	74.50	37.7	29,577	0.13%
2019/09/19	70.2	74.07	69.3	73.74	73.50	0.9	29,314	0.00%
2019/09/18	25.1	74.34	40.3	74.38	74.40	-15.2	29,144	-0.05%
2019/09/17	94	74.66	118.4	74.71	74.60	-24.4	29,059	-0.08%	大賣/
2019/09/16	37.3	75.85	45.3	75.65	76.00	-8	29,303	-0.03%
2019/09/12	67.2	75.58	60.1	75.63	76.00	7.1	29,068	0.02%
2019/09/11	58	74.57	16	74.86	74.50	42	28,869	0.15%
2019/09/10	24	74.02	13	74.09	74.10	11	28,884	0.04%
2019/09/09	66.2	75.22	13.1	74.91	74.70	53.1	29,030	0.18%
2019/09/06	34.6	75.46	73.4	75.45	75.00	-38.8	29,372	-0.13%
2019/09/05	108.2	74.76	69.2	74.82	74.90	39	29,587	0.13%	大買/
2019/09/04	25.2	74.32	52.5	74.25	74.30	-27.3	29,815	-0.09%
2019/09/03	19.4	73.92	53.2	74.00	73.60	-33.8	29,905	-0.11%
2019/09/02	15.8	74.03	20.6	73.97	74.00	-4.8	30,251	-0.02%
2019/08/30	8.6	73.27	73.4	73.60	74.20	-64.8	30,587	-0.21%
2019/08/29	32.4	71.97	8	71.91	71.90	24.4	30,724	0.08%
2019/08/28	24.5	72.14	8	72.10	72.40	16.5	31,041	0.05%
2019/08/27	53.1	72.17	33.1	72.25	72.20	20	31,307	0.06%
2019/08/26	79.5	71.92	12	71.90	72.00	67.5	31,562	0.21%
2019/08/23	100	73.49	34	73.41	73.30	66	31,812	0.21%
2019/08/22	28.2	73.89	9.6	73.79	73.90	18.6	32,267	0.06%
2019/08/21	27.1	73.42	16	73.54	73.50	11.1	34,158	0.03%
2019/08/20	34.2	72.51	22.6	72.64	72.40	11.6	34,127	0.03%
2019/08/19	69.6	72.58	22	72.71	72.40	47.6	34,491	0.14%
2019/08/16	130.4	71.97	24	72.45	72.00	106.4	35,197	0.30%	大買/鉅額交易
2019/08/15	93.6	71.70	42	71.62	71.60	51.6	35,147	0.15%
2019/08/14	79	73.20	26.7	73.51	72.60	52.3	35,268	0.15%
2019/08/13	32.4	73.15	30.8	73.13	72.90	1.6	35,218	0.00%
2019/08/12	48.7	73.29	18	73.91	73.70	30.7	35,749	0.09%
2019/08/08	21.5	73.28	12	73.37	73.10	9.5	36,472	0.03%
2019/08/07	44.5	73.24	52	73.37	72.90	-7.5	37,306	-0.02%
2019/08/06	191	72.45	49.4	71.91	73.30	141.6	37,843	0.37%	大買/鉅額交易
2019/08/05	144.7	73.28	46.3	73.28	72.80	98.4	37,786	0.26%	大買/
2019/08/02	154.5	75.95	53.7	75.84	75.50	100.8	37,404	0.27%	大買/
2019/08/01	46.1	77.93	19	78.09	77.90	27.1	37,162	0.07%
2019/07/31	53.8	78.21	45	78.31	78.60	8.8	37,041	0.02%
2019/07/30	101.4	78.19	126.1	77.83	77.80	-24.7	37,167	-0.07%	大買/大賣/
2019/07/29	25.6	78.35	24.8	78.41	78.40	0.8	37,511	0.00%
2019/07/26	48.3	78.47	61.7	78.48	78.40	-13.4	37,626	-0.04%
2019/07/25	197.6	78.41	79.3	78.49	78.60	118.3	37,671	0.31%	大買/鉅額交易
2019/07/24	181.7	81.21	165.1	81.23	81.30	16.6	37,192	0.04%	大買/大賣/
2019/07/23	65	80.75	90.3	80.90	80.90	-25.3	36,534	-0.07%
2019/07/22	39	80.48	43.8	80.37	80.60	-4.8	36,414	-0.01%
2019/07/19	27	79.67	66	79.55	79.30	-39	36,308	-0.11%
2019/07/18	48.2	79.17	15.3	79.48	79.00	32.9	36,773	0.09%
2019/07/17	102	79.78	45.1	79.78	79.30	56.9	37,533	0.15%	大買/
2019/07/16	54.9	80.05	145	80.04	80.00	-90.1	37,702	-0.24%	大賣/
2019/07/15	46.4	77.01	65	77.39	78.10	-18.6	38,121	-0.05%
2019/07/12	55.4	77.73	21	77.73	77.60	34.4	40,175	0.09%
2019/07/11	88.7	78.47	43.4	78.11	78.20	45.4	41,245	0.11%
2019/07/10	16.2	77.91	22	78.48	77.90	-5.7	42,238	-0.01%
