鴻海 (2317)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	57.4	204.28	20.3	205.21	203.00	37	64,798	0.06%
2024/11/21	50.4	202.91	44.1	203.43	202.50	6.4	65,000	0.01%
2024/11/20	82.9	206.11	26.3	206.69	206.00	56.6	65,385	0.09%
2024/11/19	76.9	203.21	31.4	203.67	203.50	45.5	65,849	0.07%
2024/11/18	97.6	203.89	69.4	204.10	202.50	28.2	66,210	0.04%
2024/11/15	185.3	208.53	125.6	210.32	207.00	59.7	66,169	0.09%	大買/大賣/
2024/11/14	1,094.7	212.08	1,032.1	212.93	211.50	62.6	65,720	0.10%	大買/大賣/
2024/11/13	1,185	213.71	1,133.5	214.05	214.50	51.5	65,927	0.08%	大買/大賣/
2024/11/12	1,488.9	215.88	1,514	216.22	214.00	-25.1	66,646	-0.04%	大買/大賣/
2024/11/11	112.3	219.08	91.8	218.74	220.00	20.5	67,372	0.03%	大買/
2024/11/08	330	219.41	535.7	219.09	218.00	-205.7	68,533	-0.30%	大買/大賣/鉅額交易
2024/11/07	1,942.6	216.72	2,083.7	217.20	217.00	-141	69,919	-0.20%	大買/大賣/鉅額交易
2024/11/06	1,136.2	214.68	1,146.8	214.91	213.50	-10.6	71,518	-0.01%	大買/大賣/
2024/11/05	349.5	212.17	410.4	213.01	214.00	-61	73,247	-0.08%	大買/大賣/
2024/11/04	442.6	212.43	479.1	213.17	214.00	-36.5	77,681	-0.05%	大買/大賣/
2024/11/01	796.4	205.95	726.2	205.93	208.00	70.2	80,548	0.09%	大買/大賣/
2024/10/30	1,351.8	213.99	1,380.9	212.79	211.50	-29.2	81,929	-0.04%	大買/大賣/
2024/10/29	310.3	209.37	275.5	209.94	209.50	34.7	81,977	0.04%	大買/大賣/
2024/10/28	1,409	217.29	1,503.5	218.07	215.00	-94.6	81,834	-0.12%	大買/大賣/
2024/10/25	181.7	215.53	122	214.34	216.00	59.7	81,192	0.07%	大買/大賣/
2024/10/24	776.4	212.01	720.1	212.43	211.50	56.3	81,356	0.07%	大買/大賣/
2024/10/23	278.5	214.46	276.9	214.73	216.00	1.6	81,746	0.00%	大買/大賣/
2024/10/22	60.4	214.41	185	214.30	215.50	-124.6	82,294	-0.15%	大賣/鉅額交易
2024/10/21	143.5	210.93	162.3	211.55	210.00	-18.8	83,469	-0.02%	大買/大賣/
2024/10/18	728.9	209.87	729.7	209.92	207.50	-0.8	83,998	0.00%	大買/大賣/
2024/10/17	91.9	207.21	169.1	207.73	208.50	-77.2	84,516	-0.09%	大賣/
2024/10/16	1,105.3	205.44	1,114.8	205.99	205.00	-9.5	84,684	-0.01%	大買/大賣/
2024/10/15	1,099.5	205.23	1,243.4	204.71	207.00	-143.9	84,454	-0.17%	大買/大賣/鉅額交易
2024/10/14	58.1	198.49	32.6	198.35	199.00	25.6	83,225	0.03%
2024/10/11	795.5	200.01	879.9	200.38	200.00	-84.4	84,917	-0.10%	大買/大賣/
2024/10/09	99.5	198.76	77.5	198.74	199.00	22	84,841	0.03%
2024/10/08	63.3	195.23	37.3	195.33	194.00	25.9	84,628	0.03%
2024/10/07	279.2	197.15	224.3	197.34	197.50	54.9	86,026	0.06%	大買/大賣/
2024/10/04	145.2	193.38	259.2	193.88	194.00	-114	86,540	-0.13%	大買/大賣/鉅額交易
2024/10/01	32.3	186.78	13.9	187.24	187.00	18.5	85,357	0.02%
2024/09/30	44.4	189.18	35.9	189.85	187.50	8.5	86,645	0.01%
2024/09/27	29.4	191.24	97.5	192.21	191.00	-68.2	86,879	-0.08%
2024/09/26	146	189.70	138.2	190.11	189.50	7.8	88,138	0.01%	大買/大賣/
2024/09/25	570.2	189.52	660.1	189.30	188.50	-89.9	88,278	-0.10%	大買/大賣/
2024/09/24	42.4	180.77	91.7	181.51	183.00	-49.2	87,589	-0.06%
2024/09/23	17.3	179.04	63.1	179.60	180.00	-45.8	88,056	-0.05%
2024/09/20	831.2	180.33	865.5	180.02	177.00	-34.3	89,343	-0.04%	大買/大賣/
2024/09/19	15.2	175.16	11.2	175.83	176.50	3.9	89,933	0.00%
2024/09/18	1,052.4	174.84	962.2	174.49	174.00	90.3	90,975	0.10%	大買/大賣/
2024/09/16	27.5	177.88	83.1	179.84	181.00	-55.6	92,423	-0.06%
2024/09/13	29.9	176.63	10.1	176.45	176.00	19.8	94,482	0.02%
2024/09/12	562.4	176.93	659	176.81	177.50	-96.6	96,794	-0.10%	大買/大賣/
2024/09/11	519.7	170.95	510.6	171.47	169.50	9.1	97,425	0.01%	大買/大賣/
2024/09/10	639.1	168.48	606.2	168.88	169.00	32.9	98,440	0.03%	大買/大賣/
2024/09/09	763	172.24	675	172.74	172.00	88	98,999	0.09%	大買/大賣/
2024/09/06	40.6	176.32	33.2	176.54	176.50	7.4	100,326	0.01%
2024/09/05	104.9	177.64	32.2	177.41	175.00	72.7	101,765	0.07%	大買/
2024/09/04	1,528.6	175.21	1,489.4	176.08	179.50	39.2	101,899	0.04%	大買/大賣/
2024/09/03	112.7	186.40	145.7	185.83	185.00	-32.9	100,741	-0.03%	大買/大賣/
2024/09/02	30.8	183.97	8.2	183.91	183.00	22.6	101,914	0.02%
2024/08/30	76.9	184.54	90.8	184.61	184.50	-13.8	103,273	-0.01%
2024/08/29	84.6	181.63	72.4	182.53	184.50	12.2	104,122	0.01%
2024/08/28	1,054.9	184.03	1,072.8	184.62	185.50	-17.9	104,648	-0.02%	大買/大賣/
2024/08/27	58.7	180.22	25.3	180.07	180.50	33.4	106,103	0.03%
2024/08/26	282.3	183.81	269.1	183.88	182.00	13.2	106,949	0.01%	大買/大賣/
2024/08/23	35.5	177.91	34.6	178.01	180.00	0.9	107,498	0.00%
2024/08/22	436.4	180.59	354.1	181.29	179.50	82.3	107,809	0.08%	大買/大賣/
2024/08/21	58.8	183.44	29	184.44	183.50	29.8	108,503	0.03%
2024/08/20	577.1	188.52	530.1	188.96	186.50	46.9	108,463	0.04%	大買/大賣/
2024/08/19	1,049.7	186.28	1,074	186.72	187.00	-24.2	108,510	-0.02%	大買/大賣/
2024/08/16	1,157.4	185.59	1,175.3	185.89	184.00	-17.9	108,475	-0.02%	大買/大賣/
2024/08/15	845.7	184.04	823.5	184.17	181.00	22.2	108,044	0.02%	大買/大賣/
2024/08/14	959.9	185.49	980	185.63	185.50	-20.1	107,885	-0.02%	大買/大賣/
2024/08/13	1,005.4	181.44	1,014.8	181.38	181.00	-9.4	107,715	-0.01%	大買/大賣/
2024/08/12	1,407.4	177.08	1,466.9	177.28	176.00	-59.5	108,358	-0.05%	大買/大賣/
2024/08/09	2,389.5	171.07	2,399.9	170.92	168.50	-10.4	109,102	-0.01%	大買/大賣/
2024/08/08	1,293.5	164.42	1,245.7	164.84	163.50	47.8	108,889	0.04%	大買/大賣/
2024/08/07	3,790.8	172.27	3,714.1	172.19	170.50	76.7	107,321	0.07%	大買/大賣/
2024/08/06	4,153.9	168.10	4,057.6	167.67	167.50	96.3	105,884	0.09%	大買/大賣/
2024/08/05	2,442	169.33	2,326.1	169.80	168.00	115.9	102,629	0.11%	大買/大賣/鉅額交易
2024/08/02	952.1	190.01	646.6	189.85	186.50	305.5	100,061	0.31%	大買/大賣/鉅額交易
2024/08/01	548.4	203.48	575.9	203.85	202.50	-27.5	99,293	-0.03%	大買/大賣/
2024/07/31	1,266.2	198.81	1,259.6	199.08	198.00	6.6	101,079	0.01%	大買/大賣/
2024/07/30	110.4	194.21	84.3	193.09	196.00	26	100,915	0.03%	大買/
2024/07/29	917.5	194.53	934.2	194.94	193.00	-16.7	101,111	-0.02%	大買/大賣/
2024/07/26	434.8	191.56	353	191.99	192.00	81.7	101,334	0.08%	大買/大賣/
2024/07/23	102	199.39	245	199.15	201.50	-143	101,273	-0.14%	大買/大賣/鉅額交易
2024/07/22	2,349.7	194.52	2,150.1	194.44	192.50	199.6	101,525	0.20%	大買/大賣/鉅額交易
2024/07/19	965.8	200.63	923	201.88	204.00	42.8	100,691	0.04%	大買/大賣/
2024/07/18	1,759.8	205.15	1,644.3	205.06	204.00	115.5	102,383	0.11%	大買/大賣/鉅額交易
2024/07/17	79.2	213.34	54.4	214.70	212.00	24.8	101,305	0.02%
2024/07/16	311.6	214.67	61.9	214.28	213.00	249.7	101,241	0.25%	大買/鉅額交易
2024/07/15	67.3	217.01	78.9	216.83	216.50	-11.6	102,079	-0.01%
2024/07/12	1,350.1	217.73	1,377.7	217.98	216.00	-27.6	102,453	-0.03%	大買/大賣/
2024/07/11	513.4	226.81	470.2	226.95	225.50	43.2	101,909	0.04%	大買/大賣/
2024/07/10	119.6	223.58	45.6	223.53	223.50	74	103,744	0.07%	大買/
2024/07/09	619.2	230.04	614.5	230.38	225.50	4.7	104,436	0.00%	大買/大賣/
2024/07/08	2,922.3	222.78	2,997	223.41	226.50	-74.6	104,093	-0.07%	大買/大賣/
2024/07/05	557	214.53	527.7	214.50	214.50	29.4	105,052	0.03%	大買/大賣/
2024/07/04	1,395.6	212.36	1,525.7	212.17	214.50	-130.2	105,962	-0.12%	大買/大賣/鉅額交易
2024/07/03	193.3	205.36	56.4	204.99	203.00	137	105,809	0.13%	大買/鉅額交易
2024/07/02	2,453.2	208.51	2,421.9	209.39	204.50	31.3	106,349	0.03%	大買/大賣/
2024/07/01	738.6	216.28	634.9	215.54	216.00	103.8	106,325	0.10%	大買/大賣/鉅額交易
2024/06/28	210.7	214.28	74.8	214.51	214.00	135.9	108,067	0.13%	大買/鉅額交易
2024/06/27	52.8	212.15	69.9	212.37	212.50	-17.1	108,103	-0.02%
2024/06/26	85.6	212.13	208.7	210.94	210.00	-123.1	109,229	-0.11%	大賣/鉅額交易
2024/06/25	1,833.9	204.20	1,810.4	204.78	211.00	23.5	110,700	0.02%	大買/大賣/
2024/06/24	1,432.2	207.37	1,414.8	207.47	206.00	17.3	111,189	0.02%	大買/大賣/
2024/06/21	1,194.5	212.93	1,093.4	212.87	212.00	101.1	112,462	0.09%	大買/大賣/鉅額交易
2024/06/20	4,850.1	211.01	4,922.4	210.77	217.50	-72.4	112,162	-0.06%	大買/大賣/
2024/06/19	2,868.6	205.35	2,854.3	205.48	203.00	14.3	113,142	0.01%	大買/大賣/
2024/06/18	1,795	198.45	2,864.4	198.53	198.50	-1,069.4	113,310	-0.94%	大買/大賣/鉅額交易
2024/06/17	1,007.8	198.31	960.2	197.57	200.00	47.6	115,217	0.04%	大買/大賣/
2024/06/14	1,376	195.16	1,376.5	195.62	198.00	-0.5	116,569	0.00%	大買/大賣/
2024/06/13	2,396.1	191.29	2,416.5	191.89	192.00	-20.5	118,495	-0.02%	大買/大賣/
2024/06/12	2,217.1	184.68	1,339.6	184.81	187.50	877.5	122,764	0.71%	大買/大賣/鉅額交易
2024/06/11	1,048.3	180.00	1,080.2	179.96	180.50	-31.9	123,876	-0.03%	大買/大賣/
2024/06/07	197.3	178.71	177.1	179.26	177.50	20.2	128,123	0.02%	大買/大賣/
2024/06/06	1,818.5	181.03	2,344.7	180.96	177.50	-526.2	132,975	-0.40%	大買/大賣/鉅額交易
2024/06/05	1,170.3	175.41	635.9	175.50	175.50	534.4	133,281	0.40%	大買/大賣/鉅額交易
2024/06/04	1,043.8	173.43	1,027.3	172.41	171.00	16.5	132,468	0.01%	大買/大賣/
2024/06/03	553	176.52	552.1	176.12	176.50	0.9	131,562	0.00%	大買/大賣/
2024/05/31	1,720.3	175.04	1,645.8	175.72	172.00	74.6	130,748	0.06%	大買/大賣/
2024/05/30	604	177.03	543	177.50	176.50	61	129,554	0.05%	大買/大賣/
2024/05/29	137.1	182.25	93	184.83	180.50	44.2	130,014	0.03%	大買/
2024/05/28	154.3	184.98	80.3	185.01	185.50	74	129,230	0.06%	大買/
2024/05/27	1,898.6	183.86	2,052.6	184.12	185.00	-153.9	128,741	-0.12%	大買/大賣/鉅額交易
2024/05/24	1,184.5	175.00	1,143.7	174.95	176.00	40.7	127,321	0.03%	大買/大賣/
2024/05/23	30.4	171.41	144.8	172.29	173.00	-114.3	126,500	-0.09%	大賣/鉅額交易
2024/05/22	1,950.6	169.25	1,954.1	169.40	169.00	-3.5	125,395	0.00%	大買/大賣/
2024/05/21	55.3	166.82	21.3	167.07	166.00	34	124,802	0.03%
2024/05/20	589.4	168.25	529.4	168.91	167.50	60	124,336	0.05%	大買/大賣/
2024/05/17	1,857.7	170.02	1,745.4	170.85	170.00	112.3	123,763	0.09%	大買/大賣/鉅額交易
2024/05/16	2,152.4	174.95	4,713.6	174.34	171.50	-2,561.3	122,712	-2.09%	大買/大賣/鉅額交易
2024/05/15	3,929.7	169.34	4,569.3	168.86	170.50	-639.6	120,759	-0.53%	大買/大賣/鉅額交易
2024/05/14	5,604.3	172.94	2,547.4	169.92	172.00	3,056.9	118,632	2.58%	大買/大賣/鉅額交易
2024/05/13	193.5	171.45	4,296.4	170.26	169.50	-4,102.9	116,850	-3.51%	大買/大賣/鉅額交易
2024/05/10	499.7	169.59	526.2	170.04	169.50	-26.5	115,830	-0.02%	大買/大賣/
2024/05/09	1,243.2	172.12	1,638.6	172.51	170.50	-395.5	114,664	-0.34%	大買/大賣/鉅額交易
2024/05/08	1,805.8	169.25	1,264.8	168.68	169.50	541.1	113,075	0.48%	大買/大賣/鉅額交易
2024/05/07	1,082.8	168.05	1,081.8	168.48	169.50	1	112,117	0.00%	大買/大賣/
2024/05/06	1,158.5	165.30	1,036.3	165.48	167.50	122.2	110,314	0.11%	大買/大賣/鉅額交易
2024/05/03	2,453.7	157.62	2,462.1	157.52	156.00	-8.4	107,787	-0.01%	大買/大賣/
2024/05/02	895.8	153.15	1,066.1	153.83	154.00	-170.3	107,073	-0.16%	大買/大賣/鉅額交易
2024/04/30	1,129.6	157.25	1,163.4	158.14	156.00	-33.8	106,176	-0.03%	大買/大賣/
2024/04/29	926.4	158.03	622.2	158.73	158.50	304.3	105,289	0.29%	大買/大賣/鉅額交易
2024/04/26	548.4	155.53	698.2	156.01	155.00	-149.8	104,036	-0.14%	大買/大賣/鉅額交易
2024/04/25	1,929.2	152.12	1,899.7	152.44	151.50	29.6	102,659	0.03%	大買/大賣/
2024/04/24	1,959	150.57	2,277.2	151.35	156.00	-318.2	101,157	-0.31%	大買/大賣/鉅額交易
2024/04/23	187.5	144.90	39.1	144.81	144.00	148.4	98,752	0.15%	大買/鉅額交易
2024/04/22	1,155.3	142.38	1,254.9	142.81	143.00	-99.6	98,059	-0.10%	大買/大賣/
2024/04/19	2,339	142.43	2,140	142.77	143.00	199	97,247	0.20%	大買/大賣/鉅額交易
2024/04/18	44.3	146.81	36.2	146.96	148.00	8.1	95,526	0.01%
2024/04/17	73	144.01	94.5	144.90	146.50	-21.5	94,851	-0.02%
2024/04/16	3,711.2	140.08	3,659.7	140.21	141.00	51.5	93,480	0.06%	大買/大賣/
2024/04/15	1,727.8	147.20	1,578.4	147.99	146.00	149.4	90,976	0.16%	大買/大賣/鉅額交易
2024/04/12	1,040.9	150.09	1,041.4	150.71	150.50	-0.5	89,690	0.00%	大買/大賣/
2024/04/11	3,700.7	149.58	3,666.6	150.52	150.00	34.2	87,961	0.04%	大買/大賣/
2024/04/10	146.2	156.44	95.8	155.17	154.50	50.4	85,355	0.06%	大買/
2024/04/09	622.1	160.13	658.6	159.98	158.00	-36.4	84,044	-0.04%	大買/大賣/
2024/04/08	178.8	158.27	71.4	158.07	158.00	107.5	82,682	0.13%	大買/鉅額交易
2024/04/03	137.7	156.51	96.4	156.94	159.00	41.4	81,311	0.05%	大買/
2024/04/02	954.7	154.50	1,007.4	154.82	159.00	-52.7	79,344	-0.07%	大買/大賣/
2024/04/01	113.4	151.45	178.1	151.87	150.50	-64.7	76,692	-0.08%	大買/大賣/
2024/03/29	257.9	154.38	501.9	154.76	150.00	-244.1	75,560	-0.32%	大買/大賣/鉅額交易
2024/03/28	1,132.7	154.25	1,128.9	153.40	155.50	3.8	73,210	0.01%	大買/大賣/
2024/03/27	1,340.6	147.79	1,191.2	148.01	148.50	149.4	70,339	0.21%	大買/大賣/鉅額交易
2024/03/26	1,141.1	140.87	1,114.6	141.86	142.00	26.5	68,483	0.04%	大買/大賣/
2024/03/25	626.7	144.76	598.7	144.74	145.50	27.9	66,381	0.04%	大買/大賣/
2024/03/22	2,144.9	144.73	2,145.7	145.00	145.50	-0.8	64,505	0.00%	大買/大賣/
2024/03/21	2,100.3	140.93	2,237.2	140.62	142.50	-136.9	61,032	-0.22%	大買/大賣/鉅額交易
2024/03/20	803.5	138.49	821.6	138.80	138.00	-18.1	58,649	-0.03%	大買/大賣/
2024/03/19	579.8	130.89	678.9	132.22	136.00	-99.1	55,781	-0.18%	大買/大賣/
2024/03/18	621.4	133.83	759.6	134.03	136.00	-138.2	53,182	-0.26%	大買/大賣/鉅額交易
2024/03/15	1,402.8	131.56	1,952.6	131.05	132.00	-549.8	49,532	-1.11%	大買/大賣/鉅額交易
2024/03/14	1,799	118.94	1,826.2	119.24	121.00	-27.1	43,236	-0.06%	大買/大賣/
2024/03/13	5,262.8	119.95	1,750.9	120.64	120.50	3,511.9	40,314	8.71%	大買/大賣/鉅額交易
2024/03/12	2,533.5	117.21	2,875.8	117.52	119.00	-342.3	34,910	-0.98%	大買/大賣/鉅額交易
2024/03/11	3,946.5	109.26	4,079.8	109.00	109.50	-133.3	29,389	-0.45%	大買/大賣/鉅額交易
