鴻海 (2317)-永豐金-敦南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	60.2	197.05	6.1	197.38	196.50	54.1	67,153	0.08%
2024/12/02	66.1	197.52	8.6	196.44	196.00	57.5	67,158	0.09%
2024/11/29	59.8	195.35	18.1	196.82	195.50	41.7	66,987	0.06%
2024/11/28	52.7	195.43	41.4	195.06	195.50	11.3	67,030	0.02%
2024/11/27	158.5	198.60	40.1	198.40	196.50	118.4	67,043	0.18%	大買/鉅額交易
2024/11/26	158.2	203.17	17	202.44	202.50	141.2	66,507	0.21%	大買/鉅額交易
2024/11/25	16.9	207.95	61.2	209.11	210.50	-44.3	65,430	-0.07%
2024/11/22	39.6	204.26	23.1	205.22	203.00	16.6	64,798	0.03%
2024/11/21	80	202.94	20.3	203.08	202.50	59.7	65,000	0.09%
2024/11/20	57.7	206.18	27.7	206.59	206.00	30	65,385	0.05%
2024/11/19	86.7	203.29	18.2	203.21	203.50	68.5	65,849	0.10%
2024/11/18	159.2	205.11	93.3	204.17	202.50	65.9	66,210	0.10%	大買/
2024/11/15	100.9	209.06	113.4	210.11	207.00	-12.4	66,169	-0.02%	大賣/
2024/11/14	39.4	212.33	29.8	211.73	211.50	9.7	65,720	0.01%
2024/11/13	30.8	213.63	23.8	215.14	214.50	7	65,927	0.01%
2024/11/12	88.4	216.11	45.3	216.63	214.00	43	66,646	0.06%
2024/11/11	151.9	218.11	59.1	219.02	220.00	92.7	67,372	0.14%	大買/
2024/11/08	139.5	218.54	42.9	218.85	218.00	96.6	68,533	0.14%	大買/
2024/11/07	33.8	216.04	300.5	215.89	217.00	-266.7	69,919	-0.38%	大賣/鉅額交易
2024/11/06	37.9	214.68	43.2	215.04	213.50	-5.3	71,518	-0.01%
2024/11/05	40.2	213.21	28.1	214.01	214.00	12.1	73,247	0.02%
2024/11/04	33.2	211.74	94.2	211.92	214.00	-61	77,681	-0.08%
2024/11/01	292.6	205.84	21.4	207.25	208.00	271.2	80,548	0.34%	大買/鉅額交易
2024/10/30	31.8	211.05	55.2	212.10	211.50	-23.4	81,929	-0.03%
2024/10/29	81.5	209.82	70.7	209.90	209.50	10.8	81,977	0.01%
2024/10/28	116.6	217.41	69.8	217.11	215.00	46.7	81,834	0.06%	大買/
2024/10/25	55	213.79	57	214.29	216.00	-2	81,192	0.00%
2024/10/24	75.6	212.12	152.2	212.41	211.50	-76.5	81,356	-0.09%	大賣/
2024/10/23	53.8	214.69	18.3	215.26	216.00	35.5	81,746	0.04%
2024/10/22	39.9	212.25	115.8	213.97	215.50	-75.9	82,294	-0.09%	大賣/
2024/10/21	39.9	211.05	47	211.31	210.00	-7	83,469	-0.01%
2024/10/18	59.1	209.32	54.7	209.47	207.50	4.4	83,998	0.01%
2024/10/17	30.5	206.87	47.6	207.24	208.50	-17.1	84,516	-0.02%
2024/10/16	147.6	205.55	29.4	205.90	205.00	118.2	84,684	0.14%	大買/鉅額交易
2024/10/15	84.8	203.97	187.9	205.21	207.00	-103.2	84,454	-0.12%	大賣/鉅額交易
2024/10/14	40	197.83	262.2	197.91	199.00	-222.2	83,225	-0.27%	大賣/鉅額交易
2024/10/11	290	201.15	50.5	200.53	200.00	239.6	84,917	0.28%	大買/鉅額交易
2024/10/09	32.4	198.64	68.2	198.61	199.00	-35.9	84,841	-0.04%
2024/10/08	65.5	195.39	37.9	194.36	194.00	27.6	84,628	0.03%
2024/10/07	81	196.92	164.1	196.99	197.50	-83	86,026	-0.10%	大賣/
2024/10/04	46.9	193.22	208.2	192.81	194.00	-161.3	86,540	-0.19%	大賣/鉅額交易
2024/10/01	36.9	187.09	99.5	187.10	187.00	-62.6	85,357	-0.07%
2024/09/30	38.4	189.70	27.6	189.94	187.50	10.8	86,645	0.01%
2024/09/27	19.1	190.90	81	191.83	191.00	-61.9	86,879	-0.07%
2024/09/26	52.5	189.98	51.7	190.07	189.50	0.7	88,138	0.00%
2024/09/25	49.1	188.31	109.7	189.21	188.50	-60.5	88,278	-0.07%	大賣/
2024/09/24	22.8	182.76	39.1	182.21	183.00	-16.3	87,589	-0.02%
2024/09/23	14.6	179.13	42.6	179.41	180.00	-28	88,056	-0.03%
2024/09/20	46.4	179.05	69.4	180.13	177.00	-23	89,343	-0.03%
2024/09/19	21.3	175.57	23.1	175.81	176.50	-1.8	89,933	0.00%
2024/09/18	71.7	175.80	13.6	174.50	174.00	58.1	90,975	0.06%
2024/09/16	36.2	177.07	45.2	179.73	181.00	-9	92,423	-0.01%
2024/09/13	20.9	176.56	15	176.30	176.00	5.9	94,482	0.01%
2024/09/12	32.1	176.05	108.4	175.84	177.50	-76.3	96,794	-0.08%	大賣/
2024/09/11	50.7	170.70	40.2	170.00	169.50	10.5	97,425	0.01%
2024/09/10	92	169.94	175.2	168.27	169.00	-83.1	98,440	-0.08%	大賣/
2024/09/09	91.4	172.22	17.1	171.89	172.00	74.2	98,999	0.07%
2024/09/06	22.7	176.22	48.5	176.52	176.50	-25.9	100,326	-0.03%
2024/09/05	102.4	177.50	30.3	176.92	175.00	72.1	101,765	0.07%	大買/
2024/09/04	99.7	176.10	64.5	179.44	179.50	35.2	101,899	0.03%
2024/09/03	16.2	184.97	35.2	185.62	185.00	-19.1	100,741	-0.02%
2024/09/02	24.9	183.94	19.2	183.80	183.00	5.7	101,914	0.01%
2024/08/30	15.7	184.41	32.8	184.46	184.50	-17	103,273	-0.02%
2024/08/29	58.9	181.56	42.8	182.95	184.50	16.1	104,122	0.02%
2024/08/28	54.6	182.83	59.3	183.05	185.50	-4.7	104,648	0.00%
2024/08/27	40.7	180.20	22.1	180.91	180.50	18.6	106,103	0.02%
2024/08/26	75.6	182.51	107.6	182.58	182.00	-32	106,949	-0.03%	大賣/
2024/08/23	181.6	177.28	28.9	177.72	180.00	152.7	107,498	0.14%	大買/鉅額交易
2024/08/22	83.1	181.37	31	180.65	179.50	52.1	107,809	0.05%
2024/08/21	79.8	184.05	39.1	184.25	183.50	40.7	108,503	0.04%
2024/08/20	298.4	189.13	15.2	188.73	186.50	283.2	108,463	0.26%	大買/鉅額交易
2024/08/19	59.5	186.46	39.1	187.20	187.00	20.4	108,510	0.02%
2024/08/16	42.5	185.32	64.5	185.74	184.00	-22	108,475	-0.02%
2024/08/15	215.6	184.02	52.8	183.07	181.00	162.8	108,044	0.15%	大買/鉅額交易
2024/08/14	63.5	185.02	282.1	186.22	185.50	-218.5	107,885	-0.20%	大賣/鉅額交易
2024/08/13	64.1	180.75	100.1	180.92	181.00	-36	107,715	-0.03%
2024/08/12	137.1	175.94	150.7	176.61	176.00	-13.7	108,358	-0.01%	大買/大賣/
2024/08/09	94.8	169.67	66.7	170.18	168.50	28.1	109,102	0.03%
2024/08/08	206.9	163.51	104.5	163.41	163.50	102.4	108,889	0.09%	大買/大賣/鉅額交易
2024/08/07	140.9	170.89	49.3	172.04	170.50	91.5	107,321	0.09%	大買/
2024/08/06	394.4	168.42	174.4	167.84	167.50	219.9	105,884	0.21%	大買/大賣/鉅額交易
2024/08/05	198	169.13	112.6	169.66	168.00	85.5	102,629	0.08%	大買/大賣/
2024/08/02	266.5	190.60	104	189.75	186.50	162.5	100,061	0.16%	大買/大賣/鉅額交易
2024/08/01	49.6	203.28	32.3	202.72	202.50	17.3	99,293	0.02%
2024/07/31	28.8	198.61	44.3	198.72	198.00	-15.5	101,079	-0.02%
2024/07/30	52.5	192.15	31.4	192.75	196.00	21.2	100,915	0.02%
2024/07/29	57	193.55	794.6	192.99	193.00	-737.6	101,111	-0.73%	大賣/鉅額交易
2024/07/26	144.8	191.64	73.9	192.08	192.00	70.9	101,334	0.07%	大買/
2024/07/23	971.1	198.77	277.7	199.94	201.50	693.4	101,273	0.68%	大買/大賣/鉅額交易
2024/07/22	166.6	195.43	173.7	195.36	192.50	-7	101,525	-0.01%	大買/大賣/
2024/07/19	63.2	201.67	90.9	202.52	204.00	-27.8	100,691	-0.03%
2024/07/18	132	205.30	139.8	205.31	204.00	-7.8	102,383	-0.01%	大買/大賣/
2024/07/17	81.3	213.06	38.3	213.95	212.00	43	101,305	0.04%
2024/07/16	55	214.10	35.3	214.66	213.00	19.6	101,241	0.02%
2024/07/15	29.4	216.26	30.5	217.03	216.50	-1.1	102,079	0.00%
2024/07/12	161.1	217.39	48.2	216.87	216.00	112.9	102,453	0.11%	大買/鉅額交易
2024/07/11	65.3	226.61	49	226.08	225.50	16.3	101,909	0.02%
2024/07/10	87.2	223.59	41.1	224.27	223.50	46.1	103,744	0.04%
2024/07/09	136	226.86	91.2	227.24	225.50	44.9	104,436	0.04%	大買/
2024/07/08	91.8	223.07	134.6	223.60	226.50	-42.8	104,093	-0.04%	大賣/
2024/07/05	24.6	214.04	35.8	213.95	214.50	-11.3	105,052	-0.01%
2024/07/04	76.8	212.81	146.4	212.40	214.50	-69.7	105,962	-0.07%	大賣/
2024/07/03	157.1	205.32	46.5	205.79	203.00	110.6	105,809	0.10%	大買/鉅額交易
2024/07/02	165.9	208.27	19.6	206.38	204.50	146.3	106,349	0.14%	大買/鉅額交易
2024/07/01	56	215.50	47.1	215.88	216.00	8.8	106,325	0.01%
2024/06/28	69.8	214.24	48.9	214.37	214.00	20.9	108,067	0.02%
2024/06/27	37.3	211.74	62.9	211.52	212.50	-25.6	108,103	-0.02%
2024/06/26	86.7	211.85	49.7	211.75	210.00	36.9	109,229	0.03%
2024/06/25	82.7	206.25	60.5	207.56	211.00	22.2	110,700	0.02%
