鴻海 (2317)-元大-忠孝券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	144.2	197.93	27	198.00	196.50	117.2	67,153	0.17%	大買/鉅額交易
2024/12/02	106.7	196.42	24	197.38	196.00	82.7	67,158	0.12%	大買/
2024/11/29	555.6	196.40	65	196.05	195.50	490.5	66,987	0.73%	大買/鉅額交易
2024/11/28	86.9	195.22	197.8	195.81	195.50	-110.9	67,030	-0.17%	大賣/鉅額交易
2024/11/27	148.7	198.39	44.6	198.04	196.50	104.1	67,043	0.16%	大買/鉅額交易
2024/11/26	260.1	203.19	9.4	202.61	202.50	250.8	66,507	0.38%	大買/鉅額交易
2024/11/25	35.8	207.97	115.7	208.55	210.50	-79.9	65,430	-0.12%	大賣/
2024/11/22	26.4	204.45	43	204.71	203.00	-16.6	64,798	-0.03%
2024/11/21	52.3	203.05	12	202.71	202.50	40.3	65,000	0.06%
2024/11/20	31	206.20	45.7	206.58	206.00	-14.7	65,385	-0.02%
2024/11/19	69.2	203.44	31.2	203.96	203.50	38	65,849	0.06%
2024/11/18	98.6	203.75	105.9	203.02	202.50	-7.3	66,210	-0.01%	大賣/
2024/11/15	180.8	208.45	60	208.91	207.00	120.8	66,169	0.18%	大買/鉅額交易
2024/11/14	126.6	211.79	26.5	211.75	211.50	100.1	65,720	0.15%	大買/
2024/11/13	64.2	214.46	24.7	214.35	214.50	39.5	65,927	0.06%
2024/11/12	170.8	215.95	40.8	216.06	214.00	130	66,646	0.20%	大買/鉅額交易
2024/11/11	28.6	218.80	46.9	219.13	220.00	-18.4	67,372	-0.03%
2024/11/08	27.2	218.79	63.7	218.98	218.00	-36.5	68,533	-0.05%
2024/11/07	68.9	214.22	145.3	217.14	217.00	-76.4	69,919	-0.11%	大賣/
2024/11/06	79.9	214.58	261.1	214.94	213.50	-181.2	71,518	-0.25%	大賣/鉅額交易
2024/11/05	70.2	213.39	64.2	213.83	214.00	6	73,247	0.01%
2024/11/04	17.3	211.37	111.2	212.31	214.00	-93.9	77,681	-0.12%	大賣/
2024/11/01	162.3	205.58	107.3	205.46	208.00	55	80,548	0.07%	大買/大賣/
2024/10/30	48	211.95	90.2	212.41	211.50	-42.2	81,929	-0.05%
2024/10/29	254.9	210.66	113.8	209.69	209.50	141.1	81,977	0.17%	大買/大賣/鉅額交易
2024/10/28	313.5	215.93	121.6	218.72	215.00	191.9	81,834	0.23%	大買/大賣/鉅額交易
2024/10/25	32.3	213.79	241.6	214.80	216.00	-209.3	81,192	-0.26%	大賣/鉅額交易
2024/10/24	288.4	211.99	39.1	212.21	211.50	249.3	81,356	0.31%	大買/鉅額交易
2024/10/23	156.9	214.65	57.3	215.16	216.00	99.7	81,746	0.12%	大買/
2024/10/22	47.6	213.84	276.9	214.53	215.50	-229.2	82,294	-0.28%	大賣/鉅額交易
2024/10/21	52.4	210.50	125.3	212.24	210.00	-72.9	83,469	-0.09%	大賣/
2024/10/18	316.7	208.99	147.8	209.36	207.50	168.9	83,998	0.20%	大買/大賣/鉅額交易
2024/10/17	418.4	207.19	222.5	207.34	208.50	195.9	84,516	0.23%	大買/大賣/鉅額交易
2024/10/16	218.6	205.16	80.3	205.20	205.00	138.3	84,684	0.16%	大買/鉅額交易
2024/10/15	86.6	205.55	253	204.97	207.00	-166.4	84,454	-0.20%	大賣/鉅額交易
2024/10/14	72.9	198.59	57	197.39	199.00	15.9	83,225	0.02%
2024/10/11	88.7	199.88	73.3	200.89	200.00	15.4	84,917	0.02%
2024/10/09	36.7	198.24	196.5	199.10	199.00	-159.8	84,841	-0.19%	大賣/鉅額交易
2024/10/08	115.6	195.70	24.7	196.04	194.00	90.9	84,628	0.11%	大買/
2024/10/07	87.6	196.88	69.4	197.44	197.50	18.2	86,026	0.02%
2024/10/04	240.3	192.98	256.3	193.99	194.00	-16	86,540	-0.02%	大買/大賣/
2024/10/01	29.4	187.13	32.4	187.75	187.00	-3	85,357	0.00%
2024/09/30	59.2	189.11	36.9	190.03	187.50	22.3	86,645	0.03%
2024/09/27	96	191.25	101.3	192.52	191.00	-5.3	86,879	-0.01%	大賣/
2024/09/26	101.6	190.43	40.3	190.73	189.50	61.3	88,138	0.07%	大買/
2024/09/25	168.3	189.12	199.3	189.58	188.50	-31	88,278	-0.04%	大買/大賣/
2024/09/24	18.8	180.42	71.9	181.29	183.00	-53.1	87,589	-0.06%
2024/09/23	11.6	178.63	35.1	179.73	180.00	-23.5	88,056	-0.03%
2024/09/20	40.1	178.96	46.6	180.88	177.00	-6.5	89,343	-0.01%
2024/09/19	49.7	175.37	13	175.65	176.50	36.7	89,933	0.04%
2024/09/18	177.5	176.46	7.7	175.55	174.00	169.8	90,975	0.19%	大買/鉅額交易
2024/09/16	50.2	176.13	107.1	179.57	181.00	-57	92,423	-0.06%	大賣/
2024/09/13	39.3	176.56	30	177.13	176.00	9.3	94,482	0.01%
2024/09/12	12.9	176.37	201.4	176.00	177.50	-188.5	96,794	-0.19%	大賣/鉅額交易
2024/09/11	18.7	170.03	13	170.73	169.50	5.7	97,425	0.01%
2024/09/10	128.2	169.45	34.4	171.19	169.00	93.8	98,440	0.10%	大買/
2024/09/09	158	171.77	58	172.36	172.00	100	98,999	0.10%	大買/
2024/09/06	42.2	176.19	21	176.74	176.50	21.2	100,326	0.02%
2024/09/05	116.5	177.25	61.1	175.99	175.00	55.4	101,765	0.05%	大買/
2024/09/04	216.6	176.10	71.6	178.03	179.50	145	101,899	0.14%	大買/鉅額交易
2024/09/03	20.3	185.16	80.7	185.42	185.00	-60.4	100,741	-0.06%
2024/09/02	34.2	184.52	32	183.28	183.00	2.2	101,914	0.00%
2024/08/30	32.3	184.37	50.8	184.39	184.50	-18.5	103,273	-0.02%
2024/08/29	64.7	181.93	36.1	183.83	184.50	28.6	104,122	0.03%
2024/08/28	22.5	181.38	95.2	183.41	185.50	-72.8	104,648	-0.07%
2024/08/27	54.9	180.42	16.1	180.59	180.50	38.8	106,103	0.04%
2024/08/26	44.9	182.52	68.1	182.45	182.00	-23.2	106,949	-0.02%
2024/08/23	68.2	177.73	60.2	178.11	180.00	8	107,498	0.01%
2024/08/22	128.5	180.45	32.4	180.46	179.50	96.1	107,809	0.09%	大買/
2024/08/21	74.5	183.57	51.6	183.98	183.50	22.9	108,503	0.02%
2024/08/20	80.1	188.68	36	188.74	186.50	44.1	108,463	0.04%
2024/08/19	42.4	187.26	61.5	186.98	187.00	-19.2	108,510	-0.02%
2024/08/16	55.1	184.38	76.9	185.82	184.00	-21.8	108,475	-0.02%
2024/08/15	124.5	182.81	82.3	181.91	181.00	42.3	108,044	0.04%	大買/
2024/08/14	100.3	185.36	69.6	185.67	185.50	30.8	107,885	0.03%
2024/08/13	124.5	180.58	77.9	180.35	181.00	46.6	107,715	0.04%	大買/
2024/08/12	152.4	176.36	173	176.55	176.00	-20.6	108,358	-0.02%	大買/大賣/
2024/08/09	96	169.83	121.9	170.49	168.50	-25.9	109,102	-0.02%	大賣/
2024/08/08	272.1	163.77	109.6	164.50	163.50	162.5	108,889	0.15%	大買/大賣/鉅額交易
2024/08/07	249	170.66	146.9	171.99	170.50	102.1	107,321	0.10%	大買/大賣/鉅額交易
2024/08/06	278.3	168.64	514.2	168.52	167.50	-235.9	105,884	-0.22%	大買/大賣/鉅額交易
2024/08/05	309.3	169.35	255.4	169.02	168.00	54	102,629	0.05%	大買/大賣/
2024/08/02	389.7	191.07	178	189.91	186.50	211.7	100,061	0.21%	大買/大賣/鉅額交易
2024/08/01	84	202.75	63	202.64	202.50	21	99,293	0.02%
2024/07/31	108.3	199.16	59.6	198.88	198.00	48.7	101,079	0.05%	大買/
2024/07/30	48.8	191.25	144.3	192.23	196.00	-95.5	100,915	-0.09%	大賣/
2024/07/29	55.8	193.85	32.7	193.92	193.00	23.1	101,111	0.02%
2024/07/26	153	191.36	33.6	192.27	192.00	119.4	101,334	0.12%	大買/鉅額交易
2024/07/23	105.5	199.95	60.3	199.65	201.50	45.1	101,273	0.04%	大買/
2024/07/22	237.7	195.36	523.6	194.24	192.50	-285.9	101,525	-0.28%	大買/大賣/鉅額交易
2024/07/19	110.6	201.95	80.9	202.56	204.00	29.7	100,691	0.03%	大買/
2024/07/18	343.4	205.33	133.1	205.26	204.00	210.3	102,383	0.21%	大買/大賣/鉅額交易
2024/07/17	92.6	213.64	33.4	213.93	212.00	59.2	101,305	0.06%
2024/07/16	143.4	213.71	18.5	213.91	213.00	124.9	101,241	0.12%	大買/鉅額交易
2024/07/15	84.7	217.12	54.1	217.18	216.50	30.6	102,079	0.03%
2024/07/12	429.4	217.51	119.4	217.21	216.00	310	102,453	0.30%	大買/大賣/鉅額交易
2024/07/11	73.5	226.44	78.4	226.11	225.50	-4.9	101,909	0.00%
2024/07/10	127.8	223.26	52.5	223.33	223.50	75.4	103,744	0.07%	大買/
2024/07/09	206.5	226.81	172.6	226.95	225.50	33.9	104,436	0.03%	大買/大賣/
2024/07/08	169.9	222.28	186.9	222.70	226.50	-17	104,093	-0.02%	大買/大賣/
2024/07/05	78.6	213.92	28	214.40	214.50	50.6	105,052	0.05%
2024/07/04	171.5	213.02	204.2	212.28	214.50	-32.6	105,962	-0.03%	大買/大賣/
2024/07/03	111.9	205.25	49.6	206.40	203.00	62.3	105,809	0.06%	大買/
2024/07/02	444	208.36	73.2	206.76	204.50	370.9	106,349	0.35%	大買/鉅額交易
2024/07/01	82	215.54	165.2	215.63	216.00	-83.2	106,325	-0.08%	大賣/
2024/06/28	78.4	214.57	56.6	214.61	214.00	21.7	108,067	0.02%
2024/06/27	66.4	211.29	106.9	212.91	212.50	-40.6	108,103	-0.04%	大賣/
2024/06/26	189.7	211.89	75.4	212.73	210.00	114.4	109,229	0.10%	大買/鉅額交易
2024/06/25	119.4	204.86	185.5	206.98	211.00	-66.1	110,700	-0.06%	大買/大賣/
2024/06/24	223.6	207.05	703.3	206.18	206.00	-479.7	111,189	-0.43%	大買/大賣/鉅額交易
2024/06/21	214.5	212.98	44.2	213.46	212.00	170.3	112,462	0.15%	大買/鉅額交易
2024/06/20	100.3	210.56	182.2	210.65	217.50	-81.9	112,162	-0.07%	大賣/
2024/06/19	138.5	205.16	447.3	205.46	203.00	-308.8	113,142	-0.27%	大買/大賣/鉅額交易
2024/06/18	120.4	199.00	69.3	198.58	198.50	51.1	113,310	0.05%	大買/
2024/06/17	162.1	196.82	112.6	197.21	200.00	49.6	115,217	0.04%	大買/大賣/
2024/06/14	90.7	194.68	234.4	195.24	198.00	-143.7	116,569	-0.12%	大賣/鉅額交易
2024/06/13	224.1	191.74	203.9	191.47	192.00	20.2	118,495	0.02%	大買/大賣/
2024/06/12	54.8	184.61	265.9	185.11	187.50	-211	122,764	-0.17%	大賣/鉅額交易
2024/06/11	18.3	179.27	74.8	179.78	180.50	-56.5	123,876	-0.05%
2024/06/07	64.4	177.98	35	178.03	177.50	29.4	128,123	0.02%
2024/06/06	169.8	179.78	136.8	180.89	177.50	33	132,975	0.02%	大買/大賣/
2024/06/05	104.6	174.60	167	174.06	175.50	-62.3	133,281	-0.05%	大買/大賣/
2024/06/04	245.5	172.89	69.3	172.68	171.00	176.2	132,468	0.13%	大買/鉅額交易
2024/06/03	118.7	176.56	61.9	177.01	176.50	56.8	131,562	0.04%	大買/
2024/05/31	194.9	174.93	37.4	175.18	172.00	157.5	130,748	0.12%	大買/鉅額交易
2024/05/30	108.8	177.06	52.4	177.97	176.50	56.4	129,554	0.04%	大買/
2024/05/29	185.6	182.81	43	182.35	180.50	142.6	130,014	0.11%	大買/鉅額交易
2024/05/28	120.8	184.72	57.7	184.88	185.50	63.1	129,230	0.05%	大買/
2024/05/27	145.7	183.69	156.2	183.03	185.00	-10.5	128,741	-0.01%	大買/大賣/
2024/05/24	49.4	173.61	127.1	174.96	176.00	-77.6	127,321	-0.06%	大賣/
2024/05/23	132.4	172.48	169	172.43	173.00	-36.7	126,500	-0.03%	大買/大賣/
2024/05/22	71.3	168.81	74.1	169.01	169.00	-2.8	125,395	0.00%
2024/05/21	97.2	166.54	18.2	166.51	166.00	79	124,802	0.06%
2024/05/20	197.5	167.80	28	168.13	167.50	169.5	124,336	0.14%	大買/鉅額交易
2024/05/17	143.6	169.58	42.2	169.67	170.00	101.4	123,763	0.08%	大買/鉅額交易
2024/05/16	111	174.16	149.4	175.51	171.50	-38.4	122,712	-0.03%	大買/大賣/
2024/05/15	159.5	168.18	168.1	170.42	170.50	-8.6	120,759	-0.01%	大買/大賣/
2024/05/14	120.1	170.34	93.2	172.17	172.00	26.8	118,632	0.02%	大買/
2024/05/13	186.8	170.96	63	171.80	169.50	123.8	116,850	0.11%	大買/鉅額交易
2024/05/10	140.6	169.24	36.6	170.02	169.50	104.1	115,830	0.09%	大買/鉅額交易
2024/05/09	155.5	172.33	136.1	173.16	170.50	19.4	114,664	0.02%	大買/大賣/
2024/05/08	99.6	169.74	60.9	169.95	169.50	38.7	113,075	0.03%
2024/05/07	274.5	169.11	116.8	169.38	169.50	157.7	112,117	0.14%	大買/大賣/鉅額交易
2024/05/06	101.4	165.08	301.4	164.86	167.50	-200.1	110,314	-0.18%	大買/大賣/鉅額交易
2024/05/03	35.7	157.16	72.1	157.60	156.00	-36.4	107,787	-0.03%
2024/05/02	112.2	153.36	26.5	153.48	154.00	85.7	107,073	0.08%	大買/
2024/04/30	108.5	158.47	34.7	157.62	156.00	73.8	106,176	0.07%	大買/
2024/04/29	73.2	158.19	139.5	159.08	158.50	-66.3	105,289	-0.06%	大賣/
2024/04/26	89.5	156.17	69.9	156.22	155.00	19.6	104,036	0.02%
2024/04/25	157.7	152.65	94.7	152.92	151.50	63.1	102,659	0.06%	大買/
2024/04/24	128.3	151.68	194.5	152.12	156.00	-66.2	101,157	-0.07%	大買/大賣/
2024/04/23	57	144.60	121.5	144.69	144.00	-64.5	98,752	-0.07%	大賣/
2024/04/22	56.6	142.55	90.2	143.01	143.00	-33.6	98,059	-0.03%
2024/04/19	280	142.89	131.1	142.69	143.00	148.9	97,247	0.15%	大買/大賣/鉅額交易
2024/04/18	54.4	146.63	100	147.09	148.00	-45.6	95,526	-0.05%
2024/04/17	71.2	143.97	101.6	144.65	146.50	-30.3	94,851	-0.03%	大賣/
2024/04/16	285.8	140.08	456.6	140.02	141.00	-170.8	93,480	-0.18%	大買/大賣/鉅額交易
2024/04/15	162.3	147.11	192.3	147.00	146.00	-30	90,976	-0.03%	大買/大賣/
2024/04/12	91.5	150.80	66.2	151.62	150.50	25.3	89,690	0.03%
2024/04/11	243.4	150.21	2,457.5	148.29	150.00	-2,214	87,961	-2.52%	大買/大賣/鉅額交易
2024/04/10	134.3	155.85	51.7	155.08	154.50	82.7	85,355	0.10%	大買/
2024/04/09	123.1	158.25	76.4	159.34	158.00	46.8	84,044	0.06%	大買/
2024/04/08	91.4	158.03	86.5	157.76	158.00	4.9	82,682	0.01%
2024/04/03	99.7	156.74	87.4	157.26	159.00	12.2	81,311	0.02%
2024/04/02	161.8	155.72	187.8	156.45	159.00	-26.1	79,344	-0.03%	大買/大賣/
2024/04/01	169	151.51	114.6	151.58	150.50	54.5	76,692	0.07%	大買/大賣/
2024/03/29	344	152.64	311	152.26	150.00	33	75,560	0.04%	大買/大賣/
2024/03/28	151.3	153.32	331	154.02	155.50	-179.6	73,210	-0.25%	大買/大賣/鉅額交易
2024/03/27	63.7	145.47	122.1	146.51	148.50	-58.4	70,339	-0.08%	大賣/
2024/03/26	329.1	144.18	152.1	142.01	142.00	177.1	68,483	0.26%	大買/大賣/鉅額交易
2024/03/25	183.6	145.34	149.4	145.81	145.50	34.1	66,381	0.05%	大買/大賣/
2024/03/22	315	145.14	186	146.32	145.50	129	64,505	0.20%	大買/大賣/鉅額交易
2024/03/21	180.5	142.14	175.6	142.29	142.50	4.9	61,032	0.01%	大買/大賣/
2024/03/20	2,626	139.55	222.5	138.70	138.00	2,403.5	58,649	4.10%	大買/大賣/鉅額交易
2024/03/19	215.2	133.31	111.3	134.49	136.00	103.9	55,781	0.19%	大買/大賣/鉅額交易
2024/03/18	375.1	133.04	260	133.83	136.00	115.1	53,182	0.22%	大買/大賣/鉅額交易
2024/03/15	138.6	130.27	1,113.2	131.90	132.00	-974.6	49,532	-1.97%	大買/大賣/鉅額交易
2024/03/14	76.1	118.93	161.5	119.65	121.00	-85.4	43,236	-0.20%	大賣/
2024/03/13	233	120.53	246.7	120.47	120.50	-13.8	40,314	-0.03%	大買/大賣/
2024/03/12	525.7	117.36	430.7	115.53	119.00	95	34,910	0.27%	大買/大賣/
2024/03/11	401.1	110.34	298	108.68	109.50	103.1	29,389	0.35%	大買/大賣/鉅額交易
2024/03/08	53.3	105.99	58.6	105.64	105.00	-5.4	27,431	-0.02%
2024/03/07	32	107.52	39.7	107.85	107.50	-7.6	26,533	-0.03%
2024/03/06	7.2	106.07	155.3	106.11	106.50	-148.1	26,183	-0.57%	大賣/鉅額交易
2024/03/05	74.3	107.57	58.6	107.50	106.50	15.6	26,190	0.06%