2019/07/09	48	78.26	6.2	78.34	77.90	41.8	43,101	0.10%
2019/07/08	16.1	78.67	20.4	78.72	79.00	-4.3	43,727	-0.01%
2019/07/05	37.3	78.03	10	78.12	78.20	27.4	44,148	0.06%
2019/07/04	59	77.93	30	77.69	77.70	29	44,538	0.07%
2019/07/03	107.2	77.96	76	77.64	77.50	31.2	44,768	0.07%	大買/
2019/07/02	40.6	79.03	18.2	79.13	79.10	22.4	45,091	0.05%
2019/07/01	101.9	79.09	96	79.18	79.40	5.9	45,435	0.01%	大買/
2019/06/28	56.2	77.64	28.2	77.65	77.40	28	46,469	0.06%
2019/06/27	26.4	77.37	42.5	77.52	77.40	-16.1	48,925	-0.03%
2019/06/26	22.1	76.35	11.1	76.46	76.30	11	49,037	0.02%
2019/06/25	26.4	76.54	38	76.72	76.40	-11.6	48,862	-0.02%
2019/06/24	43.8	76.33	75.2	76.32	77.10	-31.4	48,644	-0.06%
2019/06/21	102.6	77.80	340	77.32	76.80	-237.4	48,291	-0.49%	大買/大賣/鉅額交易
2019/06/20	53.5	77.28	46.4	77.55	77.70	7.1	47,665	0.01%
2019/06/19	47.5	76.77	130	76.91	77.20	-82.5	47,481	-0.17%	大賣/
2019/06/18	73.2	76.10	89	75.92	75.90	-15.9	46,966	-0.03%
2019/06/17	56.6	76.09	83.8	76.26	76.40	-27.2	46,586	-0.06%
2019/06/14	37.4	74.81	135	75.18	75.10	-97.6	46,296	-0.21%	大賣/
2019/06/13	72.4	73.85	76.7	73.92	74.20	-4.3	45,938	-0.01%
2019/06/12	127.4	73.27	39.8	73.19	73.70	87.6	45,892	0.19%	大買/
2019/06/11	24.4	72.35	29	72.46	72.40	-4.6	45,480	-0.01%
2019/06/10	63.3	71.93	29.8	71.96	72.10	33.5	45,277	0.07%
2019/06/06	97.3	71.31	29.4	71.37	71.10	67.9	44,971	0.15%
2019/06/05	104.9	71.54	21	72.09	71.00	83.9	44,606	0.19%	大買/
2019/06/04	66.1	72.29	30.3	72.23	71.80	35.8	44,249	0.08%
2019/06/03	38.2	73.13	60	72.90	73.40	-21.8	43,903	-0.05%
2019/05/31	83.2	74.36	34.3	74.31	73.90	48.9	43,607	0.11%
2019/05/30	49.2	72.79	15	73.01	73.40	34.2	42,989	0.08%
2019/05/29	72.2	70.90	12	71.47	72.20	60.2	42,844	0.14%
2019/05/28	58.4	71.53	11	71.58	71.20	47.4	42,521	0.11%
2019/05/27	28	71.47	4.8	71.72	71.40	23.2	40,574	0.06%
2019/05/24	58.4	71.66	6	72.20	71.40	52.4	40,541	0.13%
2019/05/23	122.8	72.03	14	71.89	71.50	108.8	40,262	0.27%	大買/鉅額交易
2019/05/22	52.1	74.42	7	74.24	74.00	45.1	39,723	0.11%
2019/05/21	52	75.13	12	75.09	75.00	40	39,988	0.10%
2019/05/20	39.2	75.18	24.8	75.48	75.00	14.4	39,825	0.04%
2019/05/17	110.4	75.83	26	75.30	74.70	84.4	39,707	0.21%	大買/
2019/05/16	73	76.90	40.8	77.11	75.90	32.2	39,278	0.08%
2019/05/15	95.1	77.85	29	77.92	77.80	66.1	38,512	0.17%
2019/05/14	81.6	79.71	38	79.32	79.70	43.6	37,886	0.12%
2019/05/13	61.1	81.90	60.1	81.49	81.20	1	37,563	0.00%
2019/05/10	37.7	84.42	17	84.14	83.70	20.7	37,575	0.06%
2019/05/09	28.1	84.88	13.8	84.92	84.30	14.3	37,560	0.04%
2019/05/08	36.2	85.79	28.5	85.91	85.90	7.7	37,350	0.02%
2019/05/07	11.1	86.69	16.5	86.72	86.60	-5.4	37,276	-0.01%
2019/05/06	50.2	85.49	34.1	85.04	84.90	16.1	37,269	0.04%
2019/05/03	17.1	87.64	27.4	87.78	88.20	-10.3	36,812	-0.03%
2019/05/02	7.2	86.65	10.8	86.69	86.90	-3.6	36,616	-0.01%
2019/04/30	27	86.87	13.2	86.67	86.90	13.8	36,365	0.04%
2019/04/29	7	87.83	34.1	88.21	87.80	-27.1	36,026	-0.08%
2019/04/26	59.2	87.13	63	87.30	87.40	-3.8	35,703	-0.01%