2024/06/24	95.2	207.00	107.3	206.75	206.00	-12.1	111,189	-0.01%	大賣/
2024/06/21	121.7	213.62	41.2	213.47	212.00	80.5	112,462	0.07%	大買/
2024/06/20	69.3	212.72	150.7	210.62	217.50	-81.4	112,162	-0.07%	大賣/
2024/06/19	115.7	205.41	88.7	205.10	203.00	27	113,142	0.02%	大買/
2024/06/18	60.8	199.17	88.4	199.11	198.50	-27.6	113,310	-0.02%
2024/06/17	55.3	196.76	48.2	197.99	200.00	7.1	115,217	0.01%
2024/06/14	56.7	196.09	117.1	196.10	198.00	-60.4	116,569	-0.05%	大賣/
2024/06/13	112.4	190.80	142	191.24	192.00	-29.6	118,495	-0.03%	大買/大賣/
2024/06/12	86	185.74	124.2	185.38	187.50	-38.2	122,764	-0.03%	大賣/
2024/06/11	25.4	179.70	29.6	179.82	180.50	-4.2	123,876	0.00%
2024/06/07	25.1	177.90	11	178.05	177.50	14.1	128,123	0.01%
2024/06/06	71.5	179.25	139	180.41	177.50	-67.4	132,975	-0.05%	大賣/
2024/06/05	107	172.97	154.3	174.70	175.50	-47.3	133,281	-0.04%	大買/大賣/
2024/06/04	166.9	172.66	81.4	172.08	171.00	85.5	132,468	0.06%	大買/
2024/06/03	104.2	176.65	60.6	176.88	176.50	43.6	131,562	0.03%	大買/
2024/05/31	185.7	174.44	46.6	174.76	172.00	139.1	130,748	0.11%	大買/鉅額交易
2024/05/30	95	177.24	37.4	177.00	176.50	57.7	129,554	0.04%
2024/05/29	80.6	182.06	47.4	181.83	180.50	33.2	130,014	0.03%
2024/05/28	38.9	184.64	9.7	184.93	185.50	29.2	129,230	0.02%
2024/05/27	71.4	183.83	77.7	182.90	185.00	-6.3	128,741	0.00%
2024/05/24	7.4	173.18	106.9	174.15	176.00	-99.6	127,321	-0.08%	大賣/
2024/05/23	9.2	171.63	87.5	172.39	173.00	-78.3	126,500	-0.06%
2024/05/22	46.7	169.01	144.4	167.91	169.00	-97.7	125,395	-0.08%	大賣/
2024/05/21	32.5	166.53	44.4	166.45	166.00	-11.9	124,802	-0.01%
2024/05/20	95.9	167.49	138.7	168.14	167.50	-42.8	124,336	-0.03%	大賣/
2024/05/17	106.5	169.39	69.3	169.23	170.00	37.2	123,763	0.03%	大買/
2024/05/16	121.7	173.53	114.7	174.89	171.50	7	122,712	0.01%	大買/大賣/
2024/05/15	131.7	169.32	128.9	170.26	170.50	2.8	120,759	0.00%	大買/大賣/
2024/05/14	131.7	170.79	126.9	169.89	172.00	4.9	118,632	0.00%	大買/大賣/
2024/05/13	189	171.23	59.4	171.44	169.50	129.7	116,850	0.11%	大買/鉅額交易
2024/05/10	68.2	169.30	48.6	169.28	169.50	19.5	115,830	0.02%
2024/05/09	138.8	172.44	133.7	172.19	170.50	5.1	114,664	0.00%	大買/大賣/
2024/05/08	60	169.81	91	169.54	169.50	-31	113,075	-0.03%
2024/05/07	254.5	169.29	113.2	169.58	169.50	141.3	112,117	0.13%	大買/大賣/鉅額交易
2024/05/06	140.7	166.19	350.5	164.98	167.50	-209.7	110,314	-0.19%	大買/大賣/鉅額交易
2024/05/03	150.6	157.51	183.9	158.19	156.00	-33.3	107,787	-0.03%	大買/大賣/
2024/05/02	174.1	153.78	20.4	153.66	154.00	153.7	107,073	0.14%	大買/鉅額交易
2024/04/30	54.2	157.75	27.1	158.02	156.00	27.1	106,176	0.03%
2024/04/29	34.4	158.41	146.4	158.56	158.50	-112	105,289	-0.11%	大賣/鉅額交易
2024/04/26	57.4	156.82	72.5	156.13	155.00	-15.1	104,036	-0.01%
2024/04/25	110.5	152.65	42.6	152.11	151.50	67.9	102,659	0.07%	大買/
2024/04/24	56.5	153.87	157.3	152.24	156.00	-100.8	101,157	-0.10%	大賣/
2024/04/23	50.4	145.19	13.2	144.58	144.00	37.2	98,752	0.04%
2024/04/22	31	143.45	27.4	143.56	143.00	3.6	98,059	0.00%
2024/04/19	245.7	142.64	61.6	143.59	143.00	184.1	97,247	0.19%	大買/鉅額交易
2024/04/18	49.5	147.06	23.3	147.38	148.00	26.2	95,526	0.03%
2024/04/17	68.3	144.71	54.4	145.01	146.50	14	94,851	0.01%
2024/04/16	208.9	139.45	287.1	140.54	141.00	-78.2	93,480	-0.08%	大買/大賣/
2024/04/15	107.1	146.98	40.3	147.50	146.00	66.8	90,976	0.07%	大買/
2024/04/12	68.9	151.34	94.4	151.03	150.50	-25.4	89,690	-0.03%
2024/04/11	199.9	149.37	228.1	149.83	150.00	-28.1	87,961	-0.03%	大買/大賣/
2024/04/10	66	156.07	87.4	155.46	154.50	-21.4	85,355	-0.03%
2024/04/09	140.1	158.73	69.1	158.18	158.00	71	84,044	0.08%	大買/
2024/04/08	73.7	157.64	156.4	157.59	158.00	-82.7	82,682	-0.10%	大賣/
2024/04/03	91.5	156.86	119	157.13	159.00	-27.5	81,311	-0.03%	大賣/
2024/04/02	58.3	155.94	124.9	156.01	159.00	-66.6	79,344	-0.08%	大賣/
2024/04/01	180.4	151.90	42.3	152.05	150.50	138.1	76,692	0.18%	大買/鉅額交易
2024/03/29	204.3	152.31	315.8	152.71	150.00	-111.5	75,560	-0.15%	大買/大賣/鉅額交易
2024/03/28	97.3	153.98	85.8	154.33	155.50	11.4	73,210	0.02%
2024/03/27	80.5	146.97	155.3	146.81	148.50	-74.8	70,339	-0.11%	大賣/
2024/03/26	213.4	144.94	321.6	144.92	142.00	-108.2	68,483	-0.16%	大買/大賣/鉅額交易
2024/03/25	56.3	145.64	389.6	144.73	145.50	-333.3	66,381	-0.50%	大賣/鉅額交易
2024/03/22	108.9	144.34	151.2	144.97	145.50	-42.3	64,505	-0.07%	大買/大賣/
2024/03/21	86.8	141.67	160.8	142.01	142.50	-74	61,032	-0.12%	大賣/
2024/03/20	178.7	138.84	215.2	138.47	138.00	-36.5	58,649	-0.06%	大買/大賣/
2024/03/19	83	133.73	229	132.92	136.00	-146	55,781	-0.26%	大賣/鉅額交易
2024/03/18	122.9	133.62	129.1	133.75	136.00	-6.2	53,182	-0.01%	大買/大賣/
2024/03/15	65.2	130.77	467.1	131.05	132.00	-401.9	49,532	-0.81%	大賣/鉅額交易
2024/03/14	56.2	120.37	197.6	119.81	121.00	-141.4	43,236	-0.33%	大賣/鉅額交易
2024/03/13	276.2	120.24	308.4	120.42	120.50	-32.2	40,314	-0.08%	大買/大賣/
2024/03/12	521.5	114.70	501.4	115.38	119.00	20.1	34,910	0.06%	大買/大賣/
2024/03/11	182	108.05	168.6	108.99	109.50	13.4	29,389	0.05%	大買/大賣/
2024/03/08	42.2	106.41	91	106.85	105.00	-48.8	27,431	-0.18%
2024/03/07	23.7	107.51	104.8	107.59	107.50	-81.1	26,533	-0.31%	大賣/
2024/03/06	2.4	106.90	25.9	106.53	106.50	-23.6	26,183	-0.09%
2024/03/05	25.8	107.25	53.7	107.49	106.50	-27.9	26,190	-0.11%
2024/03/04	55.5	105.66	160.5	104.78	106.50	-105.1	25,463	-0.41%	大賣/鉅額交易
2024/03/01	12.2	102.59	2	102.75	102.00	10.2	24,125	0.04%
2024/02/29	12.4	103.00	10	103.40	103.00	2.4	24,041	0.01%
2024/02/27	3	103.83	44.3	103.91	103.50	-41.3	23,750	-0.17%
2024/02/26	11	103.55	11.2	103.51	103.50	-0.2	23,649	0.00%
2024/02/23	11.2	103.18	36.4	103.47	103.00	-25.2	23,790	-0.11%
2024/02/22	13.2	103.04	7.5	103.40	103.50	5.7	24,119	0.02%
2024/02/21	2.3	103.43	11	103.50	103.00	-8.7	24,289	-0.04%
2024/02/20	5.8	103.59	24.9	103.71	103.50	-19.1	24,762	-0.08%
2024/02/19	8.1	102.62	26.7	102.18	103.00	-18.6	24,617	-0.08%
2024/02/16	3.2	101.16	1.2	101.01	101.50	2	25,053	0.01%
2024/02/15	23.2	101.52	8	101.32	101.00	15.2	25,287	0.06%
2024/02/05	21.1	101.50	9	101.53	101.50	12.1	25,125	0.05%
2024/02/02	2.9	101.74	11.7	102.02	102.00	-8.8	25,105	-0.04%
2024/02/01	0.2	102.50	2.5	102.50	103.00	-2.3	25,344	-0.01%
2024/01/31	33	102.00	25.5	102.39	102.50	7.6	25,428	0.03%
2024/01/30	2.2	102.23	10.1	102.41	102.00	-7.9	25,581	-0.03%
2024/01/29	1.1	102.50	5.6	102.95	102.50	-4.5	25,927	-0.02%
2024/01/26	5.6	102.31	20.2	102.75	102.50	-14.6	26,364	-0.06%
2024/01/25	4.5	101.49	14.5	101.74	102.00	-10.1	26,353	-0.04%
2024/01/24	1.3	101.00	4.5	101.00	100.50	-3.2	26,387	-0.01%
2024/01/23	4.2	100.99	3	100.83	101.00	1.2	27,103	0.00%
2024/01/22	12.4	100.12	2.3	100.00	99.90	10.1	29,035	0.03%
2024/01/19	4.4	100.50	8.2	100.50	100.50	-3.8	29,204	-0.01%
2024/01/18	3.2	99.16	8.1	99.46	99.90	-4.9	29,563	-0.02%
2024/01/17	56.9	99.26	6.4	99.32	98.60	50.6	29,936	0.17%
2024/01/16	33.1	99.87	15.5	100.00	100.00	17.6	30,976	0.06%
2024/01/15	221.5	100.47	1.1	100.91	100.00	220.4	31,922	0.69%	大買/鉅額交易
2024/01/12	2.1	100.52	2.3	100.72	100.50	-0.2	32,081	0.00%
2024/01/11	25.4	100.12	6.7	100.60	100.50	18.7	32,209	0.06%
2024/01/10	14.7	100.41	12.4	100.58	100.00	2.2	32,083	0.01%
2024/01/09	12.7	101.27	1.6	101.67	101.00	11.1	31,963	0.03%
2024/01/08	27.9	102.36	14	102.07	101.50	13.9	31,828	0.04%
2024/01/05	6	104.08	34.5	104.00	104.00	-28.5	31,693	-0.09%