2024/03/04	111.7	102.91	196.6	105.23	106.50	-84.9	25,463	-0.33%	大買/大賣/
2024/03/01	37.3	102.69	15	102.80	102.00	22.3	24,125	0.09%
2024/02/29	50.3	103.20	15.7	103.48	103.00	34.6	24,041	0.14%
2024/02/27	10.9	103.76	90.7	103.62	103.50	-79.8	23,750	-0.34%
2024/02/26	15.3	103.27	36.5	103.34	103.50	-21.2	23,649	-0.09%
2024/02/23	3.4	103.32	94.1	103.03	103.00	-90.7	23,790	-0.38%
2024/02/22	25	103.18	6	103.33	103.50	19	24,119	0.08%
2024/02/21	10	103.00	25.1	103.44	103.00	-15.1	24,289	-0.06%
2024/02/20	60.2	103.89	36.8	104.01	103.50	23.4	24,762	0.09%
2024/02/19	7.5	101.79	33.3	102.59	103.00	-25.9	24,617	-0.11%
2024/02/16	6.3	101.01	3	101.33	101.50	3.3	25,053	0.01%
2024/02/15	74	101.48	8.2	101.50	101.00	65.8	25,287	0.26%
2024/02/05	17.4	101.41	3	101.67	101.50	14.4	25,125	0.06%
2024/02/02	6.5	101.83	9.9	102.04	102.00	-3.4	25,105	-0.01%
2024/02/01	0	0.00	20.1	102.35	103.00	-20.1	25,344	-0.08%
2024/01/31	2	101.75	11.4	102.26	102.50	-9.4	25,428	-0.04%
2024/01/30	15	102.27	8.1	102.43	102.00	6.9	25,581	0.03%
2024/01/29	9	102.33	109.8	102.55	102.50	-100.8	25,927	-0.39%	大賣/
2024/01/26	9	102.94	14.2	102.85	102.50	-5.2	26,364	-0.02%
2024/01/25	24.1	101.54	27.6	101.63	102.00	-3.5	26,353	-0.01%
2024/01/24	18	101.00	4.9	100.60	100.50	13.1	26,387	0.05%
2024/01/23	7.4	100.58	4	100.88	101.00	3.4	27,103	0.01%
2024/01/22	35	100.18	3.2	100.00	99.90	31.8	29,035	0.11%
2024/01/19	7.1	100.36	28.4	100.07	100.50	-21.3	29,204	-0.07%
2024/01/18	9.1	99.62	3	99.20	99.90	6.1	29,563	0.02%
2024/01/17	70.4	99.18	10	98.94	98.60	60.4	29,936	0.20%
2024/01/16	21.5	99.90	34	100.00	100.00	-12.5	30,976	-0.04%
2024/01/15	64.1	100.07	2	100.00	100.00	62.1	31,922	0.19%
2024/01/12	6.1	100.76	2	100.50	100.50	4.1	32,081	0.01%
2024/01/11	11.9	100.21	2	101.25	100.50	9.9	32,209	0.03%
2024/01/10	24.8	100.46	0	0.00	100.00	24.8	32,083	0.08%
2024/01/09	13.1	101.39	30	101.55	101.00	-16.9	31,963	-0.05%
2024/01/08	52.9	102.47	28	102.36	101.50	24.9	31,828	0.08%
2024/01/05	3	104.00	15	104.10	104.00	-12	31,693	-0.04%
2024/01/04	1	104.00	98	104.06	104.00	-97	31,937	-0.30%
2024/01/03	34.4	104.34	2.8	104.36	104.50	31.6	32,154	0.10%
2024/01/02	1.9	104.43	49.5	104.93	105.00	-47.6	32,305	-0.15%
2023/12/29	1	104.01	63.1	104.40	104.50	-62.1	32,250	-0.19%
2023/12/28	5.4	103.51	33	103.70	104.00	-27.6	32,274	-0.09%
2023/12/27	6.2	103.50	13	103.88	103.50	-6.8	32,180	-0.02%
2023/12/26	2.1	103.50	16.2	103.50	104.00	-14.1	32,097	-0.04%
2023/12/25	4.2	103.50	17.6	103.76	103.50	-13.4	32,284	-0.04%
2023/12/22	2	103.50	8	103.50	103.50	-6	32,363	-0.02%
2023/12/21	84.3	103.01	13	103.08	103.50	71.3	32,468	0.22%
2023/12/20	10	103.35	71.8	103.55	104.50	-61.8	32,160	-0.19%
2023/12/19	7	101.50	19.6	102.01	102.50	-12.6	31,507	-0.04%
2023/12/18	1	101.50	16.2	101.65	102.00	-15.2	31,329	-0.05%
2023/12/15	12	101.04	7	101.29	101.50	5	31,177	0.02%
2023/12/14	3.2	101.50	35.4	101.72	102.00	-32.1	30,726	-0.10%
2023/12/13	72.2	100.99	119.6	100.57	101.00	-47.4	30,500	-0.16%	大賣/
2023/12/12	2	101.00	42.8	100.63	101.00	-40.8	30,839	-0.13%
2023/12/11	39	100.91	18	100.56	101.00	21	30,769	0.07%
2023/12/08	7.1	101.08	18	101.39	101.50	-10.9	30,658	-0.04%
2023/12/07	109.6	101.00	5	100.90	101.00	104.6	30,887	0.34%	大買/鉅額交易
2023/12/06	68	101.15	14	101.11	101.00	54	30,950	0.17%
2023/12/05	5	100.60	16	100.59	101.00	-11	30,895	-0.04%
2023/12/04	23.5	100.89	8	100.75	101.00	15.5	30,773	0.05%
2023/12/01	45.5	100.73	4.7	100.68	100.50	40.8	30,811	0.13%
2023/11/30	18.2	101.56	1	102.00	101.50	17.2	30,592	0.06%
2023/11/29	37.5	101.97	11	101.50	102.00	26.5	30,267	0.09%
2023/11/28	16	102.34	117.2	102.50	102.50	-101.1	29,970	-0.34%	大賣/鉅額交易
2023/11/27	79.3	102.40	26.1	102.58	101.50	53.3	30,482	0.17%
2023/11/24	12.5	101.56	4	101.50	101.50	8.5	30,442	0.03%
2023/11/22	34.2	102.62	32.2	103.17	102.00	2	31,063	0.01%
2023/11/21	3.6	101.78	33.4	101.85	102.50	-29.9	30,942	-0.10%
2023/11/20	44	101.32	5.1	101.11	101.00	38.9	31,170	0.12%
2023/11/17	12	102.83	160.9	101.60	102.50	-148.9	30,949	-0.48%	大賣/鉅額交易
2023/11/16	9.3	100.83	16.6	100.96	101.00	-7.3	30,387	-0.02%
2023/11/15	46.2	100.32	46.8	100.46	100.50	-0.6	30,054	0.00%
2023/11/14	18	100.43	42.1	99.73	100.00	-24.1	29,488	-0.08%
2023/11/13	6.9	97.95	26.3	97.97	97.70	-19.4	29,120	-0.07%
2023/11/10	24.4	97.33	3	97.10	97.20	21.4	29,544	0.07%
2023/11/09	9.1	97.80	36.2	97.87	97.90	-27.1	30,337	-0.09%
2023/11/08	6.2	96.82	26	96.86	97.00	-19.8	30,321	-0.07%
2023/11/07	39.9	95.73	256.7	96.28	96.10	-216.8	30,373	-0.71%	大賣/鉅額交易
2023/11/06	53	96.87	27.7	97.01	96.40	25.3	30,281	0.08%
2023/11/03	192.8	95.66	3.6	95.78	95.80	189.2	29,982	0.63%	大買/鉅額交易
2023/11/02	11.1	96.63	29.4	96.85	97.00	-18.2	29,758	-0.06%
2023/11/01	44.1	95.84	13.1	96.07	95.60	31	30,097	0.10%
2023/10/31	66.7	96.11	40.4	95.89	96.50	26.3	30,309	0.09%
2023/10/30	168.5	95.60	66.7	95.36	94.50	101.8	29,933	0.34%	大買/鉅額交易
2023/10/27	39.7	98.35	17.1	98.32	98.20	22.7	28,083	0.08%
2023/10/26	32.6	98.37	11	98.38	98.50	21.6	28,036	0.08%
2023/10/25	86	99.00	46.2	99.07	99.00	39.7	27,773	0.14%
2023/10/24	214.2	98.48	115.4	98.36	98.30	98.8	27,620	0.36%	大買/大賣/
2023/10/23	283.8	100.92	23.1	100.87	100.50	260.7	26,288	0.99%	大買/鉅額交易
2023/10/20	6.2	103.27	39	103.79	103.50	-32.8	25,919	-0.13%
2023/10/19	75.4	103.78	18.1	103.78	103.50	57.3	25,714	0.22%
2023/10/18	45.5	105.60	3	105.50	105.50	42.5	25,514	0.17%
2023/10/17	29.7	106.80	20.3	106.72	106.50	9.4	25,614	0.04%
2023/10/16	6.1	106.91	10.2	106.95	107.00	-4.1	26,265	-0.02%
2023/10/13	8.1	106.87	24.1	107.23	107.50	-16	26,851	-0.06%
2023/10/12	0	106.50	27.3	106.85	107.00	-27.3	27,096	-0.10%
2023/10/11	6.2	106.00	30.3	106.40	106.00	-24.1	27,348	-0.09%
2023/10/06	2	105.25	36.7	105.33	105.50	-34.7	27,369	-0.13%
2023/10/05	6.6	103.11	19	103.68	103.50	-12.4	27,528	-0.05%
2023/10/04	134.3	102.92	71	102.51	103.00	63.3	27,645	0.23%	大買/
2023/10/03	25.7	104.00	3.1	103.85	104.00	22.6	27,599	0.08%
2023/10/02	2	104.50	15.5	104.76	104.50	-13.5	27,816	-0.05%
2023/09/28	36.5	103.47	19.5	103.81	104.00	17	28,735	0.06%
2023/09/27	15.7	103.75	3	103.67	104.00	12.7	29,226	0.04%
2023/09/26	98.9	104.48	4.6	104.91	104.00	94.4	30,286	0.31%
2023/09/25	83.3	105.48	1	105.50	105.50	82.3	31,242	0.26%
2023/09/22	35.4	105.02	4.9	105.09	105.00	30.5	31,773	0.10%
2023/09/21	46	105.23	3.1	105.03	105.00	42.9	32,181	0.13%
2023/09/20	39.3	106.08	2	106.25	106.00	37.3	32,555	0.11%
2023/09/19	9.3	107.15	14.5	107.14	106.50	-5.3	33,360	-0.02%
2023/09/18	9	106.06	9.2	106.45	106.50	-0.2	34,796	0.00%
2023/09/15	40.1	106.36	4.3	106.62	106.00	35.8	35,058	0.10%
2023/09/14	5.6	106.48	6	106.83	106.50	-0.5	34,962	0.00%
2023/09/13	28.4	106.07	3	106.00	106.00	25.4	35,116	0.07%
2023/09/12	2	107.25	59.6	106.83	107.50	-57.6	35,594	-0.16%
2023/09/11	24.9	105.04	16	105.19	105.00	8.9	35,679	0.02%
2023/09/08	6.1	105.17	111.1	105.51	106.00	-105	35,975	-0.29%	大賣/鉅額交易
2023/09/07	13.7	105.56	151.1	105.51	105.50	-137.4	36,936	-0.37%	大賣/鉅額交易
2023/09/06	10.2	106.00	9.3	106.33	106.00	0.9	38,325	0.00%
2023/09/05	4.3	106.77	4	106.88	107.00	0.3	38,319	0.00%
2023/09/04	22.7	106.14	2	106.50	106.50	20.7	38,384	0.05%
2023/09/01	2.1	107.00	23.1	107.13	107.50	-21	38,403	-0.05%
2023/08/31	8	105.89	19	106.53	106.50	-11	38,772	-0.03%
2023/08/30	8.7	106.07	61	106.15	106.00	-52.4	38,234	-0.14%
2023/08/29	125.3	106.00	109.1	105.78	106.00	16.2	38,783	0.04%	大買/大賣/
2023/08/28	5.2	108.60	17.1	108.35	108.00	-11.9	38,485	-0.03%
2023/08/25	36.1	108.22	8.2	108.26	108.00	27.9	39,185	0.07%
2023/08/24	14.7	109.10	105.3	109.37	109.50	-90.6	40,302	-0.22%	大賣/
2023/08/23	7	106.64	13.2	106.58	106.50	-6.1	40,756	-0.02%
2023/08/22	3	106.33	10.3	106.89	106.50	-7.3	41,061	-0.02%
2023/08/21	30.4	105.98	23.6	106.00	106.00	6.8	41,271	0.02%
2023/08/18	30.9	106.08	14.1	106.33	106.00	16.8	41,354	0.04%
2023/08/17	21.7	106.16	22.3	106.55	106.50	-0.5	41,432	0.00%
2023/08/16	114.7	105.88	18	105.61	105.50	96.7	41,323	0.23%	大買/
2023/08/15	196.5	107.71	240.2	108.43	107.00	-43.8	41,146	-0.11%	大買/大賣/
2023/08/14	43.2	109.67	83.3	109.61	110.00	-40.1	40,542	-0.10%
2023/08/11	190.1	109.10	40.9	109.43	108.50	149.2	40,690	0.37%	大買/鉅額交易
2023/08/10	21.5	109.65	19	109.89	110.00	2.5	41,012	0.01%
2023/08/09	21.6	110.87	5	110.40	110.50	16.6	41,109	0.04%
2023/08/08	8.6	110.09	18.2	110.72	110.50	-9.6	41,947	-0.02%
2023/08/07	140.5	110.36	32.1	112.01	109.50	108.4	41,823	0.26%	大買/鉅額交易
2023/08/04	11	110.14	41.4	110.33	111.00	-30.4	41,358	-0.07%
2023/08/02	78.8	108.65	3	108.33	108.00	75.8	41,384	0.18%
2023/08/01	6.9	109.71	16.3	110.04	110.50	-9.3	40,993	-0.02%
2023/07/31	78.8	110.06	7	109.36	108.50	71.8	40,803	0.18%
2023/07/28	65	109.84	16	109.56	109.50	49	40,510	0.12%
2023/07/27	70	111.29	7.1	111.14	110.50	62.9	40,589	0.16%
2023/07/26	37.1	111.49	35.3	111.70	111.50	1.8	40,899	0.00%
2023/07/25	14.6	110.96	59.9	110.84	112.00	-45.4	40,721	-0.11%
2023/07/24	7.2	108.00	21	108.02	108.00	-13.8	39,989	-0.03%
2023/07/21	37.3	107.18	14.1	107.29	107.50	23.2	40,226	0.06%
2023/07/20	29.3	108.15	7	109.21	108.00	22.3	40,260	0.06%
2023/07/19	67.7	109.82	85	108.72	108.50	-17.3	40,018	-0.04%
2023/07/18	35	112.34	64.4	111.83	112.00	-29.3	39,654	-0.07%
2023/07/17	28.4	110.25	63.3	110.17	110.50	-34.9	39,110	-0.09%
2023/07/14	29.2	107.34	82.2	108.65	109.50	-53	38,735	-0.14%
2023/07/13	29.2	108.24	11.5	108.33	107.00	17.7	38,284	0.05%
2023/07/12	24.4	106.84	44.3	106.94	107.50	-19.9	38,042	-0.05%
2023/07/11	17.6	104.80	20	104.88	105.00	-2.4	37,842	-0.01%
2023/07/10	41.6	104.89	7.8	105.19	104.50	33.8	37,828	0.09%
2023/07/07	36.1	105.10	12.2	105.57	105.50	23.9	37,756	0.06%
2023/07/06	159.1	106.04	24	106.00	105.50	135.1	37,732	0.36%	大買/鉅額交易
2023/07/05	192.1	108.45	40	108.83	108.50	152.1	36,789	0.41%	大買/鉅額交易
2023/07/04	155.7	111.01	25.7	110.86	110.00	130	36,139	0.36%	大買/鉅額交易
2023/07/03	87	114.50	170.8	114.57	115.00	-83.8	35,462	-0.24%	大賣/
2023/06/30	98.8	112.17	90	112.09	113.00	8.8	34,309	0.03%
2023/06/29	122.7	113.95	16.7	113.85	113.00	106	33,829	0.31%	大買/鉅額交易
2023/06/28	43.1	114.90	62	115.02	115.00	-18.9	33,522	-0.06%
2023/06/27	65.8	114.72	22.3	114.80	114.00	43.5	33,179	0.13%
2023/06/26	58.1	114.85	190.3	114.58	115.50	-132.2	32,601	-0.41%	大賣/鉅額交易
2023/06/21	28.8	112.55	13.3	112.96	113.00	15.6	32,082	0.05%
2023/06/20	32.2	112.71	13.2	112.84	112.50	19	32,028	0.06%
2023/06/19	19.2	112.31	20.1	112.00	112.50	-0.9	31,892	0.00%
2023/06/16	18.3	111.69	21	111.98	111.00	-2.7	31,825	-0.01%
2023/06/15	70.4	111.58	3.7	111.98	111.50	66.7	31,398	0.21%
2023/06/14	35.3	112.51	23.2	112.51	112.50	12.1	31,855	0.04%
2023/06/13	40	111.79	85.8	112.51	112.50	-45.7	31,723	-0.14%
2023/06/12	56.6	109.56	278.3	109.73	110.50	-221.7	30,901	-0.72%	大賣/鉅額交易
2023/06/09	11.5	107.67	23.5	107.93	108.00	-12	29,760	-0.04%
2023/06/08	46.2	107.14	22	107.82	107.00	24.2	29,876	0.08%
2023/06/07	20.9	107.50	66	107.65	108.00	-45.1	30,051	-0.15%
2023/06/06	52	106.24	20.4	106.93	107.00	31.6	30,703	0.10%
2023/06/05	28.8	107.65	8.6	108.06	107.50	20.2	30,622	0.07%
2023/06/02	26.4	107.79	43.1	108.42	108.00	-16.8	31,419	-0.05%
2023/06/01	7.6	107.27	106.5	107.36	108.00	-98.9	31,156	-0.32%	大賣/
2023/05/31	70.7	106.58	81.1	106.51	106.50	-10.4	30,871	-0.03%
2023/05/30	100.3	107.36	143.2	107.19	107.00	-42.9	30,356	-0.14%	大賣/
2023/05/29	12.1	104.87	191.1	104.78	105.50	-179	29,635	-0.60%	大賣/鉅額交易
2023/05/26	35.9	102.35	26.5	102.50	102.50	9.3	29,233	0.03%
2023/05/25	26.1	102.79	14	102.57	102.50	12.1	28,999	0.04%
2023/05/24	20.8	102.61	12.3	102.50	103.00	8.5	28,936	0.03%
2023/05/23	52.8	102.63	18	102.89	102.50	34.8	28,904	0.12%
2023/05/22	25.7	102.84	10	102.70	103.00	15.7	28,907	0.05%
2023/05/19	18.1	102.56	16.2	102.84	103.00	1.9	29,083	0.01%
2023/05/18	5.2	102.81	8.3	103.42	103.00	-3.1	29,193	-0.01%
2023/05/17	29.1	102.19	13	102.92	102.50	16.1	29,333	0.05%
2023/05/16	81.6	102.48	4	102.87	102.00	77.6	28,993	0.27%
2023/05/15	82.3	102.08	9.3	102.11	102.00	73	28,601	0.26%
2023/05/12	51.6	105.17	25	105.38	102.50	26.6	28,557	0.09%
2023/05/11	51.6	105.17	25	105.38	105.00	26.6	27,867	0.10%
2023/05/10	7.1	106.22	10	106.40	106.50	-2.9	27,910	-0.01%
2023/05/09	5.1	105.80	89.5	105.88	106.50	-84.5	28,140	-0.30%
2023/05/08	7.6	105.00	2.3	105.22	105.00	5.3	28,301	0.02%
2023/05/05	57.1	104.97	4	105.00	105.00	53.1	28,849	0.18%
2023/05/04	86.7	105.25	1.3	105.00	105.00	85.4	29,465	0.29%
2023/05/03	13.1	105.50	36.7	105.53	105.50	-23.6	29,917	-0.08%
2023/05/02	2.1	105.50	199.7	105.55	106.00	-197.6	30,781	-0.64%	大賣/鉅額交易
2023/04/28	2.7	103.80	22.8	104.42	104.50	-20.1	31,312	-0.06%
2023/04/27	16.4	103.44	1	103.50	103.50	15.4	31,454	0.05%