2024/03/08	60.9	106.82	95	106.52	105.00	-34.1	27,431	-0.12%
2024/03/07	11.5	107.76	61	107.77	107.50	-49.5	26,533	-0.19%
2024/03/06	4.2	106.59	31.2	106.45	106.50	-27	26,183	-0.10%
2024/03/05	80.3	106.71	1,066.8	107.40	106.50	-986.5	26,190	-3.77%	大賣/鉅額交易
2024/03/04	1,235.3	104.97	152.6	105.45	106.50	1,082.7	25,463	4.25%	大買/大賣/鉅額交易
2024/03/01	24.3	102.61	0.8	102.65	102.00	23.5	24,125	0.10%
2024/02/29	17.2	103.03	25	103.23	103.00	-7.8	24,041	-0.03%
2024/02/27	10.1	103.65	15.5	103.52	103.50	-5.4	23,750	-0.02%
2024/02/26	17	103.21	34.2	103.51	103.50	-17.1	23,649	-0.07%
2024/02/23	7	103.07	3.5	103.31	103.00	3.5	23,790	0.01%
2024/02/22	21	103.07	26.8	103.41	103.50	-5.8	24,119	-0.02%
2024/02/21	4	103.38	12.3	103.21	103.00	-8.3	24,289	-0.03%
2024/02/20	8.5	103.91	87.6	104.03	103.50	-79.1	24,762	-0.32%
2024/02/19	3	103.00	32	102.59	103.00	-29	24,617	-0.12%
2024/02/16	21.4	101.31	4	101.00	101.50	17.4	25,053	0.07%
2024/02/15	14.4	101.40	31	101.52	101.00	-16.6	25,287	-0.07%
2024/02/05	6.1	101.59	14	101.46	101.50	-7.9	25,125	-0.03%
2024/02/02	12.5	101.94	13.1	102.04	102.00	-0.5	25,105	0.00%
2024/02/01	1	102.00	15.9	102.43	103.00	-14.9	25,344	-0.06%
2024/01/31	2	102.00	8	102.06	102.50	-6	25,428	-0.02%
2024/01/30	4.1	102.38	15	102.23	102.00	-11	25,581	-0.04%
2024/01/29	2	103.00	13.1	102.54	102.50	-11.1	25,927	-0.04%
2024/01/26	40.2	102.95	18.2	102.91	102.50	22	26,364	0.08%
2024/01/25	27.2	101.88	26.7	101.82	102.00	0.5	26,353	0.00%
2024/01/24	2.4	100.94	2.1	100.76	100.50	0.3	26,387	0.00%
2024/01/23	1.7	100.11	12.7	100.70	101.00	-11	27,103	-0.04%
2024/01/22	21.2	100.21	4.2	100.24	99.90	17	29,035	0.06%
2024/01/19	16.1	100.41	2.1	100.26	100.50	14	29,204	0.05%
2024/01/18	14.3	99.17	1.1	99.81	99.90	13.2	29,563	0.04%
2024/01/17	59.7	99.06	39.3	99.29	98.60	20.3	29,936	0.07%
2024/01/16	25	99.83	24.1	99.90	100.00	0.9	30,976	0.00%
2024/01/15	13.3	100.27	23.4	100.09	100.00	-10.1	31,922	-0.03%
2024/01/12	44.5	100.25	10	100.55	100.50	34.5	32,081	0.11%
2024/01/11	37.3	100.20	10.1	100.32	100.50	27.2	32,209	0.08%
2024/01/10	21.4	100.46	0	0.00	100.00	21.4	32,083	0.07%
2024/01/09	20.6	101.21	6.1	101.51	101.00	14.6	31,963	0.05%
2024/01/08	43	102.30	18.1	102.75	101.50	24.9	31,828	0.08%
2024/01/05	0.1	104.00	9	104.06	104.00	-8.9	31,693	-0.03%
2024/01/04	14	104.46	20.7	104.31	104.00	-6.7	31,937	-0.02%
2024/01/03	1.3	104.46	15.1	104.27	104.50	-13.8	32,154	-0.04%
2024/01/02	6.1	104.50	40.2	104.65	105.00	-34.2	32,305	-0.11%
2023/12/29	1.2	104.08	50	104.43	104.50	-48.8	32,250	-0.15%
2023/12/28	5.8	103.54	32.2	103.64	104.00	-26.4	32,274	-0.08%
2023/12/27	13	103.50	37.1	103.50	103.50	-24.1	32,180	-0.07%
2023/12/26	9	103.50	25.3	103.76	104.00	-16.3	32,097	-0.05%
2023/12/25	2.3	103.50	4.1	103.62	103.50	-1.8	32,284	-0.01%
2023/12/22	7	103.43	13	103.50	103.50	-6	32,363	-0.02%
2023/12/21	16.5	103.08	81	103.15	103.50	-64.5	32,468	-0.20%
2023/12/20	8.1	103.12	87.7	103.59	104.50	-79.7	32,160	-0.25%
2023/12/19	7.2	101.93	10.6	102.21	102.50	-3.4	31,507	-0.01%
2023/12/18	9.2	101.50	30.5	101.98	102.00	-21.3	31,329	-0.07%
2023/12/15	18	101.08	36	101.35	101.50	-18	31,177	-0.06%
2023/12/14	7.5	101.50	29	101.43	102.00	-21.5	30,726	-0.07%
2023/12/13	14.5	100.99	26.1	100.60	101.00	-11.7	30,500	-0.04%
2023/12/12	23	100.98	3.1	101.00	101.00	19.9	30,839	0.06%
2023/12/11	18.8	100.62	5.5	101.05	101.00	13.3	30,769	0.04%
2023/12/08	7.6	101.36	7.5	101.10	101.50	0	30,658	0.00%
2023/12/07	11.9	101.00	1	101.00	101.00	10.9	30,887	0.04%
2023/12/06	14.2	101.35	5.3	101.07	101.00	8.9	30,950	0.03%
2023/12/05	6.6	101.00	17.2	100.87	101.00	-10.6	30,895	-0.03%
2023/12/04	8.1	100.88	14.3	100.69	101.00	-6.2	30,773	-0.02%
2023/12/01	37	100.77	12.5	100.72	100.50	24.5	30,811	0.08%
2023/11/30	16.3	101.66	3.2	101.66	101.50	13.1	30,592	0.04%
2023/11/29	16.4	101.95	3	102.17	102.00	13.4	30,267	0.04%
2023/11/28	7.1	102.21	5.8	102.50	102.50	1.3	29,970	0.00%
2023/11/27	26.1	102.25	5.8	101.76	101.50	20.3	30,482	0.07%
2023/11/24	28.1	101.86	30.2	101.00	101.50	-2.1	30,442	-0.01%
2023/11/22	32.6	102.95	15.1	102.57	102.00	17.6	31,063	0.06%
2023/11/21	25.1	101.76	13.3	102.11	102.50	11.9	30,942	0.04%
2023/11/20	13.4	101.42	3.2	101.02	101.00	10.2	31,170	0.03%
2023/11/17	43.2	102.99	57.9	102.65	102.50	-14.7	30,949	-0.05%
2023/11/16	7.1	100.99	52.1	100.99	101.00	-45	30,387	-0.15%
2023/11/15	20.4	100.29	41.3	100.28	100.50	-20.9	30,054	-0.07%
2023/11/14	25.9	100.10	169.1	99.79	100.00	-143.2	29,488	-0.49%	大賣/鉅額交易
2023/11/13	10.8	97.72	21.5	97.84	97.70	-10.7	29,120	-0.04%
2023/11/10	31.3	97.28	7.1	97.47	97.20	24.2	29,544	0.08%
2023/11/09	13.3	97.95	23.6	98.05	97.90	-10.3	30,337	-0.03%
2023/11/08	23.3	96.94	43.2	96.60	97.00	-19.9	30,321	-0.07%
2023/11/07	95.7	95.97	18.5	95.86	96.10	77.2	30,373	0.25%
2023/11/06	35.6	96.83	34.3	96.71	96.40	1.4	30,281	0.00%
2023/11/03	48.8	95.64	14.8	95.67	95.80	34	29,982	0.11%
2023/11/02	101.6	96.91	26.5	96.94	97.00	75.2	29,758	0.25%	大買/
2023/11/01	69.2	96.04	32.3	96.10	95.60	36.9	30,097	0.12%
2023/10/31	79	96.00	56.2	96.30	96.50	22.8	30,309	0.08%
2023/10/30	712.9	94.42	578.8	94.77	94.50	134.1	29,933	0.45%	大買/大賣/鉅額交易
2023/10/27	59.8	98.38	5.4	98.41	98.20	54.5	28,083	0.19%
2023/10/26	37	98.48	21.9	98.42	98.50	15	28,036	0.05%
2023/10/25	78.2	98.86	28.1	98.86	99.00	50.1	27,773	0.18%
2023/10/24	203.2	98.61	101.9	98.40	98.30	101.3	27,620	0.37%	大買/大賣/鉅額交易
2023/10/23	122.2	100.74	78.7	101.17	100.50	43.5	26,288	0.17%	大買/
2023/10/20	18.4	103.67	9.5	104.06	103.50	8.9	25,919	0.03%
2023/10/19	49.6	103.91	12.1	103.92	103.50	37.4	25,714	0.15%
2023/10/18	14.2	105.43	38.3	106.01	105.50	-24.1	25,514	-0.09%
2023/10/17	44	106.55	1.1	107.00	106.50	42.9	25,614	0.17%
2023/10/16	7.2	106.99	3.4	106.85	107.00	3.8	26,265	0.01%
2023/10/13	13.4	107.00	7.6	107.26	107.50	5.8	26,851	0.02%
2023/10/12	4.3	106.96	19	106.87	107.00	-14.7	27,096	-0.05%
2023/10/11	7	106.00	17.3	106.12	106.00	-10.3	27,348	-0.04%
2023/10/06	23.4	105.45	18.4	105.31	105.50	5	27,369	0.02%
2023/10/05	16.3	103.19	4.5	103.50	103.50	11.9	27,528	0.04%
2023/10/04	23.3	102.94	12	103.00	103.00	11.3	27,645	0.04%
2023/10/03	24.3	104.02	3	104.00	104.00	21.3	27,599	0.08%
2023/10/02	8	104.69	16.2	104.54	104.50	-8.2	27,816	-0.03%
2023/09/28	21.2	103.86	4.6	103.79	104.00	16.6	28,735	0.06%
2023/09/27	14.5	103.93	0.3	104.50	104.00	14.2	29,226	0.05%
2023/09/26	53.4	104.45	14.1	104.57	104.00	39.3	30,286	0.13%
2023/09/25	23.6	105.42	0.2	105.50	105.50	23.4	31,242	0.08%
2023/09/22	11.9	105.08	5.2	105.02	105.00	6.7	31,773	0.02%
2023/09/21	14.7	105.19	12	105.46	105.00	2.7	32,181	0.01%
2023/09/20	14.1	106.36	5	106.30	106.00	9.1	32,555	0.03%
2023/09/19	2.2	106.97	5.2	106.81	106.50	-3.1	33,360	-0.01%
2023/09/18	62.6	106.41	1.4	106.50	106.50	61.2	34,796	0.18%
2023/09/15	120.1	106.43	106	106.49	106.00	14.1	35,058	0.04%	大買/大賣/
2023/09/14	10	106.50	8	106.50	106.50	2	34,962	0.01%
2023/09/13	6.1	106.49	18.1	106.11	106.00	-12	35,116	-0.03%
2023/09/12	0.4	107.00	36.3	107.06	107.50	-35.9	35,594	-0.10%
2023/09/11	26.1	105.14	67.6	105.48	105.00	-41.5	35,679	-0.12%
2023/09/08	5.2	105.50	128.2	105.02	106.00	-123	35,975	-0.34%	大賣/鉅額交易
2023/09/07	9.2	105.62	2.4	105.79	105.50	6.8	36,936	0.02%
2023/09/06	25.5	106.01	55.2	106.20	106.00	-29.6	38,325	-0.08%
2023/09/05	6.5	106.54	26.2	106.48	107.00	-19.7	38,319	-0.05%
2023/09/04	25.1	107.02	8	106.50	106.50	17.1	38,384	0.04%
2023/09/01	0.4	106.88	21.4	106.69	107.50	-21	38,403	-0.05%
2023/08/31	5.5	106.01	13.4	106.49	106.50	-7.9	38,772	-0.02%
2023/08/30	48.8	106.34	35.4	106.02	106.00	13.4	38,234	0.04%
2023/08/29	93.4	106.25	39.6	106.66	106.00	53.8	38,783	0.14%
2023/08/28	3.4	108.50	10.1	108.55	108.00	-6.7	38,485	-0.02%
2023/08/25	52.2	108.43	50	108.05	108.00	2.2	39,185	0.01%
2023/08/24	20.2	109.54	42	109.38	109.50	-21.8	40,302	-0.05%
2023/08/23	9.6	106.74	19	106.61	106.50	-9.4	40,756	-0.02%
2023/08/22	16.5	106.56	66	106.50	106.50	-49.5	41,061	-0.12%
2023/08/21	6	105.93	11.5	106.01	106.00	-5.5	41,271	-0.01%
2023/08/18	51.3	106.08	5.4	105.94	106.00	45.9	41,354	0.11%
2023/08/17	6.3	106.50	8.2	106.50	106.50	-1.9	41,432	0.00%
2023/08/16	52.6	105.82	13.5	105.97	105.50	39.2	41,323	0.09%
2023/08/15	136	107.64	24.3	107.96	107.00	111.7	41,146	0.27%	大買/鉅額交易
2023/08/14	7.4	109.79	18.3	109.47	110.00	-10.9	40,542	-0.03%
2023/08/11	43.8	108.64	2	108.75	108.50	41.8	40,690	0.10%
2023/08/10	3.2	109.85	3.6	110.00	110.00	-0.3	41,012	0.00%
2023/08/09	1	110.50	18	110.64	110.50	-17	41,109	-0.04%
2023/08/08	45.2	110.50	54	110.44	110.50	-8.8	41,947	-0.02%
2023/08/07	120.5	110.44	22.2	111.98	109.50	98.3	41,823	0.24%	大買/
2023/08/04	6.1	110.00	46.2	110.26	111.00	-40.1	41,358	-0.10%
2023/08/02	36.2	108.58	7.2	108.72	108.00	29.1	41,384	0.07%
2023/08/01	10.5	110.19	18.3	110.05	110.50	-7.8	40,993	-0.02%
2023/07/31	13.4	109.51	36	109.08	108.50	-22.6	40,803	-0.06%
2023/07/28	11.3	109.94	9.1	110.11	109.50	2.2	40,510	0.01%
2023/07/27	22.9	111.30	12.5	110.94	110.50	10.4	40,589	0.03%
2023/07/26	14.3	111.71	18.6	111.42	111.50	-4.3	40,899	-0.01%
2023/07/25	510.1	111.48	589.8	111.44	112.00	-79.7	40,721	-0.20%	大買/大賣/
2023/07/24	10.2	107.80	7.5	107.98	108.00	2.7	39,989	0.01%
2023/07/21	13.3	107.61	32	107.48	107.50	-18.7	40,226	-0.05%
2023/07/20	12.1	108.33	6	108.25	108.00	6.1	40,260	0.02%
2023/07/19	28.6	109.43	22.2	109.52	108.50	6.4	40,018	0.02%
2023/07/18	1,014.1	112.98	1,046.1	112.24	112.00	-32	39,654	-0.08%	大買/大賣/
2023/07/17	6.1	110.00	36.5	110.22	110.50	-30.4	39,110	-0.08%
2023/07/14	7.5	107.16	76	108.84	109.50	-68.6	38,735	-0.18%
2023/07/13	22.5	108.45	15.1	108.07	107.00	7.4	38,284	0.02%
2023/07/12	15.3	106.84	14.8	106.81	107.50	0.5	38,042	0.00%
2023/07/11	11	104.86	10.3	105.00	105.00	0.7	37,842	0.00%
2023/07/10	25.3	104.94	6	104.67	104.50	19.3	37,828	0.05%
2023/07/07	8.7	105.41	21.1	105.22	105.50	-12.4	37,756	-0.03%
2023/07/06	95.4	106.13	12	105.79	105.50	83.4	37,732	0.22%
2023/07/05	40.2	108.55	71.8	108.49	108.50	-31.6	36,789	-0.09%
2023/07/04	117	111.34	52.4	110.49	110.00	64.6	36,139	0.18%	大買/
2023/07/03	77.8	114.52	110	114.56	115.00	-32.2	35,462	-0.09%	大賣/
2023/06/30	31.7	112.12	13.4	112.54	113.00	18.3	34,309	0.05%
2023/06/29	34.6	114.10	25	115.18	113.00	9.6	33,829	0.03%
2023/06/28	18	114.83	29.1	115.15	115.00	-11.1	33,522	-0.03%
2023/06/27	1,021	115.97	1,011.4	114.51	114.00	9.6	33,179	0.03%	大買/大賣/
2023/06/26	1,076.1	115.01	1,093.1	115.56	115.50	-17	32,601	-0.05%	大買/大賣/
2023/06/21	13.4	112.47	64.7	112.99	113.00	-51.3	32,082	-0.16%
2023/06/20	10.2	112.50	7.9	112.63	112.50	2.3	32,028	0.01%
2023/06/19	3.1	112.32	19.1	112.26	112.50	-16	31,892	-0.05%
2023/06/16	20.1	111.80	19.7	111.88	111.00	0.4	31,825	0.00%
2023/06/15	24.6	111.55	17.6	111.41	111.50	7.1	31,398	0.02%
2023/06/14	7	112.32	25.2	112.52	112.50	-18.2	31,855	-0.06%
2023/06/13	112.5	111.94	114.8	112.58	112.50	-2.3	31,723	-0.01%	大買/大賣/
2023/06/12	2,029.7	110.50	2,071.8	111.22	110.50	-42.1	30,901	-0.14%	大買/大賣/
2023/06/09	18	107.72	26.2	107.88	108.00	-8.2	29,760	-0.03%
2023/06/08	7.2	107.00	10.2	107.01	107.00	-3	29,876	-0.01%
2023/06/07	3	107.66	15	107.57	108.00	-12	30,051	-0.04%
2023/06/06	40.3	106.85	44.5	106.91	107.00	-4.2	30,703	-0.01%
2023/06/05	35	108.40	6.5	107.56	107.50	28.6	30,622	0.09%
2023/06/02	17.4	108.09	33.1	108.02	108.00	-15.7	31,419	-0.05%
2023/06/01	20.5	107.60	63.4	107.58	108.00	-42.9	31,156	-0.14%
2023/05/31	1,015	106.50	1,078	106.53	106.50	-63	30,871	-0.20%	大買/大賣/
2023/05/30	2,826.2	106.88	2,835.2	107.48	107.00	-9	30,356	-0.03%	大買/大賣/
2023/05/29	86.1	105.21	47.9	104.81	105.50	38.2	29,635	0.13%
2023/05/26	14.5	102.40	5.6	102.32	102.50	8.9	29,233	0.03%
2023/05/25	35.8	102.89	0	0.00	102.50	35.8	28,999	0.12%
2023/05/24	2.4	102.77	2	103.00	103.00	0.4	28,936	0.00%
2023/05/23	2.2	102.76	0	0.00	102.50	2.2	28,904	0.01%
2023/05/22	17.2	102.53	15	102.50	103.00	2.2	28,907	0.01%
2023/05/19	7.4	102.59	3.1	102.50	103.00	4.3	29,083	0.01%
2023/05/18	13.1	102.96	10	103.00	103.00	3.1	29,193	0.01%
2023/05/17	10.3	102.35	8.1	102.56	102.50	2.3	29,333	0.01%
2023/05/16	18.2	102.28	17	102.09	102.00	1.2	28,993	0.00%
2023/05/15	28.5	102.03	7	102.00	102.00	21.5	28,601	0.08%
2023/05/12	11.3	105.38	5	105.90	102.50	6.3	28,557	0.02%
2023/05/11	11.3	105.38	5	105.90	105.00	6.3	27,867	0.02%
2023/05/10	1.5	106.43	12	106.25	106.50	-10.5	27,910	-0.04%
2023/05/09	8	106.31	50.8	105.96	106.50	-42.8	28,140	-0.15%
2023/05/08	1	105.00	3.6	105.27	105.00	-2.6	28,301	-0.01%
2023/05/05	3.1	104.85	2	105.00	105.00	1.1	28,849	0.00%
2023/05/04	9.1	105.28	3	105.50	105.00	6.1	29,465	0.02%
2023/05/03	1,002.5	105.50	1,015.2	105.50	105.50	-12.7	29,917	-0.04%	大買/大賣/
2023/05/02	0	0.00	72.5	105.46	106.00	-72.5	30,781	-0.24%