2024/01/04	13	104.23	8.3	104.37	104.00	4.7	31,937	0.01%
2024/01/03	6.5	104.33	24.1	104.50	104.50	-17.7	32,154	-0.05%
2024/01/02	5.1	104.81	24.5	104.33	105.00	-19.4	32,305	-0.06%
2023/12/29	3.4	104.17	29.5	104.35	104.50	-26	32,250	-0.08%
2023/12/28	3.7	103.50	20	103.68	104.00	-16.3	32,274	-0.05%
2023/12/27	12.3	103.50	9.1	103.66	103.50	3.2	32,180	0.01%
2023/12/26	3	103.83	3.1	103.67	104.00	-0.1	32,097	0.00%
2023/12/25	1.4	103.36	4.9	103.54	103.50	-3.5	32,284	-0.01%
2023/12/22	2	103.25	4.1	103.12	103.50	-2.1	32,363	-0.01%
2023/12/21	4.6	103.11	16.1	103.16	103.50	-11.5	32,468	-0.04%
2023/12/20	4	103.25	61.3	103.63	104.50	-57.3	32,160	-0.18%
2023/12/19	13.7	101.77	26.1	102.11	102.50	-12.4	31,507	-0.04%
2023/12/18	2	101.50	40.5	101.94	102.00	-38.5	31,329	-0.12%
2023/12/15	11.4	101.29	9.3	101.29	101.50	2.1	31,177	0.01%
2023/12/14	5.1	101.54	20.9	101.64	102.00	-15.8	30,726	-0.05%
2023/12/13	6.4	100.75	5.6	100.84	101.00	0.8	30,500	0.00%
2023/12/12	4.1	100.87	3.6	100.87	101.00	0.4	30,839	0.00%
2023/12/11	8.7	100.74	6.2	100.94	101.00	2.5	30,769	0.01%
2023/12/08	4.1	101.00	15	101.13	101.50	-11	30,658	-0.04%
2023/12/07	6.1	101.00	7.3	100.88	101.00	-1.2	30,887	0.00%
2023/12/06	12.2	101.05	7	101.14	101.00	5.2	30,950	0.02%
2023/12/05	7.1	100.93	10	101.05	101.00	-2.9	30,895	-0.01%
2023/12/04	12.5	100.87	7.6	100.97	101.00	4.9	30,773	0.02%
2023/12/01	16.3	100.78	2.1	100.52	100.50	14.2	30,811	0.05%
2023/11/30	4.5	101.61	6	101.50	101.50	-1.5	30,592	0.00%
2023/11/29	5	101.90	5	102.10	102.00	0	30,267	0.00%
2023/11/28	1.1	102.00	3.3	102.48	102.50	-2.2	29,970	-0.01%
2023/11/27	19.2	102.05	13.4	101.82	101.50	5.8	30,482	0.02%
2023/11/24	33.3	101.77	26	101.67	101.50	7.3	30,442	0.02%
2023/11/22	5.4	102.68	22.1	102.80	102.00	-16.8	31,063	-0.05%
2023/11/21	3.5	101.79	20.3	102.02	102.50	-16.9	30,942	-0.05%
2023/11/20	8.4	101.20	3	101.01	101.00	5.3	31,170	0.02%
2023/11/17	16.9	102.85	51	102.59	102.50	-34.1	30,949	-0.11%
2023/11/16	22.3	101.02	116.2	100.98	101.00	-94	30,387	-0.31%	大賣/
2023/11/15	42.4	100.32	27.6	100.61	100.50	14.8	30,054	0.05%
2023/11/14	16	100.34	64.2	99.69	100.00	-48.2	29,488	-0.16%
2023/11/13	13.6	97.81	24.5	98.04	97.70	-10.8	29,120	-0.04%
2023/11/10	24.6	97.28	5	97.24	97.20	19.6	29,544	0.07%
2023/11/09	12.7	97.79	33.7	97.92	97.90	-21	30,337	-0.07%
2023/11/08	14.3	97.00	23.2	96.93	97.00	-8.8	30,321	-0.03%
2023/11/07	36.5	95.75	0.4	96.20	96.10	36.1	30,373	0.12%
2023/11/06	26.7	96.87	25.6	96.88	96.40	1.1	30,281	0.00%
2023/11/03	66.3	95.69	27.8	95.59	95.80	38.5	29,982	0.13%
2023/11/02	13.3	96.84	15.4	97.02	97.00	-2.2	29,758	-0.01%
2023/11/01	33.4	95.94	40	96.31	95.60	-6.6	30,097	-0.02%
2023/10/31	69.1	96.03	37.4	96.34	96.50	31.7	30,309	0.10%
2023/10/30	185.3	95.19	73	94.47	94.50	112.3	29,933	0.38%	大買/鉅額交易
2023/10/27	35.1	98.35	13.2	98.42	98.20	21.9	28,083	0.08%
2023/10/26	31	98.40	10	98.30	98.50	21	28,036	0.07%
2023/10/25	40.2	99.07	14.6	99.08	99.00	25.6	27,773	0.09%
2023/10/24	223.8	98.57	38.8	98.56	98.30	185	27,620	0.67%	大買/鉅額交易
2023/10/23	99.2	100.69	23.2	100.76	100.50	76.1	26,288	0.29%
2023/10/20	6.2	103.50	4.4	104.38	103.50	1.8	25,919	0.01%
2023/10/19	23.5	103.75	11	104.36	103.50	12.5	25,714	0.05%
2023/10/18	7.2	105.78	6.3	105.84	105.50	0.9	25,514	0.00%
2023/10/17	11.1	106.73	1.1	107.45	106.50	10	25,614	0.04%
2023/10/16	10.4	107.00	5.3	107.00	107.00	5.2	26,265	0.02%
2023/10/13	9.8	106.72	14.8	107.20	107.50	-5	26,851	-0.02%
2023/10/12	3	107.00	18.3	106.83	107.00	-15.3	27,096	-0.06%
2023/10/11	4	106.00	7.1	106.35	106.00	-3.1	27,348	-0.01%
2023/10/06	6.3	105.24	19.1	105.38	105.50	-12.8	27,369	-0.05%
2023/10/05	3.7	103.10	10.2	103.45	103.50	-6.5	27,528	-0.02%
2023/10/04	13.7	102.85	17	102.94	103.00	-3.3	27,645	-0.01%
2023/10/03	3.1	104.01	6	104.00	104.00	-2.9	27,599	-0.01%
2023/10/02	1	104.50	6.9	104.65	104.50	-5.9	27,816	-0.02%
2023/09/28	13.8	103.44	2.2	104.27	104.00	11.6	28,735	0.04%
2023/09/27	5.8	103.83	1.2	103.58	104.00	4.6	29,226	0.02%
2023/09/26	25.6	104.50	1.4	104.15	104.00	24.2	30,286	0.08%
2023/09/25	8.3	105.44	8	105.31	105.50	0.3	31,242	0.00%
2023/09/22	15.1	105.00	9	105.11	105.00	6.1	31,773	0.02%
2023/09/21	26.6	105.29	7	105.21	105.00	19.6	32,181	0.06%
2023/09/20	4.7	106.36	11.3	106.40	106.00	-6.6	32,555	-0.02%
2023/09/19	1.2	106.96	8.4	106.95	106.50	-7.2	33,360	-0.02%
2023/09/18	9	106.00	0	106.50	106.50	9	34,796	0.03%
2023/09/15	9.3	106.33	2	106.50	106.00	7.3	35,058	0.02%
2023/09/14	23.7	106.50	2.6	106.32	106.50	21.1	34,962	0.06%
2023/09/13	17.4	106.18	33	106.00	106.00	-15.6	35,116	-0.04%
2023/09/12	1.1	107.00	24.5	107.00	107.50	-23.4	35,594	-0.07%
2023/09/11	30.3	105.34	6.2	105.10	105.00	24.1	35,679	0.07%
2023/09/08	7.9	105.50	17	105.26	106.00	-9.1	35,975	-0.03%
2023/09/07	5.3	105.52	3.2	105.69	105.50	2.1	36,936	0.01%
2023/09/06	21.4	106.01	9.1	106.17	106.00	12.3	38,325	0.03%
2023/09/05	8.2	106.50	1.1	106.55	107.00	7.1	38,319	0.02%
2023/09/04	34.2	106.40	23	106.30	106.50	11.2	38,384	0.03%
2023/09/01	22.4	107.00	37.8	107.01	107.50	-15.3	38,403	-0.04%
2023/08/31	51.1	105.85	8.6	106.52	106.50	42.5	38,772	0.11%
2023/08/30	6.2	106.24	27.1	106.04	106.00	-21	38,234	-0.05%
2023/08/29	46.8	105.86	115.6	105.61	106.00	-68.8	38,783	-0.18%	大賣/
2023/08/28	13.3	108.54	11.3	108.37	108.00	2	38,485	0.01%
2023/08/25	35.7	108.46	22.4	108.39	108.00	13.3	39,185	0.03%
2023/08/24	54	109.19	79.3	109.18	109.50	-25.3	40,302	-0.06%
2023/08/23	0.2	106.75	14.1	106.54	106.50	-13.9	40,756	-0.03%
2023/08/22	1.2	106.50	5.2	106.50	106.50	-4.1	41,061	-0.01%
2023/08/21	1.1	106.00	1.2	105.67	106.00	-0.2	41,271	0.00%
2023/08/18	17.4	106.03	13.8	106.01	106.00	3.6	41,354	0.01%
2023/08/17	1.6	106.14	5.4	106.32	106.50	-3.8	41,432	-0.01%
2023/08/16	38.9	105.77	19	105.61	105.50	19.9	41,323	0.05%
2023/08/15	101.8	107.72	19.6	107.41	107.00	82.3	41,146	0.20%	大買/
2023/08/14	26.5	109.90	18.2	109.59	110.00	8.3	40,542	0.02%
2023/08/11	26.1	108.75	3.4	109.17	108.50	22.7	40,690	0.06%
2023/08/10	5.8	109.89	9.1	109.84	110.00	-3.3	41,012	-0.01%
2023/08/09	10.3	110.65	13.5	110.88	110.50	-3.2	41,109	-0.01%
2023/08/08	2.2	110.27	5	110.60	110.50	-2.8	41,947	-0.01%
2023/08/07	27.3	110.69	7.2	111.85	109.50	20.1	41,823	0.05%
2023/08/04	4.1	110.11	31.8	110.33	111.00	-27.7	41,358	-0.07%
2023/08/02	71.8	108.41	14.8	108.43	108.00	57	41,384	0.14%
2023/08/01	2	110.00	17.7	110.08	110.50	-15.6	40,993	-0.04%
2023/07/31	34.2	108.93	1.5	110.53	108.50	32.7	40,803	0.08%
2023/07/28	34.3	109.94	12.3	110.04	109.50	22	40,510	0.05%
2023/07/27	39.9	111.25	17.1	111.50	110.50	22.8	40,589	0.06%
2023/07/26	40.1	111.75	16.4	111.74	111.50	23.7	40,899	0.06%
2023/07/25	14.9	110.73	51.4	111.00	112.00	-36.5	40,721	-0.09%
2023/07/24	38.9	107.67	4.3	108.35	108.00	34.6	39,989	0.09%
2023/07/21	27.3	107.63	4.8	107.79	107.50	22.5	40,226	0.06%
2023/07/20	14.5	108.21	5.5	107.91	108.00	9	40,260	0.02%
2023/07/19	48.9	109.55	44.3	109.94	108.50	4.6	40,018	0.01%
2023/07/18	23.3	111.55	56.6	111.96	112.00	-33.3	39,654	-0.08%
2023/07/17	23	109.98	27.2	110.15	110.50	-4.3	39,110	-0.01%
2023/07/14	13.2	107.78	60.8	108.58	109.50	-47.6	38,735	-0.12%