2023/04/26	14.3	103.47	37.3	103.98	103.50	-22.9	31,624	-0.07%
2023/04/25	92.4	103.15	19.5	103.16	103.00	72.9	31,354	0.23%
2023/04/24	20	103.73	26.2	104.00	103.50	-6.2	31,215	-0.02%
2023/04/21	52.7	104.40	29.3	105.05	104.00	23.4	31,240	0.07%
2023/04/20	10.6	103.95	22	104.45	104.50	-11.5	31,018	-0.04%
2023/04/19	40.9	103.99	11.5	104.44	104.00	29.3	31,244	0.09%
2023/04/18	26.2	104.02	27.5	104.07	104.50	-1.3	31,266	0.00%
2023/04/17	42.6	103.94	19.1	103.97	104.00	23.5	31,594	0.07%
2023/04/14	4.2	103.75	39.1	104.13	104.50	-34.9	32,030	-0.11%
2023/04/13	10.9	102.77	19	103.00	103.00	-8.1	32,380	-0.02%
2023/04/12	51.3	102.87	6	102.92	102.50	45.3	32,302	0.14%
2023/04/11	50.4	103.11	7.6	103.63	103.50	42.8	32,585	0.13%
2023/04/10	16	103.16	2	103.25	103.00	14	32,478	0.04%
2023/04/07	37.3	103.25	5	104.00	103.00	32.3	32,418	0.10%
2023/04/06	86.3	103.67	28.5	104.83	103.50	57.7	32,371	0.18%
2023/03/31	73.4	104.29	9	104.61	104.00	64.4	31,976	0.20%
2023/03/30	17.1	104.00	45	104.46	104.50	-28	32,025	-0.09%
2023/03/29	36.6	103.10	20.2	103.67	103.50	16.4	32,165	0.05%
2023/03/28	80.8	103.30	2.1	103.30	103.00	78.7	32,556	0.24%
2023/03/27	121.5	104.06	38	104.25	103.50	83.5	32,645	0.26%	大買/
2023/03/24	40.5	104.83	127.4	105.04	105.50	-87	33,306	-0.26%	大賣/
2023/03/23	49.7	103.33	32.2	104.14	103.50	17.5	32,568	0.05%
2023/03/22	39.2	103.49	4.2	103.87	103.50	35	32,454	0.11%
2023/03/21	4.3	103.37	44.5	103.64	103.50	-40.2	32,672	-0.12%
2023/03/20	42.2	102.81	2.1	103.00	102.50	40.1	32,644	0.12%
2023/03/17	38	103.87	35	103.83	103.50	3	32,828	0.01%
2023/03/16	75.5	102.50	14	102.50	102.00	61.5	32,303	0.19%
2023/03/15	16.8	102.35	8.3	102.93	102.50	8.5	32,585	0.03%
2023/03/14	56.2	102.05	2	102.25	102.00	54.2	33,160	0.16%
2023/03/13	9.2	102.00	19.3	102.73	103.00	-10.1	33,434	-0.03%
2023/03/10	157	101.91	4.5	102.00	102.00	152.5	34,333	0.44%	大買/鉅額交易
2023/03/09	69.9	103.01	8	103.19	102.50	61.9	34,973	0.18%
2023/03/08	59.3	104.30	21.1	104.43	104.00	38.2	35,167	0.11%
2023/03/07	54.9	105.03	96.3	104.87	105.00	-41.3	35,211	-0.12%
2023/03/06	24.4	103.35	68.2	103.42	103.50	-43.8	34,782	-0.13%
2023/03/03	15.5	102.71	38.4	103.05	102.50	-22.9	34,733	-0.07%
2023/03/02	10.4	102.05	38.3	102.50	102.50	-27.9	34,949	-0.08%
2023/03/01	35.3	101.06	18	101.94	102.00	17.3	35,010	0.05%
2023/02/24	109.2	101.73	11.2	102.88	101.00	98	34,736	0.28%	大買/
2023/02/23	19.1	102.84	25	102.94	103.00	-5.9	34,341	-0.02%
2023/02/22	51.3	101.61	3.3	102.00	102.00	48	34,713	0.14%
2023/02/21	21.9	102.59	5	102.50	102.50	16.9	34,783	0.05%
2023/02/20	42	102.96	3.2	103.03	103.00	38.9	35,331	0.11%
2023/02/17	34.4	103.01	17	103.24	103.50	17.4	35,745	0.05%
2023/02/16	10.9	103.16	65.5	103.34	103.50	-54.6	36,384	-0.15%
2023/02/15	19.1	101.95	23.2	102.17	102.50	-4.1	37,202	-0.01%
2023/02/14	17	101.59	14.1	101.85	102.00	2.9	37,250	0.01%
2023/02/13	31.9	101.29	6.7	101.05	101.00	25.1	37,616	0.07%
2023/02/10	8.7	101.29	16.1	101.56	101.50	-7.4	37,809	-0.02%
2023/02/09	11	100.64	18	101.36	101.00	-7	38,059	-0.02%
2023/02/08	29.2	100.52	2	100.50	100.50	27.2	38,379	0.07%
2023/02/07	35.1	100.96	7	100.79	100.50	28.1	38,627	0.07%
2023/02/06	24.5	101.52	45.4	101.51	101.50	-20.9	38,581	-0.05%
2023/02/03	80.8	99.75	17.8	99.65	99.60	63	38,523	0.16%
2023/02/02	51.5	100.06	9.1	100.55	100.00	42.3	38,531	0.11%
2023/02/01	28.3	100.14	33.6	100.16	100.00	-5.3	38,077	-0.01%
2023/01/31	26.8	100.05	40.6	100.14	99.70	-13.7	37,933	-0.04%
2023/01/30	170.8	98.61	3.3	99.11	98.10	167.4	37,093	0.45%	大買/鉅額交易
2023/01/17	107.7	98.22	7.9	98.29	98.10	99.9	36,341	0.27%	大買/
2023/01/16	58.3	98.52	1.8	98.41	98.10	56.6	36,361	0.16%
2023/01/13	8.7	98.87	8	98.93	98.60	0.7	36,315	0.00%
2023/01/12	32.1	98.86	2	99.05	98.60	30.1	36,978	0.08%
2023/01/11	18.2	99.47	3.1	99.47	99.10	15.2	37,569	0.04%
2023/01/10	11.4	99.34	2.7	99.27	99.40	8.7	37,879	0.02%
2023/01/09	18	99.18	56	99.36	99.10	-38	38,027	-0.10%
2023/01/06	43.8	98.66	36	98.55	98.40	7.8	37,890	0.02%
2023/01/05	42.8	98.20	14	98.01	98.00	28.8	38,045	0.08%
2023/01/04	105.6	98.24	13.7	98.28	98.10	91.9	38,079	0.24%	大買/
2023/01/03	156.3	98.55	27.1	98.67	99.10	129.2	38,013	0.34%	大買/鉅額交易
2022/12/30	16.6	99.93	84	99.99	99.90	-67.5	37,602	-0.18%
2022/12/29	132.6	99.75	3.1	99.80	99.70	129.5	37,753	0.34%	大買/鉅額交易
2022/12/28	46.5	100.11	4.1	100.26	100.50	42.4	38,005	0.11%
2022/12/27	21.1	100.53	6	100.75	100.50	15.1	37,915	0.04%
2022/12/26	9.3	100.57	22.1	100.80	101.00	-12.8	38,115	-0.03%
2022/12/23	31	100.50	1.2	100.17	101.00	29.8	38,434	0.08%
2022/12/22	22.3	100.66	20.3	100.78	101.00	2	38,849	0.01%
2022/12/21	46.5	100.45	28.3	100.34	100.00	18.2	39,308	0.05%
2022/12/20	128.3	100.46	20	100.08	100.00	108.3	39,198	0.28%	大買/鉅額交易
2022/12/19	12.1	100.71	5	101.30	101.50	7.1	39,135	0.02%
2022/12/16	126.1	100.61	8.2	101.30	100.50	117.9	38,899	0.30%	大買/鉅額交易
2022/12/15	55	101.57	4	102.50	101.50	51	38,102	0.13%
2022/12/14	3.2	102.16	20.5	102.33	102.50	-17.3	38,124	-0.05%
2022/12/13	62.4	101.32	1	102.00	101.00	61.4	38,141	0.16%
2022/12/12	28	101.57	0	0.00	102.00	28	37,850	0.07%
2022/12/09	23.2	102.16	7	102.57	102.00	16.2	38,145	0.04%
2022/12/08	40.4	101.76	1.4	101.64	101.50	39	37,890	0.10%
2022/12/07	49.7	102.56	11	103.50	102.00	38.7	37,817	0.10%
2022/12/06	137.1	103.44	12.3	103.42	103.00	124.8	37,621	0.33%	大買/鉅額交易
2022/12/05	56.4	106.01	51.9	106.28	105.50	4.5	37,014	0.01%
2022/12/02	39.3	105.19	203.2	105.12	105.50	-163.9	36,500	-0.45%	大賣/鉅額交易
2022/12/01	20.6	102.56	64.2	102.45	103.00	-43.5	35,734	-0.12%
2022/11/30	33.4	100.99	17.5	101.32	100.50	15.9	34,905	0.05%
2022/11/29	61.4	99.83	7.6	99.86	100.00	53.8	34,038	0.16%
2022/11/28	68.1	99.96	65.9	100.00	100.00	2.2	33,757	0.01%
2022/11/25	88.5	100.81	15	100.67	100.50	73.5	33,605	0.22%
2022/11/24	45.3	100.20	5	100.40	101.00	40.3	33,507	0.12%
2022/11/23	64	101.03	14	101.18	100.50	50	33,169	0.15%
2022/11/22	76.6	100.10	2.9	100.50	100.50	73.7	33,091	0.22%
2022/11/21	31.9	100.29	4	100.38	100.00	27.9	32,902	0.08%
2022/11/18	114.4	101.37	8	102.25	100.50	106.4	32,636	0.33%	大買/鉅額交易
2022/11/17	39.5	101.37	2	101.25	101.50	37.5	32,326	0.12%
2022/11/16	57.4	101.60	23	102.24	101.50	34.4	32,188	0.11%
2022/11/15	25.1	101.76	20.5	102.12	101.50	4.6	31,685	0.01%
2022/11/14	65.9	100.33	19.5	100.63	101.50	46.4	31,198	0.15%
2022/11/11	146.5	100.45	12.1	101.12	100.00	134.4	30,512	0.44%	大買/鉅額交易
2022/11/10	45.1	100.62	5	100.50	100.50	40.1	29,543	0.14%
2022/11/09	25.4	101.61	28.5	101.96	102.50	-3.1	29,373	-0.01%
2022/11/08	35.2	100.05	3	100.17	100.00	32.2	29,190	0.11%
2022/11/07	74.3	100.06	21.7	100.11	100.00	52.6	29,498	0.18%
2022/11/04	183.4	100.07	21.3	100.05	100.50	162.1	29,858	0.54%	大買/鉅額交易
2022/11/03	34.9	100.91	0	0.00	101.00	34.9	29,990	0.12%
2022/11/02	22.4	101.33	10	101.65	102.00	12.4	29,765	0.04%
2022/11/01	92.9	101.15	11	101.18	101.50	81.9	29,668	0.28%
2022/10/31	72.6	101.81	70	102.09	102.50	2.6	29,304	0.01%
2022/10/28	21	103.57	1.8	104.13	104.00	19.2	29,222	0.07%
2022/10/27	5	104.30	18	104.86	104.00	-13	29,368	-0.04%
2022/10/26	1.1	103.50	16	103.75	104.00	-14.9	29,519	-0.05%
2022/10/25	42.7	102.29	20.3	103.15	103.50	22.4	29,293	0.08%
2022/10/24	34	103.59	40.3	103.37	103.00	-6.3	29,045	-0.02%
2022/10/21	12.3	102.51	28.4	102.94	103.50	-16.1	28,923	-0.06%
2022/10/20	87.2	101.66	15	102.70	102.50	72.2	29,034	0.25%
2022/10/19	58.7	103.50	15.2	103.97	103.00	43.4	28,453	0.15%
2022/10/18	107.8	103.84	5.4	104.31	103.50	102.4	28,204	0.36%	大買/鉅額交易
2022/10/17	50.2	104.89	26.3	105.15	105.00	23.9	28,041	0.09%
2022/10/14	12.7	104.92	38.1	105.00	105.00	-25.5	27,956	-0.09%
2022/10/13	17.1	103.15	23.3	103.67	103.50	-6.2	28,122	-0.02%
2022/10/12	54.9	103.16	18	103.54	103.00	36.9	27,974	0.13%
2022/10/11	66.9	104.59	14.1	104.32	104.00	52.8	27,628	0.19%
2022/10/07	33.4	107.07	2	107.00	107.50	31.4	27,413	0.11%
2022/10/06	114.2	107.85	13	107.54	107.50	101.2	27,815	0.36%	大買/鉅額交易
2022/10/05	28.6	106.16	80.4	106.53	107.00	-51.8	27,893	-0.19%
2022/10/04	19.6	102.14	21.3	102.34	102.50	-1.7	27,455	-0.01%
2022/10/03	20.7	101.08	23	101.00	101.00	-2.3	27,474	-0.01%
2022/09/30	29.9	100.67	31.7	101.50	102.00	-1.9	27,695	-0.01%
2022/09/29	31.1	101.37	10.2	101.60	101.50	21	27,913	0.08%
2022/09/28	151	101.67	23	101.33	100.50	128	28,002	0.46%	大買/鉅額交易
2022/09/27	35.2	103.50	5	103.70	103.50	30.1	27,942	0.11%
2022/09/26	186	104.52	19	104.13	104.00	167	28,760	0.58%	大買/鉅額交易
2022/09/23	50.6	106.60	0.5	106.50	106.50	50.1	29,122	0.17%
2022/09/22	43.2	106.42	3	107.00	107.00	40.2	29,606	0.14%
2022/09/21	124.9	107.05	3	107.33	107.00	121.9	29,763	0.41%	大買/鉅額交易
2022/09/20	6.3	107.66	24	108.19	108.50	-17.7	29,793	-0.06%
2022/09/19	136.6	107.27	2	107.50	107.00	134.6	29,797	0.45%	大買/鉅額交易
2022/09/16	69.4	107.06	104	107.50	107.50	-34.6	30,004	-0.12%	大賣/
2022/09/15	12.1	107.75	4.5	108.44	108.00	7.6	30,148	0.03%
2022/09/14	69.5	107.63	3	108.00	107.50	66.5	30,383	0.22%
2022/09/13	3.1	109.50	47.9	109.56	110.00	-44.9	30,584	-0.15%
2022/09/12	7.8	108.32	21.3	108.50	108.50	-13.5	30,594	-0.04%
2022/09/08	19	106.82	5	107.00	107.00	14	31,113	0.04%
2022/09/07	131.9	106.62	4.8	106.87	106.00	127.2	31,387	0.41%	大買/鉅額交易
2022/09/06	53.3	107.92	5	108.20	108.50	48.3	31,270	0.15%
2022/09/05	38.4	107.97	4	108.00	108.00	34.4	31,528	0.11%
2022/09/02	22.1	107.57	9	107.72	107.50	13.1	31,931	0.04%
2022/09/01	142.8	107.42	14.2	107.17	107.50	128.6	32,046	0.40%	大買/鉅額交易
2022/08/31	14.2	108.08	17	109.06	109.00	-2.8	31,915	-0.01%
2022/08/30	47	108.16	1	108.00	108.50	46	31,741	0.14%
2022/08/29	161.4	108.27	7	108.21	108.00	154.4	32,006	0.48%	大買/鉅額交易
2022/08/26	26.2	109.62	2	109.50	110.50	24.2	32,155	0.08%
2022/08/25	34.4	109.72	7	110.43	109.50	27.4	32,478	0.08%
2022/08/24	82.9	109.63	4	109.13	109.50	78.9	33,426	0.24%
2022/08/23	43.4	110.01	2.1	110.26	110.00	41.3	34,509	0.12%
2022/08/22	35.6	110.29	9	110.56	111.00	26.6	34,940	0.08%
2022/08/19	32.8	111.18	4.3	111.12	111.00	28.6	35,525	0.08%
2022/08/18	21.1	111.24	0	112.00	112.00	21.1	35,898	0.06%
2022/08/17	8.2	111.57	28.1	112.18	112.50	-19.9	36,728	-0.05%
2022/08/16	68.5	110.93	18	110.78	111.00	50.5	36,840	0.14%
2022/08/15	57.8	112.02	20	112.37	112.00	37.8	36,930	0.10%
2022/08/12	67.4	112.92	66	113.05	112.50	1.4	37,208	0.00%
2022/08/11	38	112.22	121	112.16	113.00	-83	37,022	-0.22%	大賣/
2022/08/10	31.9	110.06	47.1	110.05	110.00	-15.2	36,918	-0.04%
2022/08/09	33	108.68	103.6	108.46	109.00	-70.6	36,398	-0.19%	大賣/
2022/08/08	26.9	107.16	22	107.55	108.00	4.9	36,343	0.01%
2022/08/05	17.5	108.35	27.3	108.66	108.00	-9.8	36,295	-0.03%
2022/08/04	70.7	107.13	54	108.05	108.00	16.7	36,249	0.05%
2022/08/03	21.1	107.17	93.2	108.30	108.50	-72.1	35,932	-0.20%
2022/08/02	142.3	107.01	102.7	107.05	108.00	39.6	35,709	0.11%	大買/大賣/
2022/08/01	15.3	108.54	4.1	108.51	109.00	11.2	35,441	0.03%
2022/07/29	8.7	108.65	16.1	108.78	109.00	-7.4	35,652	-0.02%
2022/07/28	67.9	108.21	15.1	108.87	108.50	52.8	35,867	0.15%
2022/07/27	54.4	107.67	36.4	108.65	108.00	18.1	36,003	0.05%
2022/07/26	22.2	107.64	35.3	107.66	108.00	-13.1	35,778	-0.04%
2022/07/25	7.5	107.62	30.3	107.15	107.50	-22.8	35,635	-0.06%
2022/07/22	4.9	105.99	89.2	106.13	106.00	-84.3	35,447	-0.24%
2022/07/21	4.1	104.14	28.2	105.01	105.50	-24.1	35,462	-0.07%
2022/07/20	74.9	103.80	12	104.42	103.50	62.9	35,419	0.18%
2022/07/19	38.7	104.11	1	104.00	104.00	37.7	35,511	0.11%
2022/07/18	9.7	104.47	71	104.54	105.00	-61.3	35,446	-0.17%
2022/07/15	13.3	104.96	33	105.03	105.00	-19.7	35,469	-0.06%
2022/07/14	11.8	104.78	154.2	104.73	105.00	-142.4	35,384	-0.40%	大賣/鉅額交易
2022/07/13	16.7	103.00	40.1	103.04	102.50	-23.5	34,910	-0.07%
2022/07/12	46.7	100.13	14	100.43	100.50	32.7	34,569	0.09%
2022/07/11	35.3	101.00	2	101.00	101.00	33.3	34,330	0.10%
2022/07/08	102.6	102.22	7.2	103.57	102.00	95.4	34,172	0.28%	大買/
2022/07/07	15.3	102.42	112.5	102.91	103.50	-97.2	33,867	-0.29%	大賣/
2022/07/06	49	101.48	6.3	102.32	100.50	42.7	33,478	0.13%
2022/07/05	49.4	101.91	48.4	102.41	102.50	1	33,199	0.00%
2022/07/04	165.6	100.45	51.6	101.14	100.00	114.1	32,860	0.35%	大買/鉅額交易
2022/07/01	209.6	106.86	14.8	106.57	106.00	194.8	32,262	0.60%	大買/鉅額交易
2022/06/30	162	109.32	40.8	109.60	109.00	121.3	31,744	0.38%	大買/鉅額交易
2022/06/29	41.3	111.19	3	111.83	111.00	38.3	31,393	0.12%
2022/06/28	20.8	110.81	31	111.89	112.00	-10.2	31,168	-0.03%
2022/06/27	23.2	111.39	19	111.63	111.00	4.2	31,040	0.01%
2022/06/24	9.1	109.72	47.2	109.99	110.00	-38.2	30,863	-0.12%
2022/06/23	90.1	108.28	18	107.92	108.00	72.1	30,701	0.23%
2022/06/22	142.3	110.14	7	110.00	109.50	135.3	30,281	0.45%	大買/鉅額交易
2022/06/21	7.1	111.36	81.6	111.52	112.00	-74.5	30,597	-0.24%
2022/06/20	30.2	109.51	20.1	109.52	109.00	10.2	30,276	0.03%