2023/04/28	1	104.50	18	104.14	104.50	-17	31,312	-0.05%
2023/04/27	18	103.47	12.9	103.47	103.50	5.1	31,454	0.02%
2023/04/26	4.5	103.54	11.3	103.69	103.50	-6.8	31,624	-0.02%
2023/04/25	21.6	103.07	84	103.01	103.00	-62.4	31,354	-0.20%
2023/04/24	12.2	103.71	3.5	103.50	103.50	8.7	31,215	0.03%
2023/04/21	28	105.23	27.3	104.47	104.00	0.7	31,240	0.00%
2023/04/20	1.1	104.45	27	104.26	104.50	-25.9	31,018	-0.08%
2023/04/19	69.4	104.40	3	104.00	104.00	66.4	31,244	0.21%
2023/04/18	1.2	104.04	3	104.00	104.50	-1.8	31,266	-0.01%
2023/04/17	2.6	104.19	53.6	104.00	104.00	-51	31,594	-0.16%
2023/04/14	14.8	104.00	17.1	104.18	104.50	-2.3	32,030	-0.01%
2023/04/13	49.7	103.29	4	102.88	103.00	45.7	32,380	0.14%
2023/04/12	21.9	102.91	3	102.83	102.50	18.9	32,302	0.06%
2023/04/11	7.2	103.08	6	103.58	103.50	1.2	32,585	0.00%
2023/04/10	3.5	103.36	49.1	103.00	103.00	-45.6	32,478	-0.14%
2023/04/07	14.1	103.40	12	103.58	103.00	2.1	32,418	0.01%
2023/04/06	62.2	104.18	4	104.13	103.50	58.2	32,371	0.18%
2023/03/31	9.2	104.17	26.2	104.06	104.00	-17	31,976	-0.05%
2023/03/30	0	0.00	4.1	104.36	104.50	-4.1	32,025	-0.01%
2023/03/29	21.2	103.22	10	103.80	103.50	11.2	32,165	0.03%
2023/03/28	51.2	103.66	11	103.50	103.00	40.2	32,556	0.12%
2023/03/27	34.2	103.94	41	104.04	103.50	-6.8	32,645	-0.02%
2023/03/24	52.1	105.14	74.9	105.09	105.50	-22.8	33,306	-0.07%
2023/03/23	12.2	103.13	17.9	103.58	103.50	-5.7	32,568	-0.02%
2023/03/22	16.3	103.57	46.1	103.01	103.50	-29.8	32,454	-0.09%
2023/03/21	6.1	103.41	16.3	103.71	103.50	-10.2	32,672	-0.03%
2023/03/20	23.1	102.91	12	103.04	102.50	11.1	32,644	0.03%
2023/03/17	15.1	103.97	55.4	103.88	103.50	-40.3	32,828	-0.12%
2023/03/16	32.6	102.39	1	102.00	102.00	31.5	32,303	0.10%
2023/03/15	33.2	102.48	35.1	102.50	102.50	-1.9	32,585	-0.01%
2023/03/14	6.7	102.08	2	102.00	102.00	4.7	33,160	0.01%
2023/03/13	4.2	102.00	13	101.96	103.00	-8.8	33,434	-0.03%
2023/03/10	10.4	101.86	25	102.00	102.00	-14.6	34,333	-0.04%
2023/03/09	26.7	102.86	91	102.60	102.50	-64.3	34,973	-0.18%
2023/03/08	16.2	104.44	6.8	104.21	104.00	9.4	35,167	0.03%
2023/03/07	14.3	105.17	63.8	105.01	105.00	-49.5	35,211	-0.14%
2023/03/06	0.8	103.42	34	103.47	103.50	-33.2	34,782	-0.10%
2023/03/03	62	102.92	11.6	103.25	102.50	50.4	34,733	0.15%
2023/03/02	27.2	102.46	8	102.50	102.50	19.2	34,949	0.05%
2023/03/01	15.2	101.90	4	102.38	102.00	11.2	35,010	0.03%
2023/02/24	19.1	102.04	12	101.88	101.00	7.1	34,736	0.02%
2023/02/23	2.5	102.70	10.6	102.83	103.00	-8.2	34,341	-0.02%
2023/02/22	8.5	101.59	8.9	101.89	102.00	-0.4	34,713	0.00%
2023/02/21	4.2	102.75	16.6	102.50	102.50	-12.4	34,783	-0.04%
2023/02/20	7.9	102.97	5.6	103.39	103.00	2.3	35,331	0.01%
2023/02/17	25.1	103.02	14.6	103.10	103.50	10.5	35,745	0.03%
2023/02/16	9.2	103.22	28.9	103.29	103.50	-19.8	36,384	-0.05%
2023/02/15	16.3	102.00	33.4	102.03	102.50	-17.2	37,202	-0.05%
2023/02/14	40.6	101.94	9.1	102.00	102.00	31.5	37,250	0.08%
2023/02/13	2.1	101.50	12.9	101.02	101.00	-10.8	37,616	-0.03%
2023/02/10	3.3	101.35	39.1	101.37	101.50	-35.9	37,809	-0.09%
2023/02/09	4.7	100.71	58.4	101.01	101.00	-53.7	38,059	-0.14%
2023/02/08	9.2	100.73	58.2	100.51	100.50	-49.1	38,379	-0.13%
2023/02/07	12.4	100.77	26.3	100.82	100.50	-13.9	38,627	-0.04%
2023/02/06	20	101.68	14.1	101.33	101.50	5.8	38,581	0.02%
2023/02/03	36.4	99.77	6.2	99.60	99.60	30.2	38,523	0.08%
2023/02/02	51.3	100.27	28.3	100.13	100.00	23.1	38,531	0.06%
2023/02/01	36	100.32	52.3	100.11	100.00	-16.3	38,077	-0.04%
2023/01/31	365.4	99.77	332.3	100.04	99.70	33	37,933	0.09%	大買/大賣/
2023/01/30	117	98.50	3.3	98.63	98.10	113.7	37,093	0.31%	大買/鉅額交易
2023/01/17	16.1	98.26	65	98.30	98.10	-48.9	36,341	-0.13%
2023/01/16	22.2	98.45	2.1	98.91	98.10	20.1	36,361	0.06%
2023/01/13	8.3	98.95	9.2	98.87	98.60	-0.8	36,315	0.00%
2023/01/12	22.4	98.91	3	99.03	98.60	19.4	36,978	0.05%
2023/01/11	4.2	99.33	8	99.45	99.10	-3.8	37,569	-0.01%
2023/01/10	8.1	99.45	2	99.36	99.40	6	37,879	0.02%
2023/01/09	11.9	99.20	6	99.35	99.10	5.9	38,027	0.02%
2023/01/06	13.3	98.55	4	98.55	98.40	9.3	37,890	0.02%
2023/01/05	38.6	98.17	17	98.29	98.00	21.6	38,045	0.06%
2023/01/04	39	98.25	85.2	98.15	98.10	-46.2	38,079	-0.12%
2023/01/03	1,042.4	98.91	1,028.6	99.47	99.10	13.8	38,013	0.04%	大買/大賣/
2022/12/30	18	99.93	7.1	100.00	99.90	10.9	37,602	0.03%
2022/12/29	67.2	99.77	19	99.76	99.70	48.2	37,753	0.13%
2022/12/28	13.1	100.16	23	100.41	100.50	-9.9	38,005	-0.03%
2022/12/27	21.2	100.53	19	100.79	100.50	2.1	37,915	0.01%
2022/12/26	5.1	100.71	4	100.63	101.00	1.1	38,115	0.00%
2022/12/23	4.2	100.40	2	100.50	101.00	2.2	38,434	0.01%
2022/12/22	9.2	100.61	61	100.93	101.00	-51.8	38,849	-0.13%
2022/12/21	14.1	100.43	7	100.43	100.00	7.1	39,308	0.02%
2022/12/20	74.4	100.50	8	100.31	100.00	66.4	39,198	0.17%
2022/12/19	10	100.80	6	101.08	101.50	4	39,135	0.01%
2022/12/16	45.7	100.61	11	100.73	100.50	34.7	38,899	0.09%
2022/12/15	20.4	101.71	0	0.00	101.50	20.4	38,102	0.05%
2022/12/14	11	102.18	48	102.05	102.50	-37	38,124	-0.10%
2022/12/13	20	101.23	21	101.26	101.00	-1	38,141	0.00%
2022/12/12	22	101.57	1	102.00	102.00	21	37,850	0.06%
2022/12/09	14	102.21	33	102.52	102.00	-19	38,145	-0.05%
2022/12/08	23.1	101.89	21	102.00	101.50	2.1	37,890	0.01%
2022/12/07	25.1	102.54	14.6	102.84	102.00	10.5	37,817	0.03%
2022/12/06	269.8	103.80	35	103.11	103.00	234.8	37,621	0.62%	大買/鉅額交易
2022/12/05	68	106.34	50	105.97	105.50	18	37,014	0.05%
2022/12/02	591.3	104.92	628.1	105.48	105.50	-36.8	36,500	-0.10%	大買/大賣/
2022/12/01	20.7	102.50	2,197	102.04	103.00	-2,176.3	35,734	-6.09%	大賣/鉅額交易
2022/11/30	2,214.2	100.96	21	100.79	100.50	2,193.2	34,905	6.28%	大買/鉅額交易
2022/11/29	164.9	99.99	10	99.98	100.00	154.9	34,038	0.45%	大買/鉅額交易
2022/11/28	574.4	100.00	614	99.72	100.00	-39.6	33,757	-0.12%	大買/大賣/
2022/11/25	25.1	100.58	22.5	100.97	100.50	2.6	33,605	0.01%
2022/11/24	36.1	100.11	5	100.60	101.00	31.1	33,507	0.09%
2022/11/23	535.4	100.99	504	101.00	100.50	31.4	33,169	0.09%	大買/大賣/
2022/11/22	53.2	100.13	22	100.00	100.50	31.2	33,091	0.09%
2022/11/21	120.1	100.09	2.1	100.27	100.00	118.1	32,902	0.36%	大買/鉅額交易
2022/11/18	71.3	101.04	106.3	100.59	100.50	-35	32,636	-0.11%	大賣/
2022/11/17	29.1	101.17	4	101.62	101.50	25	32,326	0.08%
2022/11/16	1,025.2	101.99	1,030.3	101.99	101.50	-5.1	32,188	-0.02%	大買/大賣/
2022/11/15	42.2	101.64	27	101.94	101.50	15.2	31,685	0.05%
2022/11/14	164.8	101.06	19.2	100.94	101.50	145.6	31,198	0.47%	大買/鉅額交易
2022/11/11	113.4	100.57	136	100.18	100.00	-22.6	30,512	-0.07%	大買/大賣/
2022/11/10	53.8	100.54	4	100.50	100.50	49.8	29,543	0.17%
2022/11/09	10.5	101.45	20	102.00	102.50	-9.6	29,373	-0.03%
2022/11/08	22.2	100.16	2	100.00	100.00	20.2	29,190	0.07%
2022/11/07	63.1	100.06	6.1	100.17	100.00	57	29,498	0.19%
2022/11/04	55.2	100.02	4	99.93	100.50	51.2	29,858	0.17%
2022/11/03	58	101.00	3	101.00	101.00	55	29,990	0.18%
2022/11/02	9.2	101.34	6.6	101.35	102.00	2.6	29,765	0.01%
2022/11/01	523.8	101.50	507.1	101.50	101.50	16.7	29,668	0.06%	大買/大賣/
2022/10/31	1,010.1	102.30	1,000	102.00	102.50	10.1	29,304	0.03%	大買/大賣/
2022/10/28	8.1	103.69	6	103.92	104.00	2.1	29,222	0.01%
2022/10/27	2	104.50	6	104.75	104.00	-4	29,368	-0.01%
2022/10/26	6	103.42	7	103.57	104.00	-1	29,519	0.00%
2022/10/25	4.3	102.15	2	103.00	103.50	2.3	29,293	0.01%
2022/10/24	12.1	103.62	14	102.64	103.00	-1.9	29,045	-0.01%
2022/10/21	3.5	102.59	16	103.50	103.50	-12.6	28,923	-0.04%
2022/10/20	25.8	101.82	15.2	102.52	102.50	10.7	29,034	0.04%
2022/10/19	23.4	103.78	5	103.80	103.00	18.4	28,453	0.06%
2022/10/18	1,036.2	103.57	1,002	103.50	103.50	34.2	28,204	0.12%	大買/大賣/
2022/10/17	16.1	104.47	7	104.86	105.00	9	28,041	0.03%
2022/10/14	25.7	104.93	6	104.92	105.00	19.7	27,956	0.07%
2022/10/13	10.1	103.31	5	103.60	103.50	5.1	28,122	0.02%
2022/10/12	21.7	103.42	0	0.00	103.00	21.7	27,974	0.08%
2022/10/11	15.2	104.57	6	104.25	104.00	9.2	27,628	0.03%
2022/10/07	1	107.00	14	107.21	107.50	-13	27,413	-0.05%
2022/10/06	6.1	107.41	16	107.06	107.50	-9.9	27,815	-0.04%
2022/10/05	45.1	106.23	40.1	106.49	107.00	5	27,893	0.02%
2022/10/04	2.2	102.32	2.2	102.50	102.50	0	27,455	0.00%
2022/10/03	15.3	101.01	1.1	101.50	101.00	14.3	27,474	0.05%
2022/09/30	13.3	101.21	3	101.33	102.00	10.3	27,695	0.04%
2022/09/29	41	101.31	40.1	101.84	101.50	1	27,913	0.00%
2022/09/28	562	101.94	507.1	102.97	100.50	54.9	28,002	0.20%	大買/大賣/
2022/09/27	509.3	103.50	501	103.50	103.50	8.3	27,942	0.03%	大買/大賣/
2022/09/26	1,532	104.17	1,517.2	104.33	104.00	14.8	28,760	0.05%	大買/大賣/
2022/09/23	3.1	106.50	26.1	106.50	106.50	-23	29,122	-0.08%
2022/09/22	5.3	106.61	4.1	106.88	107.00	1.2	29,606	0.00%
2022/09/21	8.1	106.82	35	107.50	107.00	-26.9	29,763	-0.09%
2022/09/20	2.9	107.84	6	108.08	108.50	-3.1	29,793	-0.01%
2022/09/19	1,002.6	107.00	1,020.2	107.00	107.00	-17.7	29,797	-0.06%	大買/大賣/
2022/09/16	8.1	107.13	1	107.00	107.50	7.1	30,004	0.02%
2022/09/15	3.4	108.00	19.2	108.03	108.00	-15.8	30,148	-0.05%
2022/09/14	9.1	107.78	144.5	107.73	107.50	-135.4	30,383	-0.45%	大賣/鉅額交易
2022/09/13	38.1	109.88	26.3	109.61	110.00	11.9	30,584	0.04%
2022/09/12	13.4	108.41	6.1	108.25	108.50	7.3	30,594	0.02%
2022/09/08	7.2	106.65	8	106.63	107.00	-0.8	31,113	0.00%
2022/09/07	1,419.5	106.51	1,384	106.64	106.00	35.5	31,387	0.11%	大買/大賣/
2022/09/06	2.1	107.76	11.1	108.05	108.50	-9.1	31,270	-0.03%
2022/09/05	12.1	107.92	6	108.00	108.00	6.1	31,528	0.02%
2022/09/02	8.7	107.50	3.2	107.66	107.50	5.5	31,931	0.02%
2022/09/01	41.9	107.46	4.1	107.38	107.50	37.9	32,046	0.12%
2022/08/31	14.4	108.27	6.4	107.92	109.00	8.1	31,915	0.03%
2022/08/30	11.6	108.07	2	108.50	108.50	9.6	31,741	0.03%
2022/08/29	1,033.9	108.49	1,009.1	108.00	108.00	24.8	32,006	0.08%	大買/大賣/
2022/08/26	9.4	109.80	5.4	109.67	110.50	4	32,155	0.01%
2022/08/25	13.3	109.62	7	109.79	109.50	6.3	32,478	0.02%
2022/08/24	28.8	109.70	3.4	109.50	109.50	25.4	33,426	0.08%
2022/08/23	17.1	110.00	14	110.07	110.00	3.1	34,509	0.01%
2022/08/22	9.1	110.34	5	110.30	111.00	4.1	34,940	0.01%
2022/08/19	3	111.00	7	111.43	111.00	-4	35,525	-0.01%
2022/08/18	14.2	111.78	12.1	111.50	112.00	2.1	35,898	0.01%
2022/08/17	20.9	112.48	9	111.89	112.50	11.9	36,728	0.03%
2022/08/16	13.6	111.01	8	111.19	111.00	5.6	36,840	0.02%
2022/08/15	29.1	112.53	13.5	112.39	112.00	15.5	36,930	0.04%
2022/08/12	27.5	113.12	55.2	113.22	112.50	-27.8	37,208	-0.07%
2022/08/11	15.3	112.08	606.4	111.44	113.00	-591.1	37,022	-1.60%	大賣/鉅額交易
2022/08/10	114.7	109.54	177.6	109.98	110.00	-62.9	36,918	-0.17%	大買/大賣/
2022/08/09	307	108.93	27.3	108.62	109.00	279.8	36,398	0.77%	大買/鉅額交易
2022/08/08	10	107.10	13.2	107.69	108.00	-3.2	36,343	-0.01%
2022/08/05	12	108.13	16.6	108.26	108.00	-4.6	36,295	-0.01%
2022/08/04	787.9	107.10	816.1	107.41	108.00	-28.2	36,249	-0.08%	大買/大賣/
2022/08/03	780.1	107.53	541	107.51	108.50	239.1	35,932	0.67%	大買/大賣/鉅額交易
2022/08/02	14.4	106.98	15.1	107.50	108.00	-0.7	35,709	0.00%
2022/08/01	2.4	108.58	8	108.75	109.00	-5.6	35,441	-0.02%
2022/07/29	1.2	108.58	2.6	109.00	109.00	-1.4	35,652	0.00%
2022/07/28	14	108.25	14.1	108.46	108.50	-0.1	35,867	0.00%
2022/07/27	1,020.2	108.50	1,009.3	108.50	108.00	10.9	36,003	0.03%	大買/大賣/
2022/07/26	6	107.67	47.1	107.96	108.00	-41.1	35,778	-0.11%
2022/07/25	2,002.2	107.50	2,021.1	107.50	107.50	-18.9	35,635	-0.05%	大買/大賣/
2022/07/22	509	106.00	1,017.1	105.89	106.00	-508.1	35,447	-1.43%	大買/大賣/鉅額交易
2022/07/21	963	105.00	459.5	105.27	105.50	503.5	35,462	1.42%	大買/大賣/鉅額交易
2022/07/20	17	104.03	5.8	104.41	103.50	11.2	35,419	0.03%
2022/07/19	12.2	103.96	9	103.83	104.00	3.2	35,511	0.01%
2022/07/18	2	104.75	6.2	104.84	105.00	-4.2	35,446	-0.01%
2022/07/15	11	105.14	2	105.01	105.00	9	35,469	0.03%
2022/07/14	5.4	104.61	30.2	104.53	105.00	-24.9	35,384	-0.07%
2022/07/13	6	103.17	15.9	103.09	102.50	-9.8	34,910	-0.03%
2022/07/12	26.1	100.29	10.1	100.26	100.50	16	34,569	0.05%
2022/07/11	12.3	101.13	7.2	101.01	101.00	5.1	34,330	0.01%
2022/07/08	16.4	102.28	6	102.92	102.00	10.4	34,172	0.03%
2022/07/07	9	102.50	34	102.65	103.50	-25	33,867	-0.07%
2022/07/06	18.3	101.52	7	100.71	100.50	11.3	33,478	0.03%
2022/07/05	65.2	102.30	14.1	102.11	102.50	51.1	33,199	0.15%
2022/07/04	38	100.34	403.4	100.41	100.00	-365.4	32,860	-1.11%	大賣/鉅額交易
2022/07/01	1,353.6	106.40	1,073.4	106.47	106.00	280.3	32,262	0.87%	大買/大賣/鉅額交易
2022/06/30	14.1	109.63	307	110.00	109.00	-292.9	31,744	-0.92%	大賣/鉅額交易
2022/06/29	33.1	111.85	13.1	111.08	111.00	20	31,393	0.06%
2022/06/28	353	111.99	25.4	111.93	112.00	327.6	31,168	1.05%	大買/鉅額交易
2022/06/27	8.3	111.13	6.1	111.83	111.00	2.2	31,040	0.01%
2022/06/24	3	109.50	65	109.76	110.00	-62	30,863	-0.20%
2022/06/23	27.4	108.23	62.1	108.48	108.00	-34.8	30,701	-0.11%
2022/06/22	17.6	110.04	15	110.47	109.50	2.6	30,281	0.01%
2022/06/21	1.2	111.08	132	111.23	112.00	-130.8	30,597	-0.43%	大賣/鉅額交易