2023/07/13	15.5	107.98	4.3	108.05	107.00	11.2	38,284	0.03%
2023/07/12	22.8	106.61	24.2	106.95	107.50	-1.4	38,042	0.00%
2023/07/11	9	104.56	4	104.63	105.00	5	37,842	0.01%
2023/07/10	44.5	104.75	35.6	104.72	104.50	8.9	37,828	0.02%
2023/07/07	18	105.10	9.9	105.44	105.50	8.1	37,756	0.02%
2023/07/06	96	106.38	43.6	105.79	105.50	52.5	37,732	0.14%
2023/07/05	82.2	108.42	21.4	108.68	108.50	60.8	36,789	0.17%
2023/07/04	93.1	110.59	25.7	111.13	110.00	67.4	36,139	0.19%
2023/07/03	37.3	114.62	120.7	114.59	115.00	-83.4	35,462	-0.24%	大賣/
2023/06/30	32.4	111.98	25	112.49	113.00	7.4	34,309	0.02%
2023/06/29	50.8	114.26	22.7	115.04	113.00	28.1	33,829	0.08%
2023/06/28	53.4	115.14	13.6	115.34	115.00	39.9	33,522	0.12%
2023/06/27	22.8	114.97	25.3	115.12	114.00	-2.5	33,179	-0.01%
2023/06/26	47.7	115.10	57.7	115.05	115.50	-10	32,601	-0.03%
2023/06/21	10.4	112.55	9.7	112.96	113.00	0.7	32,082	0.00%
2023/06/20	14.6	112.40	24.4	112.19	112.50	-9.8	32,028	-0.03%
2023/06/19	2.2	112.50	48.5	111.72	112.50	-46.3	31,892	-0.15%
2023/06/16	12.1	111.50	21.8	111.88	111.00	-9.7	31,825	-0.03%
2023/06/15	85	111.70	14.6	111.74	111.50	70.4	31,398	0.22%
2023/06/14	13.8	112.70	3.9	112.61	112.50	9.8	31,855	0.03%
2023/06/13	29.4	112.24	31.9	112.63	112.50	-2.5	31,723	-0.01%
2023/06/12	13.6	110.65	110.2	110.00	110.50	-96.6	30,901	-0.31%	大賣/
2023/06/09	3	107.83	32.8	107.76	108.00	-29.8	29,760	-0.10%
2023/06/08	38.1	107.43	16	107.44	107.00	22.1	29,876	0.07%
2023/06/07	8.1	107.50	6.9	107.65	108.00	1.2	30,051	0.00%
2023/06/06	5.3	106.68	18.7	106.81	107.00	-13.5	30,703	-0.04%
2023/06/05	20.5	107.89	23	107.89	107.50	-2.5	30,622	-0.01%
2023/06/02	37.8	108.26	41.6	107.94	108.00	-3.7	31,419	-0.01%
2023/06/01	49.5	107.04	36.5	107.39	108.00	12.9	31,156	0.04%
2023/05/31	18.7	106.71	3.3	106.64	106.50	15.5	30,871	0.05%
2023/05/30	57.9	107.43	109.2	106.73	107.00	-51.3	30,356	-0.17%	大賣/
2023/05/29	31.5	104.57	28.7	104.69	105.50	2.8	29,635	0.01%
2023/05/26	34.3	102.42	16.8	102.08	102.50	17.5	29,233	0.06%
2023/05/25	38.3	102.62	1	103.00	102.50	37.3	28,999	0.13%
2023/05/24	3.6	102.54	4	102.63	103.00	-0.4	28,936	0.00%
2023/05/23	6.6	102.68	8	102.50	102.50	-1.4	28,904	0.00%
2023/05/22	5.3	102.53	7	102.50	103.00	-1.7	28,907	-0.01%
2023/05/19	5.7	102.71	3.2	102.67	103.00	2.5	29,083	0.01%
2023/05/18	1.3	102.99	11.6	103.00	103.00	-10.3	29,193	-0.04%
2023/05/17	13.7	102.46	15	102.37	102.50	-1.3	29,333	0.00%
2023/05/16	32.2	102.21	19	102.50	102.00	13.2	28,993	0.05%
2023/05/15	21.5	102.08	5	102.00	102.00	16.5	28,601	0.06%
2023/05/12	4.7	105.21	11	105.41	102.50	-6.4	28,557	-0.02%
2023/05/11	4.7	105.21	11	105.41	105.00	-6.4	27,867	-0.02%
2023/05/10	9	106.36	21.8	106.48	106.50	-12.8	27,910	-0.05%
2023/05/09	15	106.33	33.3	105.85	106.50	-18.3	28,140	-0.07%
2023/05/08	13	105.19	11	105.27	105.00	2	28,301	0.01%
2023/05/05	5.2	105.10	7.3	105.21	105.00	-2.1	28,849	-0.01%
2023/05/04	1.1	105.00	1.1	105.50	105.00	0.1	29,465	0.00%
2023/05/03	4	105.50	5.1	105.70	105.50	-1.1	29,917	0.00%
2023/05/02	14	105.46	43	105.45	106.00	-29	30,781	-0.09%
2023/04/28	1.1	104.00	11	104.09	104.50	-9.9	31,312	-0.03%
2023/04/27	14.5	103.50	31	103.50	103.50	-16.5	31,454	-0.05%
2023/04/26	1.3	103.56	10.3	104.04	103.50	-9	31,624	-0.03%
2023/04/25	8.1	103.12	16.1	103.03	103.00	-8	31,354	-0.03%
2023/04/24	7.3	103.79	2.8	103.86	103.50	4.5	31,215	0.01%
2023/04/21	4.1	104.61	16.5	104.52	104.00	-12.4	31,240	-0.04%
2023/04/20	0	104.12	15	104.17	104.50	-15	31,018	-0.05%
2023/04/19	22.2	103.89	6.5	104.10	104.00	15.7	31,244	0.05%
2023/04/18	2	104.00	28.1	104.00	104.50	-26	31,266	-0.08%
2023/04/17	7.2	104.00	20	104.00	104.00	-12.8	31,594	-0.04%
2023/04/14	9.2	103.51	15	103.77	104.50	-5.8	32,030	-0.02%
2023/04/13	6	103.02	17.2	102.91	103.00	-11.2	32,380	-0.03%
2023/04/12	13.6	102.89	4	103.00	102.50	9.6	32,302	0.03%
2023/04/11	8.4	103.20	3	103.17	103.50	5.3	32,585	0.02%
2023/04/10	7.1	103.29	3	103.00	103.00	4.1	32,478	0.01%
2023/04/07	5.4	103.68	5.8	103.50	103.00	-0.4	32,418	0.00%
2023/04/06	9.1	103.84	4.1	104.73	103.50	5	32,371	0.02%
2023/03/31	5.1	104.20	7.6	104.33	104.00	-2.5	31,976	-0.01%
2023/03/30	0.1	104.50	44	104.01	104.50	-43.9	32,025	-0.14%
2023/03/29	3.1	103.34	4	103.38	103.50	-1	32,165	0.00%
2023/03/28	13.1	103.16	9.1	103.12	103.00	4	32,556	0.01%
2023/03/27	31	104.23	4.6	104.66	103.50	26.5	32,645	0.08%
2023/03/24	36.2	104.64	44.1	105.09	105.50	-7.9	33,306	-0.02%
2023/03/23	3.1	103.18	4.2	104.00	103.50	-1.1	32,568	0.00%
2023/03/22	8.5	103.69	2.3	103.72	103.50	6.2	32,454	0.02%
2023/03/21	2.2	103.73	21.3	103.95	103.50	-19.1	32,672	-0.06%
2023/03/20	3	102.67	6	103.00	102.50	-3	32,644	-0.01%
2023/03/17	8.5	103.29	55.1	103.84	103.50	-46.6	32,828	-0.14%
2023/03/16	7.2	102.57	30.3	102.40	102.00	-23	32,303	-0.07%
2023/03/15	8.1	102.51	104	102.50	102.50	-95.9	32,585	-0.29%	大賣/
2023/03/14	18.4	101.95	13	102.08	102.00	5.4	33,160	0.02%
2023/03/13	50	102.50	66	102.84	103.00	-16	33,434	-0.05%
2023/03/10	61.8	101.98	8.6	101.92	102.00	53.2	34,333	0.15%
2023/03/09	74.3	102.61	6	103.33	102.50	68.3	34,973	0.20%
2023/03/08	11.2	104.50	38	104.38	104.00	-26.9	35,167	-0.08%
2023/03/07	77.9	105.49	75.2	105.04	105.00	2.7	35,211	0.01%
2023/03/06	10.5	103.02	47.8	103.42	103.50	-37.3	34,782	-0.11%
2023/03/03	26.2	102.96	14	103.39	102.50	12.2	34,733	0.04%
2023/03/02	3.8	102.49	13	102.46	102.50	-9.2	34,949	-0.03%
2023/03/01	108.3	100.53	110.2	101.50	102.00	-2	35,010	-0.01%	大買/大賣/
2023/02/24	34.4	101.84	98.1	101.95	101.00	-63.6	34,736	-0.18%
2023/02/23	1.2	102.50	10	102.75	103.00	-8.8	34,341	-0.03%
2023/02/22	8.3	101.64	11	101.68	102.00	-2.7	34,713	-0.01%
2023/02/21	10.5	102.53	15.1	102.57	102.50	-4.6	34,783	-0.01%
2023/02/20	9.1	102.78	6.2	102.94	103.00	2.9	35,331	0.01%
2023/02/17	23.1	102.94	15.1	103.17	103.50	8	35,745	0.02%
2023/02/16	29.2	103.28	21.1	103.27	103.50	8.2	36,384	0.02%
2023/02/15	15.1	102.03	36.3	102.05	102.50	-21.2	37,202	-0.06%
2023/02/14	17.5	101.60	16.2	101.91	102.00	1.3	37,250	0.00%
2023/02/13	7.1	101.64	11.2	101.40	101.00	-4.1	37,616	-0.01%
2023/02/10	12	101.50	4	101.50	101.50	8	37,809	0.02%
2023/02/09	21.1	100.98	8.4	101.00	101.00	12.7	38,059	0.03%
2023/02/08	28.4	100.65	21.1	100.55	100.50	7.3	38,379	0.02%
2023/02/07	59.3	100.97	8	101.06	100.50	51.3	38,627	0.13%
2023/02/06	36.5	101.54	29.4	101.53	101.50	7.2	38,581	0.02%
2023/02/03	59.1	99.69	24	99.66	99.60	35.1	38,523	0.09%
2023/02/02	70.3	100.12	34.2	100.22	100.00	36.1	38,531	0.09%
2023/02/01	58.8	100.11	31	100.02	100.00	27.8	38,077	0.07%
2023/01/31	23.1	99.84	45.4	100.05	99.70	-22.3	37,933	-0.06%
2023/01/30	61.4	98.47	1	99.20	98.10	60.4	37,093	0.16%
2023/01/17	19.5	98.18	4.4	98.18	98.10	15.1	36,341	0.04%
2023/01/16	25.3	98.54	1.6	99.18	98.10	23.7	36,361	0.07%
2023/01/13	11.9	98.85	107	98.98	98.60	-95.1	36,315	-0.26%	大賣/
2023/01/12	21.4	98.92	12.2	99.03	98.60	9.2	36,978	0.02%
2023/01/11	11.1	99.61	5.4	99.52	99.10	5.6	37,569	0.01%
2023/01/10	3.3	99.31	11.7	99.42	99.40	-8.3	37,879	-0.02%
2023/01/09	25.8	99.23	17	99.17	99.10	8.8	38,027	0.02%
2023/01/06	17.9	98.61	4.3	98.58	98.40	13.6	37,890	0.04%
2023/01/05	33.5	98.20	3.2	98.11	98.00	30.3	38,045	0.08%