2022/06/17	76.6	109.75	5	110.20	109.50	71.5	30,071	0.24%
2022/06/16	50.3	111.43	21	112.69	111.50	29.3	29,597	0.10%
2022/06/15	18.3	112.00	23.1	112.26	112.00	-4.8	30,439	-0.02%
2022/06/14	70.2	110.61	19.6	111.55	111.50	50.5	30,755	0.16%
2022/06/13	120.6	111.73	17.1	111.59	111.50	103.5	30,823	0.34%	大買/鉅額交易
2022/06/10	51.2	114.26	11	114.36	114.00	40.2	30,587	0.13%
2022/06/09	28	114.74	79	115.32	115.50	-51	30,617	-0.17%
2022/06/08	28.4	114.14	0.4	114.00	114.00	28	30,518	0.09%
2022/06/07	140.5	114.07	3.5	114.00	113.50	137.1	30,625	0.45%	大買/鉅額交易
2022/06/06	51.1	115.03	42.3	114.93	115.50	8.8	30,483	0.03%
2022/06/02	53.9	115.11	15.9	115.11	114.00	38	30,890	0.12%
2022/06/01	32.7	114.41	74.6	114.35	114.50	-41.9	31,010	-0.13%
2022/05/31	10.1	112.60	63.4	111.98	113.00	-53.3	30,133	-0.18%
2022/05/30	28.5	109.61	10.5	110.12	110.50	18	28,871	0.06%
2022/05/27	14.3	110.08	33.1	110.48	110.00	-18.9	28,372	-0.07%
2022/05/26	32.3	109.26	5.1	109.61	109.00	27.2	27,992	0.10%
2022/05/25	29.1	109.36	40.5	109.36	109.50	-11.4	27,818	-0.04%
2022/05/24	26	108.27	16.9	108.54	108.00	9.1	27,347	0.03%
2022/05/23	5	107.90	47.2	108.24	108.00	-42.2	26,969	-0.16%
2022/05/20	22.7	107.42	55.2	108.07	107.00	-32.4	26,832	-0.12%
2022/05/19	51.1	105.50	29.3	106.93	107.50	21.8	26,456	0.08%
2022/05/18	7.7	106.06	85.1	106.44	107.00	-77.4	26,023	-0.30%
2022/05/17	4.4	104.73	36.4	104.71	105.00	-32	25,518	-0.13%
2022/05/16	31.1	104.11	34	104.13	104.50	-2.9	25,323	-0.01%
2022/05/13	7.5	103.55	36.4	103.68	104.00	-28.9	25,172	-0.11%
2022/05/12	43.5	102.58	7	102.43	102.00	36.5	25,217	0.14%
2022/05/11	27.1	103.41	4.1	103.38	103.00	23	25,124	0.09%
2022/05/10	26	103.08	20	103.45	104.00	6	25,133	0.02%
2022/05/09	37	103.50	11.4	103.54	104.00	25.6	25,217	0.10%
2022/05/06	52.9	103.09	16	103.59	104.00	36.9	25,527	0.14%
2022/05/05	20.1	104.70	36	105.17	104.50	-15.9	25,631	-0.06%
2022/05/04	7.2	104.49	49.2	103.99	104.00	-41.9	25,602	-0.16%
2022/05/03	11	102.00	24	102.71	102.50	-13	25,586	-0.05%
2022/04/29	13.1	101.85	26	101.81	102.00	-13	25,993	-0.05%
2022/04/28	13.3	100.95	20.1	101.08	101.50	-6.9	26,305	-0.03%
2022/04/27	47.2	99.97	31.5	100.10	100.00	15.7	26,323	0.06%
2022/04/26	26.1	100.77	19	101.26	101.00	7.1	26,227	0.03%
2022/04/25	104.4	101.27	6.8	102.31	100.50	97.5	26,131	0.37%	大買/
2022/04/22	16	102.53	10.1	103.44	103.50	5.9	25,723	0.02%
2022/04/21	19.2	103.11	32	103.69	103.00	-12.8	26,086	-0.05%
2022/04/20	14.2	102.29	11	102.86	103.00	3.2	26,106	0.01%
2022/04/19	31.3	102.36	2	102.50	102.00	29.3	26,095	0.11%
2022/04/18	15	102.23	1.1	103.00	102.50	14	26,235	0.05%
2022/04/15	19.1	103.05	1	103.00	103.00	18.1	26,622	0.07%
2022/04/14	2	104.00	15	104.27	104.00	-13	27,070	-0.05%
2022/04/13	1.3	104.00	28	103.68	104.00	-26.7	27,740	-0.10%
2022/04/12	5.1	102.31	7	103.00	102.00	-1.9	29,846	-0.01%
2022/04/11	51.8	102.15	12.4	101.73	102.00	39.4	29,853	0.13%
2022/04/08	54.8	102.84	5	103.00	103.00	49.8	29,736	0.17%
2022/04/07	96.8	103.51	8.5	103.79	103.00	88.3	29,605	0.30%
2022/04/06	25.4	104.23	29.1	104.65	105.00	-3.7	29,253	-0.01%
2022/04/01	69.1	104.67	2	104.75	104.50	67.1	28,990	0.23%
2022/03/31	13	105.88	29.1	106.21	106.00	-16.1	28,748	-0.06%
2022/03/30	13.4	105.43	16.5	105.77	105.50	-3.1	28,608	-0.01%
2022/03/29	35.4	105.06	3	105.67	105.50	32.4	28,506	0.11%
2022/03/28	50.1	105.17	5.7	105.91	106.00	44.4	28,443	0.16%
2022/03/25	32.3	106.35	10	106.50	106.00	22.3	28,332	0.08%
2022/03/24	51.4	106.68	85.2	106.75	106.50	-33.8	28,289	-0.12%
2022/03/23	10.6	104.80	13.1	105.23	105.50	-2.6	27,980	-0.01%
2022/03/22	15.2	104.07	7.2	104.29	104.00	7.9	28,224	0.03%
2022/03/21	28.5	104.93	3.1	105.35	104.50	25.4	28,256	0.09%
2022/03/18	9.9	104.33	25.3	105.38	106.00	-15.3	28,271	-0.05%
2022/03/17	4.3	103.75	45.3	103.90	104.00	-41	27,192	-0.15%
2022/03/16	48.6	100.87	8	101.38	101.50	40.6	26,806	0.15%
2022/03/15	70.8	101.38	35	101.91	101.00	35.8	26,458	0.14%
2022/03/14	21	102.98	6	102.58	102.50	15	26,525	0.06%
2022/03/11	4.3	103.26	4.1	103.50	103.50	0.2	26,516	0.00%
2022/03/10	3.6	103.36	11.1	103.18	103.00	-7.5	26,500	-0.03%
2022/03/09	5.9	101.65	27.1	101.74	101.50	-21.1	26,385	-0.08%
2022/03/08	75.7	101.25	13.5	101.09	101.50	62.2	26,349	0.24%
2022/03/07	48.5	103.01	8.7	103.06	102.50	39.7	25,720	0.15%
2022/03/04	1	104.01	4	104.13	105.00	-3	25,816	-0.01%
2022/03/03	11.5	104.63	10.1	104.51	104.50	1.4	25,972	0.01%
2022/03/02	11	104.23	4.1	104.27	104.50	6.9	26,143	0.03%
2022/03/01	13	104.58	6.1	104.43	104.50	6.9	26,204	0.03%
2022/02/25	30.4	102.99	20.7	103.15	103.00	9.7	26,220	0.04%
2022/02/24	55.2	103.24	77.7	102.97	102.50	-22.5	26,098	-0.09%
2022/02/23	4	104.63	2	105.00	105.00	2	25,606	0.01%
2022/02/22	23.7	104.29	23	104.13	104.50	0.7	25,709	0.00%
2022/02/21	12.3	105.75	6.8	106.15	106.00	5.5	25,784	0.02%
2022/02/18	43.3	105.50	0.1	105.50	105.50	43.1	25,924	0.17%
2022/02/17	28	105.36	5.1	106.00	106.00	22.9	25,998	0.09%
2022/02/16	10	105.20	1	105.00	105.50	9	26,003	0.03%
2022/02/15	8	104.44	33.6	104.12	104.00	-25.6	26,223	-0.10%
2022/02/14	21.4	104.06	3	104.00	104.00	18.4	26,310	0.07%
2022/02/11	6.3	105.02	12.1	105.46	106.00	-5.8	26,318	-0.02%
2022/02/10	26.6	106.08	11.1	106.23	106.50	15.5	26,440	0.06%
2022/02/09	5.8	105.74	29	106.03	106.50	-23.2	26,437	-0.09%
2022/02/08	17.1	105.15	17.5	105.47	105.50	-0.4	26,352	0.00%
2022/02/07	48.4	103.24	7.5	103.41	103.00	40.8	25,826	0.16%
2022/01/26	29.8	102.33	23	102.15	102.00	6.8	25,471	0.03%
2022/01/25	53.9	102.62	5	102.70	103.00	48.9	25,257	0.19%
2022/01/24	19.2	103.32	28.1	103.65	103.00	-9	25,076	-0.04%
2022/01/21	47.6	102.21	22.5	102.03	102.00	25.1	24,727	0.10%
2022/01/20	17.8	103.47	2.5	103.50	103.00	15.4	24,415	0.06%
2022/01/19	11	103.68	5	103.90	103.50	6	24,199	0.02%
2022/01/18	2.3	104.01	5	104.00	103.50	-2.8	24,100	-0.01%
2022/01/17	12.3	103.63	10	103.50	103.50	2.3	24,204	0.01%
2022/01/14	65.9	103.81	14	103.79	103.50	51.9	24,181	0.21%
2022/01/13	10.1	104.96	29	105.03	105.50	-18.9	24,050	-0.08%
2022/01/12	11.7	104.33	11	104.36	104.50	0.7	24,214	0.00%
2022/01/11	16.3	104.41	18.6	104.34	104.50	-2.4	24,338	-0.01%
2022/01/10	31.2	105.06	6	105.08	104.50	25.2	24,605	0.10%
2022/01/07	18.8	106.77	23	106.57	106.50	-4.2	24,846	-0.02%
2022/01/06	45	107.42	28	107.00	107.00	17	24,497	0.07%
2022/01/05	101	108.84	118.7	108.87	109.00	-17.6	23,990	-0.07%	大買/大賣/
2022/01/04	13.2	103.73	4	103.62	103.50	9.2	22,264	0.04%
2022/01/03	42.1	104.06	3.7	103.59	103.00	38.4	22,420	0.17%
2021/12/30	8.1	104.07	26	104.10	104.00	-17.9	22,693	-0.08%
2021/12/29	27.7	104.58	5.4	105.03	105.00	22.3	23,058	0.10%
2021/12/28	10	105.00	15	105.00	105.50	-5	23,528	-0.02%
2021/12/27	27.2	104.28	24.9	104.28	104.50	2.3	23,690	0.01%
2021/12/24	3	104.33	7	104.50	104.00	-4	24,112	-0.02%
2021/12/23	23	104.00	15.7	104.02	104.00	7.3	24,295	0.03%
2021/12/22	20	104.13	2	103.75	103.50	18	24,599	0.07%
2021/12/21	0	0.00	6.1	104.25	104.50	-6.1	24,777	-0.02%
2021/12/20	16.2	103.07	3	103.00	103.00	13.2	24,788	0.05%
2021/12/17	8.7	103.54	0	0.00	103.50	8.7	24,743	0.04%
2021/12/16	64.3	104.12	0.1	104.50	103.50	64.2	24,530	0.26%
2021/12/15	18.1	104.50	2	104.50	105.00	16.1	24,606	0.07%
2021/12/14	12.9	104.35	16	104.72	104.50	-3.1	24,867	-0.01%
2021/12/13	23.4	104.86	5.1	105.30	104.50	18.4	24,882	0.07%
2021/12/10	12.1	105.05	6.1	105.01	105.00	6	25,648	0.02%
2021/12/09	7.7	105.68	6	105.75	106.00	1.7	25,628	0.01%
2021/12/08	20.1	105.63	8	105.50	105.00	12.1	25,632	0.05%
2021/12/07	11.7	105.76	6.8	106.00	106.00	4.9	25,267	0.02%
2021/12/06	3.9	106.10	15.3	106.24	106.50	-11.4	25,185	-0.05%
2021/12/03	4.2	105.51	8	105.44	105.00	-3.8	25,281	-0.02%
2021/12/02	8.4	105.77	12.5	105.90	105.00	-4.1	25,365	-0.02%
2021/12/01	14.4	105.05	11.3	105.09	105.50	3.1	25,219	0.01%
2021/11/30	41.3	104.07	3	104.83	103.50	38.3	25,243	0.15%
2021/11/29	15.8	103.50	6.5	103.65	103.50	9.3	24,913	0.04%
2021/11/26	38.2	104.00	16	103.59	103.50	22.2	24,820	0.09%
2021/11/25	20.4	105.57	65	105.51	105.00	-44.6	24,927	-0.18%
2021/11/24	51.3	105.25	2.1	105.63	105.50	49.3	24,868	0.20%
2021/11/23	17.7	106.05	15.7	106.47	106.00	2	24,601	0.01%
2021/11/22	7.6	107.00	4	106.88	106.50	3.6	24,446	0.01%
2021/11/19	16.4	106.76	1	107.50	106.50	15.4	24,384	0.06%
2021/11/18	48.2	106.73	1.1	107.00	107.00	47.1	24,337	0.19%
2021/11/17	25.5	107.48	15	107.53	107.00	10.5	24,205	0.04%
2021/11/16	16.2	108.31	8.5	108.38	108.00	7.7	24,180	0.03%
2021/11/15	15	108.60	3.1	108.99	108.00	12	24,775	0.05%
2021/11/12	11.6	108.95	51.6	108.88	109.00	-40	24,877	-0.16%
2021/11/11	12.6	107.84	34.1	107.84	107.50	-21.5	24,858	-0.09%
2021/11/10	16	109.13	15.5	108.77	109.00	0.5	25,126	0.00%
2021/11/09	5	107.10	3.1	107.46	108.00	1.9	25,521	0.01%
2021/11/08	16.3	107.29	2.6	107.31	107.50	13.7	25,431	0.05%
2021/11/05	34.3	108.15	6	108.58	109.00	28.3	25,877	0.11%
2021/11/04	5	108.00	2	108.50	108.00	3	26,297	0.01%
2021/11/03	7.8	107.78	4	107.63	107.50	3.8	26,495	0.01%
2021/11/02	8.5	107.82	18	108.28	107.50	-9.5	26,978	-0.04%
2021/11/01	5.8	106.96	6	107.08	106.50	-0.3	26,974	0.00%
2021/10/29	22.2	107.05	13	107.04	107.00	9.2	27,025	0.03%
2021/10/28	13.3	108.31	9	108.17	108.50	4.3	27,041	0.02%
2021/10/27	22.6	108.21	2	108.00	108.00	20.6	27,205	0.08%
2021/10/26	14.4	108.72	0	0.00	109.00	14.4	27,413	0.05%
2021/10/25	17.2	107.98	22.1	108.12	108.00	-4.9	27,459	-0.02%
2021/10/22	8.2	107.62	19	107.76	107.50	-10.9	27,653	-0.04%
2021/10/21	6.2	107.66	13	107.96	108.00	-6.8	27,868	-0.02%
2021/10/20	31	107.61	21.1	107.95	107.50	10	27,916	0.04%
2021/10/19	17.9	107.72	13.1	107.61	107.00	4.8	27,785	0.02%
2021/10/18	51.4	109.01	43.2	108.11	107.50	8.3	28,334	0.03%
2021/10/15	21.5	109.21	52.9	108.93	109.50	-31.4	28,682	-0.11%
2021/10/14	7.1	106.93	20.2	107.00	106.50	-13.1	28,303	-0.05%
2021/10/13	12.6	105.06	9.1	105.39	105.50	3.5	28,537	0.01%
2021/10/12	30.3	105.12	3.1	105.66	105.00	27.2	28,786	0.09%
2021/10/08	9.1	107.22	21.1	107.47	108.00	-12.1	29,185	-0.04%
2021/10/07	43.2	106.16	48.4	106.22	107.00	-5.2	29,179	-0.02%
2021/10/06	53.3	103.87	116	103.81	103.00	-62.7	29,150	-0.22%	大賣/
2021/10/05	114.6	101.90	35	101.51	101.50	79.6	28,786	0.28%	大買/
2021/10/04	62.7	103.04	12.3	103.06	103.00	50.4	28,567	0.18%
2021/10/01	69.7	103.61	10.9	103.35	103.00	58.8	28,543	0.21%
2021/09/30	17.4	104.83	6.3	105.29	105.00	11.1	28,439	0.04%
2021/09/29	39	104.97	99.1	104.89	105.00	-60.1	28,792	-0.21%
2021/09/28	18.7	106.52	88	106.02	106.50	-69.4	29,592	-0.23%
2021/09/27	13.1	107.54	2	107.75	107.50	11.1	29,497	0.04%
2021/09/24	4.1	107.61	4.4	107.65	107.50	-0.3	29,530	0.00%
2021/09/23	12.8	107.00	6	107.16	106.50	6.9	29,793	0.02%
2021/09/22	27.8	106.61	5.3	106.74	107.00	22.5	29,774	0.08%
2021/09/17	6.1	108.67	27.4	108.18	108.50	-21.3	29,528	-0.07%
2021/09/16	24.8	108.13	5	108.10	107.50	19.8	29,476	0.07%
2021/09/15	80.3	109.09	84.6	109.86	108.50	-4.2	29,612	-0.01%
2021/09/14	12	107.29	6.5	107.53	107.50	5.5	29,019	0.02%
2021/09/13	15.2	106.97	3.5	107.00	106.50	11.7	29,065	0.04%
2021/09/10	7.5	108.28	5	107.90	108.00	2.5	29,390	0.01%
2021/09/09	16	106.69	6	107.33	107.00	10	29,660	0.03%
2021/09/08	21.8	107.81	7.5	108.37	107.50	14.3	29,623	0.05%
2021/09/07	28.6	108.95	12.5	108.96	108.50	16.1	29,547	0.05%
2021/09/06	24.3	111.42	7	111.50	111.00	17.3	29,553	0.06%
2021/09/03	28.5	112.26	52	112.27	112.50	-23.5	29,849	-0.08%
2021/09/02	26.2	111.29	11.8	111.08	111.50	14.4	29,768	0.05%
2021/09/01	92.3	110.50	13	111.00	111.00	79.3	29,654	0.27%
2021/08/31	9.3	108.73	5.5	109.96	111.00	3.8	29,587	0.01%
2021/08/30	12.4	107.95	10.5	108.43	109.00	1.8	29,418	0.01%
2021/08/27	1.1	107.55	12	108.04	108.00	-10.9	29,666	-0.04%
2021/08/26	11.2	107.64	6.2	107.95	107.50	5.1	29,835	0.02%
2021/08/25	17.2	108.16	5.1	108.51	108.50	12.1	30,168	0.04%
2021/08/24	6	108.75	24.1	108.73	109.00	-18.1	30,304	-0.06%
2021/08/23	5	106.50	107.2	106.35	107.50	-102.2	30,576	-0.33%	大賣/鉅額交易
2021/08/20	99.2	104.42	13.7	104.25	104.50	85.5	30,649	0.28%
2021/08/19	55.7	104.01	14.2	103.97	103.00	41.5	31,163	0.13%
2021/08/18	28.6	105.76	10.1	106.24	107.00	18.5	30,717	0.06%
2021/08/17	20.6	106.85	72.6	106.53	106.50	-52.1	31,031	-0.17%
2021/08/16	40.3	107.14	5	107.50	107.50	35.3	31,124	0.11%
2021/08/13	106.4	109.07	6.3	109.33	109.00	100.1	31,441	0.32%	大買/
2021/08/12	8.8	109.07	7.2	109.29	109.00	1.6	31,378	0.01%
2021/08/11	33.3	107.17	24.5	107.91	109.00	8.9	31,859	0.03%
2021/08/10	169.9	109.22	28	109.48	108.50	141.9	32,440	0.44%	大買/鉅額交易
2021/08/09	8	112.13	17.7	112.06	112.00	-9.7	33,341	-0.03%
2021/08/06	16.7	111.89	10.6	112.36	112.50	6.1	33,684	0.02%
2021/08/05	8.3	111.28	24.1	111.44	112.00	-15.8	34,169	-0.05%