2019/04/25	38.5	86.52	33	86.31	86.80	5.5	35,423	0.02%
2019/04/24	27.6	87.38	38.2	86.70	86.90	-10.7	35,170	-0.03%
2019/04/23	60.4	87.71	83.9	87.24	88.30	-23.5	34,864	-0.07%
2019/04/22	31.6	88.63	77.3	88.32	87.80	-45.6	34,003	-0.13%
2019/04/19	128.8	89.81	170	89.57	88.90	-41.2	33,706	-0.12%	大買/大賣/
2019/04/18	213.4	94.52	112.8	93.63	91.60	100.6	32,619	0.31%	大買/大賣/
2019/04/17	108.4	91.70	140.1	91.63	91.80	-31.7	30,553	-0.10%	大買/大賣/
2019/04/16	66.1	90.21	164.3	90.68	89.90	-98.2	29,346	-0.33%	大賣/
2019/04/15	61.9	88.28	291.4	88.64	89.30	-229.5	28,411	-0.81%	大賣/鉅額交易
2019/04/12	37.1	86.10	120.5	86.18	86.50	-83.5	27,828	-0.30%	大賣/
2019/04/11	30.2	84.15	50.4	84.16	83.80	-20.2	27,456	-0.07%
2019/04/10	14	82.89	131.6	82.92	83.00	-117.6	26,990	-0.44%	大賣/鉅額交易
2019/04/09	14.6	82.38	39	82.35	82.50	-24.4	26,686	-0.09%
2019/04/08	16	82.60	25	82.73	82.40	-9	26,501	-0.03%
2019/04/03	35.5	81.29	30.5	81.74	81.90	5	25,825	0.02%
2019/04/02	89.2	82.34	154.2	82.57	82.00	-65	25,304	-0.26%	大賣/
2019/04/01	46.7	79.12	462.7	79.23	80.80	-416	23,838	-1.75%	大賣/鉅額交易
2019/03/29	10.5	73.00	276.1	73.41	73.50	-265.6	21,133	-1.26%	大賣/鉅額交易
2019/03/28	4.8	71.70	6	71.73	71.80	-1.2	21,058	-0.01%
2019/03/27	3	71.90	1	71.90	71.90	2	21,359	0.01%
2019/03/26	2.2	71.75	2	71.60	71.80	0.2	21,516	0.00%
2019/03/25	51	71.58	2	71.65	71.20	49	21,784	0.22%
2019/03/22	10.2	72.93	38.2	72.91	73.00	-28	21,732	-0.13%
2019/03/21	29.3	72.95	38	72.95	73.00	-8.7	21,996	-0.04%
2019/03/20	6.5	72.12	71	72.17	72.40	-64.5	22,458	-0.29%
2019/03/19	76.2	72.11	13	72.13	72.30	63.2	23,024	0.27%
2019/03/18	145.5	71.66	22	71.68	72.00	123.5	23,226	0.53%	大買/鉅額交易
2019/03/15	12	70.73	17	70.99	70.60	-5	23,470	-0.02%
2019/03/14	11.2	70.82	1.3	71.25	71.10	9.9	23,311	0.04%
2019/03/13	8.4	70.80	2	70.80	70.70	6.4	24,214	0.03%
2019/03/12	4.1	71.13	4	71.18	71.20	0.1	24,353	0.00%
2019/03/11	11.3	70.48	10.4	70.54	70.40	0.8	24,453	0.00%
2019/03/08	52	70.77	10	71.30	70.70	42	24,916	0.17%
2019/03/07	15	71.85	6	71.98	71.60	9	25,765	0.03%
2019/03/06	12.7	72.15	11.2	72.29	72.50	1.5	26,193	0.01%
2019/03/05	7.4	71.82	20.4	71.95	71.90	-13	26,787	-0.05%
2019/03/04	12.2	71.92	8.4	72.06	72.20	3.8	26,928	0.01%
2019/02/27	12	72.64	2	72.90	72.70	10	26,754	0.04%
2019/02/26	13	73.22	13	73.16	72.80	0	26,722	0.00%
2019/02/25	7.3	73.10	19.2	73.27	73.40	-11.9	26,937	-0.04%
2019/02/22	16.8	73.29	8.4	73.23	73.50	8.4	27,267	0.03%
2019/02/21	55	73.49	17.2	73.47	73.80	37.8	27,552	0.14%
2019/02/20	59.5	73.14	78	73.09	73.20	-18.5	27,545	-0.07%
2019/02/19	42.2	71.80	26	71.97	72.00	16.2	27,169	0.06%
2019/02/18	8.3	71.19	4	71.60	71.00	4.3	27,351	0.02%
2019/02/15	26.1	70.80	1.3	70.89	70.30	24.8	27,533	0.09%
2019/02/14	7.2	71.64	2.2	71.86	71.40	5	27,638	0.02%
2019/02/13	34.3	72.32	13	72.25	72.00	21.3	27,733	0.08%
2019/02/12	6.1	71.62	79	71.23	72.00	-72.9	27,694	-0.26%
2019/02/11	16.7	70.31	16	70.45	69.90	0.7	27,543	0.00%
2019/01/30	4.4	69.95	3.1	70.39	70.00	1.3	27,311	0.00%
2019/01/29	7.6	69.99	0.1	70.00	69.90	7.5	27,329	0.03%