2023/01/04	50.8	98.28	5	98.42	98.10	45.8	38,079	0.12%
2023/01/03	46.2	98.51	24	98.68	99.10	22.1	38,013	0.06%
2022/12/30	9.4	99.93	4	99.98	99.90	5.4	37,602	0.01%
2022/12/29	67.1	99.75	15.1	99.67	99.70	52	37,753	0.14%
2022/12/28	16.8	100.02	0	0.00	100.50	16.8	38,005	0.04%
2022/12/27	4.7	100.77	4	100.75	100.50	0.7	37,915	0.00%
2022/12/26	3.2	101.00	1	101.00	101.00	2.2	38,115	0.01%
2022/12/23	9.1	100.29	13	100.62	101.00	-3.9	38,434	-0.01%
2022/12/22	6.1	100.59	107	100.51	101.00	-100.9	38,849	-0.26%	大賣/
2022/12/21	10.7	100.36	11.3	100.37	100.00	-0.6	39,308	0.00%
2022/12/20	49.7	100.45	11.2	100.32	100.00	38.6	39,198	0.10%
2022/12/19	13.2	100.93	11	101.27	101.50	2.2	39,135	0.01%
2022/12/16	46.2	100.59	7	101.43	100.50	39.2	38,899	0.10%
2022/12/15	16	101.72	6	102.00	101.50	10	38,102	0.03%
2022/12/14	8.5	102.15	42.4	102.03	102.50	-33.9	38,124	-0.09%
2022/12/13	51	101.28	3	101.33	101.00	48	38,141	0.13%
2022/12/12	8.2	101.63	8.7	101.94	102.00	-0.5	37,850	0.00%
2022/12/09	20.4	102.09	13	102.54	102.00	7.4	38,145	0.02%
2022/12/08	12.3	101.76	18.1	102.00	101.50	-5.8	37,890	-0.02%
2022/12/07	35.7	102.63	25	102.50	102.00	10.7	37,817	0.03%
2022/12/06	51.8	103.23	25.5	103.33	103.00	26.3	37,621	0.07%
2022/12/05	131.2	106.06	178.1	106.30	105.50	-46.9	37,014	-0.13%	大買/大賣/
2022/12/02	178.7	105.56	76.5	105.48	105.50	102.2	36,500	0.28%	大買/鉅額交易
2022/12/01	124.1	102.47	189.7	102.50	103.00	-65.6	35,734	-0.18%	大買/大賣/
2022/11/30	22	100.74	15	101.23	100.50	7	34,905	0.02%
2022/11/29	14.6	99.93	13	99.99	100.00	1.6	34,038	0.00%
2022/11/28	49.4	99.98	17.3	100.01	100.00	32.2	33,757	0.10%
2022/11/25	19.3	100.60	5	101.00	100.50	14.3	33,605	0.04%
2022/11/24	38.3	100.37	29.1	100.23	101.00	9.2	33,507	0.03%
2022/11/23	31.5	100.95	15	101.07	100.50	16.5	33,169	0.05%
2022/11/22	23.9	100.08	8	100.31	100.50	15.9	33,091	0.05%
2022/11/21	24.1	100.59	7.2	100.15	100.00	16.9	32,902	0.05%
2022/11/18	85	101.06	8	101.13	100.50	77	32,636	0.24%
2022/11/17	11.9	101.25	3.2	101.53	101.50	8.7	32,326	0.03%
2022/11/16	25.3	101.84	118	101.99	101.50	-92.7	32,188	-0.29%	大賣/
2022/11/15	135.1	101.55	129	101.97	101.50	6.1	31,685	0.02%	大買/大賣/
2022/11/14	36.6	100.18	38	100.85	101.50	-1.4	31,198	0.00%
2022/11/11	87.3	100.41	115.5	100.95	100.00	-28.2	30,512	-0.09%	大賣/
2022/11/10	34.3	100.65	11.2	100.60	100.50	23.1	29,543	0.08%
2022/11/09	118.4	101.95	18.5	101.85	102.50	99.9	29,373	0.34%	大買/
2022/11/08	28.4	100.13	5	100.40	100.00	23.4	29,190	0.08%
2022/11/07	86.1	100.06	35	100.21	100.00	51.1	29,498	0.17%
2022/11/04	106.2	100.05	34.2	100.23	100.50	72	29,858	0.24%	大買/
2022/11/03	43.4	100.99	9	100.89	101.00	34.4	29,990	0.11%
2022/11/02	36.6	101.64	40	101.53	102.00	-3.4	29,765	-0.01%
2022/11/01	61.9	101.26	11.5	101.52	101.50	50.4	29,668	0.17%
2022/10/31	35.5	101.88	12.3	102.38	102.50	23.2	29,304	0.08%
2022/10/28	6	103.50	3	103.83	104.00	3	29,222	0.01%
2022/10/27	3.3	104.19	19.2	104.57	104.00	-16	29,368	-0.05%
2022/10/26	1.3	103.89	8.9	103.67	104.00	-7.6	29,519	-0.03%
2022/10/25	9.6	102.22	61.5	103.10	103.50	-51.9	29,293	-0.18%
2022/10/24	8.6	103.44	1.5	103.61	103.00	7.1	29,045	0.02%
2022/10/21	8.4	102.71	21	103.07	103.50	-12.6	28,923	-0.04%
2022/10/20	46.6	101.38	19	101.68	102.50	27.6	29,034	0.09%
2022/10/19	15.6	103.21	26	104.00	103.00	-10.4	28,453	-0.04%
2022/10/18	49.2	103.83	9	103.56	103.50	40.2	28,204	0.14%
2022/10/17	26.1	104.54	8.1	104.75	105.00	18	28,041	0.06%
2022/10/14	16	105.31	4.2	104.88	105.00	11.8	27,956	0.04%
2022/10/13	12.2	103.67	14.2	103.85	103.50	-2	28,122	-0.01%
2022/10/12	10.3	103.30	23	103.39	103.00	-12.7	27,974	-0.05%
2022/10/11	32.5	104.69	8.2	104.20	104.00	24.3	27,628	0.09%
2022/10/07	11	107.00	16	107.34	107.50	-5	27,413	-0.02%
2022/10/06	10	107.65	3.2	107.17	107.50	6.8	27,815	0.02%
2022/10/05	48.3	106.30	80.9	106.76	107.00	-32.6	27,893	-0.12%
2022/10/04	10.5	102.29	15.2	102.17	102.50	-4.7	27,455	-0.02%
2022/10/03	4.7	101.17	0	0.00	101.00	4.7	27,474	0.02%
2022/09/30	18.4	100.74	31	100.81	102.00	-12.6	27,695	-0.05%
2022/09/29	27.4	101.45	5	101.60	101.50	22.4	27,913	0.08%
2022/09/28	87.8	101.42	19.6	101.01	100.50	68.2	28,002	0.24%
2022/09/27	17.4	103.66	21	103.55	103.50	-3.6	27,942	-0.01%
2022/09/26	45	104.29	6.1	104.50	104.00	38.9	28,760	0.14%
2022/09/23	9.1	106.72	0.7	106.86	106.50	8.4	29,122	0.03%
2022/09/22	2.7	106.52	11.1	106.55	107.00	-8.4	29,606	-0.03%
2022/09/21	6.2	106.94	1.5	107.50	107.00	4.7	29,763	0.02%
2022/09/20	11.2	107.99	4.4	107.89	108.50	6.8	29,793	0.02%
2022/09/19	3.4	107.00	4	107.00	107.00	-0.6	29,797	0.00%
2022/09/16	9.2	107.06	6	107.33	107.50	3.2	30,004	0.01%
2022/09/15	2	108.25	1	108.00	108.00	1	30,148	0.00%
2022/09/14	29.3	107.78	11	107.55	107.50	18.3	30,383	0.06%
2022/09/13	3.2	109.34	44.2	109.14	110.00	-41.1	30,584	-0.13%
2022/09/12	11.1	108.00	3	108.67	108.50	8.1	30,594	0.03%
2022/09/08	16.1	106.91	13	106.58	107.00	3.1	31,113	0.01%
2022/09/07	36	106.62	31	106.81	106.00	5	31,387	0.02%
2022/09/06	2.1	107.76	17	107.79	108.50	-14.9	31,270	-0.05%
2022/09/05	7.2	108.35	10	108.00	108.00	-2.8	31,528	-0.01%
2022/09/02	12.2	107.66	4	107.50	107.50	8.2	31,931	0.03%
2022/09/01	33.2	107.44	6	107.42	107.50	27.2	32,046	0.08%
2022/08/31	10.3	107.82	3.4	108.84	109.00	6.9	31,915	0.02%
2022/08/30	9.2	108.12	2	108.00	108.50	7.2	31,741	0.02%
2022/08/29	63.9	108.20	3.2	108.03	108.00	60.7	32,006	0.19%
2022/08/26	12	109.75	11	110.00	110.50	1	32,155	0.00%
2022/08/25	59	109.50	2	109.50	109.50	57	32,478	0.18%
2022/08/24	20.6	109.36	9.2	109.23	109.50	11.5	33,426	0.03%
2022/08/23	41.1	110.02	24.2	110.31	110.00	16.9	34,509	0.05%
2022/08/22	34.5	110.25	9	110.39	111.00	25.5	34,940	0.07%
2022/08/19	78.6	111.02	4	111.50	111.00	74.6	35,525	0.21%
2022/08/18	58	111.47	66	111.95	112.00	-8	35,898	-0.02%
2022/08/17	69.5	111.47	115.4	112.01	112.50	-45.9	36,728	-0.13%	大賣/
2022/08/16	140.1	110.77	73	111.10	111.00	67.1	36,840	0.18%	大買/
2022/08/15	19.2	111.90	11.9	112.12	112.00	7.3	36,930	0.02%
2022/08/12	48.2	112.99	23.1	113.25	112.50	25.1	37,208	0.07%
2022/08/11	9.5	111.87	103.4	112.03	113.00	-93.9	37,022	-0.25%	大賣/
2022/08/10	27	110.33	39.3	110.00	110.00	-12.3	36,918	-0.03%
2022/08/09	13.5	108.61	29.3	108.85	109.00	-15.9	36,398	-0.04%
2022/08/08	10.1	107.35	28.1	107.31	108.00	-18	36,343	-0.05%
2022/08/05	40.3	108.51	23.1	108.50	108.00	17.2	36,295	0.05%
2022/08/04	10.2	107.49	39.1	107.78	108.00	-28.9	36,249	-0.08%
2022/08/03	32.1	107.36	25.1	107.31	108.50	7	35,932	0.02%
2022/08/02	148.2	107.48	158.9	107.68	108.00	-10.7	35,709	-0.03%	大買/大賣/
2022/08/01	46.9	108.51	1.2	108.57	109.00	45.7	35,441	0.13%
2022/07/29	51	108.75	16.1	108.66	109.00	34.9	35,652	0.10%
2022/07/28	48.6	108.11	153.1	108.76	108.50	-104.5	35,867	-0.29%	大賣/鉅額交易
2022/07/27	62.1	108.03	25.4	108.70	108.00	36.8	36,003	0.10%
2022/07/26	2	107.50	68.3	107.92	108.00	-66.3	35,778	-0.19%
2022/07/25	54	107.47	48	106.90	107.50	6	35,635	0.02%
2022/07/22	9	106.00	34	106.06	106.00	-25	35,447	-0.07%
2022/07/21	16	104.56	11.7	104.90	105.50	4.3	35,462	0.01%
2022/07/20	49.3	104.20	21	103.98	103.50	28.3	35,419	0.08%
2022/07/19	7	104.21	3.2	104.23	104.00	3.8	35,511	0.01%
2022/07/18	1	104.50	4.2	104.41	105.00	-3.2	35,446	-0.01%