2021/08/04	56	112.42	9.2	111.90	112.00	46.9	36,329	0.13%
2021/08/03	18.5	111.48	53	111.04	111.50	-34.5	37,309	-0.09%
2021/08/02	1.3	110.62	43.3	111.50	113.00	-42	37,640	-0.11%
2021/07/30	31.3	110.00	13	110.62	110.00	18.2	38,246	0.05%
2021/07/29	14.4	110.90	95.6	110.11	111.00	-81.3	38,400	-0.21%
2021/07/28	23.1	109.56	9.2	110.11	110.50	13.9	39,142	0.04%
2021/07/27	13.6	111.39	28.9	111.31	111.50	-15.3	40,042	-0.04%
2021/07/26	26.6	109.51	20	110.20	110.00	6.6	40,774	0.02%
2021/07/23	73.2	111.39	9.3	110.67	110.50	63.9	40,978	0.16%
2021/07/22	45.2	110.50	37.2	110.80	110.50	8	41,267	0.02%
2021/07/21	93	113.67	47.7	113.11	112.50	45.3	41,185	0.11%
2021/07/20	47.8	114.86	16.4	114.57	114.50	31.4	40,817	0.08%
2021/07/19	62	116.94	56.1	117.35	116.50	5.9	41,033	0.01%
2021/07/16	41.5	118.76	17.1	118.94	119.50	24.4	41,627	0.06%
2021/07/15	24.7	119.03	43.7	118.70	119.50	-19.1	41,646	-0.05%
2021/07/14	56.1	117.21	17.9	116.93	116.00	38.2	41,038	0.09%
2021/07/13	20	116.38	71.2	116.26	116.50	-51.2	41,122	-0.12%
2021/07/12	14.2	115.14	12	114.83	115.00	2.2	41,396	0.01%
2021/07/09	49	113.87	12.2	113.80	114.00	36.8	41,770	0.09%
2021/07/08	34.7	115.32	14.4	115.50	115.50	20.3	42,184	0.05%
2021/07/07	14.7	115.51	19	115.71	115.00	-4.3	42,614	-0.01%
2021/07/06	26.9	116.18	37.2	116.57	116.50	-10.3	43,302	-0.02%
2021/07/05	69.2	114.89	156.9	115.12	117.00	-87.7	43,911	-0.20%	大賣/
2021/07/02	33.7	111.63	11.1	111.73	111.50	22.6	43,223	0.05%
2021/07/01	6.2	111.92	17.1	111.77	112.00	-10.9	43,510	-0.02%
2021/06/30	22.6	112.40	35.3	112.62	112.00	-12.7	43,940	-0.03%
2021/06/29	2.3	112.00	6	112.00	111.50	-3.7	45,039	-0.01%
2021/06/28	20.6	111.76	6.4	112.39	111.50	14.2	46,909	0.03%
2021/06/25	17.9	114.09	16.5	114.18	113.00	1.3	47,286	0.00%
2021/06/24	10.2	112.36	35.1	112.63	113.00	-24.9	47,379	-0.05%
2021/06/23	2	111.48	23.1	110.74	111.50	-21.1	47,741	-0.04%
2021/06/22	16.2	109.00	14.9	109.27	108.50	1.3	48,354	0.00%
2021/06/21	78.7	109.14	8	109.25	108.50	70.7	49,335	0.14%
2021/06/18	24.2	112.11	13.8	112.05	111.50	10.5	50,635	0.02%
2021/06/17	12.1	110.92	5	111.50	113.00	7.1	51,947	0.01%
2021/06/16	35.1	112.31	30	111.53	111.50	5.1	54,351	0.01%
2021/06/15	44.8	112.59	3.9	112.90	113.00	40.9	56,251	0.07%
2021/06/11	12.2	112.80	65.3	113.02	113.50	-53.1	58,242	-0.09%
2021/06/10	12.1	110.83	23	110.72	110.50	-11	59,189	-0.02%
2021/06/09	29	110.38	22	110.43	109.50	7	60,027	0.01%
2021/06/08	27.5	110.17	23	110.52	110.50	4.5	61,243	0.01%
2021/06/07	18.4	110.42	10	111.10	110.50	8.4	62,197	0.01%
2021/06/04	19.9	110.27	55.2	111.18	112.00	-35.2	62,654	-0.06%
2021/06/03	16.2	111.45	12	111.50	111.00	4.2	62,906	0.01%
2021/06/02	47.1	112.18	21.1	112.67	112.00	26.1	63,414	0.04%
2021/06/01	4.5	114.50	29.5	114.28	114.50	-25	64,306	-0.04%
2021/05/31	9	112.83	29.7	112.94	113.50	-20.7	65,255	-0.03%
2021/05/28	27.2	110.98	10.4	110.86	111.00	16.8	66,126	0.03%
2021/05/27	28.2	108.67	36.2	108.27	109.50	-8	66,575	-0.01%
2021/05/26	20.1	111.23	13.3	111.74	111.50	6.8	67,559	0.01%
2021/05/25	37.1	112.12	35.5	111.90	112.00	1.7	69,013	0.00%
2021/05/24	38.6	108.90	14.2	109.04	109.50	24.4	69,079	0.04%
2021/05/21	10	108.90	41.2	108.95	109.50	-31.2	69,408	-0.04%
2021/05/20	35.5	106.33	60.1	105.95	106.00	-24.6	69,516	-0.04%
2021/05/19	55.4	105.40	24.1	105.39	105.00	31.3	70,236	0.04%
2021/05/18	59.2	104.69	229.2	105.66	107.00	-169.9	70,231	-0.24%	大賣/鉅額交易
2021/05/17	229.7	99.25	90.6	99.36	98.20	139.2	70,387	0.20%	大買/鉅額交易
2021/05/14	41.1	104.85	20.5	104.67	104.50	20.6	70,236	0.03%
2021/05/13	77.5	102.04	59.4	102.27	103.00	18.1	70,571	0.03%
2021/05/12	172.2	100.85	240.3	101.39	102.00	-68.2	70,334	-0.10%	大買/大賣/
2021/05/11	152.3	108.35	167.6	107.20	107.00	-15.3	69,233	-0.02%	大買/大賣/
2021/05/10	48	114.09	25.2	113.69	113.00	22.9	69,994	0.03%
2021/05/07	29.8	116.40	52.2	115.95	117.50	-22.4	72,312	-0.03%
2021/05/06	24.6	111.94	38.1	111.69	112.50	-13.5	73,359	-0.02%
2021/05/05	73.9	111.11	63.4	112.16	110.00	10.5	74,195	0.01%
2021/05/04	179.8	109.59	194.5	110.10	108.50	-14.7	75,249	-0.02%	大買/大賣/
2021/05/03	74.8	113.20	24.3	113.07	112.50	50.5	76,133	0.07%
2021/04/29	71.1	117.11	14.1	117.96	116.00	57	78,603	0.07%
2021/04/28	74.7	117.36	18.5	117.19	117.00	56.3	79,282	0.07%
2021/04/27	79.1	119.11	42	119.31	118.50	37.1	80,842	0.05%
2021/04/26	178.1	118.77	28.9	118.42	117.50	149.2	81,368	0.18%	大買/鉅額交易
2021/04/23	50.7	118.02	50.8	118.19	119.00	-0.1	82,262	0.00%
2021/04/22	133.8	119.45	98.1	119.35	117.50	35.7	84,441	0.04%	大買/
2021/04/21	78.8	120.32	10.4	120.52	120.00	68.4	88,574	0.08%
2021/04/20	30.5	121.47	23	121.85	122.00	7.5	89,305	0.01%
2021/04/19	116	121.88	14.4	121.96	121.50	101.6	90,633	0.11%	大買/鉅額交易
2021/04/16	80.2	122.91	84	122.90	123.50	-3.8	91,260	0.00%
2021/04/15	68.2	120.43	28.5	120.63	121.00	39.7	92,273	0.04%
2021/04/14	36	120.57	40.8	121.40	121.50	-4.7	93,500	-0.01%
2021/04/13	35.3	122.26	14.1	122.11	122.50	21.2	96,281	0.02%
2021/04/12	56.8	120.68	36.3	120.76	120.50	20.5	99,322	0.02%
2021/04/09	97.2	121.25	15.1	121.10	120.00	82.1	102,027	0.08%
2021/04/08	42.7	122.31	6.4	122.61	122.50	36.3	101,224	0.04%
2021/04/07	29.7	123.45	9	123.83	123.50	20.7	101,243	0.02%
2021/04/06	40.8	122.98	126	123.09	122.50	-85.2	101,439	-0.08%	大賣/
2021/04/01	211	121.93	267.6	122.02	121.50	-56.6	101,864	-0.06%	大買/大賣/
2021/03/31	203	124.74	67.5	124.82	124.00	135.5	102,143	0.13%	大買/鉅額交易
2021/03/30	44.4	128.88	48.1	129.11	129.50	-3.7	100,661	0.00%
2021/03/29	43.2	128.13	79.2	128.10	128.50	-35.9	100,823	-0.04%
2021/03/26	48.7	126.79	49.1	126.78	126.50	-0.4	101,700	0.00%
2021/03/25	91.1	127.49	174.2	127.65	126.50	-83.1	101,299	-0.08%	大賣/
2021/03/24	180.7	128.76	41.3	128.96	128.00	139.4	100,686	0.14%	大買/鉅額交易
2021/03/23	90.7	132.09	163.8	132.06	130.50	-73.1	99,806	-0.07%	大賣/
2021/03/22	125.8	127.23	82.2	127.14	130.00	43.6	98,701	0.04%	大買/
2021/03/19	364.8	124.27	396.3	124.33	123.50	-31.5	97,546	-0.03%	大買/大賣/
2021/03/18	87.7	129.73	112.8	129.66	129.50	-25.1	95,637	-0.03%	大賣/
2021/03/17	154.8	126.24	158.1	125.63	126.00	-3.3	94,357	0.00%	大買/大賣/
2021/03/16	47	122.40	111	122.50	123.00	-64	92,873	-0.07%	大賣/
2021/03/15	136.6	119.94	83.2	119.84	121.00	53.4	92,452	0.06%	大買/
2021/03/12	54.6	118.87	129.4	119.38	120.00	-74.9	93,263	-0.08%	大賣/
2021/03/11	48.9	117.04	116.7	117.08	117.00	-67.8	94,385	-0.07%	大賣/
2021/03/10	62.1	115.69	42	115.74	115.50	20.1	93,926	0.02%
2021/03/09	49.5	113.25	23.1	113.94	115.00	26.4	93,640	0.03%
2021/03/08	47	114.23	44	115.38	113.50	3	93,481	0.00%
2021/03/05	39.7	113.88	34.9	115.00	115.00	4.8	92,985	0.01%
2021/03/04	70.4	113.74	84.2	113.03	114.50	-13.8	92,545	-0.01%
2021/03/03	42.1	114.54	55.1	114.65	115.50	-13	91,575	-0.01%
2021/03/02	59.3	113.80	38.8	113.41	112.00	20.4	90,689	0.02%
2021/02/26	172.2	112.88	74.4	112.46	112.00	97.8	90,179	0.11%	大買/
2021/02/25	46.1	115.18	144.2	114.88	116.50	-98.1	88,553	-0.11%	大賣/
2021/02/24	51.4	111.82	31.7	112.37	110.50	19.7	87,097	0.02%
2021/02/23	30.9	109.94	15.5	110.65	111.50	15.4	86,598	0.02%
2021/02/22	149.2	112.70	58.8	112.62	111.00	90.4	86,137	0.10%	大買/
2021/02/19	129.7	110.59	79.2	110.49	110.00	50.5	85,645	0.06%	大買/
2021/02/18	52.6	113.58	43.4	113.44	113.00	9.2	84,850	0.01%
2021/02/17	77	114.23	40.4	113.88	114.00	36.6	84,908	0.04%
2021/02/05	117.7	114.26	21.2	114.56	113.50	96.5	83,928	0.11%	大買/
2021/02/04	99	114.15	82.2	114.09	114.00	16.8	83,134	0.02%
2021/02/03	23	116.63	36.1	116.40	116.50	-13	82,680	-0.02%
2021/02/02	72.1	115.48	50.4	115.81	116.50	21.7	82,107	0.03%
2021/02/01	130.5	110.29	93.6	110.51	113.00	36.9	81,389	0.05%	大買/
2021/01/29	277.1	114.96	199.4	114.13	111.50	77.7	79,640	0.10%	大買/大賣/
2021/01/28	169.8	119.26	99.3	119.15	118.50	70.5	76,874	0.09%	大買/
2021/01/27	78	123.01	111.4	123.39	123.00	-33.4	75,136	-0.04%	大賣/
2021/01/26	188.1	122.36	195.2	121.59	122.00	-7.1	73,916	-0.01%	大買/大賣/
2021/01/25	161	120.41	293.3	120.53	123.00	-132.3	72,070	-0.18%	大買/大賣/鉅額交易
2021/01/22	139.9	120.17	187.6	120.44	121.50	-47.8	70,174	-0.07%	大買/大賣/
2021/01/21	46.2	116.13	101.1	116.31	117.00	-54.9	67,021	-0.08%	大賣/
2021/01/20	142.2	115.77	109.6	115.87	114.50	32.6	66,129	0.05%	大買/大賣/
2021/01/19	290.1	115.70	91.3	115.04	115.00	198.8	64,197	0.31%	大買/鉅額交易
2021/01/18	79.2	113.06	314.5	112.41	114.00	-235.3	63,005	-0.37%	大賣/鉅額交易
2021/01/15	232.2	116.45	67	115.61	115.50	165.2	61,737	0.27%	大買/鉅額交易
2021/01/14	123.5	113.48	411.3	113.10	116.00	-287.8	59,302	-0.49%	大買/大賣/鉅額交易
2021/01/13	39.3	105.71	43.2	105.94	106.50	-3.9	54,542	-0.01%
2021/01/12	95	104.53	116.1	104.22	104.00	-21.1	53,983	-0.04%	大賣/
2021/01/11	135	107.85	27.2	107.36	107.50	107.8	53,647	0.20%	大買/鉅額交易
2021/01/08	94.9	107.36	170.2	107.29	108.00	-75.3	53,291	-0.14%	大賣/
2021/01/07	100	106.67	124.4	106.83	107.00	-24.4	51,832	-0.05%	大賣/
2021/01/06	462.2	106.77	164.4	105.38	105.00	297.8	50,561	0.59%	大買/大賣/鉅額交易
2021/01/05	212.7	103.22	382.5	102.88	104.00	-169.8	47,274	-0.36%	大買/大賣/鉅額交易
2021/01/04	156.9	95.93	300.9	96.69	99.90	-143.9	44,037	-0.33%	大買/大賣/鉅額交易
2020/12/31	259.2	91.72	30.7	91.71	92.00	228.5	40,427	0.57%	大買/鉅額交易
2020/12/30	26	91.03	77	91.06	91.60	-51	40,179	-0.13%
2020/12/29	47.1	90.71	27.8	90.91	90.40	19.3	39,796	0.05%
2020/12/28	55.6	92.25	32.6	92.36	91.80	23	39,355	0.06%
2020/12/25	108.4	91.63	286.9	91.55	91.80	-178.5	38,556	-0.46%	大買/大賣/鉅額交易
2020/12/24	13.4	89.38	27.4	89.46	89.60	-14	37,188	-0.04%
2020/12/23	30	88.83	92.3	88.94	88.80	-62.3	37,032	-0.17%
2020/12/22	105.3	88.76	74.2	89.40	87.70	31.1	36,732	0.08%	大買/
2020/12/21	21.3	87.88	41.5	88.03	88.00	-20.2	36,124	-0.06%
2020/12/18	14.2	87.59	43.4	87.69	87.70	-29.2	35,941	-0.08%
2020/12/17	1.3	87.90	12	87.95	87.80	-10.7	35,866	-0.03%
2020/12/16	19	87.73	41	87.86	88.20	-22	35,716	-0.06%
2020/12/15	65.2	87.05	60	86.68	87.10	5.2	35,463	0.01%
2020/12/14	43	88.30	29.4	88.71	87.70	13.6	35,162	0.04%
2020/12/11	45.4	86.72	115.7	86.99	87.60	-70.3	34,666	-0.20%	大賣/
2020/12/10	60.3	87.91	35	87.56	87.70	25.3	33,930	0.07%
2020/12/09	45.9	88.72	72.7	88.79	89.00	-26.8	33,480	-0.08%
2020/12/08	183.7	88.40	60.4	88.41	87.60	123.3	32,621	0.38%	大買/鉅額交易
2020/12/07	178.1	85.34	271.6	86.22	87.90	-93.5	31,140	-0.30%	大買/大賣/
2020/12/04	34	82.96	34.3	82.94	82.90	-0.3	28,798	0.00%
2020/12/03	29	82.19	21.1	82.14	82.00	7.9	28,368	0.03%
2020/12/02	23.5	82.59	27.2	82.62	82.70	-3.7	28,204	-0.01%
2020/12/01	4	82.58	10	82.58	82.90	-6	28,227	-0.02%
2020/11/30	14.4	82.62	2.3	82.69	82.30	12.1	28,504	0.04%
2020/11/27	16.5	82.74	4	82.60	82.60	12.5	27,917	0.04%
2020/11/26	13.5	82.83	35.3	82.95	83.00	-21.8	27,869	-0.08%
2020/11/25	14.1	81.72	13.4	82.08	82.00	0.7	27,823	0.00%
2020/11/24	24.2	82.36	1	82.20	82.00	23.2	27,853	0.08%
2020/11/23	10	82.83	10	82.78	82.90	0	27,877	0.00%
2020/11/20	10.1	82.45	7	82.46	82.50	3.1	27,738	0.01%
2020/11/19	21.5	82.71	11	82.74	82.90	10.5	27,618	0.04%
2020/11/18	40.2	83.14	30.5	83.08	83.20	9.7	27,595	0.04%
2020/11/17	6.3	82.84	24	82.79	83.00	-17.7	27,491	-0.06%
2020/11/16	15.7	82.48	31.5	82.50	82.60	-15.8	27,885	-0.06%
2020/11/13	20	81.59	18	81.47	81.40	2	27,577	0.01%
2020/11/12	17	81.66	22.8	81.61	81.90	-5.8	27,494	-0.02%
2020/11/11	24	81.01	45.3	81.24	81.60	-21.3	27,213	-0.08%
2020/11/10	26	80.65	119	80.79	80.80	-93	27,174	-0.34%	大賣/
2020/11/09	4	80.73	45.2	80.90	81.20	-41.2	28,235	-0.15%
2020/11/06	8	79.49	23	79.48	79.70	-15	28,321	-0.05%
2020/11/05	2	78.70	2	79.00	79.00	0	28,488	0.00%
2020/11/04	8.5	78.38	42.8	78.33	78.80	-34.3	29,073	-0.12%
2020/11/03	0	0.00	2	78.45	78.30	-2	29,122	-0.01%
2020/11/02	2	77.65	7.7	77.92	78.30	-5.7	29,432	-0.02%
2020/10/30	10.6	77.69	20	77.80	77.50	-9.4	29,600	-0.03%
2020/10/29	25	77.68	39	77.59	78.00	-14	29,550	-0.05%
2020/10/28	45.1	78.71	37	78.91	78.30	8.1	30,059	0.03%
2020/10/27	12.6	79.70	13.6	79.71	80.00	-1	30,234	0.00%
2020/10/26	9.3	80.38	9.8	80.35	80.20	-0.6	30,632	0.00%
2020/10/23	16	80.66	1	80.80	80.70	15	31,049	0.05%
2020/10/22	12	80.42	6	80.62	80.80	6	32,073	0.02%
2020/10/21	16.1	80.76	19.1	80.83	80.40	-3	32,779	-0.01%
2020/10/20	30.2	81.33	12	81.16	81.40	18.2	33,058	0.06%
2020/10/19	31.2	81.00	113.1	80.75	81.30	-81.9	33,610	-0.24%	大賣/
2020/10/16	26	79.14	55	79.30	78.60	-29	33,408	-0.09%
2020/10/15	3	78.07	20	78.20	78.10	-17	33,847	-0.05%
2020/10/14	20	78.17	12	78.38	78.00	8	34,602	0.02%
2020/10/13	20.9	78.43	45.3	78.63	78.90	-24.4	34,800	-0.07%
2020/10/12	9.3	78.59	39	78.55	78.70	-29.8	35,259	-0.08%
2020/10/08	2	77.75	7	77.86	78.00	-5	35,425	-0.01%
2020/10/07	46	77.42	1	77.50	77.40	45	35,744	0.13%
2020/10/06	16	77.82	21	77.94	77.80	-5	36,066	-0.01%
2020/10/05	27	78.17	19	78.14	77.70	8	36,653	0.02%
2020/09/30	9	77.73	16	77.68	77.40	-7	37,159	-0.02%