2022/06/20	122.1	109.48	54.3	109.49	109.00	67.9	30,276	0.22%	大買/
2022/06/17	42.4	110.15	15.1	109.94	109.50	27.3	30,071	0.09%
2022/06/16	23.2	113.03	295.4	111.53	111.50	-272.3	29,597	-0.92%	大賣/鉅額交易
2022/06/15	54.2	111.99	4.1	112.00	112.00	50.1	30,439	0.16%
2022/06/14	164.4	110.84	12.5	110.82	111.50	151.9	30,755	0.49%	大買/鉅額交易
2022/06/13	48.7	111.76	1,407	111.86	111.50	-1,358.3	30,823	-4.41%	大賣/鉅額交易
2022/06/10	7.2	114.22	37	114.47	114.00	-29.9	30,587	-0.10%
2022/06/09	1,504.4	115.00	570.9	114.98	115.50	933.5	30,617	3.05%	大買/大賣/鉅額交易
2022/06/08	121.3	114.00	11.3	114.00	114.00	110	30,518	0.36%	大買/鉅額交易
2022/06/07	60.4	114.20	23	113.78	113.50	37.4	30,625	0.12%
2022/06/06	1,030.3	115.49	1,081	115.49	115.50	-50.7	30,483	-0.17%	大買/大賣/
2022/06/02	23.8	114.51	13.4	115.24	114.00	10.3	30,890	0.03%
2022/06/01	46.3	114.82	49.6	114.88	114.50	-3.3	31,010	-0.01%
2022/05/31	39	111.41	74.6	111.80	113.00	-35.6	30,133	-0.12%
2022/05/30	41.2	110.22	48.5	109.46	110.50	-7.4	28,871	-0.03%
2022/05/27	497.2	110.49	53.3	110.24	110.00	443.9	28,372	1.56%	大買/鉅額交易
2022/05/26	12.4	109.13	521.8	108.60	109.00	-509.4	27,992	-1.82%	大賣/鉅額交易
2022/05/25	2,145.5	109.02	2,164	109.48	109.50	-18.5	27,818	-0.07%	大買/大賣/
2022/05/24	504	108.50	93.1	108.46	108.00	410.9	27,347	1.50%	大買/鉅額交易
2022/05/23	31.3	108.02	39.8	108.29	108.00	-8.5	26,969	-0.03%
2022/05/20	11.2	107.61	43.1	108.05	107.00	-31.9	26,832	-0.12%
2022/05/19	4.5	106.01	30.1	106.18	107.50	-25.6	26,456	-0.10%
2022/05/18	25.2	106.92	62.1	106.64	107.00	-36.9	26,023	-0.14%
2022/05/17	1.2	104.50	42	104.98	105.00	-40.7	25,518	-0.16%
2022/05/16	2	104.00	23	104.35	104.50	-21	25,323	-0.08%
2022/05/13	0.1	103.50	9	103.56	104.00	-8.9	25,172	-0.04%
2022/05/12	28.3	102.57	3	102.33	102.00	25.3	25,217	0.10%
2022/05/11	3.6	103.36	4	103.25	103.00	-0.4	25,124	0.00%
2022/05/10	3	103.33	14	103.57	104.00	-11	25,133	-0.04%
2022/05/09	7.2	103.92	14	103.54	104.00	-6.8	25,217	-0.03%
2022/05/06	3.5	103.13	6.4	103.53	104.00	-2.9	25,527	-0.01%
2022/05/05	7.1	105.00	30	104.95	104.50	-23	25,631	-0.09%
2022/05/04	8.1	104.12	38	103.99	104.00	-30	25,602	-0.12%
2022/05/03	1.2	101.63	5.6	102.54	102.50	-4.4	25,586	-0.02%
2022/04/29	1	101.52	2	102.00	102.00	-1	25,993	0.00%
2022/04/28	10.3	100.80	7	101.07	101.50	3.3	26,305	0.01%
2022/04/27	22.5	100.01	9	100.10	100.00	13.5	26,323	0.05%
2022/04/26	7.1	100.86	12	101.08	101.00	-4.9	26,227	-0.02%
2022/04/25	32.8	101.07	47	101.02	100.50	-14.2	26,131	-0.05%
2022/04/22	6.4	102.66	9.4	102.86	103.50	-3	25,723	-0.01%
2022/04/21	5.4	103.31	13.2	103.50	103.00	-7.8	26,086	-0.03%
2022/04/20	37.4	102.30	8	102.56	103.00	29.4	26,106	0.11%
2022/04/19	20.1	102.33	2	102.75	102.00	18.1	26,095	0.07%
2022/04/18	1.1	102.05	9.1	102.51	102.50	-8.1	26,235	-0.03%
2022/04/15	8.6	103.38	6.1	103.41	103.00	2.6	26,622	0.01%
2022/04/14	4.3	104.12	10	104.05	104.00	-5.7	27,070	-0.02%
2022/04/13	9.1	103.17	15.3	103.38	104.00	-6.2	27,740	-0.02%
2022/04/12	8.5	102.45	20	102.40	102.00	-11.5	29,846	-0.04%
2022/04/11	44.3	102.08	7.5	102.57	102.00	36.8	29,853	0.12%
2022/04/08	40.3	102.82	2	102.75	103.00	38.3	29,736	0.13%
2022/04/07	36	103.57	8.1	103.51	103.00	27.9	29,605	0.09%
2022/04/06	21.4	104.81	8.2	104.45	105.00	13.2	29,253	0.05%
2022/04/01	19.3	104.69	0.1	105.00	104.50	19.2	28,990	0.07%
2022/03/31	1.3	106.38	17	106.06	106.00	-15.7	28,748	-0.05%
2022/03/30	2	105.50	8	105.50	105.50	-6	28,608	-0.02%
2022/03/29	8.3	105.13	2	105.50	105.50	6.3	28,506	0.02%
2022/03/28	35	105.77	7.1	105.99	106.00	27.9	28,443	0.10%
2022/03/25	33.3	106.50	29.2	106.47	106.00	4.1	28,332	0.01%
2022/03/24	22.2	106.81	46.4	106.62	106.50	-24.2	28,289	-0.09%
2022/03/23	27.1	104.54	27.2	105.02	105.50	0	27,980	0.00%
2022/03/22	5.3	104.00	0	104.50	104.00	5.3	28,224	0.02%
2022/03/21	20.6	105.49	20.1	104.93	104.50	0.5	28,256	0.00%
2022/03/18	11.1	105.36	48.2	105.17	106.00	-37.1	28,271	-0.13%
2022/03/17	10.2	103.75	50.7	103.87	104.00	-40.5	27,192	-0.15%
2022/03/16	29.5	101.01	29.5	101.58	101.50	0	26,806	0.00%
2022/03/15	32.3	101.41	7	101.36	101.00	25.3	26,458	0.10%
2022/03/14	16.5	102.91	2.8	103.32	102.50	13.7	26,525	0.05%
2022/03/11	9.1	103.05	7.1	103.57	103.50	2.1	26,516	0.01%
2022/03/10	3.9	103.24	15	103.30	103.00	-11.1	26,500	-0.04%
2022/03/09	25.6	101.65	9	102.00	101.50	16.5	26,385	0.06%
2022/03/08	61.3	101.28	34	101.03	101.50	27.3	26,349	0.10%
2022/03/07	41	102.99	8.2	103.12	102.50	32.8	25,720	0.13%
2022/03/04	6.1	104.26	11	104.41	105.00	-4.9	25,816	-0.02%
2022/03/03	21.2	105.14	0	0.00	104.50	21.2	25,972	0.08%
2022/03/02	7.3	104.43	5	104.80	104.50	2.3	26,143	0.01%
2022/03/01	3.4	104.38	30	104.78	104.50	-26.6	26,204	-0.10%
2022/02/25	25.1	103.06	5	103.40	103.00	20.1	26,220	0.08%
2022/02/24	69.7	103.21	12	103.00	102.50	57.7	26,098	0.22%
2022/02/23	8.1	104.82	20.1	105.07	105.00	-12	25,606	-0.05%
2022/02/22	34.2	104.40	4	104.38	104.50	30.2	25,709	0.12%
2022/02/21	1,658	106.50	1,664	106.30	106.00	-6	25,784	-0.02%	大買/大賣/
2022/02/18	2.1	105.50	13	105.50	105.50	-10.9	25,924	-0.04%
2022/02/17	38.2	105.98	27.1	106.00	106.00	11.1	25,998	0.04%
2022/02/16	4.1	105.24	5	105.30	105.50	-0.9	26,003	0.00%
2022/02/15	6.4	104.11	18	104.14	104.00	-11.7	26,223	-0.04%
2022/02/14	23.1	104.00	8.7	104.27	104.00	14.5	26,310	0.05%
2022/02/11	15.6	105.25	1	106.00	106.00	14.6	26,318	0.06%
2022/02/10	10	106.15	24.1	106.37	106.50	-14	26,440	-0.05%
2022/02/09	9.6	105.90	16.7	106.26	106.50	-7.1	26,437	-0.03%
2022/02/08	12.2	105.42	57.1	105.12	105.50	-44.9	26,352	-0.17%
2022/02/07	11.1	103.39	14.7	103.50	103.00	-3.6	25,826	-0.01%
2022/01/26	38.6	102.12	16.2	102.53	102.00	22.4	25,471	0.09%
2022/01/25	30.8	102.68	28.2	102.95	103.00	2.6	25,257	0.01%
2022/01/24	36.5	103.03	13.2	103.49	103.00	23.3	25,076	0.09%
2022/01/21	33.4	102.26	4.1	102.50	102.00	29.3	24,727	0.12%
2022/01/20	27.4	103.28	12.3	103.13	103.00	15.1	24,415	0.06%
2022/01/19	11.7	103.69	17	103.88	103.50	-5.4	24,199	-0.02%
2022/01/18	4.4	104.00	7	104.00	103.50	-2.6	24,100	-0.01%
2022/01/17	47	103.53	18	103.64	103.50	29	24,204	0.12%
2022/01/14	78.8	103.63	21	103.90	103.50	57.8	24,181	0.24%
2022/01/13	11.2	105.00	31.1	105.16	105.50	-19.9	24,050	-0.08%
2022/01/12	38.5	104.57	56	104.29	104.50	-17.5	24,214	-0.07%
2022/01/11	19.2	104.21	39	104.38	104.50	-19.8	24,338	-0.08%
2022/01/10	50.8	104.78	37	105.12	104.50	13.8	24,605	0.06%
2022/01/07	32.1	106.91	19	106.63	106.50	13.1	24,846	0.05%
2022/01/06	63.3	107.45	1,020.3	107.99	107.00	-957.1	24,497	-3.91%	大賣/鉅額交易
2022/01/05	3,200.5	109.24	2,203.3	109.41	109.00	997.2	23,990	4.16%	大買/大賣/鉅額交易
2022/01/04	49.5	103.54	5.8	103.78	103.50	43.7	22,264	0.20%
2022/01/03	19.6	103.79	18	104.28	103.00	1.6	22,420	0.01%
2021/12/30	9.6	104.40	23.5	104.48	104.00	-13.9	22,693	-0.06%
2021/12/29	115.5	104.77	2.1	104.76	105.00	113.4	23,058	0.49%	大買/鉅額交易
2021/12/28	25.2	104.60	47.1	105.06	105.50	-22	23,528	-0.09%
2021/12/27	17	104.56	13	104.46	104.50	4	23,690	0.02%
2021/12/24	29	104.41	3	104.83	104.00	26	24,112	0.11%
2021/12/23	10.2	103.61	36.5	103.99	104.00	-26.3	24,295	-0.11%
2021/12/22	2	103.51	2	103.50	103.50	0	24,599	0.00%
2021/12/21	1.5	104.50	13	104.19	104.50	-11.5	24,777	-0.05%
2021/12/20	18.1	103.09	3.8	103.24	103.00	14.3	24,788	0.06%
2021/12/17	43.3	103.49	5	103.70	103.50	38.3	24,743	0.15%
2021/12/16	53	104.41	11	103.55	103.50	42	24,530	0.17%
2021/12/15	3.3	105.00	8	104.94	105.00	-4.7	24,606	-0.02%
2021/12/14	8.6	104.33	10.4	104.74	104.50	-1.8	24,867	-0.01%
2021/12/13	9.9	104.75	22	104.95	104.50	-12.1	24,882	-0.05%
2021/12/10	10	105.25	6	105.17	105.00	4	25,648	0.02%
2021/12/09	0.3	105.50	35.3	105.92	106.00	-35	25,628	-0.14%
2021/12/08	44.3	105.94	1	105.50	105.00	43.3	25,632	0.17%
2021/12/07	2	106.25	1	106.00	106.00	1	25,267	0.00%
2021/12/06	14.1	106.07	15	105.83	106.50	-1	25,185	0.00%
2021/12/03	13.1	105.46	9.3	105.72	105.00	3.8	25,281	0.02%
2021/12/02	20.5	105.43	17.5	106.10	105.00	3	25,365	0.01%
2021/12/01	7.4	105.16	23	105.22	105.50	-15.6	25,219	-0.06%
2021/11/30	17.3	103.69	0	0.00	103.50	17.3	25,243	0.07%
2021/11/29	17.3	103.96	73.3	103.29	103.50	-56	24,913	-0.22%
2021/11/26	38.5	103.94	20.1	104.02	103.50	18.4	24,820	0.07%
2021/11/25	15.2	105.40	13	105.12	105.00	2.2	24,927	0.01%
2021/11/24	21.5	105.23	21.1	104.96	105.50	0.4	24,868	0.00%
2021/11/23	13.2	106.08	10.1	106.05	106.00	3.2	24,601	0.01%
2021/11/22	19	106.82	4	106.88	106.50	15	24,446	0.06%
2021/11/19	32.6	107.00	19.1	107.03	106.50	13.5	24,384	0.06%
2021/11/18	53	106.81	6	106.58	107.00	47	24,337	0.19%
2021/11/17	84.8	107.77	32	107.14	107.00	52.8	24,205	0.22%
2021/11/16	1	108.00	6	108.33	108.00	-5	24,180	-0.02%
2021/11/15	38	108.97	29.4	108.97	108.00	8.6	24,775	0.03%
2021/11/12	18.1	108.39	29.8	108.78	109.00	-11.7	24,877	-0.05%
2021/11/11	12.6	107.76	19.4	107.64	107.50	-6.8	24,858	-0.03%
2021/11/10	30	109.23	24	108.94	109.00	6	25,126	0.02%
2021/11/09	12.3	107.35	8	107.44	108.00	4.3	25,521	0.02%
2021/11/08	43.2	107.25	3.2	107.20	107.50	40	25,431	0.16%
2021/11/05	10.1	108.58	19	108.24	109.00	-8.9	25,877	-0.03%
2021/11/04	24.2	108.43	20	108.00	108.00	4.2	26,297	0.02%
2021/11/03	8	108.06	25	107.60	107.50	-17	26,495	-0.06%
2021/11/02	4.1	107.87	18.5	108.28	107.50	-14.4	26,978	-0.05%
2021/11/01	11.5	107.10	2	107.00	106.50	9.5	26,974	0.04%
2021/10/29	29.2	107.07	23.5	107.27	107.00	5.7	27,025	0.02%
2021/10/28	1.6	108.15	19	108.45	108.50	-17.4	27,041	-0.06%
2021/10/27	15	107.93	4	107.88	108.00	11	27,205	0.04%
2021/10/26	3.4	108.79	4.1	109.00	109.00	-0.7	27,413	0.00%
2021/10/25	22.1	108.64	26	107.79	108.00	-3.9	27,459	-0.01%
2021/10/22	5	107.50	7	107.50	107.50	-2	27,653	-0.01%
2021/10/21	12	107.92	25	107.88	108.00	-13	27,868	-0.05%
2021/10/20	25	107.80	3	107.50	107.50	22	27,916	0.08%
2021/10/19	56.6	107.65	11.5	107.35	107.00	45.1	27,785	0.16%
2021/10/18	592.6	108.69	586.1	108.60	107.50	6.5	28,334	0.02%	大買/大賣/
2021/10/15	25.7	109.07	61.2	108.75	109.50	-35.5	28,682	-0.12%
2021/10/14	2	106.75	12	107.42	106.50	-10	28,303	-0.04%
2021/10/13	7	105.29	14	105.89	105.50	-7	28,537	-0.02%
2021/10/12	62.3	104.99	10	105.30	105.00	52.3	28,786	0.18%
2021/10/08	6.3	107.03	13.1	107.39	108.00	-6.8	29,185	-0.02%
2021/10/07	13.2	106.35	28.6	106.11	107.00	-15.4	29,179	-0.05%
2021/10/06	21.3	103.83	19	103.89	103.00	2.3	29,150	0.01%
2021/10/05	47.8	101.64	41.4	101.75	101.50	6.4	28,786	0.02%
2021/10/04	37.6	103.30	11	103.45	103.00	26.6	28,567	0.09%
2021/10/01	39.4	103.61	15	103.33	103.00	24.4	28,543	0.09%
2021/09/30	20.3	105.10	14	104.97	105.00	6.3	28,439	0.02%
2021/09/29	64.7	104.82	7.1	104.94	105.00	57.6	28,792	0.20%
2021/09/28	18.9	106.50	9	106.50	106.50	9.9	29,592	0.03%
2021/09/27	19	107.76	9.2	108.27	107.50	9.8	29,497	0.03%
2021/09/24	11	107.50	7	107.86	107.50	4	29,530	0.01%
2021/09/23	15.5	107.16	6.3	106.94	106.50	9.2	29,793	0.03%
2021/09/22	31.1	106.36	24	106.94	107.00	7.1	29,774	0.02%
2021/09/17	516.8	108.99	514	108.49	108.50	2.8	29,528	0.01%	大買/大賣/
2021/09/16	11.2	108.14	10.2	108.15	107.50	1	29,476	0.00%
2021/09/15	38.3	109.42	26	109.81	108.50	12.3	29,612	0.04%
2021/09/14	2.4	107.29	2.7	107.50	107.50	-0.3	29,019	0.00%
2021/09/13	12.2	106.97	2	108.00	106.50	10.2	29,065	0.04%
2021/09/10	9.1	107.83	10	107.95	108.00	-1	29,390	0.00%
2021/09/09	4.3	106.91	3	107.33	107.00	1.3	29,660	0.00%
2021/09/08	26.4	107.87	22.2	108.00	107.50	4.2	29,623	0.01%
2021/09/07	30.6	108.79	5	108.80	108.50	25.6	29,547	0.09%
2021/09/06	16.8	111.77	5.6	111.54	111.00	11.2	29,553	0.04%
2021/09/03	37.2	112.44	12	112.25	112.50	25.2	29,849	0.08%
2021/09/02	28	111.46	32.1	111.36	111.50	-4.1	29,768	-0.01%
2021/09/01	11.9	110.85	9	110.61	111.00	2.8	29,654	0.01%
2021/08/31	6.2	108.90	12	109.67	111.00	-5.8	29,587	-0.02%
2021/08/30	24.2	108.37	22.2	108.92	109.00	2	29,418	0.01%
2021/08/27	15.1	107.27	13.8	107.93	108.00	1.3	29,666	0.00%
2021/08/26	6.9	107.67	3	108.16	107.50	3.9	29,835	0.01%
2021/08/25	8.2	108.15	4.2	108.38	108.50	4	30,168	0.01%
2021/08/24	2.2	108.49	29	108.45	109.00	-26.8	30,304	-0.09%
2021/08/23	11.4	106.03	47.2	107.18	107.50	-35.9	30,576	-0.12%
2021/08/20	7.5	104.33	34.1	103.97	104.50	-26.6	30,649	-0.09%
2021/08/19	57	103.80	63.2	104.71	103.00	-6.2	31,163	-0.02%
2021/08/18	23.4	105.64	22.3	105.71	107.00	1.1	30,717	0.00%
2021/08/17	8.4	106.60	24	107.23	106.50	-15.6	31,031	-0.05%
2021/08/16	18.2	107.42	13.1	107.43	107.50	5.1	31,124	0.02%
2021/08/13	37.1	109.32	11	109.36	109.00	26.1	31,441	0.08%
2021/08/12	6.3	108.86	6	109.17	109.00	0.3	31,378	0.00%
2021/08/11	14.8	106.87	19	107.95	109.00	-4.3	31,859	-0.01%
2021/08/10	46.6	109.39	26.9	108.87	108.50	19.7	32,440	0.06%
2021/08/09	7	111.57	9	112.00	112.00	-2	33,341	-0.01%