2022/07/15	13.1	105.23	19.1	105.47	105.00	-6	35,469	-0.02%
2022/07/14	9.8	104.53	29.3	104.86	105.00	-19.6	35,384	-0.06%
2022/07/13	8.5	103.18	18.6	103.08	102.50	-10.1	34,910	-0.03%
2022/07/12	46.3	100.28	11.4	100.39	100.50	34.8	34,569	0.10%
2022/07/11	23.7	100.99	1.1	101.00	101.00	22.6	34,330	0.07%
2022/07/08	22.2	102.53	1	102.50	102.00	21.1	34,172	0.06%
2022/07/07	11	101.55	14	102.75	103.50	-3	33,867	-0.01%
2022/07/06	30.2	101.15	9	101.61	100.50	21.2	33,478	0.06%
2022/07/05	14.3	102.50	5.3	102.72	102.50	9	33,199	0.03%
2022/07/04	159.9	101.11	106.3	100.01	100.00	53.6	32,860	0.16%	大買/大賣/
2022/07/01	79.7	107.03	127	107.47	106.00	-47.3	32,262	-0.15%	大賣/
2022/06/30	35.1	109.50	22	109.86	109.00	13.1	31,744	0.04%
2022/06/29	6	111.42	13	111.73	111.00	-7	31,393	-0.02%
2022/06/28	3.1	111.17	18	111.72	112.00	-15	31,168	-0.05%
2022/06/27	66.2	111.50	24	111.69	111.00	42.2	31,040	0.14%
2022/06/24	48	109.90	67	109.92	110.00	-19	30,863	-0.06%
2022/06/23	25.9	108.14	13	107.89	108.00	12.9	30,701	0.04%
2022/06/22	26	110.98	28.3	110.53	109.50	-2.3	30,281	-0.01%
2022/06/21	22.4	111.49	21.4	111.43	112.00	1	30,597	0.00%
2022/06/20	13.4	109.38	24.1	109.21	109.00	-10.7	30,276	-0.04%
2022/06/17	27.2	109.87	44.2	110.02	109.50	-17	30,071	-0.06%
2022/06/16	66	113.22	10.1	112.25	111.50	55.9	29,597	0.19%
2022/06/15	5.1	111.80	13.3	112.23	112.00	-8.2	30,439	-0.03%
2022/06/14	32.6	111.02	21	110.95	111.50	11.5	30,755	0.04%
2022/06/13	82.3	111.84	31.6	111.66	111.50	50.7	30,823	0.16%
2022/06/10	40.1	114.45	22.1	114.93	114.00	18	30,587	0.06%
2022/06/09	4.1	114.89	54.4	114.77	115.50	-50.3	30,617	-0.16%
2022/06/08	25.4	113.94	29	114.07	114.00	-3.6	30,518	-0.01%
2022/06/07	63.7	114.28	10.4	114.01	113.50	53.3	30,625	0.17%
2022/06/06	8.1	114.94	47.8	115.20	115.50	-39.7	30,483	-0.13%
2022/06/02	34.6	115.23	51.7	114.77	114.00	-17.1	30,890	-0.06%
2022/06/01	39.1	114.66	73.2	114.98	114.50	-34.1	31,010	-0.11%
2022/05/31	30.3	111.96	137.7	111.98	113.00	-107.4	30,133	-0.36%	大賣/鉅額交易
2022/05/30	16	110.06	26.2	110.11	110.50	-10.2	28,871	-0.04%
2022/05/27	3	110.33	52.5	110.41	110.00	-49.5	28,372	-0.17%
2022/05/26	9	109.23	36.5	109.43	109.00	-27.5	27,992	-0.10%
2022/05/25	23.3	109.85	66.8	109.36	109.50	-43.5	27,818	-0.16%
2022/05/24	19	108.32	47.3	108.39	108.00	-28.3	27,347	-0.10%
2022/05/23	20.9	108.16	23.1	108.35	108.00	-2.2	26,969	-0.01%
2022/05/20	11.6	107.68	65	108.09	107.00	-53.4	26,832	-0.20%
2022/05/19	9	105.50	27.5	106.28	107.50	-18.5	26,456	-0.07%
2022/05/18	8.1	106.37	85.5	106.48	107.00	-77.4	26,023	-0.30%
2022/05/17	5.1	104.89	14.6	104.90	105.00	-9.5	25,518	-0.04%
2022/05/16	6	104.00	15.2	104.04	104.50	-9.2	25,323	-0.04%
2022/05/13	3.1	103.64	22.5	103.49	104.00	-19.4	25,172	-0.08%
2022/05/12	18.4	102.58	17.3	102.44	102.00	1.1	25,217	0.00%
2022/05/11	20.1	103.45	8.1	103.38	103.00	12	25,124	0.05%
2022/05/10	25.3	103.99	25.1	103.34	104.00	0.2	25,133	0.00%
2022/05/09	2.6	103.69	10.2	103.55	104.00	-7.6	25,217	-0.03%
2022/05/06	15	103.07	8.8	103.37	104.00	6.2	25,527	0.02%
2022/05/05	4.1	104.62	31.1	104.81	104.50	-26.9	25,631	-0.11%
2022/05/04	5.6	104.18	13.2	104.00	104.00	-7.6	25,602	-0.03%
2022/05/03	1.1	101.95	16	102.22	102.50	-14.9	25,586	-0.06%
2022/04/29	2.1	102.00	6.1	101.92	102.00	-4	25,993	-0.02%
2022/04/28	63	100.95	69.2	101.29	101.50	-6.2	26,305	-0.02%
2022/04/27	32.5	100.07	19	100.06	100.00	13.5	26,323	0.05%
2022/04/26	16.5	100.79	14.2	101.22	101.00	2.3	26,227	0.01%
2022/04/25	37	100.95	60	101.41	100.50	-23	26,131	-0.09%
2022/04/22	9.2	102.56	7.5	102.67	103.50	1.7	25,723	0.01%
2022/04/21	1.4	103.64	1	103.00	103.00	0.4	26,086	0.00%
2022/04/20	10.6	102.22	1.1	102.50	103.00	9.5	26,106	0.04%
2022/04/19	23.4	102.33	13.2	102.50	102.00	10.2	26,095	0.04%
2022/04/18	44.1	102.83	22	102.50	102.50	22.1	26,235	0.08%
2022/04/15	10.3	103.01	7.4	103.30	103.00	3	26,622	0.01%
2022/04/14	58.6	104.03	106	104.47	104.00	-47.4	27,070	-0.18%	大賣/
2022/04/13	1.7	103.82	115.3	103.52	104.00	-113.6	27,740	-0.41%	大賣/鉅額交易
2022/04/12	21.5	102.34	15.5	102.52	102.00	6	29,846	0.02%
2022/04/11	149.3	102.41	19.1	101.92	102.00	130.2	29,853	0.44%	大買/鉅額交易
2022/04/08	35.2	102.86	6.1	103.33	103.00	29.1	29,736	0.10%
2022/04/07	142.6	104.19	4.2	103.30	103.00	138.4	29,605	0.47%	大買/鉅額交易
2022/04/06	263.5	104.32	159.1	104.66	105.00	104.5	29,253	0.36%	大買/大賣/鉅額交易
2022/04/01	30.2	104.67	6.1	104.51	104.50	24	28,990	0.08%
2022/03/31	6.3	106.00	13.2	105.96	106.00	-6.9	28,748	-0.02%
2022/03/30	13.1	105.08	5.1	105.70	105.50	8	28,608	0.03%
2022/03/29	48.1	105.21	3.6	105.11	105.50	44.4	28,506	0.16%
2022/03/28	39.6	105.46	7	106.00	106.00	32.6	28,443	0.11%
2022/03/25	11.2	106.19	12.2	106.29	106.00	-1	28,332	0.00%
2022/03/24	36	106.57	33.2	106.42	106.50	2.8	28,289	0.01%
2022/03/23	5.1	104.50	14.3	105.03	105.50	-9.2	27,980	-0.03%
2022/03/22	23.5	103.99	6	104.00	104.00	17.5	28,224	0.06%
2022/03/21	43	105.24	21.1	105.31	104.50	21.9	28,256	0.08%
2022/03/18	17.5	104.67	39.7	105.08	106.00	-22.2	28,271	-0.08%
2022/03/17	18.6	103.89	47.8	103.76	104.00	-29.3	27,192	-0.11%
2022/03/16	31.3	101.08	37.5	100.99	101.50	-6.2	26,806	-0.02%
2022/03/15	63.2	101.64	91	101.08	101.00	-27.8	26,458	-0.10%
2022/03/14	191.3	103.17	14.3	103.26	102.50	177	26,525	0.67%	大買/鉅額交易
2022/03/11	8.5	103.25	16.1	103.44	103.50	-7.7	26,516	-0.03%
2022/03/10	9.5	103.16	113.1	103.46	103.00	-103.6	26,500	-0.39%	大賣/鉅額交易
2022/03/09	38.1	101.83	6.1	102.00	101.50	32	26,385	0.12%
2022/03/08	129.4	101.20	32.3	101.07	101.50	97.1	26,349	0.37%	大買/
2022/03/07	110.4	102.95	40.4	102.65	102.50	70.1	25,720	0.27%	大買/
2022/03/04	24	104.63	18.1	104.58	105.00	5.9	25,816	0.02%
2022/03/03	19.3	104.77	4.8	104.69	104.50	14.4	25,972	0.06%
2022/03/02	3.3	104.50	18	104.75	104.50	-14.7	26,143	-0.06%
2022/03/01	3	104.83	39.2	104.67	104.50	-36.2	26,204	-0.14%
2022/02/25	16.1	103.00	19	103.34	103.00	-2.9	26,220	-0.01%
2022/02/24	95.8	103.15	42.2	102.94	102.50	53.6	26,098	0.21%
2022/02/23	55.1	104.55	56.6	104.99	105.00	-1.6	25,606	-0.01%
2022/02/22	29.2	104.31	22	104.36	104.50	7.2	25,709	0.03%
2022/02/21	110.2	105.54	234.8	106.01	106.00	-124.6	25,784	-0.48%	大買/大賣/鉅額交易
2022/02/18	7.4	105.50	15.1	105.50	105.50	-7.7	25,924	-0.03%
2022/02/17	13	105.62	48.2	105.93	106.00	-35.1	25,998	-0.14%
2022/02/16	8.4	105.01	20.1	105.38	105.50	-11.7	26,003	-0.05%
2022/02/15	12.1	104.17	8	104.44	104.00	4.1	26,223	0.02%
2022/02/14	17.2	104.17	7	103.93	104.00	10.2	26,310	0.04%
2022/02/11	7	105.14	5.3	105.33	106.00	1.7	26,318	0.01%
2022/02/10	11.5	106.14	25	106.13	106.50	-13.5	26,440	-0.05%
2022/02/09	14.2	106.00	20.3	105.95	106.50	-6.2	26,437	-0.02%
2022/02/08	13.1	104.85	55.9	105.15	105.50	-42.8	26,352	-0.16%
2022/02/07	5.1	103.00	19.4	103.24	103.00	-14.2	25,826	-0.06%
2022/01/26	61	102.25	11.1	102.32	102.00	49.9	25,471	0.20%
2022/01/25	19.6	102.56	10.2	102.41	103.00	9.4	25,257	0.04%
2022/01/24	51.4	103.27	84.3	103.42	103.00	-32.8	25,076	-0.13%
2022/01/21	44.8	102.29	24.1	102.19	102.00	20.6	24,727	0.08%
2022/01/20	47.5	103.15	0	0.00	103.00	47.5	24,415	0.19%
2022/01/19	23.2	103.70	138	103.52	103.50	-114.8	24,199	-0.47%	大賣/鉅額交易