2020/09/29	12.1	77.32	46	78.15	77.00	-34	37,455	-0.09%
2020/09/28	7	75.97	46	76.48	76.90	-39	37,793	-0.10%
2020/09/25	48	74.64	30	74.80	74.30	18	38,001	0.05%
2020/09/24	100	75.28	13	75.17	75.00	87	38,076	0.23%
2020/09/23	13.6	76.80	2	76.85	76.70	11.6	37,687	0.03%
2020/09/22	25.9	76.92	0.8	77.10	76.80	25.1	38,132	0.07%
2020/09/21	22.1	77.62	4	78.00	77.40	18.1	38,706	0.05%
2020/09/18	15.1	77.79	5	77.60	77.60	10.1	40,000	0.03%
2020/09/17	47	78.41	8	78.45	78.10	39	40,947	0.10%
2020/09/16	14	79.04	15	78.82	78.80	-1	41,362	0.00%
2020/09/15	18	79.25	9	79.16	79.10	9	41,339	0.02%
2020/09/14	43	79.02	49	79.16	79.40	-6	41,646	-0.01%
2020/09/11	1	78.30	2	78.30	78.50	-1	41,491	0.00%
2020/09/10	2	78.20	42	78.41	78.50	-40	41,523	-0.10%
2020/09/09	29	76.94	18	77.12	77.90	11	41,410	0.03%
2020/09/08	18.1	77.65	28	77.68	77.50	-9.9	41,473	-0.02%
2020/09/07	9	76.94	8.4	77.02	77.30	0.6	41,611	0.00%
2020/09/04	39.3	76.95	10	76.94	76.90	29.3	41,954	0.07%
2020/09/03	97	78.19	31.6	78.64	77.70	65.4	41,789	0.16%
2020/09/02	13	77.18	17.4	77.41	77.80	-4.4	41,734	-0.01%
2020/09/01	22	76.77	5	76.88	77.00	17	42,211	0.04%
2020/08/31	9.1	77.57	1	77.90	76.90	8.1	42,474	0.02%
2020/08/28	6.2	77.58	9	77.60	77.50	-2.8	42,692	-0.01%
2020/08/27	28.2	77.64	42.8	77.90	77.50	-14.6	42,988	-0.03%
2020/08/26	20.4	78.03	1	78.00	78.20	19.4	43,281	0.04%
2020/08/25	3.3	78.13	2	78.30	78.30	1.3	43,441	0.00%
2020/08/24	63	77.86	12	77.95	77.60	51	43,891	0.12%
2020/08/21	17.2	77.89	14	78.28	78.20	3.2	43,964	0.01%
2020/08/20	85.1	77.41	40.9	77.10	77.10	44.2	43,929	0.10%
2020/08/19	7.1	79.81	21	80.09	79.30	-14	43,368	-0.03%
2020/08/18	14	79.69	7.2	79.70	79.80	6.9	43,283	0.02%
2020/08/17	13	80.32	16	80.28	80.20	-3	43,604	-0.01%
2020/08/14	22.1	80.13	31.7	80.11	80.40	-9.6	43,618	-0.02%
2020/08/13	76.1	80.08	29	80.67	79.50	47.1	43,559	0.11%
2020/08/12	12	80.49	17.8	80.75	81.40	-5.8	42,948	-0.01%
2020/08/11	13	80.02	10	79.96	79.80	3	43,139	0.01%
2020/08/10	12.1	80.19	69.2	80.30	80.50	-57.1	43,407	-0.13%
2020/08/07	31	78.57	13	78.75	78.30	18	43,275	0.04%
2020/08/06	37	79.23	16	79.06	79.00	21	43,625	0.05%
2020/08/05	10	78.09	31.4	78.17	77.90	-21.4	43,829	-0.05%
2020/08/04	12.1	77.76	13	77.92	78.10	-1	44,340	0.00%
2020/08/03	49.4	77.57	5	77.70	77.10	44.4	44,597	0.10%
2020/07/31	36	78.81	26	78.87	78.40	10	44,108	0.02%
2020/07/30	12	78.00	8.3	77.67	78.00	3.7	43,832	0.01%
2020/07/29	36.2	78.40	16.8	78.79	78.00	19.4	43,666	0.04%
2020/07/28	55.1	79.49	87.2	80.53	78.40	-32.1	43,848	-0.07%
2020/07/27	76.1	78.44	82.5	78.21	78.00	-6.4	43,342	-0.01%
2020/07/24	81.3	81.06	36.2	81.11	80.00	45.1	42,760	0.11%
2020/07/23	150.3	81.89	25	82.09	82.10	125.3	42,348	0.30%	大買/鉅額交易
2020/07/22	33.2	85.59	62.7	85.51	85.90	-29.5	41,517	-0.07%
2020/07/21	86	85.44	178.4	85.68	85.30	-92.4	40,594	-0.23%	大賣/
2020/07/20	81	85.94	28	86.35	86.80	53	39,798	0.13%
2020/07/17	48	88.18	66.2	88.29	88.00	-18.2	39,066	-0.05%
2020/07/16	22.7	87.37	76.5	87.59	87.60	-53.8	39,095	-0.14%
2020/07/15	40	86.75	113.1	86.88	86.60	-73.1	38,790	-0.19%	大賣/
2020/07/14	14	86.60	52.4	86.73	86.30	-38.4	39,163	-0.10%
2020/07/13	8	86.00	82.7	85.96	86.70	-74.7	39,298	-0.19%
2020/07/10	51.2	85.19	15.5	85.62	84.80	35.7	39,392	0.09%
2020/07/09	80.3	86.22	10	86.64	86.20	70.3	39,134	0.18%
2020/07/08	38	86.97	35	86.94	87.00	3	38,728	0.01%
2020/07/07	39	86.35	31.6	86.44	87.00	7.4	38,430	0.02%
2020/07/06	52	86.39	55.8	86.37	86.40	-3.8	38,484	-0.01%
2020/07/03	32	85.40	25.1	85.57	85.30	6.9	39,251	0.02%
2020/07/02	82	85.28	24	85.53	86.00	58	39,318	0.15%
2020/07/01	40.6	86.32	80.4	86.50	85.90	-39.8	39,567	-0.10%
2020/06/30	39	85.99	46	86.12	86.30	-7	39,234	-0.02%
2020/06/29	112	84.86	74	84.84	85.20	38	38,911	0.10%	大買/
2020/06/24	49.3	82.24	103.8	82.87	83.50	-54.6	37,861	-0.14%	大賣/
2020/06/23	19.6	80.14	38	80.08	80.20	-18.4	37,387	-0.05%
2020/06/22	23	78.65	32.8	78.68	78.90	-9.8	37,269	-0.03%
2020/06/19	16.2	78.45	15	78.48	78.80	1.2	37,883	0.00%
2020/06/18	21.8	78.39	10	78.24	78.50	11.8	37,988	0.03%
2020/06/17	19	78.28	15	78.31	78.20	4	38,713	0.01%
2020/06/16	2	77.90	52	78.17	78.40	-50	40,122	-0.12%
2020/06/15	19	77.44	19.8	77.57	77.00	-0.8	41,533	0.00%
2020/06/12	40.5	77.36	126	77.30	78.00	-85.5	42,349	-0.20%	大賣/
2020/06/11	35	79.20	19	79.59	78.60	16	42,992	0.04%
2020/06/10	3.4	79.43	11.4	79.77	79.90	-8	43,388	-0.02%
2020/06/09	10	79.39	35	79.89	79.50	-25	44,767	-0.06%
2020/06/08	8	79.21	35	79.39	79.70	-27	45,559	-0.06%
2020/06/05	7	78.01	16.6	78.24	78.50	-9.6	45,175	-0.02%
2020/06/04	13.1	78.02	28	78.23	78.40	-15	45,232	-0.03%
2020/06/03	7	77.81	47.4	78.12	78.10	-40.4	45,254	-0.09%
2020/06/02	11.1	77.09	37	77.12	77.10	-25.9	45,186	-0.06%
2020/06/01	18	76.38	31	76.43	76.20	-13	45,106	-0.03%
2020/05/29	22	74.65	25	75.02	75.80	-3	45,158	-0.01%
2020/05/28	12	75.51	11.4	75.27	75.30	0.6	44,994	0.00%
2020/05/27	24.8	75.10	17	75.07	75.30	7.8	45,453	0.02%
2020/05/26	7	74.83	55.1	74.89	74.80	-48	45,969	-0.10%
2020/05/25	33.6	73.24	8.2	73.35	73.60	25.4	46,216	0.06%
2020/05/22	46.3	73.85	16	73.96	73.60	30.3	46,552	0.07%
2020/05/21	24	74.80	5	74.76	74.70	19	46,325	0.04%
2020/05/20	24	74.75	32.6	74.82	74.50	-8.6	46,417	-0.02%
2020/05/19	49.1	75.11	10.8	75.23	74.80	38.3	46,489	0.08%
2020/05/18	60.6	75.43	31	75.59	75.00	29.6	46,100	0.06%
2020/05/15	50.2	77.45	14	78.14	77.10	36.2	45,526	0.08%
2020/05/14	51	78.29	70	78.49	78.20	-19	45,023	-0.04%
2020/05/13	111.8	78.51	18	78.54	78.80	93.8	44,680	0.21%	大買/
2020/05/12	40	77.70	16	77.73	77.30	24	44,565	0.05%
2020/05/11	34.1	78.52	48.4	78.20	78.90	-14.2	44,747	-0.03%
2020/05/08	74.1	76.46	56.2	76.45	76.20	17.9	44,242	0.04%
2020/05/07	3	75.23	31.2	75.13	75.20	-28.2	44,308	-0.06%
2020/05/06	26	74.34	24.6	74.50	74.30	1.4	44,218	0.00%
2020/05/05	41	74.30	167	74.20	74.10	-126	44,492	-0.28%	大賣/鉅額交易
2020/05/04	86.3	74.53	8.2	74.36	74.50	78.1	44,768	0.17%
2020/04/30	86.1	76.69	68.3	76.50	77.00	17.8	44,694	0.04%
2020/04/29	3.3	75.88	43.3	75.72	75.60	-40.1	44,975	-0.09%
2020/04/28	28.1	75.06	29.1	74.97	75.20	-1.1	45,609	0.00%
2020/04/27	17	74.72	21	74.87	74.90	-4	47,798	-0.01%
2020/04/24	6	73.87	6	73.88	73.80	0	47,910	0.00%
2020/04/23	7.3	74.03	26.2	74.21	74.00	-19	48,896	-0.04%
2020/04/22	27	73.05	9.5	73.41	73.90	17.5	48,768	0.04%
2020/04/21	152.1	74.23	115.6	74.67	73.50	36.5	48,703	0.07%	大買/大賣/
2020/04/20	17	76.09	18	76.01	76.20	-1	48,171	0.00%
2020/04/17	43.1	76.20	48.1	75.75	75.80	-5	48,024	-0.01%
2020/04/16	128.6	74.70	24	74.69	74.00	104.6	47,392	0.22%	大買/鉅額交易
2020/04/15	8.5	74.26	50	74.19	74.10	-41.6	47,157	-0.09%
2020/04/14	14	73.73	32	74.11	74.40	-18	47,387	-0.04%
2020/04/13	33.3	73.30	101	73.65	73.10	-67.8	47,485	-0.14%	大賣/
2020/04/10	13	73.71	47.2	73.60	73.90	-34.2	47,506	-0.07%
2020/04/09	49	74.48	68	74.52	74.00	-19	47,817	-0.04%
2020/04/08	100	74.18	90.1	74.10	75.00	9.9	47,242	0.02%
2020/04/07	91	71.48	13	71.50	71.20	78	45,981	0.17%
2020/04/06	91	69.91	22.7	69.86	70.20	68.3	45,466	0.15%
2020/04/01	7	70.13	21.8	70.10	70.00	-14.8	44,975	-0.03%
2020/03/31	102	70.09	13.1	70.04	69.90	88.9	44,733	0.20%	大買/
2020/03/30	8.1	69.72	6.2	69.21	70.00	1.9	44,283	0.00%
2020/03/27	55.1	71.15	44	71.26	70.10	11.1	43,919	0.03%
2020/03/26	14.2	70.86	75.2	70.90	71.00	-61	43,204	-0.14%
2020/03/25	66.6	71.97	30	71.88	71.40	36.6	43,208	0.08%
2020/03/24	16	69.73	33	70.16	69.40	-17	42,793	-0.04%
2020/03/23	50.3	67.74	17.9	67.88	67.50	32.4	43,074	0.08%
2020/03/20	116.3	69.61	37.6	70.03	70.80	78.7	42,561	0.18%	大買/
2020/03/19	83.1	67.60	54	67.45	66.30	29.1	41,412	0.07%
2020/03/18	78.2	70.39	61.4	70.68	70.00	16.7	40,185	0.04%
2020/03/17	41.1	71.00	44	71.19	70.60	-2.9	39,472	-0.01%
2020/03/16	84.3	72.56	116.6	72.24	71.10	-32.3	38,858	-0.08%	大賣/
2020/03/13	92.5	71.51	124	70.88	74.60	-31.6	38,007	-0.08%	大賣/
2020/03/12	80.7	75.70	169	75.62	74.70	-88.3	36,846	-0.24%	大賣/
2020/03/11	63	79.29	25.9	78.97	78.60	37.1	35,761	0.10%
2020/03/10	138.1	78.88	12	79.28	79.40	126.1	35,582	0.35%	大買/鉅額交易
2020/03/09	34.1	79.38	30	79.58	79.10	4.1	35,358	0.01%
2020/03/06	46.1	81.32	19	80.84	80.80	27.1	35,166	0.08%
2020/03/05	34.7	82.96	156.8	83.01	82.70	-122.1	35,040	-0.35%	大賣/鉅額交易
2020/03/04	119	81.58	27	81.50	81.70	92	35,049	0.26%	大買/
2020/03/03	31.3	81.22	54	81.36	81.00	-22.8	34,888	-0.07%
2020/03/02	54.1	79.20	39	79.37	79.20	15.1	34,638	0.04%
2020/02/27	59.1	80.51	5	80.56	80.30	54.1	34,937	0.15%
2020/02/26	48	81.38	47	81.78	81.10	1	34,982	0.00%
2020/02/25	13	81.76	79	81.09	82.30	-66	34,763	-0.19%
2020/02/24	28.1	80.77	76	80.61	80.70	-47.9	34,847	-0.14%
2020/02/21	15.3	81.93	10.2	81.89	81.70	5.1	35,036	0.01%
2020/02/20	6.2	83.11	4	83.13	82.80	2.2	36,338	0.01%
2020/02/19	4	83.18	4	83.65	83.80	0	36,346	0.00%
2020/02/18	9.2	83.20	4	83.40	83.40	5.2	36,642	0.01%
2020/02/17	21.2	83.94	25	84.00	83.90	-3.8	37,750	-0.01%
2020/02/14	14	84.77	10.1	84.80	84.90	3.9	38,341	0.01%
2020/02/13	11.2	85.51	26.1	85.40	84.70	-14.9	39,439	-0.04%
2020/02/12	30	84.28	27.5	84.62	85.50	2.5	40,708	0.01%
2020/02/11	13	82.92	15.6	82.39	82.90	-2.6	41,559	-0.01%
2020/02/10	23.5	81.30	22.3	81.73	82.00	1.2	42,608	0.00%
2020/02/07	38.4	82.81	15.9	83.06	82.90	22.5	43,602	0.05%
2020/02/06	5	83.22	13	82.95	83.60	-8	45,059	-0.02%
2020/02/05	22.2	82.32	30.5	82.22	82.20	-8.3	46,922	-0.02%
2020/02/04	23.3	82.67	90.8	82.08	82.20	-67.6	48,200	-0.14%
2020/02/03	37.3	79.57	66.9	80.63	82.20	-29.7	48,094	-0.06%
2020/01/31	42.2	83.83	35	83.63	83.20	7.2	47,505	0.02%
2020/01/30	111.6	83.96	47	84.45	83.10	64.6	47,070	0.14%	大買/
2020/01/20	20	92.43	30.4	92.70	92.30	-10.4	44,925	-0.02%
2020/01/17	14	92.19	92.6	92.09	92.30	-78.6	44,926	-0.17%
2020/01/16	0.3	89.60	5	89.86	90.00	-4.7	44,307	-0.01%
2020/01/15	0	0.00	5	90.02	89.90	-5	45,467	-0.01%
2020/01/14	1	89.80	28.3	89.75	90.00	-27.3	46,469	-0.06%
2020/01/13	11.2	88.92	18.4	89.19	89.60	-7.2	46,698	-0.02%
2020/01/10	6.4	88.48	25	88.50	89.00	-18.6	47,630	-0.04%
2020/01/09	7.2	87.35	9.8	87.37	87.10	-2.6	48,452	-0.01%
2020/01/08	57	87.24	32	87.36	86.50	25	48,573	0.05%
2020/01/07	39.2	89.70	130.5	89.05	89.10	-91.4	48,302	-0.19%	大賣/
2020/01/06	12.6	90.64	65.3	90.66	90.50	-52.7	48,395	-0.11%
2020/01/03	13	91.48	46.6	91.59	91.60	-33.6	48,271	-0.07%
2020/01/02	25.3	90.63	18.8	90.87	90.80	6.5	48,116	0.01%
2019/12/31	16	90.87	7	90.87	90.80	9	48,193	0.02%
2019/12/30	35	91.22	39.1	91.48	90.90	-4.1	48,265	-0.01%
2019/12/27	10	91.50	24	91.60	91.50	-14	48,462	-0.03%
2019/12/26	0.1	90.70	26	90.87	90.80	-25.9	48,560	-0.05%
2019/12/25	12	91.00	19	91.09	91.00	-7	49,146	-0.01%
2019/12/24	16	91.08	18.1	91.08	90.90	-2.1	49,384	0.00%
2019/12/23	23	90.99	53	90.86	91.50	-30	49,552	-0.06%
2019/12/20	3.9	91.10	20.5	91.96	91.10	-16.6	49,578	-0.03%
2019/12/19	16.2	91.78	19.9	91.67	92.20	-3.7	49,260	-0.01%
2019/12/18	49.1	92.41	122	92.36	92.40	-72.9	48,958	-0.15%	大賣/
2019/12/17	7.1	91.14	29.1	91.12	91.60	-22	48,539	-0.05%
2019/12/16	122	91.62	46.4	91.92	91.60	75.7	48,561	0.16%	大買/
2019/12/13	34	91.43	53	91.38	91.00	-19	48,552	-0.04%
2019/12/12	19.8	91.50	13	91.72	91.00	6.8	48,727	0.01%
2019/12/11	12	90.95	65	91.11	91.30	-53	48,865	-0.11%
2019/12/10	35	90.40	26	90.31	90.30	9	49,354	0.02%
2019/12/09	22	91.23	40.3	91.01	91.00	-18.3	49,715	-0.04%
2019/12/06	20	89.88	32.5	90.35	90.50	-12.5	49,472	-0.03%
2019/12/05	22.4	89.87	30	90.33	89.90	-7.6	49,467	-0.02%
2019/12/04	28	89.06	6	89.25	89.50	22	49,622	0.04%
2019/12/03	43	89.24	41.1	89.62	90.00	1.9	49,672	0.00%
2019/12/02	41.1	87.74	189	87.28	88.60	-147.9	49,485	-0.30%	大賣/鉅額交易
2019/11/29	58.2	89.24	41	88.74	88.50	17.2	49,213	0.03%
2019/11/28	2.1	90.18	3	90.23	89.80	-0.9	48,897	0.00%
2019/11/27	13	89.73	21	90.23	90.60	-8	49,237	-0.02%
2019/11/26	125	89.98	41.4	89.98	89.90	83.6	49,243	0.17%	大買/
2019/11/25	37.7	89.98	202.7	89.92	89.60	-165	48,294	-0.34%	大賣/鉅額交易
2019/11/22	35	92.10	32	91.78	91.40	3	47,978	0.01%
2019/11/21	20	91.16	156.1	91.24	92.50	-136.1	47,972	-0.28%	大賣/鉅額交易
2019/11/20	18	91.72	16.6	91.90	91.90	1.4	47,375	0.00%
2019/11/19	186.1	91.99	143.9	92.18	92.80	42.2	47,024	0.09%	大買/大賣/
2019/11/18	16	90.26	48	90.38	90.50	-32	45,679	-0.07%
2019/11/15	26.9	90.10	38.4	90.25	90.10	-11.5	45,397	-0.03%
2019/11/14	62.3	89.97	84.1	90.11	89.30	-21.8	45,007	-0.05%
2019/11/13	95	89.78	38	89.81	89.70	57	44,081	0.13%
2019/11/12	19	89.31	71.7	89.57	91.00	-52.7	43,699	-0.12%
2019/11/11	56.7	88.25	348.1	88.22	87.90	-291.4	42,815	-0.68%	大賣/鉅額交易
2019/11/08	123.3	91.73	291	92.11	90.90	-167.7	41,247	-0.41%	大買/大賣/鉅額交易
2019/11/07	34	90.39	83.9	90.47	90.80	-49.9	39,749	-0.13%
2019/11/06	34.2	89.86	98.6	90.08	90.40	-64.4	38,542	-0.17%
2019/11/05	25.6	89.74	213.6	89.53	90.00	-188	37,282	-0.50%	大賣/鉅額交易