2021/08/06	22.6	112.12	22.7	112.82	112.50	0	33,684	0.00%
2021/08/05	10.2	111.54	3	111.17	112.00	7.2	34,169	0.02%
2021/08/04	5.5	111.82	21.3	112.02	112.00	-15.7	36,329	-0.04%
2021/08/03	23.2	111.16	10.1	111.00	111.50	13.1	37,309	0.04%
2021/08/02	12	111.50	38.2	111.35	113.00	-26.2	37,640	-0.07%
2021/07/30	32.2	110.34	24.3	110.46	110.00	7.9	38,246	0.02%
2021/07/29	9	110.83	7	111.00	111.00	2	38,400	0.01%
2021/07/28	27.6	110.26	51.1	110.13	110.50	-23.5	39,142	-0.06%
2021/07/27	29.5	111.14	29	111.28	111.50	0.5	40,042	0.00%
2021/07/26	40.4	109.39	5	109.40	110.00	35.4	40,774	0.09%
2021/07/23	13.7	110.71	17	110.62	110.50	-3.3	40,978	-0.01%
2021/07/22	27.5	110.59	69.3	110.79	110.50	-41.7	41,267	-0.10%
2021/07/21	76	113.42	32.5	113.90	112.50	43.5	41,185	0.11%
2021/07/20	44.2	114.88	27.2	114.94	114.50	17	40,817	0.04%
2021/07/19	90.5	116.69	17.3	117.06	116.50	73.2	41,033	0.18%
2021/07/16	42.6	118.78	10.3	119.04	119.50	32.3	41,627	0.08%
2021/07/15	27.2	118.93	61.6	118.90	119.50	-34.4	41,646	-0.08%
2021/07/14	20.5	116.63	39	116.97	116.00	-18.5	41,038	-0.05%
2021/07/13	33.4	115.94	37.4	116.37	116.50	-4	41,122	-0.01%
2021/07/12	9.8	115.10	16	115.22	115.00	-6.2	41,396	-0.02%
2021/07/09	36.2	113.84	4	113.63	114.00	32.1	41,770	0.08%
2021/07/08	13.8	115.46	28	115.18	115.50	-14.2	42,184	-0.03%
2021/07/07	25.1	115.56	11	115.95	115.00	14.1	42,614	0.03%
2021/07/06	1,518.5	116.99	1,561.7	116.98	116.50	-43.2	43,302	-0.10%	大買/大賣/
2021/07/05	26.4	114.30	84.4	115.37	117.00	-58	43,911	-0.13%
2021/07/02	26	111.98	13.9	111.86	111.50	12.1	43,223	0.03%
2021/07/01	8.4	111.94	15	111.90	112.00	-6.6	43,510	-0.02%
2021/06/30	7	112.64	13.1	113.04	112.00	-6.1	43,940	-0.01%
2021/06/29	13	111.96	6	112.17	111.50	7	45,039	0.02%
2021/06/28	22.1	111.89	8	112.00	111.50	14.1	46,909	0.03%
2021/06/25	25.4	113.81	32	114.09	113.00	-6.6	47,286	-0.01%
2021/06/24	7.5	112.29	18.8	112.82	113.00	-11.3	47,379	-0.02%
2021/06/23	5.4	110.12	29.2	109.94	111.50	-23.8	47,741	-0.05%
2021/06/22	39.7	109.03	32.6	109.26	108.50	7.1	48,354	0.01%
2021/06/21	68.7	109.10	33	109.12	108.50	35.7	49,335	0.07%
2021/06/18	42.9	112.07	7.1	112.14	111.50	35.8	50,635	0.07%
2021/06/17	54.9	111.51	13.1	111.21	113.00	41.8	51,947	0.08%
2021/06/16	9.3	112.21	13	112.15	111.50	-3.7	54,351	-0.01%
2021/06/15	22.8	112.84	15	112.67	113.00	7.8	56,251	0.01%
2021/06/11	61.2	112.96	29.8	113.13	113.50	31.4	58,242	0.05%
2021/06/10	19.6	110.64	12	111.13	110.50	7.6	59,189	0.01%
2021/06/09	17.4	109.83	1	110.00	109.50	16.4	60,027	0.03%
2021/06/08	5.6	110.50	10	111.00	110.50	-4.4	61,243	-0.01%
2021/06/07	17.5	110.87	22	110.61	110.50	-4.6	62,197	-0.01%
2021/06/04	31.5	110.02	30	110.42	112.00	1.5	62,654	0.00%
2021/06/03	35.2	111.50	14	111.46	111.00	21.2	62,906	0.03%
2021/06/02	52.4	114.61	43	111.94	112.00	9.3	63,414	0.01%
2021/06/01	9.5	114.44	21	114.31	114.50	-11.5	64,306	-0.02%
2021/05/31	17.2	112.59	47	112.86	113.50	-29.8	65,255	-0.05%
2021/05/28	12	110.96	8	110.88	111.00	4	66,126	0.01%
2021/05/27	38.6	108.79	38	108.46	109.50	0.6	66,575	0.00%
2021/05/26	29.2	111.41	20.1	111.33	111.50	9.1	67,559	0.01%
2021/05/25	46.6	111.64	50.1	112.01	112.00	-3.5	69,013	-0.01%
2021/05/24	17.4	109.58	35.9	108.70	109.50	-18.6	69,079	-0.03%
2021/05/21	14	108.64	61.6	108.83	109.50	-47.6	69,408	-0.07%
2021/05/20	8	105.63	39.9	105.95	106.00	-31.9	69,516	-0.05%
2021/05/19	34.8	105.40	25.4	105.14	105.00	9.4	70,236	0.01%
2021/05/18	3,128.3	105.88	3,212.1	106.13	107.00	-83.8	70,231	-0.12%	大買/大賣/
2021/05/17	91.3	99.35	101.3	99.94	98.20	-10	70,387	-0.01%	大賣/
2021/05/14	51.5	104.77	50.2	105.11	104.50	1.3	70,236	0.00%
2021/05/13	54	102.11	61	102.53	103.00	-7	70,571	-0.01%
2021/05/12	135.5	100.81	99	101.58	102.00	36.5	70,334	0.05%	大買/
2021/05/11	104.1	108.15	87	107.73	107.00	17	69,233	0.02%	大買/
2021/05/10	40.3	113.69	40.1	114.30	113.00	0.2	69,994	0.00%
2021/05/07	223.2	115.04	306	116.45	117.50	-82.8	72,312	-0.11%	大買/大賣/
2021/05/06	31.2	111.83	175.6	111.11	112.50	-144.4	73,359	-0.20%	大賣/鉅額交易
2021/05/05	769.3	111.10	544.7	110.54	110.00	224.5	74,195	0.30%	大買/大賣/鉅額交易
2021/05/04	125.1	109.16	125.3	108.96	108.50	-0.3	75,249	0.00%	大買/大賣/
2021/05/03	79.3	113.29	116.7	113.33	112.50	-37.4	76,133	-0.05%	大賣/
2021/04/29	38.1	117.18	70.2	117.38	116.00	-32.1	78,603	-0.04%
2021/04/28	51	117.22	40.3	117.59	117.00	10.7	79,282	0.01%
2021/04/27	70.1	119.42	28.4	119.26	118.50	41.7	80,842	0.05%
2021/04/26	67.5	118.06	29.9	118.19	117.50	37.7	81,368	0.05%
2021/04/23	24.3	118.11	29.1	118.36	119.00	-4.8	82,262	-0.01%
2021/04/22	139.4	118.72	59.8	119.02	117.50	79.6	84,441	0.09%	大買/
2021/04/21	60.5	120.22	72.1	120.28	120.00	-11.6	88,574	-0.01%
2021/04/20	61.2	121.73	12.6	121.47	122.00	48.6	89,305	0.05%
2021/04/19	43.6	122.84	43.3	122.12	121.50	0.2	90,633	0.00%
2021/04/16	77.7	122.94	25.4	122.98	123.50	52.3	91,260	0.06%
2021/04/15	1,033.3	120.01	1,011	120.01	121.00	22.3	92,273	0.02%	大買/大賣/
2021/04/14	556.1	121.44	575	120.94	121.50	-18.9	93,500	-0.02%	大買/大賣/
2021/04/13	44.3	122.33	55.5	121.73	122.50	-11.2	96,281	-0.01%
2021/04/12	1,583.2	121.29	1,571.6	121.46	120.50	11.6	99,322	0.01%	大買/大賣/
2021/04/09	102.7	121.42	31.4	120.97	120.00	71.2	102,027	0.07%	大買/
2021/04/08	39.3	122.30	24.9	122.58	122.50	14.5	101,224	0.01%
2021/04/07	59.4	123.79	17.4	123.30	123.50	42	101,243	0.04%
2021/04/06	33.8	123.08	55.7	122.92	122.50	-22	101,439	-0.02%
2021/04/01	5,112.2	123.01	5,048.8	123.01	121.50	63.4	101,864	0.06%	大買/大賣/
2021/03/31	2,619.9	124.79	3,056.4	125.24	124.00	-436.5	102,143	-0.43%	大買/大賣/鉅額交易
2021/03/30	1,036.2	129.26	528.6	129.02	129.50	507.6	100,661	0.50%	大買/大賣/鉅額交易
2021/03/29	12.5	128.24	24.8	128.08	128.50	-12.3	100,823	-0.01%
2021/03/26	1,583.9	127.00	2,230.7	127.27	126.50	-646.8	101,700	-0.64%	大買/大賣/鉅額交易
2021/03/25	1,348.4	126.94	1,332.1	127.46	126.50	16.3	101,299	0.02%	大買/大賣/
2021/03/24	1,999.6	129.64	1,239.9	130.33	128.00	759.7	100,686	0.75%	大買/大賣/鉅額交易
2021/03/23	2,855.3	131.16	3,863.8	131.79	130.50	-1,008.5	99,806	-1.01%	大買/大賣/鉅額交易
2021/03/22	1,217.7	125.24	1,254.5	125.84	130.00	-36.8	98,701	-0.04%	大買/大賣/
2021/03/19	187.9	125.05	217.8	124.32	123.50	-29.9	97,546	-0.03%	大買/大賣/
2021/03/18	2,099.2	129.98	2,182.8	129.75	129.50	-83.6	95,637	-0.09%	大買/大賣/
2021/03/17	1,155.2	125.52	1,221.2	125.96	126.00	-66	94,357	-0.07%	大買/大賣/
2021/03/16	68.7	121.88	116.8	122.76	123.00	-48	92,873	-0.05%	大賣/
2021/03/15	1,028.3	119.04	1,112.7	119.55	121.00	-84.5	92,452	-0.09%	大買/大賣/
2021/03/12	580.1	119.47	743.8	119.35	120.00	-163.7	93,263	-0.18%	大買/大賣/鉅額交易
2021/03/11	207.3	117.34	111.6	117.05	117.00	95.6	94,385	0.10%	大買/大賣/
2021/03/10	124.5	116.29	161.1	116.24	115.50	-36.7	93,926	-0.04%	大買/大賣/
2021/03/09	56.1	113.14	70.8	114.14	115.00	-14.6	93,640	-0.02%
2021/03/08	577.2	113.73	1,265	115.08	113.50	-687.8	93,481	-0.74%	大買/大賣/鉅額交易
2021/03/05	828.6	114.87	53.3	115.02	115.00	775.3	92,985	0.83%	大買/鉅額交易
2021/03/04	69	113.92	56.8	114.38	114.50	12.1	92,545	0.01%
2021/03/03	1,943	113.55	998.1	112.87	115.50	944.9	91,575	1.03%	大買/大賣/鉅額交易
2021/03/02	2,567.9	113.80	2,557	113.68	112.00	10.9	90,689	0.01%	大買/大賣/
2021/02/26	133	112.90	1,035	112.78	112.00	-902	90,179	-1.00%	大買/大賣/鉅額交易
2021/02/25	1,162.8	115.04	248.9	114.82	116.50	913.9	88,553	1.03%	大買/大賣/鉅額交易
2021/02/24	581	111.11	544.1	111.52	110.50	36.9	87,097	0.04%	大買/大賣/
2021/02/23	543.7	109.98	577	110.06	111.50	-33.3	86,598	-0.04%	大買/大賣/
2021/02/22	1,183.6	112.33	1,052.5	112.23	111.00	131.1	86,137	0.15%	大買/大賣/鉅額交易
2021/02/19	601.2	110.06	576.2	110.13	110.00	25	85,645	0.03%	大買/大賣/
2021/02/18	58.4	113.42	40	113.24	113.00	18.4	84,850	0.02%
2021/02/17	1,158.5	113.59	1,084.5	113.78	114.00	74	84,908	0.09%	大買/大賣/
2021/02/05	2,042.7	114.62	2,000.5	114.40	113.50	42.2	83,928	0.05%	大買/大賣/
2021/02/04	766.3	114.17	744.2	115.06	114.00	22.1	83,134	0.03%	大買/大賣/
2021/02/03	1,390.1	115.91	1,442	116.43	116.50	-51.9	82,680	-0.06%	大買/大賣/
2021/02/02	278.4	115.65	524.4	115.59	116.50	-246	82,107	-0.30%	大買/大賣/鉅額交易
2021/02/01	4,279.2	110.00	4,047	110.49	113.00	232.3	81,389	0.29%	大買/大賣/鉅額交易
2021/01/29	1,930.3	115.45	2,947	115.10	111.50	-1,016.7	79,640	-1.28%	大買/大賣/鉅額交易
2021/01/28	2,608.7	119.30	2,686.6	119.49	118.50	-77.9	76,874	-0.10%	大買/大賣/
2021/01/27	569.7	123.45	468.2	123.53	123.00	101.5	75,136	0.14%	大買/大賣/鉅額交易
2021/01/26	146.1	122.51	1,217.8	122.78	122.00	-1,071.7	73,916	-1.45%	大買/大賣/鉅額交易
2021/01/25	809.4	121.54	261.3	121.38	123.00	548.1	72,070	0.76%	大買/大賣/鉅額交易
2021/01/22	1,708	119.14	1,127	120.03	121.50	581	70,174	0.83%	大買/大賣/鉅額交易
2021/01/21	1,031.1	116.71	1,059.3	116.01	117.00	-28.2	67,021	-0.04%	大買/大賣/
2021/01/20	2,722	115.54	2,469.1	115.46	114.50	252.9	66,129	0.38%	大買/大賣/鉅額交易
2021/01/19	917.3	114.72	322.2	114.99	115.00	595.1	64,197	0.93%	大買/大賣/鉅額交易
2021/01/18	137.4	113.43	102.7	112.93	114.00	34.7	63,005	0.06%	大買/大賣/
2021/01/15	817.5	115.13	1,962.2	115.52	115.50	-1,144.7	61,737	-1.85%	大買/大賣/鉅額交易
2021/01/14	3,408.5	112.84	2,563.5	112.92	116.00	845.1	59,302	1.43%	大買/大賣/鉅額交易
2021/01/13	40.9	106.17	55.2	105.74	106.50	-14.3	54,542	-0.03%
2021/01/12	65.2	104.55	95.1	103.89	104.00	-30	53,983	-0.06%
2021/01/11	90.3	107.50	30.2	107.98	107.50	60.1	53,647	0.11%
2021/01/08	75.5	107.32	142.8	107.74	108.00	-67.3	53,291	-0.13%	大賣/
2021/01/07	107.7	107.10	153.3	106.81	107.00	-45.6	51,832	-0.09%	大買/大賣/
2021/01/06	401	106.46	335.5	106.99	105.00	65.5	50,561	0.13%	大買/大賣/
2021/01/05	776.1	103.67	888.2	103.56	104.00	-112	47,274	-0.24%	大買/大賣/鉅額交易
2021/01/04	700.6	96.58	780.8	96.32	99.90	-80.3	44,037	-0.18%	大買/大賣/
2020/12/31	36	91.86	9	91.74	92.00	27	40,427	0.07%
2020/12/30	7.8	90.86	93.2	90.94	91.60	-85.4	40,179	-0.21%
2020/12/29	63.7	90.76	8	90.73	90.40	55.7	39,796	0.14%
2020/12/28	92.3	92.56	64.5	92.36	91.80	27.8	39,355	0.07%
2020/12/25	1,377.2	91.95	1,361.9	91.55	91.80	15.3	38,556	0.04%	大買/大賣/
2020/12/24	819.3	89.49	813	89.44	89.60	6.3	37,188	0.02%	大買/大賣/
2020/12/23	66	89.15	129.5	88.88	88.80	-63.5	37,032	-0.17%	大賣/
2020/12/22	1,410.6	89.78	1,447.2	89.63	87.70	-36.6	36,732	-0.10%	大買/大賣/
2020/12/21	17	88.16	16.8	87.92	88.00	0.2	36,124	0.00%
2020/12/18	9	87.81	8.2	87.86	87.70	0.8	35,941	0.00%
2020/12/17	5	87.94	6	87.98	87.80	-1	35,866	0.00%
2020/12/16	10	87.79	24	87.98	88.20	-14	35,716	-0.04%
2020/12/15	11	86.82	1,028.1	87.80	87.10	-1,017.1	35,463	-2.87%	大賣/鉅額交易
2020/12/14	297.1	88.81	393.5	88.54	87.70	-96.4	35,162	-0.27%	大買/大賣/
2020/12/11	1,010	86.64	952.3	86.94	87.60	57.7	34,666	0.17%	大買/大賣/
2020/12/10	113	87.92	390	88.14	87.70	-277	33,930	-0.82%	大買/大賣/鉅額交易
2020/12/09	480.4	88.95	224	88.81	89.00	256.4	33,480	0.77%	大買/大賣/鉅額交易
2020/12/08	266.2	88.46	331.3	88.64	87.60	-65.1	32,621	-0.20%	大買/大賣/
2020/12/07	3,873.4	85.31	2,581.4	86.22	87.90	1,292	31,140	4.15%	大買/大賣/鉅額交易
2020/12/04	493.9	83.01	475.7	82.81	82.90	18.2	28,798	0.06%	大買/大賣/
2020/12/03	18	82.09	24	82.08	82.00	-6	28,368	-0.02%
2020/12/02	59	83.01	51.6	82.73	82.70	7.4	28,204	0.03%
2020/12/01	0.5	82.49	20.8	82.38	82.90	-20.4	28,227	-0.07%
2020/11/30	54	82.77	65	82.44	82.30	-11	28,504	-0.04%
2020/11/27	4	82.60	524.1	82.83	82.60	-520.1	27,917	-1.86%	大賣/鉅額交易
2020/11/26	583.8	82.92	83.3	82.94	83.00	500.5	27,869	1.80%	大買/鉅額交易
2020/11/25	2.1	81.95	11	82.16	82.00	-8.9	27,823	-0.03%
2020/11/24	5	82.22	64	82.92	82.00	-59	27,853	-0.21%
2020/11/23	17	82.70	10	82.72	82.90	7	27,877	0.03%
2020/11/20	1.1	82.50	3	82.33	82.50	-1.9	27,738	-0.01%
2020/11/19	0	0.00	2.2	82.88	82.90	-2.2	27,618	-0.01%
2020/11/18	13	83.08	14	83.13	83.20	-1	27,595	0.00%
2020/11/17	22.1	82.57	18.4	82.82	83.00	3.6	27,491	0.01%
2020/11/16	21.7	82.47	46.2	82.62	82.60	-24.5	27,885	-0.09%
2020/11/13	9.2	81.36	7.1	81.30	81.40	2.1	27,577	0.01%
2020/11/12	7	81.43	21.9	81.61	81.90	-14.9	27,494	-0.05%
2020/11/11	9.1	81.40	29.4	81.25	81.60	-20.3	27,213	-0.07%
2020/11/10	28	80.81	29.2	80.69	80.80	-1.2	27,174	0.00%
2020/11/09	18	80.82	56.4	80.97	81.20	-38.4	28,235	-0.14%
2020/11/06	3	79.50	9	79.54	79.70	-6	28,321	-0.02%
2020/11/05	0	0.00	5	79.08	79.00	-5	28,488	-0.02%
2020/11/04	5.1	78.77	1	79.00	78.80	4.1	29,073	0.01%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	1	78.00	122	78.10	78.30	-121	29,432	-0.41%	大賣/鉅額交易
2020/10/30	8.1	77.52	1	77.60	77.50	7.1	29,600	0.02%
2020/10/29	21.2	77.43	84.4	77.53	78.00	-63.2	29,550	-0.21%
2020/10/28	46.2	78.98	11	78.62	78.30	35.2	30,059	0.12%
2020/10/27	9.3	79.78	3	79.80	80.00	6.3	30,234	0.02%
2020/10/26	7.3	80.45	2	80.20	80.20	5.3	30,632	0.02%
2020/10/23	6	80.78	5	81.06	80.70	1	31,049	0.00%
2020/10/22	11.2	80.64	11	80.65	80.80	0.2	32,073	0.00%
2020/10/21	24	80.75	3	80.93	80.40	21	32,779	0.06%
2020/10/20	45.2	81.20	26.3	81.43	81.40	18.9	33,058	0.06%
2020/10/19	95.3	80.52	109	80.86	81.30	-13.7	33,610	-0.04%	大賣/
2020/10/16	455	79.39	456	79.14	78.60	-1	33,408	0.00%	大買/大賣/