2019/01/28	2.3	70.87	10	70.86	70.80	-7.7	27,288	-0.03%
2019/01/25	4	70.60	14	70.64	70.70	-10	27,511	-0.04%
2019/01/24	5.4	69.72	13.4	69.87	70.00	-8	27,455	-0.03%
2019/01/23	6	69.95	12	70.12	69.70	-6	27,740	-0.02%
2019/01/22	5.1	70.74	1.2	70.67	70.70	3.9	27,933	0.01%
2019/01/21	2	71.10	20	71.12	71.20	-18	28,393	-0.06%
2019/01/18	5.5	70.51	0.2	70.60	70.80	5.3	29,728	0.02%
2019/01/17	8	70.28	1	70.40	70.40	7	30,927	0.02%
2019/01/16	6.3	70.04	23	70.26	70.20	-16.7	31,610	-0.05%
2019/01/15	25.2	70.27	42.8	70.26	70.30	-17.6	31,959	-0.06%
2019/01/14	14.1	68.77	47	68.90	68.70	-32.9	32,168	-0.10%
2019/01/11	6.8	69.60	5	69.98	69.40	1.8	33,547	0.01%
2019/01/10	11.4	69.11	3	69.20	69.30	8.4	33,515	0.03%
2019/01/09	4.5	69.89	51.3	69.49	69.90	-46.8	33,515	-0.14%
2019/01/08	17	68.69	5	68.84	68.60	12	33,510	0.04%
2019/01/07	15.8	68.91	31	68.99	69.30	-15.2	33,710	-0.05%
2019/01/04	74.7	67.52	18	67.36	67.60	56.7	33,606	0.17%
2019/01/03	53	69.04	11.4	69.01	68.90	41.6	33,646	0.12%
2019/01/02	16.9	70.27	0	0.00	70.10	16.9	33,501	0.05%
2018/12/28	4.3	70.78	58.7	70.74	70.80	-54.4	33,856	-0.16%
2018/12/27	83	71.76	12	71.39	70.80	71	34,100	0.21%
2018/12/26	3.4	70.65	2	70.40	70.20	1.4	34,354	0.00%
2018/12/25	5.3	70.32	7	70.49	70.70	-1.7	34,538	0.00%
2018/12/24	0	0.00	3	71.33	71.40	-3	35,126	-0.01%
2018/12/22	2.4	71.03	7.8	70.95	70.90	-5.4	35,373	-0.02%
2018/12/21	8	70.80	89	70.60	71.40	-81	35,779	-0.23%
2018/12/20	8.4	71.40	12	71.75	71.50	-3.6	35,804	-0.01%
2018/12/19	1.1	70.95	22	71.30	71.80	-20.9	35,643	-0.06%
2018/12/18	13.7	70.54	8	70.70	70.80	5.7	35,873	0.02%
2018/12/17	5.6	71.42	82	71.40	71.10	-76.4	36,093	-0.21%
2018/12/14	15.1	71.62	12.4	71.44	71.50	2.7	36,528	0.01%
2018/12/13	17.4	72.06	46.8	72.48	73.00	-29.4	36,813	-0.08%
2018/12/12	33.7	70.74	67	71.07	71.20	-33.3	37,341	-0.09%
2018/12/11	24	68.71	4	68.58	68.40	20	37,568	0.05%
2018/12/10	94	67.80	5	67.82	67.70	89	37,759	0.24%
2018/12/07	42.8	69.35	6	69.37	69.10	36.8	37,568	0.10%
2018/12/06	198.5	69.27	42.6	69.57	69.00	155.9	37,365	0.42%	大買/鉅額交易
2018/12/05	27	72.07	4	72.15	71.60	23	36,597	0.06%
2018/12/04	72.6	73.75	21	73.49	73.40	51.6	36,922	0.14%
2018/12/03	45.4	73.91	29	73.83	74.00	16.4	36,977	0.04%
2018/11/30	15.8	73.09	11	73.34	71.90	4.8	36,598	0.01%
2018/11/29	38.4	73.43	17.9	73.56	72.40	20.5	35,692	0.06%
2018/11/28	17.1	72.36	34.6	72.48	73.10	-17.5	35,289	-0.05%
2018/11/27	19.2	70.45	3.8	70.53	70.70	15.4	34,839	0.04%
2018/11/26	26.4	70.94	19.2	71.18	71.00	7.2	34,800	0.02%
2018/11/23	15.4	70.00	20	70.10	70.00	-4.6	34,663	-0.01%
2018/11/22	29.6	69.97	19.8	70.16	69.50	9.8	34,653	0.03%
2018/11/21	31.2	69.67	17	70.04	70.60	14.2	34,466	0.04%
2018/11/20	68.5	71.37	16.1	71.53	71.00	52.4	34,147	0.15%
2018/11/19	37.6	73.53	9	73.39	73.40	28.7	33,901	0.08%
2018/11/16	4.7	74.14	9	74.49	74.30	-4.3	34,199	-0.01%
2018/11/15	15.6	73.14	38.3	73.46	74.50	-22.7	35,037	-0.06%
2018/11/14	25.7	73.91	1.7	73.51	73.30	24	34,998	0.07%