2019/11/04	147	87.94	474.5	87.58	89.00	-327.5	36,054	-0.91%	大買/大賣/鉅額交易
2019/11/01	88.2	83.07	290	83.52	84.80	-201.8	34,294	-0.59%	大賣/鉅額交易
2019/10/31	17	80.61	55	81.04	80.60	-38	33,093	-0.11%
2019/10/30	21.1	80.26	15.5	80.33	80.20	5.6	32,959	0.02%
2019/10/29	103.5	80.95	31.6	80.87	80.80	71.9	32,835	0.22%	大買/
2019/10/28	15	80.66	55	80.33	80.10	-40	32,576	-0.12%
2019/10/25	20	80.06	48	80.07	80.20	-28	32,470	-0.09%
2019/10/24	19	80.38	38.4	80.52	80.50	-19.4	32,252	-0.06%
2019/10/23	28.3	80.09	84.3	79.92	80.50	-56	32,630	-0.17%
2019/10/22	30.1	78.98	86.4	79.08	79.50	-56.3	32,364	-0.17%
2019/10/21	31.2	77.08	34	76.93	77.60	-2.8	31,601	-0.01%
2019/10/18	35.2	77.58	49.1	77.70	76.90	-13.9	31,704	-0.04%
2019/10/17	80.6	76.59	78.6	75.98	77.20	2	30,791	0.01%
2019/10/16	19	74.85	44.5	75.04	75.00	-25.5	29,769	-0.09%
2019/10/15	52.4	74.97	20.8	75.08	74.70	31.6	29,704	0.11%
2019/10/14	23.1	74.27	62	74.36	74.50	-38.9	30,027	-0.13%
2019/10/09	23	73.24	3	73.50	72.90	20	29,767	0.07%
2019/10/08	5	73.98	27.2	73.86	74.00	-22.2	29,894	-0.07%
2019/10/07	43.1	73.53	76	73.66	73.40	-33	29,759	-0.11%
2019/10/04	33	72.04	21	72.26	72.70	12	29,672	0.04%
2019/10/03	19.1	71.86	7.8	71.88	72.00	11.3	29,708	0.04%
2019/10/02	14	72.30	25.5	72.30	72.30	-11.5	29,572	-0.04%
2019/10/01	69.5	72.36	111.2	72.57	72.60	-41.7	29,331	-0.14%	大賣/
2019/09/27	35.1	73.49	12	73.63	73.20	23.1	28,815	0.08%
2019/09/26	34	74.25	4	74.03	74.00	30	28,901	0.10%
2019/09/25	1	74.30	5	74.48	74.80	-4	28,895	-0.01%
2019/09/24	14.1	74.99	29.5	75.02	74.90	-15.5	29,218	-0.05%
2019/09/23	1	74.60	15	74.58	74.70	-14	29,240	-0.05%
2019/09/20	10	74.20	10.1	74.27	74.50	-0.1	29,577	0.00%
2019/09/19	69.1	74.18	12.4	74.15	73.50	56.7	29,314	0.19%
2019/09/18	42	74.31	0	0.00	74.40	42	29,144	0.14%
2019/09/17	113.1	74.73	18.8	74.74	74.60	94.3	29,059	0.32%	大買/
2019/09/16	18.2	75.61	19.4	75.71	76.00	-1.2	29,303	0.00%
2019/09/12	49	75.52	87.6	75.40	76.00	-38.6	29,068	-0.13%
2019/09/11	16.2	74.58	7	74.57	74.50	9.2	28,869	0.03%
2019/09/10	8	74.04	2	74.00	74.10	6	28,884	0.02%
2019/09/09	27	74.84	7.6	74.96	74.70	19.4	29,030	0.07%
2019/09/06	16	75.21	17	75.63	75.00	-1	29,372	0.00%
2019/09/05	10	74.87	15.8	74.79	74.90	-5.8	29,587	-0.02%
2019/09/04	4.4	74.12	41	74.21	74.30	-36.6	29,815	-0.12%
2019/09/03	7	73.83	15.6	73.93	73.60	-8.6	29,905	-0.03%
2019/09/02	2	74.15	5	74.08	74.00	-3	30,251	-0.01%
2019/08/30	6.1	73.64	67	73.69	74.20	-61	30,587	-0.20%
2019/08/29	4	71.90	2	71.90	71.90	2	30,724	0.01%
2019/08/28	9	72.04	3	72.30	72.40	6	31,041	0.02%
2019/08/27	9	72.17	2	72.15	72.20	7	31,307	0.02%
2019/08/26	50.1	71.90	35.4	71.82	72.00	14.7	31,562	0.05%
2019/08/23	13	73.38	2.2	73.67	73.30	10.8	31,812	0.03%
2019/08/22	8	73.83	4	73.88	73.90	4	32,267	0.01%
2019/08/21	32.1	73.49	7.4	73.21	73.50	24.7	34,158	0.07%
2019/08/20	2	72.50	8.3	72.53	72.40	-6.3	34,127	-0.02%
2019/08/19	4.3	72.34	3.4	72.77	72.40	0.8	34,491	0.00%
2019/08/16	15	71.51	21	71.95	72.00	-6	35,197	-0.02%
2019/08/15	36	71.67	27.1	71.51	71.60	8.9	35,147	0.03%
2019/08/14	52.1	73.15	17	73.40	72.60	35.1	35,268	0.10%
2019/08/13	6	73.15	22	73.28	72.90	-16	35,218	-0.05%
2019/08/12	13	73.86	13	73.92	73.70	0	35,749	0.00%
2019/08/08	9	73.44	24	73.14	73.10	-15	36,472	-0.04%
2019/08/07	18	73.11	0	0.00	72.90	18	37,306	0.05%
2019/08/06	38.3	72.28	24	71.72	73.30	14.3	37,843	0.04%
2019/08/05	64.9	73.26	21	73.00	72.80	43.9	37,786	0.12%
2019/08/02	63.1	75.76	58	76.27	75.50	5.1	37,404	0.01%
2019/08/01	9	77.82	20.5	78.05	77.90	-11.5	37,162	-0.03%
2019/07/31	14	78.55	20.2	78.05	78.60	-6.2	37,041	-0.02%
2019/07/30	333.1	78.07	639	77.85	77.80	-305.9	37,167	-0.82%	大買/大賣/鉅額交易
2019/07/29	128.4	78.32	127	78.20	78.40	1.4	37,511	0.00%	大買/大賣/
2019/07/26	17.2	78.39	4.8	78.46	78.40	12.4	37,626	0.03%
2019/07/25	66	78.36	41	78.73	78.60	25	37,671	0.07%
2019/07/24	116	81.19	125	81.16	81.30	-9	37,192	-0.02%	大買/大賣/
2019/07/23	81.4	80.72	47.9	80.93	80.90	33.5	36,534	0.09%
2019/07/22	396	79.69	62	80.41	80.60	334	36,414	0.92%	大買/鉅額交易
2019/07/19	31	79.71	19.4	80.03	79.30	11.6	36,308	0.03%
2019/07/18	19	79.23	16.5	79.34	79.00	2.5	36,773	0.01%
2019/07/17	37.8	80.07	11	79.74	79.30	26.8	37,533	0.07%
2019/07/16	71.2	80.11	27.3	80.11	80.00	43.8	37,702	0.12%
2019/07/15	22	77.70	55	76.97	78.10	-33	38,121	-0.09%
2019/07/12	21	77.81	13	77.73	77.60	8	40,175	0.02%
2019/07/11	6	78.48	44	78.38	78.20	-38	41,245	-0.09%
2019/07/10	3	77.80	11	78.11	77.90	-8	42,238	-0.02%
2019/07/09	10.7	78.55	23	78.45	77.90	-12.4	43,101	-0.03%
2019/07/08	3.4	78.80	0	0.00	79.00	3.4	43,727	0.01%
2019/07/05	10	78.08	10	78.10	78.20	0	44,148	0.00%
2019/07/04	14	77.99	32	78.02	77.70	-18	44,538	-0.04%
2019/07/03	32.4	78.18	283.4	78.02	77.50	-251.1	44,768	-0.56%	大賣/鉅額交易
2019/07/02	52	78.95	146	79.05	79.10	-94	45,091	-0.21%	大賣/
2019/07/01	34	79.05	12.5	79.22	79.40	21.5	45,435	0.05%
2019/06/28	14.8	77.76	6.4	77.73	77.40	8.4	46,469	0.02%
2019/06/27	10.2	77.51	21.4	77.53	77.40	-11.2	48,925	-0.02%
2019/06/26	443	76.35	7.5	76.26	76.30	435.5	49,037	0.89%	大買/鉅額交易
2019/06/25	106	77.05	31	76.86	76.40	75	48,862	0.15%	大買/
2019/06/24	4	76.58	451.8	76.52	77.10	-447.8	48,644	-0.92%	大賣/鉅額交易
2019/06/21	4	77.22	202	78.03	76.80	-198	48,291	-0.41%	大賣/鉅額交易
2019/06/20	33.2	77.56	9.9	77.41	77.70	23.3	47,665	0.05%
2019/06/19	503.4	76.88	25.9	76.90	77.20	477.5	47,481	1.01%	大買/鉅額交易
2019/06/18	31	76.51	10	76.12	75.90	21	46,966	0.04%
2019/06/17	23.3	76.12	13	75.92	76.40	10.3	46,586	0.02%
2019/06/14	39	75.00	162	74.75	75.10	-123	46,296	-0.27%	大賣/鉅額交易
2019/06/13	24	74.13	25	74.18	74.20	-1	45,938	0.00%
2019/06/12	34	73.26	5	72.88	73.70	29	45,892	0.06%
2019/06/11	11.1	72.37	10.1	72.29	72.40	0.9	45,480	0.00%
2019/06/10	10	71.54	5.2	71.99	72.10	4.8	45,277	0.01%
2019/06/06	28.2	71.59	8.6	71.21	71.10	19.6	44,971	0.04%
2019/06/05	170.2	71.67	7.4	72.18	71.00	162.8	44,606	0.36%	大買/鉅額交易
2019/06/04	52	72.14	13	71.94	71.80	39	44,249	0.09%
2019/06/03	8	72.93	33	73.02	73.40	-25	43,903	-0.06%
2019/05/31	95.6	74.40	34.8	74.41	73.90	60.8	43,607	0.14%
2019/05/30	27.1	72.71	13	72.80	73.40	14.1	42,989	0.03%
2019/05/29	24	71.32	14	71.79	72.20	10	42,844	0.02%
2019/05/28	23.8	71.49	0	0.00	71.20	23.8	42,521	0.06%
2019/05/27	23	71.44	25	71.40	71.40	-2	40,574	0.00%
2019/05/24	28.6	71.64	11.4	71.61	71.40	17.2	40,541	0.04%
2019/05/23	83.6	71.85	71.1	71.71	71.50	12.5	40,262	0.03%
2019/05/22	10	74.50	43.6	74.45	74.00	-33.6	39,723	-0.08%
2019/05/21	22.6	74.97	10.2	75.00	75.00	12.4	39,988	0.03%
2019/05/20	36	74.83	39	75.07	75.00	-3	39,825	-0.01%
2019/05/17	42.7	75.35	96.1	75.05	74.70	-53.4	39,707	-0.13%
2019/05/16	43.5	77.44	30.6	76.84	75.90	12.9	39,278	0.03%
2019/05/15	39	77.89	43	77.94	77.80	-4	38,512	-0.01%
2019/05/14	42.7	79.50	27.4	79.57	79.70	15.3	37,886	0.04%
2019/05/13	23.3	82.13	81.4	81.93	81.20	-58.1	37,563	-0.15%
2019/05/10	24	83.94	15	83.93	83.70	9	37,575	0.02%
2019/05/09	20	84.92	58	85.01	84.30	-38	37,560	-0.10%
2019/05/08	22.4	85.91	8	85.96	85.90	14.4	37,350	0.04%
2019/05/07	5	86.50	76	86.18	86.60	-71	37,276	-0.19%
2019/05/06	60	85.73	68	85.22	84.90	-8	37,269	-0.02%
2019/05/03	4.2	87.27	18	87.41	88.20	-13.9	36,812	-0.04%
2019/05/02	6.2	86.66	80.3	86.71	86.90	-74.1	36,616	-0.20%
2019/04/30	2.1	86.42	96.8	86.73	86.90	-94.8	36,365	-0.26%
2019/04/29	9.3	87.75	17	88.12	87.80	-7.7	36,026	-0.02%
2019/04/26	46.6	87.13	13	86.98	87.40	33.6	35,703	0.09%
2019/04/25	12.7	86.28	17	86.72	86.80	-4.3	35,423	-0.01%
2019/04/24	15.3	87.55	46	87.42	86.90	-30.7	35,170	-0.09%
2019/04/23	103.3	87.66	93.7	87.23	88.30	9.6	34,864	0.03%	大買/
2019/04/22	104.5	88.02	49	88.08	87.80	55.5	34,003	0.16%	大買/
2019/04/19	221.5	89.68	124	90.22	88.90	97.5	33,706	0.29%	大買/大賣/
2019/04/18	116.5	94.23	342.6	94.81	91.60	-226.2	32,619	-0.69%	大買/大賣/鉅額交易
2019/04/17	75	91.74	249.7	92.30	91.80	-174.7	30,553	-0.57%	大賣/鉅額交易
2019/04/16	44	90.44	88.4	90.61	89.90	-44.4	29,346	-0.15%
2019/04/15	40.3	88.48	617.8	88.41	89.30	-577.6	28,411	-2.03%	大賣/鉅額交易
2019/04/12	42.7	86.24	136	86.15	86.50	-93.4	27,828	-0.34%	大賣/
2019/04/11	46.1	84.06	17	84.25	83.80	29.1	27,456	0.11%
2019/04/10	4	82.50	31.1	82.82	83.00	-27.1	26,990	-0.10%
2019/04/09	9.1	82.47	17	82.45	82.50	-7.9	26,686	-0.03%
2019/04/08	38	82.41	20	82.65	82.40	18	26,501	0.07%
2019/04/03	68.1	81.25	86	81.38	81.90	-17.9	25,825	-0.07%
2019/04/02	175.8	82.43	94	82.51	82.00	81.8	25,304	0.32%	大買/
2019/04/01	66.4	79.08	197.5	79.75	80.80	-131.1	23,838	-0.55%	大賣/鉅額交易
2019/03/29	1	73.20	47.6	72.29	73.50	-46.6	21,133	-0.22%
2019/03/28	1.2	71.63	4.6	71.76	71.80	-3.4	21,058	-0.02%
2019/03/27	4	71.93	10	71.92	71.90	-6	21,359	-0.03%
2019/03/26	3.9	71.64	2	71.60	71.80	1.9	21,516	0.01%
2019/03/25	19.5	71.42	1.6	71.31	71.20	17.9	21,784	0.08%
2019/03/22	22	73.15	2	73.35	73.00	20	21,732	0.09%
2019/03/21	33	72.63	5.1	72.88	73.00	27.9	21,996	0.13%
2019/03/20	8.1	72.42	4.1	72.35	72.40	3.9	22,458	0.02%
2019/03/19	3	71.93	23.8	71.93	72.30	-20.8	23,024	-0.09%
2019/03/18	3.2	71.55	40	71.46	72.00	-36.8	23,226	-0.16%
2019/03/15	2.4	70.82	11	70.63	70.60	-8.6	23,470	-0.04%
2019/03/14	45.1	70.87	12	70.94	71.10	33.1	23,311	0.14%
2019/03/13	34	70.88	1.6	70.80	70.70	32.4	24,214	0.13%
2019/03/12	0.1	71.20	4	71.23	71.20	-3.9	24,353	-0.02%
2019/03/11	3	70.47	3	70.53	70.40	0	24,453	0.00%
2019/03/08	13.4	70.78	0	0.00	70.70	13.4	24,916	0.05%
2019/03/07	19.1	72.01	5	72.00	71.60	14.1	25,765	0.05%
2019/03/06	2	72.40	9.8	72.39	72.50	-7.8	26,193	-0.03%
2019/03/05	4	71.80	0	0.00	71.90	4	26,787	0.01%
2019/03/04	14	72.14	48.6	72.08	72.20	-34.6	26,928	-0.13%
2019/02/27	8	72.60	11.5	72.70	72.70	-3.5	26,754	-0.01%
2019/02/26	8	73.25	11.8	73.09	72.80	-3.8	26,722	-0.01%
2019/02/25	13.4	73.21	28.2	73.32	73.40	-14.8	26,937	-0.05%
2019/02/22	24.5	73.21	14	73.30	73.50	10.5	27,267	0.04%
2019/02/21	10	73.62	9.6	73.56	73.80	0.4	27,552	0.00%
2019/02/20	37	72.91	22.5	73.09	73.20	14.5	27,545	0.05%
2019/02/19	24	71.86	5	71.90	72.00	19	27,169	0.07%
2019/02/18	48.4	71.34	28.6	71.41	71.00	19.8	27,351	0.07%
2019/02/15	13	70.65	12.6	71.18	70.30	0.4	27,533	0.00%
2019/02/14	2	71.70	0	0.00	71.40	2	27,638	0.01%
2019/02/13	119.2	72.11	13.2	72.25	72.00	106	27,733	0.38%	大買/鉅額交易
2019/02/12	15	71.93	33	71.57	72.00	-18	27,694	-0.06%
2019/02/11	4.1	70.05	6.2	70.40	69.90	-2.1	27,543	-0.01%
2019/01/30	6.2	70.24	5.3	70.06	70.00	1	27,311	0.00%
2019/01/29	1	70.00	4	70.05	69.90	-3	27,329	-0.01%
2019/01/28	7.4	70.82	6.4	70.84	70.80	1	27,288	0.00%
2019/01/25	1.4	70.57	54	70.44	70.70	-52.6	27,511	-0.19%
2019/01/24	4	69.63	2	70.00	70.00	2	27,455	0.01%
2019/01/23	2	70.25	12	69.65	69.70	-10	27,740	-0.04%
2019/01/22	10	70.50	2	70.35	70.70	8	27,933	0.03%
2019/01/21	1.1	71.10	7.3	71.19	71.20	-6.2	28,393	-0.02%
2019/01/18	0.7	70.60	9	70.62	70.80	-8.4	29,728	-0.03%
2019/01/17	1	70.50	6.6	70.53	70.40	-5.6	30,927	-0.02%
2019/01/16	2.7	70.13	15.8	70.17	70.20	-13.1	31,610	-0.04%
2019/01/15	37	70.31	57	70.30	70.30	-20	31,959	-0.06%
2019/01/14	9	68.87	0.3	69.00	68.70	8.7	32,168	0.03%
2019/01/11	16	69.92	20	69.66	69.40	-4	33,547	-0.01%
2019/01/10	7.3	69.13	1	69.60	69.30	6.3	33,515	0.02%
2019/01/09	7.4	69.64	42.3	69.76	69.90	-34.9	33,515	-0.10%
2019/01/08	7.3	68.60	1	68.90	68.60	6.3	33,510	0.02%
2019/01/07	15	68.96	9	69.01	69.30	6	33,710	0.02%
2019/01/04	32.1	67.39	5.6	67.68	67.60	26.5	33,606	0.08%
2019/01/03	21.4	68.93	13.2	68.73	68.90	8.2	33,646	0.02%
2019/01/02	5.2	70.07	9	70.74	70.10	-3.8	33,501	-0.01%
2018/12/28	2	71.00	9	71.01	70.80	-7	33,856	-0.02%
2018/12/27	3.8	71.14	15	71.26	70.80	-11.2	34,100	-0.03%
2018/12/26	15	70.77	1	70.20	70.20	14	34,354	0.04%
2018/12/25	6	70.38	21	70.04	70.70	-15	34,538	-0.04%
2018/12/24	1.7	70.92	11.5	71.24	71.40	-9.8	35,126	-0.03%
2018/12/22	24.1	71.00	11.4	71.10	70.90	12.6	35,373	0.04%
2018/12/21	5	70.68	4.8	70.75	71.40	0.2	35,779	0.00%
2018/12/20	2.2	71.41	11	71.72	71.50	-8.8	35,804	-0.02%
2018/12/19	1	71.00	4.6	71.64	71.80	-3.6	35,643	-0.01%
2018/12/18	5	70.40	9.9	70.57	70.80	-4.9	35,873	-0.01%
2018/12/17	2.4	71.34	10	71.52	71.10	-7.6	36,093	-0.02%
2018/12/14	23.6	71.61	32.3	71.20	71.50	-8.7	36,528	-0.02%
2018/12/13	42.2	72.43	33.2	72.26	73.00	9	36,813	0.02%
2018/12/12	64.7	70.96	30.8	70.92	71.20	33.9	37,341	0.09%
2018/12/11	31.1	68.72	19.4	68.88	68.40	11.7	37,568	0.03%
2018/12/10	46.1	67.87	43	67.74	67.70	3.1	37,759	0.01%
2018/12/07	24.1	69.36	0	0.00	69.10	24.1	37,568	0.06%
2018/12/06	67.1	69.49	189.1	69.09	69.00	-122	37,365	-0.33%	大賣/鉅額交易
2018/12/05	11.1	71.87	38	72.12	71.60	-27	36,597	-0.07%
2018/12/04	12.3	73.57	14	73.56	73.40	-1.8	36,922	0.00%
2018/12/03	55.4	73.75	27	73.89	74.00	28.4	36,977	0.08%
2018/11/30	22.4	73.22	6	73.04	71.90	16.5	36,598	0.04%
2018/11/29	164	73.63	20	73.20	72.40	144	35,692	0.40%	大買/鉅額交易