2020/10/15	1	78.20	33.1	78.30	78.10	-32.1	33,847	-0.09%
2020/10/14	30	78.08	2	78.30	78.00	28	34,602	0.08%
2020/10/13	22.9	78.45	22	78.80	78.90	0.9	34,800	0.00%
2020/10/12	2.8	78.36	28	78.53	78.70	-25.2	35,259	-0.07%
2020/10/08	14	77.64	29	77.80	78.00	-15	35,425	-0.04%
2020/10/07	7	77.53	4	77.60	77.40	3	35,744	0.01%
2020/10/06	7.1	77.83	8.9	77.83	77.80	-1.9	36,066	-0.01%
2020/10/05	2.2	78.25	21	78.01	77.70	-18.8	36,653	-0.05%
2020/09/30	34	77.66	3	77.70	77.40	31	37,159	0.08%
2020/09/29	17	77.90	15	77.49	77.00	2	37,455	0.01%
2020/09/28	0.3	76.90	10.3	76.48	76.90	-10	37,793	-0.03%
2020/09/25	29.6	74.58	3	74.30	74.30	26.6	38,001	0.07%
2020/09/24	25.1	75.36	2	76.20	75.00	23.1	38,076	0.06%
2020/09/23	18	76.83	5.2	76.79	76.70	12.8	37,687	0.03%
2020/09/22	15.2	76.82	2	77.10	76.80	13.2	38,132	0.03%
2020/09/21	20.2	77.64	7.1	77.54	77.40	13.1	38,706	0.03%
2020/09/18	24.8	77.75	35	77.81	77.60	-10.2	40,000	-0.03%
2020/09/17	9.2	78.18	1.8	78.19	78.10	7.4	40,947	0.02%
2020/09/16	3	78.77	5.6	78.78	78.80	-2.6	41,362	-0.01%
2020/09/15	1.5	79.10	6.2	79.21	79.10	-4.7	41,339	-0.01%
2020/09/14	505	79.40	510	79.30	79.40	-5	41,646	-0.01%	大買/大賣/
2020/09/11	27	78.43	11	78.24	78.50	16	41,491	0.04%
2020/09/10	39.2	78.39	21	78.41	78.50	18.2	41,523	0.04%
2020/09/09	7	77.03	4	77.00	77.90	3	41,410	0.01%
2020/09/08	14.2	77.76	12	77.62	77.50	2.2	41,473	0.01%
2020/09/07	8.5	77.03	5	77.10	77.30	3.5	41,611	0.01%
2020/09/04	15	76.97	2.5	76.98	76.90	12.5	41,954	0.03%
2020/09/03	10	78.37	5	78.48	77.70	5	41,789	0.01%
2020/09/02	8	77.33	7.4	77.25	77.80	0.6	41,734	0.00%
2020/09/01	11.7	76.77	2	77.10	77.00	9.7	42,211	0.02%
2020/08/31	20.1	77.59	5.7	77.34	76.90	14.5	42,474	0.03%
2020/08/28	11	77.37	1.4	77.79	77.50	9.6	42,692	0.02%
2020/08/27	19.8	77.82	1	78.00	77.50	18.8	42,988	0.04%
2020/08/26	7.1	78.06	1	78.00	78.20	6.1	43,281	0.01%
2020/08/25	9.3	78.13	5	78.36	78.30	4.3	43,441	0.01%
2020/08/24	9	77.80	4	78.08	77.60	5	43,891	0.01%
2020/08/21	8.2	77.92	17	78.09	78.20	-8.8	43,964	-0.02%
2020/08/20	545	76.94	517	77.00	77.10	28	43,929	0.06%	大買/大賣/
2020/08/19	2.2	79.72	77	79.68	79.30	-74.8	43,368	-0.17%
2020/08/18	22	79.74	18	79.73	79.80	4	43,283	0.01%
2020/08/17	9	80.16	6.3	80.17	80.20	2.7	43,604	0.01%
2020/08/14	5	79.92	30	80.32	80.40	-25	43,618	-0.06%
2020/08/13	55	80.36	47	79.94	79.50	8	43,559	0.02%
2020/08/12	20	81.06	30	80.86	81.40	-10	42,948	-0.02%
2020/08/11	15.1	80.02	7	80.00	79.80	8.1	43,139	0.02%
2020/08/10	47	80.38	60.6	80.34	80.50	-13.6	43,407	-0.03%
2020/08/07	13.3	78.77	25	78.76	78.30	-11.8	43,275	-0.03%
2020/08/06	7	79.09	28	79.14	79.00	-21	43,625	-0.05%
2020/08/05	21	78.18	8	78.13	77.90	13	43,829	0.03%
2020/08/04	6.4	77.90	16	77.85	78.10	-9.6	44,340	-0.02%
2020/08/03	85.7	77.87	3.6	77.91	77.10	82.1	44,597	0.18%
2020/07/31	93.1	79.20	18	79.02	78.40	75.1	44,108	0.17%
2020/07/30	30	77.87	8.1	77.79	78.00	21.9	43,832	0.05%
2020/07/29	81	78.52	3	78.60	78.00	78	43,666	0.18%
2020/07/28	342	80.99	350	81.06	78.40	-8	43,848	-0.02%	大買/大賣/
2020/07/27	266.3	78.79	227.2	78.95	78.00	39.1	43,342	0.09%	大買/大賣/
2020/07/24	26.2	80.97	9.3	80.60	80.00	16.9	42,760	0.04%
2020/07/23	68.4	81.91	27.2	82.09	82.10	41.2	42,348	0.10%
2020/07/22	35.4	85.58	41	85.56	85.90	-5.6	41,517	-0.01%
2020/07/21	43.6	85.54	51.4	85.44	85.30	-7.8	40,594	-0.02%
2020/07/20	21	86.29	7	86.16	86.80	14	39,798	0.04%
2020/07/17	16.6	88.15	28	88.32	88.00	-11.5	39,066	-0.03%
2020/07/16	534	87.88	565	87.71	87.60	-31	39,095	-0.08%	大買/大賣/
2020/07/15	12	87.08	5	86.88	86.60	7	38,790	0.02%
2020/07/14	12	86.49	30.2	86.79	86.30	-18.2	39,163	-0.05%
2020/07/13	10	85.94	28.6	86.08	86.70	-18.6	39,298	-0.05%
2020/07/10	22.2	85.34	4	85.43	84.80	18.2	39,392	0.05%
2020/07/09	10.2	86.80	11.4	86.66	86.20	-1.2	39,134	0.00%
2020/07/08	14.5	86.93	8	86.94	87.00	6.5	38,728	0.02%
2020/07/07	10	86.37	20	86.48	87.00	-10	38,430	-0.03%
2020/07/06	13.1	86.43	19	86.51	86.40	-6	38,484	-0.02%
2020/07/03	24	85.46	138	85.50	85.30	-114	39,251	-0.29%	大賣/鉅額交易
2020/07/02	8	85.20	11.2	85.47	86.00	-3.2	39,318	-0.01%
2020/07/01	30.2	86.41	34.6	86.67	85.90	-4.5	39,567	-0.01%
2020/06/30	9	86.21	26	86.12	86.30	-17	39,234	-0.04%
2020/06/29	38.5	84.31	86	84.54	85.20	-47.5	38,911	-0.12%
2020/06/24	86	82.79	178.5	82.92	83.50	-92.5	37,861	-0.24%	大賣/
2020/06/23	21	79.94	62	79.93	80.20	-41	37,387	-0.11%
2020/06/22	7	78.54	7	78.60	78.90	0	37,269	0.00%
2020/06/19	1	78.40	3	78.37	78.80	-2	37,883	-0.01%
2020/06/18	11	78.15	10	77.90	78.50	1	37,988	0.00%
2020/06/17	7.1	78.31	4	78.23	78.20	3.1	38,713	0.01%
2020/06/16	4	78.40	41	78.04	78.40	-37	40,122	-0.09%
2020/06/15	20	77.36	2	77.30	77.00	18	41,533	0.04%
2020/06/12	42	77.51	24	77.28	78.00	18	42,349	0.04%
2020/06/11	52	78.71	18.3	78.88	78.60	33.7	42,992	0.08%
2020/06/10	0	0.00	8.3	79.70	79.90	-8.3	43,388	-0.02%
2020/06/09	45	79.45	53	79.51	79.50	-8	44,767	-0.02%
2020/06/08	138.1	79.40	154	79.59	79.70	-15.9	45,559	-0.03%	大買/大賣/
2020/06/05	18	77.97	23.7	78.07	78.50	-5.7	45,175	-0.01%
2020/06/04	34	78.16	36	78.37	78.40	-2	45,232	0.00%
2020/06/03	8	78.21	30.5	78.15	78.10	-22.5	45,254	-0.05%
2020/06/02	7.4	77.13	26	77.26	77.10	-18.6	45,186	-0.04%
2020/06/01	6	76.47	14.1	76.47	76.20	-8.1	45,106	-0.02%
2020/05/29	9	74.57	8	75.28	75.80	1	45,158	0.00%
2020/05/28	12	75.34	20	75.21	75.30	-8	44,994	-0.02%
2020/05/27	6.5	75.31	8.6	75.18	75.30	-2.1	45,453	0.00%
2020/05/26	21.1	74.88	18	75.02	74.80	3.1	45,969	0.01%
2020/05/25	31.2	73.26	13	73.17	73.60	18.2	46,216	0.04%
2020/05/22	45	73.84	14	73.86	73.60	31	46,552	0.07%
2020/05/21	65.1	74.71	9.7	74.71	74.70	55.4	46,325	0.12%
2020/05/20	19	74.77	8	74.59	74.50	11	46,417	0.02%
2020/05/19	42	75.15	29	74.91	74.80	13	46,489	0.03%
2020/05/18	96.5	75.36	16	75.73	75.00	80.5	46,100	0.17%
2020/05/15	29	77.56	11	77.33	77.10	18	45,526	0.04%
2020/05/14	58	78.14	7	78.17	78.20	51	45,023	0.11%
2020/05/13	22	78.56	17.1	78.32	78.80	4.9	44,680	0.01%
2020/05/12	19	77.65	1.1	77.95	77.30	17.9	44,565	0.04%
2020/05/11	78	78.44	60	78.47	78.90	18	44,747	0.04%
2020/05/08	15	76.25	30	76.55	76.20	-15	44,242	-0.03%
2020/05/07	3	74.80	33	75.13	75.20	-30	44,308	-0.07%
2020/05/06	31.4	74.55	2	74.30	74.30	29.4	44,218	0.07%
2020/05/05	13.5	74.28	2.2	74.45	74.10	11.3	44,492	0.03%
2020/05/04	48	74.53	7	74.20	74.50	41	44,768	0.09%
2020/04/30	23.6	76.53	69	76.73	77.00	-45.4	44,694	-0.10%
2020/04/29	12	75.86	31	75.81	75.60	-19	44,975	-0.04%
2020/04/28	12.3	74.91	10	75.00	75.20	2.3	45,609	0.00%
2020/04/27	22.2	74.88	20	74.87	74.90	2.2	47,798	0.00%
2020/04/24	2.9	73.90	5	74.00	73.80	-2.1	47,910	0.00%
2020/04/23	1.8	74.26	11	74.30	74.00	-9.2	48,896	-0.02%
2020/04/22	10	73.39	1	73.00	73.90	9	48,768	0.02%
2020/04/21	45.6	74.08	17.2	74.02	73.50	28.4	48,703	0.06%
2020/04/20	8.6	76.23	11.5	76.14	76.20	-2.9	48,171	-0.01%
2020/04/17	29	75.89	105.2	75.98	75.80	-76.2	48,024	-0.16%	大賣/
2020/04/16	14.5	74.35	19	74.59	74.00	-4.5	47,392	-0.01%
2020/04/15	56	74.42	10	74.59	74.10	46	47,157	0.10%
2020/04/14	4	73.98	19.5	74.13	74.40	-15.5	47,387	-0.03%
2020/04/13	23.8	73.29	3	73.40	73.10	20.8	47,485	0.04%
2020/04/10	3.4	73.76	4	73.73	73.90	-0.6	47,506	0.00%
2020/04/09	41.2	74.31	13	74.27	74.00	28.2	47,817	0.06%
2020/04/08	63.1	73.90	71	73.81	75.00	-7.9	47,242	-0.02%
2020/04/07	9	71.01	31.3	71.44	71.20	-22.3	45,981	-0.05%
2020/04/06	45.9	70.05	36.1	70.07	70.20	9.8	45,466	0.02%
2020/04/01	15.2	70.06	0	0.00	70.00	15.2	44,975	0.03%
2020/03/31	34.2	70.12	3	69.93	69.90	31.2	44,733	0.07%
2020/03/30	20.4	69.48	18	69.61	70.00	2.4	44,283	0.01%
2020/03/27	59	71.05	13	71.42	70.10	46	43,919	0.10%
2020/03/26	23.5	71.16	11	70.68	71.00	12.5	43,204	0.03%
2020/03/25	20	71.85	44	72.01	71.40	-24	43,208	-0.06%
2020/03/24	5.2	69.83	53	69.97	69.40	-47.8	42,793	-0.11%
2020/03/23	44	67.86	14	67.86	67.50	30	43,074	0.07%
2020/03/20	1,091	70.27	1,086.4	70.53	70.80	4.6	42,561	0.01%	大買/大賣/
2020/03/19	2,336	67.45	2,312.6	67.75	66.30	23.4	41,412	0.06%	大買/大賣/
2020/03/18	41	70.51	16	70.69	70.00	25	40,185	0.06%
2020/03/17	79	71.00	178	70.43	70.60	-99	39,472	-0.25%	大賣/
2020/03/16	35	72.26	28.6	71.80	71.10	6.4	38,858	0.02%
2020/03/13	59	71.01	31.2	72.46	74.60	27.8	38,007	0.07%
2020/03/12	787.2	74.81	743	75.01	74.70	44.1	36,846	0.12%	大買/大賣/
2020/03/11	18	78.86	14	79.23	78.60	4	35,761	0.01%
2020/03/10	25	79.09	30	78.86	79.40	-5	35,582	-0.01%
2020/03/09	67	79.43	14.6	79.34	79.10	52.4	35,358	0.15%
2020/03/06	13	81.02	27	81.09	80.80	-14	35,166	-0.04%
2020/03/05	20.2	83.32	4.1	82.99	82.70	16.2	35,040	0.05%
2020/03/04	11.3	81.52	22.2	81.36	81.70	-10.9	35,049	-0.03%
2020/03/03	11	81.06	4	81.28	81.00	7	34,888	0.02%
2020/03/02	43.3	78.88	10.5	79.07	79.20	32.8	34,638	0.09%
2020/02/27	29.1	80.35	21	80.18	80.30	8.1	34,937	0.02%
2020/02/26	36	81.44	8	81.54	81.10	28	34,982	0.08%
2020/02/25	220.2	80.22	210	80.63	82.30	10.2	34,763	0.03%	大買/大賣/
2020/02/24	15	80.58	4.8	80.75	80.70	10.2	34,847	0.03%
2020/02/21	15	81.83	0	0.00	81.70	15	35,036	0.04%
2020/02/20	29.3	83.15	6	82.95	82.80	23.3	36,338	0.06%
2020/02/19	2	83.55	25.5	84.13	83.80	-23.5	36,346	-0.06%
2020/02/18	265.1	83.99	662.7	83.86	83.40	-397.6	36,642	-1.09%	大買/大賣/鉅額交易
2020/02/17	5.5	83.88	38	83.90	83.90	-32.5	37,750	-0.09%
2020/02/14	887	85.00	460	85.10	84.90	427	38,341	1.11%	大買/大賣/鉅額交易
2020/02/13	15	85.59	45.2	84.92	84.70	-30.2	39,439	-0.08%
2020/02/12	61.8	84.01	26	84.73	85.50	35.8	40,708	0.09%
2020/02/11	5.2	82.88	15	82.64	82.90	-9.8	41,559	-0.02%
2020/02/10	21.1	81.73	20	80.21	82.00	1.1	42,608	0.00%
2020/02/07	2.5	82.90	16.5	83.06	82.90	-14	43,602	-0.03%
2020/02/06	111.6	82.93	137.7	82.75	83.60	-26.1	45,059	-0.06%	大買/大賣/
2020/02/05	21.5	82.04	16.5	82.07	82.20	5	46,922	0.01%
2020/02/04	13.5	83.25	198.9	83.15	82.20	-185.4	48,200	-0.38%	大賣/鉅額交易
2020/02/03	971.3	80.53	986.4	80.18	82.20	-15.1	48,094	-0.03%	大買/大賣/
2020/01/31	32.5	83.69	16	83.93	83.20	16.5	47,505	0.03%
2020/01/30	293.9	83.73	105.1	84.38	83.10	188.8	47,070	0.40%	大買/大賣/鉅額交易
2020/01/20	609	92.99	616	92.87	92.30	-7	44,925	-0.02%	大買/大賣/
2020/01/17	132	92.10	156	92.08	92.30	-24	44,926	-0.05%	大買/大賣/
2020/01/16	0	0.00	23.4	89.81	90.00	-23.4	44,307	-0.05%
2020/01/15	5.1	89.93	17	89.96	89.90	-11.9	45,467	-0.03%
2020/01/14	3	89.77	14	89.94	90.00	-11	46,469	-0.02%
2020/01/13	4.2	89.13	10	89.25	89.60	-5.8	46,698	-0.01%
2020/01/10	4.2	88.17	19.5	88.40	89.00	-15.3	47,630	-0.03%
2020/01/09	43.1	87.42	44	87.17	87.10	-0.9	48,452	0.00%
2020/01/08	332	86.64	310	86.72	86.50	22	48,573	0.05%	大買/大賣/
2020/01/07	644.2	88.67	616	89.03	89.10	28.2	48,302	0.06%	大買/大賣/
2020/01/06	6.1	90.61	10	90.60	90.50	-3.9	48,395	-0.01%
2020/01/03	643	91.98	708	91.85	91.60	-65	48,271	-0.13%	大買/大賣/
2020/01/02	39.7	90.89	7	90.93	90.80	32.7	48,116	0.07%
2019/12/31	2.2	90.79	2	90.80	90.80	0.2	48,193	0.00%
2019/12/30	0	0.00	12	91.28	90.90	-12	48,265	-0.02%
2019/12/27	10	91.56	6	91.55	91.50	4.1	48,462	0.01%
2019/12/26	12.2	90.87	42	90.82	90.80	-29.8	48,560	-0.06%
2019/12/25	16.4	91.02	12	90.99	91.00	4.4	49,146	0.01%
2019/12/24	358	91.00	365	91.31	90.90	-7	49,384	-0.01%	大買/大賣/
2019/12/23	6	90.95	4.1	91.03	91.50	1.9	49,552	0.00%
2019/12/20	6.1	91.79	4.6	91.75	91.10	1.5	49,578	0.00%
2019/12/19	8	91.65	27.3	92.06	92.20	-19.3	49,260	-0.04%
2019/12/18	193	92.61	253.9	92.51	92.40	-60.9	48,958	-0.12%	大買/大賣/
2019/12/17	14	91.32	2	91.25	91.60	12	48,539	0.02%
2019/12/16	11	91.61	33.5	91.69	91.60	-22.5	48,561	-0.05%
2019/12/13	9	91.39	28	91.03	91.00	-19	48,552	-0.04%
2019/12/12	28.2	91.58	64.4	91.50	91.00	-36.2	48,727	-0.07%
2019/12/11	463	91.00	506.4	91.01	91.30	-43.4	48,865	-0.09%	大買/大賣/
2019/12/10	10.1	90.28	1	90.20	90.30	9.1	49,354	0.02%
2019/12/09	38	90.86	25.3	91.17	91.00	12.7	49,715	0.03%
2019/12/06	4	90.05	9.8	90.16	90.50	-5.8	49,472	-0.01%
2019/12/05	1.1	90.56	12.8	90.22	89.90	-11.8	49,467	-0.02%
2019/12/04	11.1	88.94	22	89.50	89.50	-10.9	49,622	-0.02%
2019/12/03	15.3	90.07	12	89.87	90.00	3.3	49,672	0.01%
2019/12/02	24	87.99	56	87.32	88.60	-32	49,485	-0.06%
2019/11/29	328.3	88.64	336	89.00	88.50	-7.7	49,213	-0.02%	大買/大賣/
2019/11/28	7.6	89.98	8	90.41	89.80	-0.4	48,897	0.00%
2019/11/27	46	90.05	18.6	90.26	90.60	27.4	49,237	0.06%
2019/11/26	11	89.96	3.2	89.99	89.90	7.8	49,243	0.02%
2019/11/25	18.6	89.93	65	89.35	89.60	-46.4	48,294	-0.10%
2019/11/22	17	91.85	419.6	91.52	91.40	-402.6	47,978	-0.84%	大賣/鉅額交易
2019/11/21	417	91.29	425.1	91.29	92.50	-8.1	47,972	-0.02%	大買/大賣/
2019/11/20	410	91.41	415	91.52	91.90	-5	47,375	-0.01%	大買/大賣/
2019/11/19	29	91.75	132.9	92.24	92.80	-103.9	47,024	-0.22%	大賣/鉅額交易
2019/11/18	416.2	90.49	26	90.41	90.50	390.2	45,679	0.85%	大買/鉅額交易
2019/11/15	40.2	90.11	33	90.10	90.10	7.2	45,397	0.02%
2019/11/14	15.7	90.31	317	91.02	89.30	-301.3	45,007	-0.67%	大賣/鉅額交易