2018/11/13	15.2	74.36	17	74.34	74.40	-1.8	34,972	-0.01%
2018/11/12	8.7	76.37	3	76.13	76.20	5.7	34,899	0.02%
2018/11/09	16.3	75.90	10.4	76.08	76.10	5.9	35,101	0.02%
2018/11/08	14.2	77.29	29	77.53	76.60	-14.8	35,138	-0.04%
2018/11/07	9.2	78.02	28	77.92	77.90	-18.8	35,022	-0.05%
2018/11/06	38.2	78.14	34.8	77.89	77.30	3.4	35,016	0.01%
2018/11/05	17.7	79.85	17.7	80.23	80.00	-0.1	35,081	0.00%
2018/11/02	13.3	80.00	65.8	80.43	81.00	-52.5	35,222	-0.15%
2018/11/01	22.2	79.53	84.7	79.70	79.90	-62.5	35,105	-0.18%
2018/10/31	10	78.48	20.1	78.39	78.80	-10.1	35,267	-0.03%
2018/10/30	17	75.75	30.6	75.91	76.40	-13.6	35,030	-0.04%
2018/10/29	30.2	76.55	55.9	76.88	75.50	-25.7	35,063	-0.07%
2018/10/26	115.2	77.62	55.1	77.23	76.20	60.1	35,074	0.17%	大買/
2018/10/17	103	69.18	88.3	70.19	68.10	14.8	34,592	0.04%	大買/
2018/10/16	75.9	70.09	16.2	70.22	70.40	59.6	33,758	0.18%
2018/10/15	39.3	70.74	13	70.68	70.50	26.3	33,489	0.08%
2018/10/12	57.2	70.39	23	70.57	71.90	34.2	33,508	0.10%
2018/10/11	481.5	70.42	91.5	70.76	70.10	390	33,512	1.16%	大買/鉅額交易
2018/10/09	20.2	75.53	12.2	75.52	75.30	8	32,293	0.02%
2018/10/08	18.3	75.57	4	75.48	75.50	14.3	32,342	0.04%
2018/10/05	58.2	75.69	9.1	75.88	75.60	49.2	32,631	0.15%
2018/10/04	58.1	76.53	2.5	76.46	76.20	55.6	32,542	0.17%
2018/10/03	16	77.76	19.1	77.77	77.80	-3.1	32,668	-0.01%
2018/10/02	39.1	78.43	14	78.91	78.10	25.1	32,896	0.08%
2018/10/01	29.1	80.00	59.2	80.03	79.90	-30.1	32,641	-0.09%
2018/09/28	20.1	78.90	24	78.99	79.20	-3.9	32,840	-0.01%
2018/09/27	26.5	78.01	40	78.17	78.70	-13.5	32,499	-0.04%
2018/09/26	10.2	77.59	20	77.58	77.30	-9.8	32,279	-0.03%
2018/09/25	13	75.91	18	76.00	76.10	-5	32,142	-0.02%
2018/09/21	26	75.49	10.8	75.56	75.80	15.2	32,370	0.05%
2018/09/20	23	75.60	10.7	75.85	75.60	12.3	32,265	0.04%
2018/09/19	27.1	76.14	1.1	76.23	76.40	26	32,294	0.08%
2018/09/18	24.6	76.44	5	76.28	75.80	19.6	32,335	0.06%
2018/09/17	8	77.76	196	77.61	77.80	-188	32,456	-0.58%	大賣/鉅額交易
2018/09/14	40.4	77.54	15	77.59	77.90	25.4	32,799	0.08%
2018/09/13	220	76.46	12	76.45	76.00	208	32,828	0.63%	大買/鉅額交易
2018/09/12	39.1	77.53	27	77.64	77.00	12.1	32,740	0.04%
2018/09/11	34.6	76.75	40	76.56	77.70	-5.4	32,803	-0.02%
2018/09/10	115.4	75.48	39	75.28	75.10	76.4	33,096	0.23%	大買/
2018/09/07	110	78.00	264.3	77.92	77.70	-154.3	32,715	-0.47%	大買/大賣/鉅額交易
2018/09/06	55.2	79.45	23	79.26	79.30	32.2	32,743	0.10%
2018/09/05	39.4	80.21	5	80.24	80.10	34.4	32,558	0.11%
2018/09/04	28.3	80.23	8.1	80.24	80.10	20.2	32,939	0.06%
2018/09/03	43.3	80.21	1	80.50	80.10	42.3	33,317	0.13%
2018/08/31	41.2	80.45	16.3	80.44	80.50	24.9	34,592	0.07%
2018/08/30	23.2	81.22	6	81.20	80.90	17.2	35,372	0.05%
2018/08/29	21.1	81.27	16.5	81.23	81.40	4.6	35,704	0.01%
2018/08/28	4	81.18	3	81.23	81.20	1	35,877	0.00%
2018/08/27	27.3	80.87	1.2	80.88	81.00	26.1	36,077	0.07%
2018/08/24	29	80.92	0	0.00	81.10	29	36,106	0.08%
2018/08/23	13	81.57	4	81.48	81.80	9	37,143	0.02%
2018/08/22	9	81.61	14	81.52	81.70	-5	37,444	-0.01%