2022/01/18	9.6	104.26	23	104.00	103.50	-13.4	24,100	-0.06%
2022/01/17	15.1	103.87	11.1	103.51	103.50	4	24,204	0.02%
2022/01/14	187.9	103.48	13	103.73	103.50	174.9	24,181	0.72%	大買/鉅額交易
2022/01/13	13.1	105.19	16.5	105.03	105.50	-3.4	24,050	-0.01%
2022/01/12	13.1	104.50	20	104.48	104.50	-6.9	24,214	-0.03%
2022/01/11	30.5	104.32	8	104.19	104.50	22.5	24,338	0.09%
2022/01/10	73.6	104.81	11.3	104.75	104.50	62.3	24,605	0.25%
2022/01/07	29.1	106.60	14.4	106.51	106.50	14.7	24,846	0.06%
2022/01/06	53	107.57	24.1	107.68	107.00	28.9	24,497	0.12%
2022/01/05	121.1	109.14	139.8	108.71	109.00	-18.7	23,990	-0.08%	大買/大賣/
2022/01/04	25.1	103.74	44	103.70	103.50	-18.9	22,264	-0.08%
2022/01/03	23.7	103.83	27.1	103.54	103.00	-3.3	22,420	-0.01%
2021/12/30	14.4	104.40	3.1	104.34	104.00	11.4	22,693	0.05%
2021/12/29	11.3	105.04	2.5	104.80	105.00	8.8	23,058	0.04%
2021/12/28	6.2	105.15	19.3	105.13	105.50	-13.1	23,528	-0.06%
2021/12/27	4.1	104.38	7	104.14	104.50	-2.9	23,690	-0.01%
2021/12/24	7.4	104.09	7	104.64	104.00	0.4	24,112	0.00%
2021/12/23	22.6	104.00	15	103.93	104.00	7.6	24,295	0.03%
2021/12/22	22.1	103.84	1	103.50	103.50	21.1	24,599	0.09%
2021/12/21	36.6	104.42	19.2	104.50	104.50	17.4	24,777	0.07%
2021/12/20	36.5	103.46	8	103.31	103.00	28.5	24,788	0.11%
2021/12/17	18.3	103.48	16	103.50	103.50	2.3	24,743	0.01%
2021/12/16	17.8	104.10	4	104.00	103.50	13.8	24,530	0.06%
2021/12/15	7	104.43	4.1	104.27	105.00	2.9	24,606	0.01%
2021/12/14	15.2	104.67	16	104.47	104.50	-0.8	24,867	0.00%
2021/12/13	13.3	104.93	2	105.25	104.50	11.3	24,882	0.05%
2021/12/10	31.3	105.03	9.9	105.19	105.00	21.4	25,648	0.08%
2021/12/09	3.6	105.51	10	105.60	106.00	-6.4	25,628	-0.02%
2021/12/08	12.2	105.75	94.2	106.46	105.00	-82	25,632	-0.32%
2021/12/07	114.1	105.55	104	106.02	106.00	10.1	25,267	0.04%	大買/大賣/
2021/12/06	16	106.47	12.3	106.45	106.50	3.7	25,185	0.01%
2021/12/03	14.1	105.39	9.2	105.51	105.00	4.9	25,281	0.02%
2021/12/02	4.2	106.45	20	105.70	105.00	-15.8	25,365	-0.06%
2021/12/01	3	104.83	29	104.98	105.50	-26	25,219	-0.10%
2021/11/30	36.1	103.84	12	104.87	103.50	24	25,243	0.10%
2021/11/29	42.6	103.65	24.1	103.94	103.50	18.5	24,913	0.07%
2021/11/26	38.8	103.85	23	104.00	103.50	15.8	24,820	0.06%
2021/11/25	22.3	105.30	2	106.50	105.00	20.3	24,927	0.08%
2021/11/24	28.6	105.15	39	104.96	105.50	-10.4	24,868	-0.04%
2021/11/23	12.4	106.14	16.4	106.10	106.00	-4.1	24,601	-0.02%
2021/11/22	15.2	106.90	8.8	106.77	106.50	6.4	24,446	0.03%
2021/11/19	25.5	107.22	3	107.00	106.50	22.5	24,384	0.09%
2021/11/18	49.5	106.91	3.4	106.71	107.00	46.1	24,337	0.19%
2021/11/17	37.8	107.29	35	107.45	107.00	2.8	24,205	0.01%
2021/11/16	5	108.30	22.1	108.34	108.00	-17.1	24,180	-0.07%
2021/11/15	23.4	109.07	48.1	109.01	108.00	-24.7	24,775	-0.10%
2021/11/12	12.2	108.87	38.7	108.92	109.00	-26.5	24,877	-0.11%
2021/11/11	12.1	107.79	6.9	107.57	107.50	5.2	24,858	0.02%
2021/11/10	3.2	109.15	33.2	108.94	109.00	-30	25,126	-0.12%
2021/11/09	21.3	107.53	13	107.77	108.00	8.3	25,521	0.03%
2021/11/08	36.8	107.19	20.7	107.19	107.50	16.1	25,431	0.06%
2021/11/05	65.2	108.11	21.6	108.21	109.00	43.6	25,877	0.17%
2021/11/04	36.2	108.01	21	108.10	108.00	15.2	26,297	0.06%
2021/11/03	72	108.00	4	107.87	107.50	68	26,495	0.26%
2021/11/02	16	107.94	17.1	108.13	107.50	-1.1	26,978	0.00%
2021/11/01	16.4	107.07	3.6	106.94	106.50	12.8	26,974	0.05%
2021/10/29	22.6	107.30	3	107.00	107.00	19.6	27,025	0.07%
2021/10/28	5.4	108.12	4.6	108.72	108.50	0.9	27,041	0.00%
2021/10/27	9.3	108.23	10	108.00	108.00	-0.7	27,205	0.00%
2021/10/26	8.3	108.62	9.5	108.87	109.00	-1.2	27,413	0.00%
2021/10/25	12.5	107.91	10.2	108.65	108.00	2.3	27,459	0.01%
2021/10/22	6.3	107.84	3	108.17	107.50	3.3	27,653	0.01%
2021/10/21	3.1	108.00	46	107.95	108.00	-43	27,868	-0.15%
2021/10/20	10.2	107.50	14	107.64	107.50	-3.8	27,916	-0.01%
2021/10/19	28	107.59	4	107.63	107.00	24	27,785	0.09%
2021/10/18	28.8	108.99	48	109.22	107.50	-19.2	28,334	-0.07%
2021/10/15	41.2	108.89	75.8	108.91	109.50	-34.6	28,682	-0.12%
2021/10/14	9.1	106.56	6	107.08	106.50	3.1	28,303	0.01%
2021/10/13	10.7	105.12	14	105.21	105.50	-3.3	28,537	-0.01%
2021/10/12	11.6	105.10	2.5	105.40	105.00	9.1	28,786	0.03%
2021/10/08	11	107.55	17.1	107.56	108.00	-6.1	29,185	-0.02%
2021/10/07	18.3	106.58	49.4	105.98	107.00	-31.1	29,179	-0.11%
2021/10/06	42.8	103.98	60	103.99	103.00	-17.3	29,150	-0.06%
2021/10/05	49.9	101.49	5	101.30	101.50	44.9	28,786	0.16%
2021/10/04	35.3	103.07	2	103.00	103.00	33.3	28,567	0.12%
2021/10/01	40.2	103.45	8	103.31	103.00	32.2	28,543	0.11%
2021/09/30	11.5	104.87	2	104.50	105.00	9.5	28,439	0.03%
2021/09/29	41.6	104.84	4.2	105.38	105.00	37.4	28,792	0.13%
2021/09/28	20.1	106.50	56	106.52	106.50	-35.9	29,592	-0.12%
2021/09/27	67	107.54	111.1	107.78	107.50	-44	29,497	-0.15%	大賣/
2021/09/24	51.1	107.50	7.6	107.50	107.50	43.5	29,530	0.15%
2021/09/23	61.2	107.02	3	107.17	106.50	58.2	29,793	0.20%
2021/09/22	19	106.37	16.1	106.47	107.00	2.9	29,774	0.01%
2021/09/17	13.8	107.86	6.8	108.56	108.50	7.1	29,528	0.02%
2021/09/16	11	108.14	2.2	108.09	107.50	8.8	29,476	0.03%
2021/09/15	56	109.53	42.6	109.61	108.50	13.4	29,612	0.05%
2021/09/14	14.2	107.08	107.6	107.03	107.50	-93.4	29,019	-0.32%	大賣/
2021/09/13	118.6	107.42	4.1	106.65	106.50	114.5	29,065	0.39%	大買/鉅額交易
2021/09/10	21.3	107.88	11	107.95	108.00	10.3	29,390	0.04%
2021/09/09	16.1	106.72	9	107.22	107.00	7.1	29,660	0.02%
2021/09/08	22.4	107.58	24.1	107.88	107.50	-1.7	29,623	-0.01%
2021/09/07	43.2	108.97	33.5	108.49	108.50	9.7	29,547	0.03%
2021/09/06	30.7	111.19	25.6	111.88	111.00	5.1	29,553	0.02%
2021/09/03	46	112.25	21.6	111.91	112.50	24.4	29,849	0.08%
2021/09/02	66.5	111.58	34.2	111.57	111.50	32.4	29,768	0.11%
2021/09/01	32.3	110.93	35.2	110.94	111.00	-2.9	29,654	-0.01%
2021/08/31	23	108.76	19.4	110.20	111.00	3.6	29,587	0.01%
2021/08/30	17.1	108.20	6	108.58	109.00	11.1	29,418	0.04%
2021/08/27	8.3	107.81	7	107.57	108.00	1.3	29,666	0.00%
2021/08/26	15.3	107.78	4	107.75	107.50	11.3	29,835	0.04%
2021/08/25	15.2	108.14	9	108.27	108.50	6.2	30,168	0.02%
2021/08/24	6.1	108.25	17.4	108.59	109.00	-11.3	30,304	-0.04%
2021/08/23	52.3	106.04	218	106.54	107.50	-165.7	30,576	-0.54%	大賣/鉅額交易
2021/08/20	170.3	105.35	222.3	104.05	104.50	-52	30,649	-0.17%	大買/大賣/
2021/08/19	126.2	104.71	99	104.13	103.00	27.2	31,163	0.09%	大買/
2021/08/18	341.4	106.28	105.1	105.53	107.00	236.3	30,717	0.77%	大買/大賣/鉅額交易
2021/08/17	63.8	106.98	61	107.35	106.50	2.8	31,031	0.01%
2021/08/16	110.9	107.49	112.2	107.93	107.50	-1.3	31,124	0.00%	大買/大賣/
2021/08/13	43.6	108.79	34	109.25	109.00	9.6	31,441	0.03%
2021/08/12	3.2	109.18	4.1	108.77	109.00	-0.9	31,378	0.00%
2021/08/11	120	107.04	145.8	108.25	109.00	-25.8	31,859	-0.08%	大買/大賣/
2021/08/10	176.8	110.11	116	109.85	108.50	60.8	32,440	0.19%	大買/大賣/
2021/08/09	111.2	111.48	122.2	111.99	112.00	-11	33,341	-0.03%	大買/大賣/
2021/08/06	13.1	112.47	12	112.50	112.50	1.1	33,684	0.00%
2021/08/05	4	111.75	3	111.33	112.00	1	34,169	0.00%
2021/08/04	9	111.83	20.5	112.02	112.00	-11.5	36,329	-0.03%
2021/08/03	48.1	111.81	5	111.70	111.50	43.1	37,309	0.12%
2021/08/02	5	111.80	34.4	111.86	113.00	-29.4	37,640	-0.08%
2021/07/30	15	110.00	11.4	110.50	110.00	3.6	38,246	0.01%