2019/11/13	339	89.80	76.8	89.70	89.70	262.2	44,081	0.59%	大買/鉅額交易
2019/11/12	29.2	89.67	61.1	90.06	91.00	-31.9	43,699	-0.07%
2019/11/11	80.3	88.32	150.8	88.79	87.90	-70.5	42,815	-0.16%	大賣/
2019/11/08	665.2	92.09	716.4	92.17	90.90	-51.2	41,247	-0.12%	大買/大賣/
2019/11/07	226.6	90.42	217.3	90.55	90.80	9.3	39,749	0.02%	大買/大賣/
2019/11/06	649.2	89.65	669	89.92	90.40	-19.8	38,542	-0.05%	大買/大賣/
2019/11/05	29.1	89.79	97.6	89.77	90.00	-68.5	37,282	-0.18%
2019/11/04	685.6	88.41	803.6	88.46	89.00	-118	36,054	-0.33%	大買/大賣/鉅額交易
2019/11/01	72	82.75	143.6	83.29	84.80	-71.6	34,294	-0.21%	大賣/
2019/10/31	8.2	80.69	53.1	80.96	80.60	-44.9	33,093	-0.14%
2019/10/30	16.3	80.06	18.5	79.90	80.20	-2.2	32,959	-0.01%
2019/10/29	13.4	80.48	31	80.60	80.80	-17.6	32,835	-0.05%
2019/10/28	30	80.53	4.2	80.45	80.10	25.8	32,576	0.08%
2019/10/25	9.6	80.04	12	79.97	80.20	-2.4	32,470	-0.01%
2019/10/24	6.4	80.65	28	80.76	80.50	-21.6	32,252	-0.07%
2019/10/23	72	80.16	78	80.09	80.50	-6	32,630	-0.02%
2019/10/22	49.2	79.06	118	79.34	79.50	-68.8	32,364	-0.21%	大賣/
2019/10/21	42	76.92	5	77.22	77.60	37	31,601	0.12%
2019/10/18	10.6	77.62	229.9	77.83	76.90	-219.3	31,704	-0.69%	大賣/鉅額交易
2019/10/17	60	76.06	61.8	76.67	77.20	-1.8	30,791	-0.01%
2019/10/16	22	75.00	10	74.93	75.00	12	29,769	0.04%
2019/10/15	6.1	74.79	13.2	75.02	74.70	-7.1	29,704	-0.02%
2019/10/14	39.3	74.25	39.8	74.35	74.50	-0.5	30,027	0.00%
2019/10/09	6.1	73.28	5	73.30	72.90	1.1	29,767	0.00%
2019/10/08	5.2	74.01	6	74.00	74.00	-0.8	29,894	0.00%
2019/10/07	5	73.56	8	73.58	73.40	-3	29,759	-0.01%
2019/10/04	13	72.13	10	72.20	72.70	3	29,672	0.01%
2019/10/03	13.1	71.79	1	71.80	72.00	12.1	29,708	0.04%
2019/10/02	5.2	72.32	6	72.32	72.30	-0.8	29,572	0.00%
2019/10/01	20.6	72.56	130.4	72.68	72.60	-109.8	29,331	-0.37%	大賣/鉅額交易
2019/09/27	56.3	73.70	2	73.80	73.20	54.3	28,815	0.19%
2019/09/26	4.3	74.22	4	74.10	74.00	0.3	28,901	0.00%
2019/09/25	7	74.27	11	74.24	74.80	-4	28,895	-0.01%
2019/09/24	3	75.03	23	74.90	74.90	-20	29,218	-0.07%
2019/09/23	4.1	74.48	3	74.63	74.70	1.1	29,240	0.00%
2019/09/20	9.2	74.08	27.8	74.31	74.50	-18.6	29,577	-0.06%
2019/09/19	18.4	74.07	43	73.53	73.50	-24.6	29,314	-0.08%
2019/09/18	9	74.40	10.8	74.51	74.40	-1.8	29,144	-0.01%
2019/09/17	29.6	74.80	62.3	74.67	74.60	-32.7	29,059	-0.11%
2019/09/16	356	75.95	338.7	75.90	76.00	17.3	29,303	0.06%	大買/大賣/
2019/09/12	336.4	75.85	337	75.95	76.00	-0.6	29,068	0.00%	大買/大賣/
2019/09/11	16	74.84	12	74.99	74.50	4	28,869	0.01%
2019/09/10	48	74.12	37	74.08	74.10	11	28,884	0.04%
2019/09/09	8	75.06	4	75.20	74.70	4	29,030	0.01%
2019/09/06	56	75.72	25	75.28	75.00	31	29,372	0.11%
2019/09/05	1.2	74.57	19.1	74.92	74.90	-17.9	29,587	-0.06%
2019/09/04	32	74.20	10	74.15	74.30	22	29,815	0.07%
2019/09/03	1	73.60	32	73.63	73.60	-31	29,905	-0.10%
2019/09/02	35.1	73.99	6	74.12	74.00	29.1	30,251	0.10%
2019/08/30	9.5	73.73	25	73.38	74.20	-15.5	30,587	-0.05%
2019/08/29	408.3	71.90	400	71.90	71.90	8.3	30,724	0.03%	大買/大賣/
2019/08/28	4.8	72.14	3	72.20	72.40	1.8	31,041	0.01%
2019/08/27	24	72.15	11	72.18	72.20	13	31,307	0.04%
2019/08/26	18.1	71.89	23	71.92	72.00	-4.9	31,562	-0.02%
2019/08/23	9	73.46	1	73.50	73.30	8	31,812	0.03%
2019/08/22	29	73.93	3	73.90	73.90	26	32,267	0.08%
2019/08/21	3	73.43	12	73.40	73.50	-9	34,158	-0.03%
2019/08/20	4	72.50	9	72.52	72.40	-5	34,127	-0.01%
2019/08/19	5.2	72.54	2	72.65	72.40	3.2	34,491	0.01%
2019/08/16	214.6	71.99	183	72.14	72.00	31.6	35,197	0.09%	大買/大賣/
2019/08/15	25.2	71.67	2	71.60	71.60	23.2	35,147	0.07%
2019/08/14	55.4	73.26	5	73.18	72.60	50.4	35,268	0.14%
2019/08/13	9	73.02	0	0.00	72.90	9	35,218	0.03%
2019/08/12	25	73.00	3	73.80	73.70	22	35,749	0.06%
2019/08/08	8	73.26	5	73.36	73.10	3	36,472	0.01%
2019/08/07	8.3	73.24	8	73.05	72.90	0.3	37,306	0.00%
2019/08/06	511.1	72.59	476	72.96	73.30	35.1	37,843	0.09%	大買/大賣/
2019/08/05	51.1	73.22	39	73.69	72.80	12.1	37,786	0.03%
2019/08/02	97	75.99	38	75.82	75.50	59	37,404	0.16%
2019/08/01	14	78.09	10	78.14	77.90	4	37,162	0.01%
2019/07/31	23.4	78.10	15	78.47	78.60	8.4	37,041	0.02%
2019/07/30	7	77.84	33.2	77.92	77.80	-26.2	37,167	-0.07%
2019/07/29	6	78.32	11.2	78.26	78.40	-5.2	37,511	-0.01%
2019/07/26	24.3	78.43	7.3	78.46	78.40	17	37,626	0.05%
2019/07/25	40.1	78.53	31	78.54	78.60	9.1	37,671	0.02%
2019/07/24	48.4	81.16	68.6	81.14	81.30	-20.2	37,192	-0.05%
2019/07/23	77.6	80.81	60.9	80.67	80.90	16.7	36,534	0.05%
2019/07/22	20.6	80.44	30.8	80.56	80.60	-10.2	36,414	-0.03%
2019/07/19	4.8	79.73	85	79.74	79.30	-80.2	36,308	-0.22%
2019/07/18	14	79.36	12	79.10	79.00	2	36,773	0.01%
2019/07/17	10	79.65	8	79.96	79.30	2	37,533	0.01%
2019/07/16	422.2	80.10	431.6	80.10	80.00	-9.4	37,702	-0.02%	大買/大賣/
2019/07/15	94.2	76.78	44.1	77.56	78.10	50.1	38,121	0.13%
2019/07/12	60	77.94	104.1	77.61	77.60	-44.1	40,175	-0.11%	大賣/
2019/07/11	467.2	78.52	459	78.24	78.20	8.2	41,245	0.02%	大買/大賣/
2019/07/10	70	77.98	72	77.89	77.90	-2	42,238	0.00%
2019/07/09	518	77.96	502	78.00	77.90	16	43,101	0.04%	大買/大賣/
2019/07/08	8	78.69	11	78.73	79.00	-3	43,727	-0.01%
2019/07/05	3	78.10	11	78.05	78.20	-8	44,148	-0.02%
2019/07/04	4.3	77.80	2	78.15	77.70	2.3	44,538	0.01%
2019/07/03	49	77.83	5	77.88	77.50	44	44,768	0.10%
2019/07/02	28.4	79.27	4	79.23	79.10	24.4	45,091	0.05%
2019/07/01	38	79.25	29.1	79.08	79.40	8.9	45,435	0.02%
2019/06/28	7	77.77	12.2	77.83	77.40	-5.2	46,469	-0.01%
2019/06/27	25	77.34	25	77.41	77.40	0	48,925	0.00%
2019/06/26	9	76.47	65.1	76.29	76.30	-56.1	49,037	-0.11%
2019/06/25	14	76.44	39.5	76.26	76.40	-25.5	48,862	-0.05%
2019/06/24	762	75.70	260.2	75.90	77.10	501.8	48,644	1.03%	大買/大賣/鉅額交易
2019/06/21	130.1	77.02	625	77.37	76.80	-495	48,291	-1.02%	大買/大賣/鉅額交易
2019/06/20	5.6	77.50	14.2	77.52	77.70	-8.6	47,665	-0.02%
2019/06/19	15.4	76.74	65	76.92	77.20	-49.6	47,481	-0.10%
2019/06/18	19	76.03	15	76.65	75.90	4	46,966	0.01%
2019/06/17	26.3	76.15	15	76.20	76.40	11.3	46,586	0.02%
2019/06/14	27.8	75.06	40.5	74.87	75.10	-12.7	46,296	-0.03%
2019/06/13	36.2	74.19	6.8	73.98	74.20	29.4	45,938	0.06%
2019/06/12	842.5	72.34	817	72.12	73.70	25.5	45,892	0.06%	大買/大賣/
2019/06/11	1.7	72.38	5	72.54	72.40	-3.3	45,480	-0.01%
2019/06/10	41	71.59	39	71.98	72.10	2	45,277	0.00%
2019/06/06	315.4	71.07	6.6	71.18	71.10	308.8	44,971	0.69%	大買/鉅額交易
2019/06/05	251.2	71.80	511	72.01	71.00	-259.8	44,606	-0.58%	大買/大賣/鉅額交易
2019/06/04	517	72.12	509	72.00	71.80	8	44,249	0.02%	大買/大賣/
2019/06/03	8.6	72.71	55.1	72.53	73.40	-46.5	43,903	-0.11%
2019/05/31	36	74.01	11.1	74.49	73.90	24.9	43,607	0.06%
2019/05/30	45	73.23	17	72.74	73.40	28	42,989	0.07%
2019/05/29	32.7	70.94	7	71.44	72.20	25.7	42,844	0.06%
2019/05/28	36.3	71.55	3	71.63	71.20	33.3	42,521	0.08%
2019/05/27	14.7	71.47	1.6	71.80	71.40	13.1	40,574	0.03%
2019/05/24	35.8	71.70	10.6	71.61	71.40	25.2	40,541	0.06%
2019/05/23	1,337.1	71.97	1,307.6	72.04	71.50	29.5	40,262	0.07%	大買/大賣/
2019/05/22	14.1	74.27	1	74.30	74.00	13.1	39,723	0.03%
2019/05/21	24.1	74.99	3	75.13	75.00	21.1	39,988	0.05%
2019/05/20	53.1	74.82	5.2	75.40	75.00	47.9	39,825	0.12%
2019/05/17	48.4	75.07	47	75.15	74.70	1.4	39,707	0.00%
2019/05/16	549.4	76.33	584.3	77.00	75.90	-34.9	39,278	-0.09%	大買/大賣/
2019/05/15	454	77.92	425.8	77.74	77.80	28.2	38,512	0.07%	大買/大賣/
2019/05/14	15.4	79.62	3.6	79.67	79.70	11.8	37,886	0.03%
2019/05/13	26.4	81.56	17.2	82.13	81.20	9.2	37,563	0.02%
2019/05/10	8.2	84.06	4.2	83.83	83.70	4	37,575	0.01%
2019/05/09	12.9	84.74	91	84.89	84.30	-78.1	37,560	-0.21%
2019/05/08	16.1	85.90	23	85.89	85.90	-6.9	37,350	-0.02%
2019/05/07	35	86.93	20.2	86.82	86.60	14.8	37,276	0.04%
2019/05/06	19.1	85.55	85.3	85.16	84.90	-66.2	37,269	-0.18%
2019/05/03	56.7	87.64	12.2	88.01	88.20	44.5	36,812	0.12%
2019/05/02	36.7	86.72	2	86.90	86.90	34.7	36,616	0.09%
2019/04/30	5.2	86.71	7	87.66	86.90	-1.8	36,365	0.00%
2019/04/29	62	88.22	11.8	87.96	87.80	50.2	36,026	0.14%
2019/04/26	6	87.23	14.4	87.33	87.40	-8.4	35,703	-0.02%
2019/04/25	25.2	86.61	62.6	86.35	86.80	-37.4	35,423	-0.11%
2019/04/24	17.1	87.20	38.3	86.74	86.90	-21.2	35,170	-0.06%
2019/04/23	26.8	87.76	81	87.69	88.30	-54.2	34,864	-0.16%
2019/04/22	48.8	88.30	42.5	88.66	87.80	6.3	34,003	0.02%
2019/04/19	120	89.91	123.2	89.88	88.90	-3.2	33,706	-0.01%	大買/大賣/
2019/04/18	126.4	94.28	238.2	93.76	91.60	-111.8	32,619	-0.34%	大買/大賣/鉅額交易
2019/04/17	161	91.11	74.8	91.68	91.80	86.2	30,553	0.28%	大買/
2019/04/16	68.9	90.13	36	90.18	89.90	32.9	29,346	0.11%
2019/04/15	44.5	88.73	38.8	88.86	89.30	5.7	28,411	0.02%
2019/04/12	23.1	86.25	48.6	86.02	86.50	-25.5	27,828	-0.09%
2019/04/11	9.3	83.88	16.5	84.11	83.80	-7.2	27,456	-0.03%
2019/04/10	30.2	82.86	46.5	82.91	83.00	-16.3	26,990	-0.06%
2019/04/09	4	82.42	8.2	82.48	82.50	-4.2	26,686	-0.02%
2019/04/08	82.8	82.65	73.4	82.69	82.40	9.4	26,501	0.04%
2019/04/03	26.6	81.18	52.6	81.56	81.90	-26	25,825	-0.10%
2019/04/02	30.1	82.24	54.1	82.39	82.00	-24	25,304	-0.09%
2019/04/01	105.5	79.32	150.2	79.41	80.80	-44.7	23,838	-0.19%	大買/大賣/
2019/03/29	35.2	72.18	58.6	73.16	73.50	-23.4	21,133	-0.11%
2019/03/28	0	0.00	6	71.62	71.80	-6	21,058	-0.03%
2019/03/27	3	71.97	0	0.00	71.90	3	21,359	0.01%
2019/03/26	6	71.72	6.5	71.71	71.80	-0.5	21,516	0.00%
2019/03/25	20	71.52	9	71.29	71.20	11	21,784	0.05%
2019/03/22	16.8	73.05	15.4	73.27	73.00	1.4	21,732	0.01%
2019/03/21	5.7	72.81	36	72.93	73.00	-30.3	21,996	-0.14%
2019/03/20	9.2	72.11	11.6	72.18	72.40	-2.4	22,458	-0.01%
2019/03/19	5	71.98	10	72.07	72.30	-5	23,024	-0.02%
2019/03/18	4.5	71.58	7.8	71.71	72.00	-3.3	23,226	-0.01%
2019/03/15	10	70.81	1	71.00	70.60	9	23,470	0.04%
2019/03/14	6.2	70.81	3	70.80	71.10	3.2	23,311	0.01%
2019/03/13	15.1	70.80	4.7	70.82	70.70	10.4	24,214	0.04%
2019/03/12	1.9	71.04	14	71.24	71.20	-12.1	24,353	-0.05%
2019/03/11	12	70.52	4.3	70.46	70.40	7.7	24,453	0.03%
2019/03/08	13	70.84	0.2	71.20	70.70	12.8	24,916	0.05%
2019/03/07	7	71.71	8	71.91	71.60	-1	25,765	0.00%
2019/03/06	6	72.23	2.2	72.17	72.50	3.8	26,193	0.01%
2019/03/05	0.8	72.00	3	71.90	71.90	-2.2	26,787	-0.01%
2019/03/04	8.2	72.11	4	72.13	72.20	4.2	26,928	0.02%
2019/02/27	3.3	72.79	0	72.70	72.70	3.3	26,754	0.01%
2019/02/26	10.1	73.08	3	73.63	72.80	7.1	26,722	0.03%
2019/02/25	5.7	73.07	7	73.39	73.40	-1.3	26,937	0.00%
2019/02/22	10.4	73.30	3.9	73.27	73.50	6.5	27,267	0.02%
2019/02/21	12.4	73.33	16.6	73.60	73.80	-4.2	27,552	-0.02%
2019/02/20	5	73.06	41	72.97	73.20	-36	27,545	-0.13%
2019/02/19	5	71.90	7	71.99	72.00	-2	27,169	-0.01%
2019/02/18	8.4	71.19	4	71.47	71.00	4.4	27,351	0.02%
2019/02/15	6.2	70.52	5	70.40	70.30	1.2	27,533	0.00%
2019/02/14	20.2	71.73	17	71.81	71.40	3.2	27,638	0.01%
2019/02/13	15.7	72.27	22.1	72.31	72.00	-6.4	27,733	-0.02%
2019/02/12	1.1	71.70	46.1	71.55	72.00	-45	27,694	-0.16%
2019/02/11	33.5	70.04	25	70.21	69.90	8.5	27,543	0.03%
2019/01/30	4.1	69.95	6	70.05	70.00	-1.9	27,311	-0.01%
2019/01/29	31	69.95	8	70.00	69.90	23	27,329	0.08%
2019/01/28	11.1	70.84	14	70.90	70.80	-2.9	27,288	-0.01%
2019/01/25	3.4	70.59	0	0.00	70.70	3.4	27,511	0.01%
2019/01/24	0.2	70.00	1	69.90	70.00	-0.8	27,455	0.00%
2019/01/23	7	69.83	1.2	69.65	69.70	5.8	27,740	0.02%
2019/01/22	4	70.48	1	70.50	70.70	3	27,933	0.01%
2019/01/21	4	71.10	38	71.18	71.20	-34	28,393	-0.12%
2019/01/18	3	70.50	3	70.73	70.80	0	29,728	0.00%
2019/01/17	33.1	70.30	20.1	70.19	70.40	13	30,927	0.04%
2019/01/16	11.2	70.19	2	70.00	70.20	9.2	31,610	0.03%
2019/01/15	2.1	70.20	35	70.15	70.30	-32.9	31,959	-0.10%
2019/01/14	5.5	68.82	0	0.00	68.70	5.5	32,168	0.02%
2019/01/11	3.4	69.68	11	69.97	69.40	-7.6	33,547	-0.02%
2019/01/10	7	69.26	2.1	69.26	69.30	4.9	33,515	0.01%
2019/01/09	8.8	70.04	15	69.70	69.90	-6.2	33,515	-0.02%
2019/01/08	7.1	68.55	4	68.85	68.60	3.1	33,510	0.01%
2019/01/07	1.3	68.98	14	69.09	69.30	-12.7	33,710	-0.04%
2019/01/04	18.4	67.64	7	67.54	67.60	11.4	33,606	0.03%
2019/01/03	27.3	68.84	11	69.02	68.90	16.3	33,646	0.05%
2019/01/02	9	70.12	1	70.10	70.10	8	33,501	0.02%
2018/12/28	3.2	70.86	0	0.00	70.80	3.2	33,856	0.01%
2018/12/27	4	70.95	8.8	71.48	70.80	-4.8	34,100	-0.01%
2018/12/26	1.3	70.69	0	0.00	70.20	1.3	34,354	0.00%
2018/12/25	3	70.37	9.4	70.37	70.70	-6.4	34,538	-0.02%
2018/12/24	8.1	71.11	12	70.79	71.40	-3.9	35,126	-0.01%
2018/12/22	0.1	70.90	1	71.20	70.90	-0.9	35,373	0.00%
2018/12/21	6.2	70.59	0	0.00	71.40	6.2	35,779	0.02%
2018/12/20	0.4	71.50	12	71.58	71.50	-11.6	35,804	-0.03%
2018/12/19	0.2	71.60	8	71.38	71.80	-7.8	35,643	-0.02%
2018/12/18	4.1	70.44	7	70.44	70.80	-2.9	35,873	-0.01%
2018/12/17	4.6	71.69	2.6	71.42	71.10	2	36,093	0.01%
2018/12/14	6.6	71.75	5	71.74	71.50	1.6	36,528	0.00%
2018/12/13	11.7	72.47	19.6	72.65	73.00	-7.9	36,813	-0.02%
2018/12/12	18	71.04	23	71.09	71.20	-5	37,341	-0.01%
2018/12/11	5.6	68.65	4	68.50	68.40	1.6	37,568	0.00%