2018/08/21	34.1	81.10	47	81.09	81.00	-12.9	37,825	-0.03%
2018/08/20	29.2	81.14	20	81.14	81.00	9.2	38,555	0.02%
2018/08/17	18	81.39	12	81.92	81.10	6	39,047	0.02%
2018/08/16	37.2	81.07	41	81.12	81.20	-3.8	39,033	-0.01%
2018/08/15	123	80.65	32	80.77	81.10	91	38,932	0.23%	大買/
2018/08/14	124.1	81.69	25.6	81.86	81.30	98.5	38,576	0.26%	大買/
2018/08/13	31	84.38	28.1	84.54	83.80	2.9	37,744	0.01%
2018/08/10	50	85.95	29.6	85.83	85.90	20.4	37,559	0.05%
2018/08/09	16	85.31	64	85.44	85.20	-48	37,496	-0.13%
2018/08/08	5.9	84.94	17.5	84.96	85.00	-11.6	37,984	-0.03%
2018/08/07	4.1	84.81	35	84.96	84.40	-30.9	38,653	-0.08%
2018/08/06	10	84.35	36	84.52	84.60	-26	40,277	-0.06%
2018/08/03	6	83.33	15.1	83.53	83.80	-9.1	40,685	-0.02%
2018/08/02	20	83.22	27	84.06	82.80	-7	40,725	-0.02%
2018/08/01	6.1	84.02	18.1	84.02	84.10	-12	40,747	-0.03%
2018/07/31	13	83.61	3.8	83.72	83.80	9.3	40,718	0.02%
2018/07/30	13.3	83.97	80.6	83.90	84.20	-67.3	40,734	-0.17%
2018/07/27	23	83.17	47	83.24	83.20	-24	40,533	-0.06%
2018/07/26	15	82.48	35	82.89	83.50	-20	40,985	-0.05%
2018/07/25	113.9	82.80	10	82.83	82.70	103.9	41,156	0.25%	大買/鉅額交易
2018/07/24	30.8	85.31	128.3	85.49	85.20	-97.5	41,023	-0.24%	大賣/
2018/07/23	9.2	85.41	93	85.36	85.50	-83.8	40,405	-0.21%
2018/07/20	24.5	84.80	52	85.16	85.30	-27.5	40,448	-0.07%
2018/07/19	10.2	85.03	53	84.98	85.20	-42.8	40,634	-0.11%
2018/07/18	7.2	84.21	98.6	83.97	84.10	-91.4	41,177	-0.22%
2018/07/17	2.2	82.85	19	83.00	82.90	-16.8	41,148	-0.04%
2018/07/16	21	82.91	13	83.18	82.80	8	41,273	0.02%
2018/07/13	19	82.26	14.3	82.34	82.90	4.7	42,018	0.01%
2018/07/12	7.1	81.22	12	81.21	81.20	-4.9	42,639	-0.01%
2018/07/11	19.5	81.59	15	81.36	81.60	4.5	42,885	0.01%
2018/07/10	22.2	80.58	6.5	80.57	80.50	15.7	42,680	0.04%
2018/07/09	15.6	81.03	6	81.10	80.80	9.6	42,584	0.02%
2018/07/06	128.2	80.52	6	80.47	80.50	122.2	42,830	0.29%	大買/鉅額交易
2018/07/05	9.1	81.07	0	0.00	81.20	9.1	42,840	0.02%
2018/07/04	8.1	81.17	3.3	81.25	81.60	4.8	43,143	0.01%
2018/07/03	26.1	80.83	6	80.93	80.70	20.1	43,802	0.05%
2018/07/02	25	81.77	2	81.85	81.00	23	44,386	0.05%
2018/06/29	13	82.28	19.4	82.34	83.20	-6.4	44,722	-0.01%
2018/06/28	30.9	80.71	17	80.78	80.50	13.9	46,328	0.03%
2018/06/27	46.3	81.12	3	81.13	80.90	43.3	46,430	0.09%
2018/06/26	58.6	80.65	16	80.53	81.00	42.6	46,386	0.09%
2018/06/25	51.9	81.77	11	81.78	81.50	40.9	46,072	0.09%
2018/06/22	38	82.12	26	82.19	82.30	12	45,973	0.03%
2018/06/21	47.5	82.95	9	82.99	82.70	38.5	45,954	0.08%
2018/06/20	62.2	82.29	22	82.53	83.00	40.2	46,402	0.09%
2018/06/19	184.1	83.36	7	83.37	83.00	177.1	46,024	0.38%	大買/鉅額交易
2018/06/15	30	84.76	15	84.60	85.00	15	45,391	0.03%
2018/06/14	105.2	86.13	8	86.19	85.50	97.2	44,934	0.22%	大買/
2018/06/13	11.2	87.68	16.3	87.71	87.80	-5.1	44,377	-0.01%
2018/06/12	15.1	87.60	32.9	87.66	87.70	-17.8	45,087	-0.04%
2018/06/11	16.5	87.83	22	87.65	87.40	-5.5	45,024	-0.01%
2018/06/08	84	89.97	40	89.68	88.30	44	45,184	0.10%