2018/11/28	49.4	72.32	84	72.58	73.10	-34.6	35,289	-0.10%
2018/11/27	24	70.53	2.8	70.82	70.70	21.2	34,839	0.06%
2018/11/26	14.1	71.15	14	71.09	71.00	0.1	34,800	0.00%
2018/11/23	16	70.16	30	69.92	70.00	-14	34,663	-0.04%
2018/11/22	44.1	69.80	7.8	70.31	69.50	36.3	34,653	0.10%
2018/11/21	31	69.44	15.9	70.01	70.60	15.1	34,466	0.04%
2018/11/20	86.6	71.39	20.6	71.39	71.00	66	34,147	0.19%
2018/11/19	11	73.36	4	73.50	73.40	7	33,901	0.02%
2018/11/16	6.4	74.12	27	74.19	74.30	-20.6	34,199	-0.06%
2018/11/15	39.8	73.33	19.7	73.02	74.50	20.2	35,037	0.06%
2018/11/14	21.2	73.80	6.5	73.94	73.30	14.7	34,998	0.04%
2018/11/13	14.1	74.32	15	74.23	74.40	-0.9	34,972	0.00%
2018/11/12	1.6	76.30	5	76.12	76.20	-3.4	34,899	-0.01%
2018/11/09	7.8	75.82	12	75.92	76.10	-4.2	35,101	-0.01%
2018/11/08	15	77.00	12	77.48	76.60	3	35,138	0.01%
2018/11/07	31.4	77.58	5.8	77.93	77.90	25.6	35,022	0.07%
2018/11/06	25	77.86	43.3	78.89	77.30	-18.3	35,016	-0.05%
2018/11/05	4.3	80.02	9.8	79.95	80.00	-5.5	35,081	-0.02%
2018/11/02	30.1	80.57	50.7	81.00	81.00	-20.6	35,222	-0.06%
2018/11/01	6.4	79.60	12.2	79.62	79.90	-5.8	35,105	-0.02%
2018/10/31	61	78.50	33.6	78.38	78.80	27.4	35,267	0.08%
2018/10/30	1.6	76.15	20	75.63	76.40	-18.4	35,030	-0.05%
2018/10/29	37.4	77.14	12	76.53	75.50	25.5	35,063	0.07%
2018/10/26	80.2	77.35	43.6	77.14	76.20	36.6	35,074	0.10%
2018/10/17	51	69.64	40.3	70.19	68.10	10.7	34,592	0.03%
2018/10/16	42.5	70.09	73.5	70.21	70.40	-30.9	33,758	-0.09%
2018/10/15	29.4	70.80	76	70.67	70.50	-46.6	33,489	-0.14%
2018/10/12	79	70.20	39	71.31	71.90	40	33,508	0.12%
2018/10/11	142.1	70.64	63.3	70.56	70.10	78.8	33,512	0.24%	大買/
2018/10/09	36	75.51	29.2	75.63	75.30	6.8	32,293	0.02%
2018/10/08	17	75.54	8	75.40	75.50	9	32,342	0.03%
2018/10/05	30.1	75.85	35	75.89	75.60	-4.9	32,631	-0.01%
2018/10/04	22.1	76.50	9	76.47	76.20	13.1	32,542	0.04%
2018/10/03	12.1	77.80	29	77.88	77.80	-17	32,668	-0.05%
2018/10/02	46.1	78.93	3	79.00	78.10	43.1	32,896	0.13%
2018/10/01	25	80.02	19.2	80.01	79.90	5.8	32,641	0.02%
2018/09/28	11.1	78.79	27.9	78.75	79.20	-16.8	32,840	-0.05%
2018/09/27	7	78.01	32	78.02	78.70	-25	32,499	-0.08%
2018/09/26	25	77.46	14.1	77.40	77.30	10.9	32,279	0.03%
2018/09/25	2.5	75.96	16	75.84	76.10	-13.5	32,142	-0.04%
2018/09/21	69	75.51	4	75.60	75.80	65	32,370	0.20%
2018/09/20	20.3	75.54	24.9	75.52	75.60	-4.7	32,265	-0.01%
2018/09/19	35.3	76.30	32	76.19	76.40	3.3	32,294	0.01%
2018/09/18	14.8	76.18	7	76.59	75.80	7.8	32,335	0.02%
2018/09/17	2.1	77.85	2	77.65	77.80	0.1	32,456	0.00%
2018/09/14	14	77.49	33	77.20	77.90	-19	32,799	-0.06%
2018/09/13	33.1	76.22	138	76.51	76.00	-105	32,828	-0.32%	大賣/鉅額交易
2018/09/12	24.5	77.48	17	77.31	77.00	7.5	32,740	0.02%
2018/09/11	48	77.28	80.1	76.26	77.70	-32.1	32,803	-0.10%
2018/09/10	111.6	75.50	150.5	75.56	75.10	-38.9	33,096	-0.12%	大買/大賣/
2018/09/07	123.2	78.11	14	77.90	77.70	109.2	32,715	0.33%	大買/鉅額交易
2018/09/06	105.7	79.35	31	79.32	79.30	74.7	32,743	0.23%	大買/
2018/09/05	7	80.20	6	80.28	80.10	1	32,558	0.00%
2018/09/04	21.2	80.35	3.2	80.21	80.10	18	32,939	0.05%
2018/09/03	45	80.29	0.7	80.40	80.10	44.3	33,317	0.13%
2018/08/31	26.1	80.43	17	80.58	80.50	9.1	34,592	0.03%
2018/08/30	21.2	81.18	17.2	81.09	80.90	4	35,372	0.01%
2018/08/29	10.3	81.21	8	81.30	81.40	2.3	35,704	0.01%
2018/08/28	7	81.36	1	81.40	81.20	6	35,877	0.02%
2018/08/27	23	80.90	3	80.97	81.00	20	36,077	0.06%
2018/08/24	68	80.82	4	80.90	81.10	64	36,106	0.18%
2018/08/23	7.3	81.15	8.1	81.76	81.80	-0.9	37,143	0.00%
2018/08/22	2	81.60	16.2	81.63	81.70	-14.2	37,444	-0.04%
2018/08/21	16	81.06	1	81.20	81.00	15	37,825	0.04%
2018/08/20	20.1	81.17	8.3	81.17	81.00	11.8	38,555	0.03%
2018/08/17	7	81.46	8	81.58	81.10	-1	39,047	0.00%
2018/08/16	11.1	80.94	37.5	80.88	81.20	-26.4	39,033	-0.07%
2018/08/15	44	80.57	17.1	80.89	81.10	27	38,932	0.07%
2018/08/14	142.3	81.68	37	82.74	81.30	105.3	38,576	0.27%	大買/鉅額交易
2018/08/13	43	84.12	11	84.75	83.80	32	37,744	0.08%
2018/08/10	14	85.70	227	85.73	85.90	-213	37,559	-0.57%	大賣/鉅額交易
2018/08/09	28.1	85.51	14	85.36	85.20	14.1	37,496	0.04%
2018/08/08	10.5	84.64	58	84.92	85.00	-47.5	37,984	-0.13%
2018/08/07	1	85.00	12.8	84.97	84.40	-11.8	38,653	-0.03%
2018/08/06	28.8	84.25	26.1	84.59	84.60	2.7	40,277	0.01%
2018/08/03	4	83.45	9.1	83.45	83.80	-5.1	40,685	-0.01%
2018/08/02	21	83.26	31	83.88	82.80	-10	40,725	-0.02%
2018/08/01	1.2	84.02	17.1	83.92	84.10	-15.9	40,747	-0.04%
2018/07/31	11	83.61	5.1	83.94	83.80	5.9	40,718	0.01%
2018/07/30	2	83.80	254	83.93	84.20	-252	40,734	-0.62%	大賣/鉅額交易
2018/07/27	6	83.18	14	83.23	83.20	-8	40,533	-0.02%
2018/07/26	13	82.55	8	82.68	83.50	5	40,985	0.01%
2018/07/25	257.1	82.71	19.1	82.87	82.70	238	41,156	0.58%	大買/鉅額交易
2018/07/24	61	85.32	79.8	85.39	85.20	-18.8	41,023	-0.05%
2018/07/23	5.4	85.28	63.6	85.36	85.50	-58.2	40,405	-0.14%
2018/07/20	14.4	85.07	46	85.17	85.30	-31.7	40,448	-0.08%
2018/07/19	11	84.95	203	84.72	85.20	-192	40,634	-0.47%	大賣/鉅額交易
2018/07/18	13	84.18	124.6	84.06	84.10	-111.6	41,177	-0.27%	大賣/鉅額交易
2018/07/17	2	82.75	39	82.69	82.90	-37	41,148	-0.09%
2018/07/16	4.1	82.98	8	83.07	82.80	-4	41,273	-0.01%
2018/07/13	43.4	82.03	27	82.36	82.90	16.4	42,018	0.04%
2018/07/12	66	81.20	4	81.30	81.20	62	42,639	0.15%
2018/07/11	37	81.21	57	81.51	81.60	-20	42,885	-0.05%
2018/07/10	83.4	80.49	3	80.63	80.50	80.4	42,680	0.19%
2018/07/09	3.1	80.87	3.4	81.12	80.80	-0.3	42,584	0.00%
2018/07/06	68	80.61	12	80.71	80.50	56	42,830	0.13%
2018/07/05	61.2	81.30	4	81.18	81.20	57.2	42,840	0.13%
2018/07/04	15	81.08	18.3	81.15	81.60	-3.3	43,143	-0.01%
2018/07/03	9.2	81.02	28	80.61	80.70	-18.9	43,802	-0.04%
2018/07/02	98.9	81.52	57	81.73	81.00	41.9	44,386	0.09%
2018/06/29	25	81.68	46.6	82.17	83.20	-21.6	44,722	-0.05%
2018/06/28	57	80.71	10	80.71	80.50	47	46,328	0.10%
2018/06/27	28.3	81.08	20.5	81.10	80.90	7.8	46,430	0.02%
2018/06/26	33.1	80.64	52	80.92	81.00	-18.9	46,386	-0.04%
2018/06/25	238.7	81.75	84.2	81.71	81.50	154.5	46,072	0.34%	大買/鉅額交易
2018/06/22	127	82.05	5	82.14	82.30	122	45,973	0.27%	大買/鉅額交易
2018/06/21	20.2	83.00	4	82.88	82.70	16.2	45,954	0.04%
2018/06/20	50	82.24	25	82.32	83.00	25	46,402	0.05%
2018/06/19	136.2	83.79	22	83.24	83.00	114.2	46,024	0.25%	大買/鉅額交易
2018/06/15	165	84.67	7	84.79	85.00	158	45,391	0.35%	大買/鉅額交易
2018/06/14	271.5	86.50	15	85.79	85.50	256.5	44,934	0.57%	大買/鉅額交易
2018/06/13	87.2	87.53	27.8	87.79	87.80	59.4	44,377	0.13%
2018/06/12	27.3	87.48	14	87.51	87.70	13.3	45,087	0.03%
2018/06/11	38.3	87.52	31	87.68	87.40	7.3	45,024	0.02%
2018/06/08	1,133.4	88.25	22	88.97	88.30	1,111.4	45,184	2.46%	大買/鉅額交易
2018/06/07	27.5	90.09	161.4	90.25	91.20	-133.9	44,916	-0.30%	大賣/鉅額交易
2018/06/06	20.8	88.86	103	88.92	89.10	-82.2	44,888	-0.18%	大賣/
2018/06/05	5	87.88	26	87.95	88.10	-21	45,553	-0.05%
2018/06/04	7	87.71	13.9	87.76	87.80	-6.9	45,573	-0.02%
2018/06/01	13	86.39	7	86.43	86.60	6	45,724	0.01%
2018/05/31	39	87.15	2.3	87.03	85.70	36.7	45,907	0.08%
2018/05/30	75	87.06	87.1	87.06	87.40	-12.1	45,020	-0.03%
2018/05/29	18	87.82	15	88.15	87.60	3	44,829	0.01%
2018/05/28	26	88.48	170	88.61	88.80	-144	44,821	-0.32%	大賣/鉅額交易
2018/05/25	19	85.27	51.1	86.19	86.50	-32.1	44,419	-0.07%
2018/05/24	8	83.95	3	84.20	84.10	5	44,188	0.01%
2018/05/23	10.4	84.19	13	83.99	83.60	-2.7	44,702	-0.01%
2018/05/22	13	84.35	2.1	84.68	84.00	10.9	45,124	0.02%
2018/05/21	20	85.10	18.1	85.00	85.00	1.9	45,700	0.00%
2018/05/18	27	84.37	10	84.40	83.90	17	46,339	0.04%
2018/05/17	19	84.38	23	85.09	84.20	-4	47,022	-0.01%
2018/05/16	68.7	85.10	21	84.70	84.60	47.7	47,215	0.10%
2018/05/15	103.5	87.06	76	87.49	86.00	27.5	47,488	0.06%	大買/
2018/05/14	258.7	88.28	292.8	89.62	89.00	-34.1	48,662	-0.07%	大買/大賣/
2018/05/11	22	84.29	47.2	84.47	85.00	-25.2	47,388	-0.05%
2018/05/10	4.3	82.34	9	82.56	82.90	-4.8	47,391	-0.01%
2018/05/09	33	82.21	2	81.95	81.80	31	47,644	0.07%
2018/05/08	21	82.00	8	82.08	82.60	13	48,053	0.03%
2018/05/07	35	81.33	20	81.33	81.60	15	48,209	0.03%
2018/05/04	34.1	80.64	16.7	80.69	80.40	17.4	48,519	0.04%
2018/05/03	104.8	80.34	17	80.47	80.10	87.8	48,855	0.18%	大買/
2018/05/02	38	82.84	16	82.47	81.80	22	48,950	0.04%
2018/04/30	23	82.42	21	82.63	82.90	2	49,029	0.00%
2018/04/27	12	81.02	26	81.08	81.50	-14	49,363	-0.03%
2018/04/26	31.2	80.96	20.3	81.10	80.60	10.9	49,915	0.02%
2018/04/25	56.3	80.00	53	80.11	80.40	3.3	50,957	0.01%
2018/04/24	99.3	80.99	58	81.69	80.60	41.3	51,057	0.08%
2018/04/23	158.3	83.41	34	83.50	83.00	124.3	50,484	0.25%	大買/鉅額交易
2018/04/20	74	83.95	36	83.82	84.00	38	50,371	0.08%
2018/04/19	122.1	84.29	46	83.87	85.00	76.1	50,547	0.15%	大買/
2018/04/18	206.4	85.34	83	84.98	84.80	123.4	50,204	0.25%	大買/鉅額交易
2018/04/17	137.2	86.81	32	86.85	86.50	105.2	50,087	0.21%	大買/鉅額交易
2018/04/16	79.1	87.26	7.2	87.48	87.60	71.9	50,333	0.14%
2018/04/13	17	87.08	14.6	87.08	87.00	2.4	50,506	0.00%
2018/04/12	125.1	87.00	2.4	86.87	86.80	122.7	50,851	0.24%	大買/鉅額交易
2018/04/11	54	87.90	40.4	88.37	87.30	13.6	51,181	0.03%
2018/04/10	87	87.21	35	87.04	87.00	52	51,411	0.10%
2018/04/09	58.2	87.11	33	87.41	87.40	25.2	51,757	0.05%
2018/04/03	90	87.21	26.7	87.29	87.20	63.3	51,281	0.12%
2018/04/02	124.4	88.42	854	88.66	88.10	-729.6	50,921	-1.43%	大買/大賣/鉅額交易
2018/03/31	371.1	89.40	159	88.54	88.50	212.1	50,680	0.42%	大買/大賣/鉅額交易
2018/03/30	44	91.18	175.1	91.94	91.40	-131.1	48,765	-0.27%	大賣/鉅額交易
2018/03/29	28	90.07	12	90.22	90.00	16	48,632	0.03%
2018/03/28	66	90.27	2	90.55	90.10	64	48,333	0.13%
2018/03/27	35	91.15	54	91.22	91.20	-19	48,237	-0.04%
2018/03/26	84.1	89.96	33	89.83	90.20	51.1	48,082	0.11%
2018/03/23	281.1	90.92	24	90.94	90.40	257.1	48,202	0.53%	大買/鉅額交易
2018/03/22	9	92.72	48	92.93	92.80	-39	48,376	-0.08%
2018/03/21	26.1	92.47	2.3	92.51	92.40	23.8	48,263	0.05%
2018/03/20	21.3	92.63	23	92.57	92.60	-1.7	48,615	0.00%
2018/03/19	27.2	92.81	10	93.00	92.90	17.2	48,662	0.04%
2018/03/16	51	93.20	7	93.27	92.80	44	48,767	0.09%
2018/03/15	225	92.72	6	93.30	93.40	219	48,424	0.45%	大買/鉅額交易
2018/03/14	286	93.58	37.5	93.93	93.30	248.5	48,939	0.51%	大買/鉅額交易
2018/03/13	79	95.63	374	96.05	95.20	-295	48,868	-0.60%	大賣/鉅額交易
2018/03/12	69.3	94.07	557.5	93.92	94.30	-488.3	48,136	-1.01%	大賣/鉅額交易
2018/03/09	117	91.59	60.3	91.61	91.90	56.7	48,311	0.12%	大買/
2018/03/08	25.3	89.37	30	89.51	89.40	-4.7	48,434	-0.01%
2018/03/07	36.1	89.31	102	89.46	88.50	-65.9	48,600	-0.14%	大賣/
2018/03/06	30.2	88.47	48	88.47	88.20	-17.8	49,225	-0.04%
2018/03/05	74.5	87.28	10	87.79	87.00	64.5	49,994	0.13%
2018/03/02	32	87.26	5.5	87.70	87.80	26.5	49,680	0.05%
2018/03/01	101	87.73	37	87.92	87.90	64	49,850	0.13%	大買/
2018/02/27	83.3	88.68	47	88.94	88.10	36.3	49,752	0.07%
2018/02/26	58	89.27	42	89.09	88.80	16	49,448	0.03%
2018/02/23	16	88.57	25	88.70	88.90	-9	49,325	-0.02%
2018/02/22	43.3	87.84	11	87.85	87.90	32.3	49,530	0.07%
2018/02/21	71	88.46	14.8	88.58	88.20	56.2	49,335	0.11%
2018/02/12	61.8	87.84	7	87.81	87.60	54.8	48,915	0.11%
2018/02/09	106.2	87.18	33	86.99	87.50	73.2	48,743	0.15%	大買/
2018/02/08	104	89.18	2	90.05	89.00	102	48,453	0.21%	大買/鉅額交易
2018/02/07	66.6	90.58	50	90.30	90.00	16.6	49,905	0.03%
2018/02/06	174.3	89.78	204	89.58	89.20	-29.7	49,153	-0.06%	大買/大賣/
2018/02/05	123.4	93.09	6	92.92	92.80	117.4	47,142	0.25%	大買/鉅額交易
2018/02/02	20.1	94.52	160	95.10	95.20	-139.9	47,140	-0.30%	大賣/鉅額交易
2018/02/01	16.1	93.83	422.5	93.89	93.50	-406.4	47,024	-0.86%	大賣/鉅額交易
2018/01/31	404.7	92.17	6	92.65	92.20	398.7	46,756	0.85%	大買/鉅額交易
2018/01/30	32.4	93.97	5	94.28	93.60	27.4	46,299	0.06%
2018/01/29	233	94.86	84.6	95.13	94.70	148.4	46,043	0.32%	大買/鉅額交易
2018/01/26	12.3	95.39	5	95.58	95.40	7.3	45,847	0.02%
2018/01/25	34	95.89	45	95.90	95.40	-11	45,486	-0.02%
2018/01/24	40	96.08	29	95.93	95.90	11	44,848	0.02%
2018/01/23	21.5	95.89	34.8	96.19	96.90	-13.3	44,696	-0.03%
2018/01/22	32.3	96.71	190	97.10	96.60	-157.7	44,513	-0.35%	大賣/鉅額交易
2018/01/19	93.1	95.87	365	96.32	96.90	-271.9	43,848	-0.62%	大賣/鉅額交易
2018/01/18	165	94.30	32	94.41	93.80	133	42,486	0.31%	大買/鉅額交易
2018/01/17	109	92.69	71	93.16	93.40	38	42,043	0.09%	大買/
2018/01/16	159.1	93.22	8	93.49	93.40	151.1	41,887	0.36%	大買/鉅額交易
2018/01/15	5.4	93.00	39.3	93.03	93.30	-33.9	41,766	-0.08%
2018/01/12	91	91.84	15.6	91.94	91.80	75.4	41,540	0.18%
2018/01/11	70.3	91.40	17.2	91.25	91.40	53.1	41,459	0.13%
2018/01/10	298.3	91.06	21.6	91.24	90.80	276.7	40,939	0.68%	大買/鉅額交易
2018/01/09	24.7	91.96	2	92.00	91.80	22.7	40,640	0.06%
2018/01/08	113.3	91.90	8.4	91.80	91.80	104.9	40,616	0.26%	大買/鉅額交易
2018/01/05	386	92.01	23	92.29	93.00	363	40,275	0.90%	大買/鉅額交易
2018/01/04	440.9	92.79	17.1	92.80	92.60	423.8	39,996	1.06%	大買/鉅額交易
2018/01/03	62.2	94.39	3.8	94.35	94.00	58.3	39,819	0.15%
2018/01/02	22.5	94.91	31	95.21	95.00	-8.5	39,215	-0.02%