2018/12/10	36.9	67.79	27	67.89	67.70	9.9	37,759	0.03%
2018/12/07	36.2	69.28	8.8	69.33	69.10	27.4	37,568	0.07%
2018/12/06	53.5	69.44	8	69.25	69.00	45.5	37,365	0.12%
2018/12/05	15.2	72.08	1	72.30	71.60	14.2	36,597	0.04%
2018/12/04	6	73.30	14.3	73.77	73.40	-8.3	36,922	-0.02%
2018/12/03	0	0.00	1,013	73.62	74.00	-1,013	36,977	-2.74%	大賣/鉅額交易
2018/11/30	1,001.8	71.90	14	73.43	71.90	987.8	36,598	2.70%	大買/鉅額交易
2018/11/29	29.4	73.13	15.6	73.61	72.40	13.8	35,692	0.04%
2018/11/28	7	72.54	57	72.64	73.10	-50	35,289	-0.14%
2018/11/27	7	70.59	1	70.50	70.70	6	34,839	0.02%
2018/11/26	20.2	71.15	6.6	71.10	71.00	13.6	34,800	0.04%
2018/11/23	13.7	70.02	5	70.04	70.00	8.7	34,663	0.03%
2018/11/22	26.7	69.92	12.4	69.88	69.50	14.3	34,653	0.04%
2018/11/21	56.4	69.44	65	69.51	70.60	-8.6	34,466	-0.02%
2018/11/20	44	71.37	7.2	71.42	71.00	36.8	34,147	0.11%
2018/11/19	6	73.37	7	73.20	73.40	-1	33,901	0.00%
2018/11/16	0.3	74.50	3	74.07	74.30	-2.7	34,199	-0.01%
2018/11/15	6	73.42	14.4	73.79	74.50	-8.4	35,037	-0.02%
2018/11/14	16.4	73.76	15.8	74.03	73.30	0.6	34,998	0.00%
2018/11/13	2.5	74.40	5	74.32	74.40	-2.5	34,972	-0.01%
2018/11/12	6	76.25	6.8	76.49	76.20	-0.8	34,899	0.00%
2018/11/09	19.1	75.94	44	76.11	76.10	-24.9	35,101	-0.07%
2018/11/08	8.6	77.35	2.7	76.85	76.60	5.9	35,138	0.02%
2018/11/07	17.5	77.94	0.8	78.00	77.90	16.7	35,022	0.05%
2018/11/06	9	78.32	0	0.00	77.30	9	35,016	0.03%
2018/11/05	4.2	80.02	9	79.92	80.00	-4.8	35,081	-0.01%
2018/11/02	5.5	80.58	6	80.90	81.00	-0.5	35,222	0.00%
2018/11/01	3	79.37	7.4	79.83	79.90	-4.4	35,105	-0.01%
2018/10/31	8.6	78.41	10.6	78.46	78.80	-2	35,267	-0.01%
2018/10/30	4.6	75.86	2.6	76.32	76.40	2	35,030	0.01%
2018/10/29	408.5	75.79	421	76.06	75.50	-12.5	35,063	-0.04%	大買/大賣/
2018/10/26	90.2	77.39	60.5	77.57	76.20	29.7	35,074	0.08%
2018/10/17	112.4	69.89	93.7	69.85	68.10	18.7	34,592	0.05%	大買/
2018/10/16	84.1	70.11	106.4	70.11	70.40	-22.3	33,758	-0.07%	大賣/
2018/10/15	23	70.67	42.5	70.64	70.50	-19.5	33,489	-0.06%
2018/10/12	23.9	70.75	32	70.81	71.90	-8.1	33,508	-0.02%
2018/10/11	110	70.60	21	70.48	70.10	89	33,512	0.27%	大買/
2018/10/09	19.5	75.53	16.6	75.69	75.30	2.9	32,293	0.01%
2018/10/08	27	75.58	8	75.59	75.50	19	32,342	0.06%
2018/10/05	39	75.83	30	75.48	75.60	9	32,631	0.03%
2018/10/04	33	76.56	19.1	76.65	76.20	13.9	32,542	0.04%
2018/10/03	27.1	77.85	42	77.61	77.80	-14.9	32,668	-0.05%
2018/10/02	86	78.26	46	79.00	78.10	40	32,896	0.12%
2018/10/01	10.6	79.97	9.1	79.97	79.90	1.5	32,641	0.00%
2018/09/28	13	78.69	22	78.84	79.20	-9	32,840	-0.03%
2018/09/27	19.2	77.94	18	78.11	78.70	1.2	32,499	0.00%
2018/09/26	12.5	77.45	46.2	77.50	77.30	-33.7	32,279	-0.10%
2018/09/25	49	76.02	1	76.20	76.10	48	32,142	0.15%
2018/09/21	40	75.33	9	75.58	75.80	31	32,370	0.10%
2018/09/20	32	75.63	0	0.00	75.60	32	32,265	0.10%
2018/09/19	11	76.09	7	76.17	76.40	4	32,294	0.01%
2018/09/18	32.2	76.17	10	76.29	75.80	22.2	32,335	0.07%
2018/09/17	15.1	77.68	5.4	77.78	77.80	9.7	32,456	0.03%
2018/09/14	6	77.02	23.3	77.55	77.90	-17.3	32,799	-0.05%
2018/09/13	22.1	76.17	5	76.04	76.00	17.1	32,828	0.05%
2018/09/12	18	77.67	8	77.25	77.00	10	32,740	0.03%
2018/09/11	53	76.25	14.1	76.89	77.70	38.9	32,803	0.12%
2018/09/10	52.5	75.44	119.2	76.24	75.10	-66.7	33,096	-0.20%	大賣/
2018/09/07	53.2	78.04	36.3	78.13	77.70	16.9	32,715	0.05%
2018/09/06	22.8	79.32	3	79.47	79.30	19.8	32,743	0.06%
2018/09/05	33.1	80.18	1	80.20	80.10	32.1	32,558	0.10%
2018/09/04	8.1	80.18	1	80.20	80.10	7.1	32,939	0.02%
2018/09/03	31	80.34	0	0.00	80.10	31	33,317	0.09%
2018/08/31	63.7	80.48	4	80.45	80.50	59.7	34,592	0.17%
2018/08/30	6	81.13	1	81.10	80.90	5	35,372	0.01%
2018/08/29	8.1	81.23	1	81.30	81.40	7.1	35,704	0.02%
2018/08/28	6	81.33	11	81.19	81.20	-5	35,877	-0.01%
2018/08/27	11	80.96	1	81.00	81.00	10	36,077	0.03%
2018/08/24	17	81.04	2	81.05	81.10	15	36,106	0.04%
2018/08/23	6	81.07	14	81.36	81.80	-8	37,143	-0.02%
2018/08/22	9.3	81.52	4	81.70	81.70	5.3	37,444	0.01%
2018/08/21	13	81.05	38	81.20	81.00	-25	37,825	-0.07%
2018/08/20	7	81.11	7.1	81.31	81.00	-0.1	38,555	0.00%
2018/08/17	11	81.69	25	81.24	81.10	-14	39,047	-0.04%
2018/08/16	30	80.94	13	81.16	81.20	17	39,033	0.04%
2018/08/15	54.4	80.53	18	80.96	81.10	36.4	38,932	0.09%
2018/08/14	54.2	81.57	6.8	81.45	81.30	47.4	38,576	0.12%
2018/08/13	16.5	84.30	35	84.55	83.80	-18.6	37,744	-0.05%
2018/08/10	24	85.91	22	85.87	85.90	2	37,559	0.01%
2018/08/09	3.2	85.19	10	85.49	85.20	-6.8	37,496	-0.02%
2018/08/08	1	85.00	37	84.99	85.00	-36	37,984	-0.09%
2018/08/07	3.1	84.72	2	84.95	84.40	1.1	38,653	0.00%
2018/08/06	2	84.45	7	84.31	84.60	-5.1	40,277	-0.01%
2018/08/03	1	83.50	12.2	83.49	83.80	-11.2	40,685	-0.03%
2018/08/02	18	83.52	17	84.38	82.80	1	40,725	0.00%
2018/08/01	9.2	83.61	21	84.04	84.10	-11.8	40,747	-0.03%
2018/07/31	7.1	83.48	4	83.55	83.80	3.1	40,718	0.01%
2018/07/30	3	84.13	28	83.87	84.20	-25	40,734	-0.06%
2018/07/27	4	83.43	0	0.00	83.20	4	40,533	0.01%
2018/07/26	14	82.69	19	82.59	83.50	-5	40,985	-0.01%
2018/07/25	27	82.91	15	82.81	82.70	12	41,156	0.03%
2018/07/24	626.2	85.48	569.1	85.80	85.20	57.1	41,023	0.14%	大買/大賣/
2018/07/23	22.5	85.20	27.2	85.29	85.50	-4.7	40,405	-0.01%
2018/07/20	17.8	85.06	40	85.23	85.30	-22.2	40,448	-0.05%
2018/07/19	4.6	84.84	30.1	84.92	85.20	-25.5	40,634	-0.06%
2018/07/18	991.2	84.05	958	84.26	84.10	33.2	41,177	0.08%	大買/大賣/
2018/07/17	2.3	83.25	32.3	82.99	82.90	-30	41,148	-0.07%
2018/07/16	1.1	83.18	18	83.07	82.80	-16.9	41,273	-0.04%
2018/07/13	8.1	82.16	30	82.31	82.90	-21.9	42,018	-0.05%
2018/07/12	6	81.12	6	81.35	81.20	0	42,639	0.00%
2018/07/11	42	81.19	11	81.52	81.60	31	42,885	0.07%
2018/07/10	23.9	80.59	10	80.73	80.50	13.9	42,680	0.03%
2018/07/09	12.1	81.03	16	81.07	80.80	-3.9	42,584	-0.01%
2018/07/06	36.1	80.58	8	80.38	80.50	28.1	42,830	0.07%
2018/07/05	5.2	81.07	5	81.36	81.20	0.2	42,840	0.00%
2018/07/04	7	81.33	21	81.14	81.60	-14	43,143	-0.03%
2018/07/03	14	80.96	7.1	81.00	80.70	7	43,802	0.02%
2018/07/02	46	81.76	14	81.84	81.00	32	44,386	0.07%
2018/06/29	21.9	81.71	34	82.56	83.20	-12.1	44,722	-0.03%
2018/06/28	29.1	80.71	1	80.60	80.50	28.1	46,328	0.06%
2018/06/27	28	81.05	9	81.08	80.90	19	46,430	0.04%
2018/06/26	40.3	80.83	104.2	80.52	81.00	-63.9	46,386	-0.14%	大賣/
2018/06/25	32.5	81.72	7	81.71	81.50	25.5	46,072	0.06%
2018/06/22	43.7	82.26	22.2	82.16	82.30	21.5	45,973	0.05%
2018/06/21	14.8	82.97	7	83.13	82.70	7.8	45,954	0.02%
2018/06/20	147.2	82.52	9.3	82.54	83.00	137.9	46,402	0.30%	大買/鉅額交易
2018/06/19	66.1	83.29	7	83.49	83.00	59.1	46,024	0.13%
2018/06/15	24.2	84.81	5	84.80	85.00	19.2	45,391	0.04%
2018/06/14	38.6	86.26	26.2	86.23	85.50	12.4	44,934	0.03%
2018/06/13	5	87.88	2	87.80	87.80	3	44,377	0.01%
2018/06/12	16.2	87.71	5	87.44	87.70	11.2	45,087	0.02%
2018/06/11	21.7	87.63	23.2	87.68	87.40	-1.6	45,024	0.00%
2018/06/08	397.1	88.86	356	89.15	88.30	41.1	45,184	0.09%	大買/大賣/
2018/06/07	24.1	90.17	61.2	90.32	91.20	-37.1	44,916	-0.08%
2018/06/06	325	88.81	358	89.07	89.10	-33	44,888	-0.07%	大買/大賣/
2018/06/05	13.4	88.00	15	88.19	88.10	-1.6	45,553	0.00%
2018/06/04	14.1	87.93	20.1	87.74	87.80	-6.1	45,573	-0.01%
2018/06/01	3.1	86.37	5.2	86.39	86.60	-2.1	45,724	0.00%
2018/05/31	26.1	86.54	20.4	86.87	85.70	5.7	45,907	0.01%
2018/05/30	5.1	86.97	5	87.34	87.40	0.1	45,020	0.00%
2018/05/29	11.3	87.90	21	88.50	87.60	-9.7	44,829	-0.02%
2018/05/28	114	88.38	53	88.52	88.80	61	44,821	0.14%	大買/
2018/05/25	43.7	85.83	59.1	85.89	86.50	-15.4	44,419	-0.03%
2018/05/24	4	83.68	2.2	84.20	84.10	1.9	44,188	0.00%
2018/05/23	19.1	84.03	20	83.95	83.60	-0.9	44,702	0.00%
2018/05/22	37	84.48	13	84.08	84.00	24	45,124	0.05%
2018/05/21	5	85.02	2	85.30	85.00	3	45,700	0.01%
2018/05/18	8.2	83.96	8	84.40	83.90	0.2	46,339	0.00%
2018/05/17	24.2	84.79	2	84.95	84.20	22.2	47,022	0.05%
2018/05/16	48.2	84.89	25.4	84.43	84.60	22.8	47,215	0.05%
2018/05/15	28.5	86.95	127	87.97	86.00	-98.5	47,488	-0.21%	大賣/
2018/05/14	111.8	88.73	106.2	88.67	89.00	5.7	48,662	0.01%	大買/大賣/
2018/05/11	19.1	84.33	39	84.45	85.00	-19.9	47,388	-0.04%
2018/05/10	3.1	82.51	4.6	82.68	82.90	-1.6	47,391	0.00%
2018/05/09	12.1	82.24	4	82.00	81.80	8.1	47,644	0.02%
2018/05/08	10.2	82.06	20	81.85	82.60	-9.8	48,053	-0.02%
2018/05/07	1	81.70	13	81.52	81.60	-12	48,209	-0.02%
2018/05/04	14.7	80.46	1	80.10	80.40	13.7	48,519	0.03%
2018/05/03	55.3	80.33	1	80.60	80.10	54.3	48,855	0.11%
2018/05/02	23	82.84	7	82.37	81.80	16	48,950	0.03%
2018/04/30	14.2	82.10	14	82.64	82.90	0.2	49,029	0.00%
2018/04/27	21.9	81.13	7	81.14	81.50	14.9	49,363	0.03%
2018/04/26	49	81.16	21	81.10	80.60	28	49,915	0.06%
2018/04/25	351.4	80.01	315	80.00	80.40	36.4	50,957	0.07%	大買/大賣/
2018/04/24	84.5	81.08	43.2	81.28	80.60	41.3	51,057	0.08%
2018/04/23	61.1	83.14	18	83.14	83.00	43.1	50,484	0.09%
2018/04/20	12	84.07	48	83.98	84.00	-36	50,371	-0.07%
2018/04/19	357	84.71	332.1	85.07	85.00	24.9	50,547	0.05%	大買/大賣/
2018/04/18	92	85.64	16.3	85.42	84.80	75.7	50,204	0.15%
2018/04/17	26.1	86.66	0	0.00	86.50	26.1	50,087	0.05%
2018/04/16	62	87.53	23	87.29	87.60	39	50,333	0.08%
2018/04/13	21	87.06	17	87.13	87.00	4	50,506	0.01%
2018/04/12	54	87.00	56	86.99	86.80	-2	50,851	0.00%
2018/04/11	53	87.81	30	87.84	87.30	23	51,181	0.04%
2018/04/10	30.2	87.21	12	87.08	87.00	18.2	51,411	0.04%
2018/04/09	77.1	87.19	34	87.27	87.40	43.1	51,757	0.08%
2018/04/03	43.1	87.19	13	87.05	87.20	30.1	51,281	0.06%
2018/04/02	1,112.1	88.55	1,030	88.88	88.10	82.1	50,921	0.16%	大買/大賣/
2018/03/31	501.7	88.95	284	89.11	88.50	217.7	50,680	0.43%	大買/大賣/鉅額交易
2018/03/30	382.2	91.46	336	92.00	91.40	46.2	48,765	0.09%	大買/大賣/
2018/03/29	24	90.15	5	90.18	90.00	19	48,632	0.04%
2018/03/28	17	90.40	24	90.85	90.10	-7	48,333	-0.01%
2018/03/27	12	91.23	3	91.30	91.20	9	48,237	0.02%
2018/03/26	16.2	89.98	19	89.91	90.20	-2.8	48,082	-0.01%
2018/03/23	58.4	90.76	86	91.04	90.40	-27.7	48,202	-0.06%
2018/03/22	9.1	92.80	14	92.85	92.80	-4.9	48,376	-0.01%
2018/03/21	17	92.50	4	92.58	92.40	13	48,263	0.03%
2018/03/20	8.1	92.64	3.1	92.61	92.60	5	48,615	0.01%
2018/03/19	4.4	92.52	1	92.90	92.90	3.4	48,662	0.01%
2018/03/16	6.1	92.99	4.3	93.58	92.80	1.8	48,767	0.00%
2018/03/15	19	93.13	57.1	93.69	93.40	-38.1	48,424	-0.08%
2018/03/14	37.1	93.68	20.2	93.79	93.30	17	48,939	0.03%
2018/03/13	90.5	95.45	110	95.76	95.20	-19.5	48,868	-0.04%	大賣/
2018/03/12	50	93.74	53.3	94.00	94.30	-3.3	48,136	-0.01%
2018/03/09	206	91.50	69.3	91.72	91.90	136.7	48,311	0.28%	大買/鉅額交易
2018/03/08	29	89.33	11	89.35	89.40	18	48,434	0.04%
2018/03/07	47	89.30	26	89.39	88.50	21	48,600	0.04%
2018/03/06	28.1	88.33	16	88.20	88.20	12.1	49,225	0.02%
2018/03/05	23.3	87.24	11	87.35	87.00	12.3	49,994	0.02%
2018/03/02	18.9	87.29	19	87.36	87.80	-0.1	49,680	0.00%
2018/03/01	28.6	87.99	23	87.95	87.90	5.6	49,850	0.01%
2018/02/27	12.1	89.11	9	89.11	88.10	3.1	49,752	0.01%
2018/02/26	59.2	89.24	11	89.19	88.80	48.2	49,448	0.10%
2018/02/23	17.2	88.61	4	89.05	88.90	13.2	49,325	0.03%
2018/02/22	40.2	87.88	15	87.71	87.90	25.2	49,530	0.05%
2018/02/21	32.1	88.35	18	88.46	88.20	14.1	49,335	0.03%
2018/02/12	116.3	87.82	12	87.79	87.60	104.3	48,915	0.21%	大買/鉅額交易
2018/02/09	55.2	87.17	11	87.35	87.50	44.2	48,743	0.09%
2018/02/08	37	89.48	22.3	89.70	89.00	14.7	48,453	0.03%
2018/02/07	23.2	90.44	6	90.82	90.00	17.2	49,905	0.03%
2018/02/06	1,334.1	88.94	1,424.3	89.75	89.20	-90.2	49,153	-0.18%	大買/大賣/
2018/02/05	149	93.03	17	92.91	92.80	132	47,142	0.28%	大買/鉅額交易
2018/02/02	19.1	94.87	38	95.06	95.20	-18.9	47,140	-0.04%
2018/02/01	15.3	93.92	6	94.20	93.50	9.3	47,024	0.02%
2018/01/31	36.4	92.59	20.3	92.63	92.20	16.1	46,756	0.03%
2018/01/30	26.1	94.05	9	94.07	93.60	17.1	46,299	0.04%
2018/01/29	10.3	94.85	1	94.80	94.70	9.3	46,043	0.02%
2018/01/26	7.3	95.38	100	95.40	95.40	-92.7	45,847	-0.20%
2018/01/25	9	95.77	13	95.99	95.40	-4	45,486	-0.01%
2018/01/24	5	96.02	19.2	96.00	95.90	-14.2	44,848	-0.03%
2018/01/23	18.4	95.80	36.7	96.08	96.90	-18.3	44,696	-0.04%
2018/01/22	29	96.93	43.2	97.15	96.60	-14.2	44,513	-0.03%
2018/01/19	103.9	95.67	101.6	96.14	96.90	2.3	43,848	0.01%	大買/大賣/
2018/01/18	42.7	94.39	84.2	94.29	93.80	-41.5	42,486	-0.10%
2018/01/17	13	93.02	14	93.36	93.40	-1	42,043	0.00%
2018/01/16	51	93.32	9	93.28	93.40	42	41,887	0.10%
2018/01/15	54.2	92.63	13	92.92	93.30	41.2	41,766	0.10%
2018/01/12	65.2	91.94	46	91.89	91.80	19.2	41,540	0.05%
2018/01/11	345	91.23	219	91.51	91.40	126	41,459	0.30%	大買/大賣/鉅額交易
2018/01/10	60	91.04	13	91.01	90.80	47	40,939	0.11%
2018/01/09	20.1	91.95	4.1	91.88	91.80	16	40,640	0.04%
2018/01/08	36.2	91.91	4	91.70	91.80	32.2	40,616	0.08%
2018/01/05	29.2	92.00	33	91.90	93.00	-3.8	40,275	-0.01%
2018/01/04	51.1	92.83	15	92.94	92.60	36.1	39,996	0.09%
2018/01/03	46.7	94.54	17	94.62	94.00	29.7	39,819	0.07%
2018/01/02	20	94.88	21	94.80	95.00	-1	39,215	0.00%