2018/06/07	73.9	89.92	180.9	90.29	91.20	-107	44,916	-0.24%	大賣/鉅額交易
2018/06/06	7.3	89.03	42	88.85	89.10	-34.8	44,888	-0.08%
2018/06/05	22.9	88.01	28	87.89	88.10	-5.1	45,553	-0.01%
2018/06/04	79	87.84	97	87.76	87.80	-18	45,573	-0.04%
2018/06/01	13.3	86.49	6.2	86.55	86.60	7.1	45,724	0.02%
2018/05/31	11	86.37	22	86.95	85.70	-11	45,907	-0.02%
2018/05/30	14.6	87.14	11	87.29	87.40	3.6	45,020	0.01%
2018/05/29	18	88.07	33.3	88.15	87.60	-15.3	44,829	-0.03%
2018/05/28	16.2	88.53	106.3	88.44	88.80	-90.1	44,821	-0.20%	大賣/
2018/05/25	15	85.87	62.3	86.04	86.50	-47.3	44,419	-0.11%
2018/05/24	6.2	84.10	18.2	84.16	84.10	-12.1	44,188	-0.03%
2018/05/23	6.5	83.85	10	84.01	83.60	-3.5	44,702	-0.01%
2018/05/22	144.1	84.76	108.7	84.12	84.00	35.4	45,124	0.08%	大買/大賣/
2018/05/21	6	85.08	23	85.06	85.00	-17	45,700	-0.04%
2018/05/18	41.3	84.19	49.1	84.46	83.90	-7.7	46,339	-0.02%
2018/05/17	36.1	84.68	7.2	85.01	84.20	28.9	47,022	0.06%
2018/05/16	77.2	84.91	44	85.10	84.60	33.2	47,215	0.07%
2018/05/15	51.3	87.30	80	87.19	86.00	-28.8	47,488	-0.06%
2018/05/14	75.1	88.78	236.7	88.61	89.00	-161.6	48,662	-0.33%	大賣/鉅額交易
2018/05/11	17	84.41	41.1	84.56	85.00	-24.1	47,388	-0.05%
2018/05/10	14.2	82.40	13.1	82.82	82.90	1.1	47,391	0.00%
2018/05/09	45.1	81.95	2.2	82.01	81.80	43	47,644	0.09%
2018/05/08	53.1	81.96	18	82.33	82.60	35.1	48,053	0.07%
2018/05/07	16	81.44	8.1	81.35	81.60	7.9	48,209	0.02%
2018/05/04	22.1	80.51	8.3	80.58	80.40	13.8	48,519	0.03%
2018/05/03	104.3	80.40	15	80.33	80.10	89.3	48,855	0.18%	大買/
2018/05/02	33.5	82.49	10	82.33	81.80	23.5	48,950	0.05%
2018/04/30	28	82.74	6.2	82.51	82.90	21.8	49,029	0.04%
2018/04/27	45.4	81.00	46	81.02	81.50	-0.6	49,363	0.00%
2018/04/26	27.4	80.93	8	81.05	80.60	19.4	49,915	0.04%
2018/04/25	71.4	80.04	36	80.09	80.40	35.4	50,957	0.07%
2018/04/24	96.6	81.13	132	81.32	80.60	-35.4	51,057	-0.07%	大賣/
2018/04/23	70.5	83.23	85.1	83.18	83.00	-14.6	50,484	-0.03%
2018/04/20	38.1	84.00	21	84.08	84.00	17.1	50,371	0.03%
2018/04/19	133.6	84.20	40	84.51	85.00	93.6	50,547	0.19%	大買/
2018/04/18	190.5	85.26	78	85.02	84.80	112.5	50,204	0.22%	大買/鉅額交易
2018/04/17	87.6	86.72	19.3	86.61	86.50	68.4	50,087	0.14%
2018/04/16	35	87.43	7	87.43	87.60	28	50,333	0.06%
2018/04/13	20.1	87.07	21	87.01	87.00	-0.9	50,506	0.00%
2018/04/12	70.2	87.00	9	87.07	86.80	61.2	50,851	0.12%
2018/04/11	30	87.67	5	87.78	87.30	25	51,181	0.05%
2018/04/10	36.1	87.17	4	87.15	87.00	32.1	51,411	0.06%
2018/04/09	30.3	86.91	11	86.90	87.40	19.3	51,757	0.04%
2018/04/03	110.3	87.17	25	87.15	87.20	85.3	51,281	0.17%	大買/
2018/04/02	142.9	88.22	9	88.61	88.10	133.9	50,921	0.26%	大買/鉅額交易
2018/03/31	393.1	89.00	34	89.11	88.50	359.1	50,680	0.71%	大買/鉅額交易
2018/03/30	17.1	91.69	22	91.87	91.40	-5	48,765	-0.01%
2018/03/29	37.1	90.11	5.4	90.22	90.00	31.7	48,632	0.07%
2018/03/28	27.2	90.26	5.1	90.44	90.10	22.1	48,333	0.05%
2018/03/27	21.8	91.19	11	91.09	91.20	10.8	48,237	0.02%
2018/03/26	33	89.91	31	89.93	90.20	2	48,082	0.00%
2018/03/23	81.6	90.89	48	91.12	90.40	33.6	48,202	0.07%
2018/03/22	15.3	92.79	33	93.03	92.80	-17.8	48,376	-0.04%
2018/03/21	16.2	92.46	14.9	92.55	92.40	1.2	48,263	0.00%
2018/03/20	26	92.60	13	92.63	92.60	13	48,615	0.03%
2018/03/19	9.2	92.89	13.1	92.97	92.90	-3.9	48,662	-0.01%
2018/03/16	38	93.14	27.1	93.17	92.80	10.9	48,767	0.02%
2018/03/15	24.3	93.57	30.2	93.44	93.40	-5.8	48,424	-0.01%
2018/03/14	43.1	93.70	25	93.57	93.30	18.1	48,939	0.04%
2018/03/13	69.8	95.79	107.2	95.66	95.20	-37.4	48,868	-0.08%	大賣/
2018/03/12	43.2	94.00	95.6	93.99	94.30	-52.4	48,136	-0.11%
2018/03/09	222.1	91.17	115.1	91.61	91.90	107	48,311	0.22%	大買/大賣/鉅額交易
2018/03/08	18.2	89.31	51	89.59	89.40	-32.8	48,434	-0.07%
2018/03/07	83.2	89.51	33	89.42	88.50	50.2	48,600	0.10%
2018/03/06	9.4	88.23	31	88.10	88.20	-21.6	49,225	-0.04%
2018/03/05	41.8	87.34	5.2	87.46	87.00	36.6	49,994	0.07%
2018/03/02	20.2	87.28	16	87.24	87.80	4.2	49,680	0.01%
2018/03/01	17.2	87.87	3.1	88.04	87.90	14	49,850	0.03%
2018/02/27	32.3	88.97	3.1	89.18	88.10	29.2	49,752	0.06%
2018/02/26	24.5	89.19	19	89.37	88.80	5.5	49,448	0.01%
2018/02/23	36.2	88.71	47	88.91	88.90	-10.9	49,325	-0.02%
2018/02/22	68.1	87.79	13	87.84	87.90	55.1	49,530	0.11%
2018/02/21	52.4	88.52	7	88.49	88.20	45.4	49,335	0.09%
2018/02/12	96.8	87.81	28.2	87.85	87.60	68.6	48,915	0.14%
2018/02/09	161	86.96	27	86.93	87.50	134	48,743	0.27%	大買/鉅額交易
2018/02/08	50	89.43	9	89.67	89.00	41	48,453	0.08%
2018/02/07	89.3	90.49	13	90.88	90.00	76.3	49,905	0.15%
2018/02/06	260.5	89.74	105.8	89.78	89.20	154.7	49,153	0.31%	大買/大賣/鉅額交易
2018/02/05	81.7	92.99	14.1	93.03	92.80	67.6	47,142	0.14%
2018/02/02	52.7	94.79	102	94.85	95.20	-49.4	47,140	-0.10%	大賣/
2018/02/01	23.1	93.89	55	93.93	93.50	-31.9	47,024	-0.07%
2018/01/31	115.1	92.66	28	92.38	92.20	87.1	46,756	0.19%	大買/
2018/01/30	36.1	94.03	37	94.04	93.60	-0.9	46,299	0.00%
2018/01/29	31.4	94.82	46	94.84	94.70	-14.7	46,043	-0.03%
2018/01/26	23	95.63	197	95.27	95.40	-174	45,847	-0.38%	大賣/鉅額交易
2018/01/25	26.5	95.79	49.2	95.93	95.40	-22.7	45,486	-0.05%
2018/01/24	18.2	96.09	16.1	96.24	95.90	2.1	44,848	0.00%
2018/01/23	36.3	96.06	50	96.07	96.90	-13.7	44,696	-0.03%
2018/01/22	42.7	96.76	42.7	96.79	96.60	0	44,513	0.00%
2018/01/19	143.3	96.10	114.3	95.90	96.90	29	43,848	0.07%	大買/大賣/
2018/01/18	44.1	94.37	61	94.44	93.80	-16.9	42,486	-0.04%
2018/01/17	32.2	93.00	46	93.33	93.40	-13.9	42,043	-0.03%
2018/01/16	42.3	93.38	30.3	93.39	93.40	12	41,887	0.03%
2018/01/15	27.3	92.94	30	92.99	93.30	-2.7	41,766	-0.01%
2018/01/12	120	91.81	11	92.07	91.80	109	41,540	0.26%	大買/鉅額交易
2018/01/11	54	91.45	27	91.14	91.40	27	41,459	0.07%
2018/01/10	98.6	90.96	28	90.95	90.80	70.5	40,939	0.17%
2018/01/09	139.2	91.89	15.4	92.05	91.80	123.8	40,640	0.30%	大買/鉅額交易
2018/01/08	65.1	91.86	14.1	91.80	91.80	51	40,616	0.13%
2018/01/05	43.2	91.96	24	92.34	93.00	19.2	40,275	0.05%
2018/01/04	56	92.84	15	92.91	92.60	41	39,996	0.10%
2018/01/03	34	94.42	20	94.64	94.00	14	39,819	0.04%
2018/01/02	20	94.90	13.1	95.20	95.00	6.9	39,215	0.02%