2021/07/29	15.3	110.44	11.5	110.91	111.00	3.8	38,400	0.01%
2021/07/28	14.2	110.07	5	110.00	110.50	9.2	39,142	0.02%
2021/07/27	17.1	111.41	119.5	111.02	111.50	-102.3	40,042	-0.26%	大賣/鉅額交易
2021/07/26	30.2	109.92	10.2	110.19	110.00	20	40,774	0.05%
2021/07/23	31.6	110.80	27.2	110.61	110.50	4.4	40,978	0.01%
2021/07/22	141.3	110.76	143.4	111.67	110.50	-2.1	41,267	-0.01%	大買/大賣/
2021/07/21	195.5	114.72	61.7	114.65	112.50	133.8	41,185	0.32%	大買/鉅額交易
2021/07/20	42.6	114.90	12	114.92	114.50	30.6	40,817	0.07%
2021/07/19	30.2	117.12	70.5	116.80	116.50	-40.3	41,033	-0.10%
2021/07/16	45.1	118.77	46.1	118.60	119.50	-1	41,627	0.00%
2021/07/15	50.7	118.59	282.7	118.17	119.50	-232	41,646	-0.56%	大賣/鉅額交易
2021/07/14	30.2	117.01	21.2	116.88	116.00	9	41,038	0.02%
2021/07/13	234.5	116.87	155.3	116.09	116.50	79.2	41,122	0.19%	大買/大賣/
2021/07/12	114	115.00	19.4	114.97	115.00	94.6	41,396	0.23%	大買/
2021/07/09	37.1	113.81	15.5	114.40	114.00	21.6	41,770	0.05%
2021/07/08	18.3	115.61	18.3	115.79	115.50	0	42,184	0.00%
2021/07/07	27.2	115.56	34.2	115.85	115.00	-7	42,614	-0.02%
2021/07/06	54.4	116.44	53	116.56	116.50	1.4	43,302	0.00%
2021/07/05	151.6	114.12	241.6	115.09	117.00	-90	43,911	-0.20%	大買/大賣/
2021/07/02	23.1	111.82	35.2	111.99	111.50	-12	43,223	-0.03%
2021/07/01	28.4	111.95	15.1	111.87	112.00	13.2	43,510	0.03%
2021/06/30	8.2	112.49	29	112.78	112.00	-20.8	43,940	-0.05%
2021/06/29	18.9	111.85	11.2	111.95	111.50	7.7	45,039	0.02%
2021/06/28	15.3	111.80	7	111.86	111.50	8.3	46,909	0.02%
2021/06/25	40.4	113.97	28.4	113.95	113.00	12	47,286	0.03%
2021/06/24	19.2	113.07	24	112.71	113.00	-4.8	47,379	-0.01%
2021/06/23	20.5	110.08	228.7	109.63	111.50	-208.2	47,741	-0.44%	大賣/鉅額交易
2021/06/22	119.4	109.42	120.8	109.06	108.50	-1.4	48,354	0.00%	大買/大賣/
2021/06/21	174.9	109.71	29.5	109.02	108.50	145.4	49,335	0.29%	大買/鉅額交易
2021/06/18	324.6	112.01	210	112.24	111.50	114.6	50,635	0.23%	大買/大賣/鉅額交易
2021/06/17	217.9	110.29	409	111.27	113.00	-191.1	51,947	-0.37%	大買/大賣/鉅額交易
2021/06/16	312	111.99	102	112.49	111.50	210	54,351	0.39%	大買/大賣/鉅額交易
2021/06/15	18.2	112.60	10	112.75	113.00	8.2	56,251	0.01%
2021/06/11	16.9	113.41	39.5	113.17	113.50	-22.6	58,242	-0.04%
2021/06/10	3.2	110.69	24	111.08	110.50	-20.8	59,189	-0.04%
2021/06/09	109.3	109.53	316.1	110.30	109.50	-206.9	60,027	-0.34%	大買/大賣/鉅額交易
2021/06/08	420.6	110.50	405.8	110.87	110.50	14.8	61,243	0.02%	大買/大賣/
2021/06/07	122.3	111.35	103	111.58	110.50	19.3	62,197	0.03%	大買/大賣/
2021/06/04	227.4	109.87	226.7	110.55	112.00	0.7	62,654	0.00%	大買/大賣/
2021/06/03	125	111.45	10.4	111.95	111.00	114.6	62,906	0.18%	大買/鉅額交易
2021/06/02	166.7	113.50	3.1	111.84	112.00	163.6	63,414	0.26%	大買/鉅額交易
2021/06/01	118.3	113.62	109.3	114.01	114.50	9	64,306	0.01%	大買/大賣/
2021/05/31	8.6	112.81	99.4	112.52	113.50	-90.8	65,255	-0.14%
2021/05/28	160.5	110.53	106.1	110.99	111.00	54.3	66,126	0.08%	大買/大賣/
2021/05/27	21.7	108.82	14	109.18	109.50	7.7	66,575	0.01%
2021/05/26	15.1	112.13	17	111.00	111.50	-1.9	67,559	0.00%
2021/05/25	113.2	112.37	34.5	112.14	112.00	78.7	69,013	0.11%	大買/
2021/05/24	114	108.57	124.5	108.99	109.50	-10.5	69,079	-0.02%	大買/大賣/
2021/05/21	57.2	109.07	52.7	108.72	109.50	4.4	69,408	0.01%
2021/05/20	13	105.58	59.2	105.59	106.00	-46.2	69,516	-0.07%
2021/05/19	51	106.00	27.5	105.16	105.00	23.5	70,236	0.03%
2021/05/18	38.5	104.42	94.7	104.85	107.00	-56.2	70,231	-0.08%
2021/05/17	90.3	99.95	28.3	100.01	98.20	62	70,387	0.09%
2021/05/14	26.4	104.83	147.1	105.17	104.50	-120.7	70,236	-0.17%	大賣/鉅額交易
2021/05/13	157	103.81	242.4	102.34	103.00	-85.3	70,571	-0.12%	大買/大賣/
2021/05/12	124.9	101.05	190.6	100.20	102.00	-65.7	70,334	-0.09%	大買/大賣/
2021/05/11	301.9	108.32	662	108.09	107.00	-360.1	69,233	-0.52%	大買/大賣/鉅額交易
2021/05/10	277.5	114.00	338	114.12	113.00	-60.6	69,994	-0.09%	大買/大賣/
2021/05/07	271.2	116.82	59.2	116.09	117.50	212	72,312	0.29%	大買/鉅額交易
2021/05/06	154.1	111.50	266.4	112.25	112.50	-112.3	73,359	-0.15%	大買/大賣/鉅額交易
2021/05/05	160.8	110.76	372.1	110.97	110.00	-211.4	74,195	-0.28%	大買/大賣/鉅額交易
2021/05/04	295.8	108.84	290.2	109.14	108.50	5.6	75,249	0.01%	大買/大賣/
2021/05/03	480.8	113.21	508.6	113.21	112.50	-27.8	76,133	-0.04%	大買/大賣/
2021/04/29	467.1	117.25	456.3	117.59	116.00	10.8	78,603	0.01%	大買/大賣/
2021/04/28	379.1	117.47	388	117.84	117.00	-8.9	79,282	-0.01%	大買/大賣/
2021/04/27	340.5	119.66	279.4	119.89	118.50	61.1	80,842	0.08%	大買/大賣/
2021/04/26	296.7	118.99	249.7	118.38	117.50	47	81,368	0.06%	大買/大賣/
2021/04/23	350.3	118.03	387.7	118.43	119.00	-37.4	82,262	-0.05%	大買/大賣/
2021/04/22	214.2	119.61	215.1	120.17	117.50	-0.9	84,441	0.00%	大買/大賣/
2021/04/21	293.6	120.50	154.1	120.78	120.00	139.5	88,574	0.16%	大買/大賣/鉅額交易
2021/04/20	259.8	121.54	220.1	121.96	122.00	39.7	89,305	0.04%	大買/大賣/
2021/04/19	337.3	122.47	228.3	122.88	121.50	109	90,633	0.12%	大買/大賣/鉅額交易
2021/04/16	299.7	122.59	332.4	123.00	123.50	-32.7	91,260	-0.04%	大買/大賣/
2021/04/15	418.5	120.02	397.7	120.50	121.00	20.7	92,273	0.02%	大買/大賣/
2021/04/14	535.7	121.37	677.6	121.51	121.50	-141.9	93,500	-0.15%	大買/大賣/鉅額交易
2021/04/13	363.1	121.93	540.6	122.26	122.50	-177.5	96,281	-0.18%	大買/大賣/鉅額交易
2021/04/12	426.9	120.60	247.9	120.75	120.50	179.1	99,322	0.18%	大買/大賣/鉅額交易
2021/04/09	308	121.38	338.1	121.94	120.00	-30.1	102,027	-0.03%	大買/大賣/
2021/04/08	238.2	122.06	230.8	122.51	122.50	7.4	101,224	0.01%	大買/大賣/
2021/04/07	267.1	123.47	228.4	123.72	123.50	38.8	101,243	0.04%	大買/大賣/
2021/04/06	77.5	123.00	155.5	122.79	122.50	-78	101,439	-0.08%	大賣/
2021/04/01	339.9	122.15	405	122.25	121.50	-65.1	101,864	-0.06%	大買/大賣/
2021/03/31	441.5	124.29	266.3	124.52	124.00	175.3	102,143	0.17%	大買/大賣/鉅額交易
2021/03/30	85.2	129.06	61.8	129.25	129.50	23.3	100,661	0.02%
2021/03/29	95.5	127.99	95	127.88	128.50	0.5	100,823	0.00%
2021/03/26	116.2	127.08	119.2	126.75	126.50	-3	101,700	0.00%	大買/大賣/
2021/03/25	265.7	127.00	331.9	126.92	126.50	-66.2	101,299	-0.07%	大買/大賣/
2021/03/24	123.2	129.30	120.8	128.89	128.00	2.4	100,686	0.00%	大買/大賣/
2021/03/23	335.1	131.98	367.7	132.32	130.50	-32.6	99,806	-0.03%	大買/大賣/
2021/03/22	348	128.71	542.5	127.18	130.00	-194.5	98,701	-0.20%	大買/大賣/鉅額交易
2021/03/19	214	125.21	175	124.78	123.50	39	97,546	0.04%	大買/大賣/
2021/03/18	580.6	130.24	593.9	129.58	129.50	-13.3	95,637	-0.01%	大買/大賣/
2021/03/17	482.5	126.78	339.6	125.56	126.00	142.9	94,357	0.15%	大買/大賣/鉅額交易
2021/03/16	195.5	122.30	114.5	122.56	123.00	81	92,873	0.09%	大買/大賣/
2021/03/15	99.3	120.04	63.7	120.34	121.00	35.6	92,452	0.04%
2021/03/12	357.7	119.06	490.6	119.03	120.00	-132.9	93,263	-0.14%	大買/大賣/鉅額交易
2021/03/11	365.3	117.22	257.1	116.99	117.00	108.2	94,385	0.11%	大買/大賣/鉅額交易
2021/03/10	102.5	115.59	100.1	115.66	115.50	2.4	93,926	0.00%	大買/
2021/03/09	32.7	113.60	127.2	113.96	115.00	-94.5	93,640	-0.10%	大賣/
2021/03/08	217.8	115.30	66.7	114.50	113.50	151.1	93,481	0.16%	大買/鉅額交易
2021/03/05	251.4	113.83	442	114.42	115.00	-190.6	92,985	-0.20%	大買/大賣/鉅額交易
2021/03/04	167.4	114.04	127.9	114.67	114.50	39.5	92,545	0.04%	大買/大賣/
2021/03/03	128.5	114.21	238.3	114.43	115.50	-109.8	91,575	-0.12%	大買/大賣/鉅額交易
2021/03/02	96.9	113.77	46.5	113.14	112.00	50.4	90,689	0.06%
2021/02/26	264.8	113.26	112.1	113.04	112.00	152.7	90,179	0.17%	大買/大賣/鉅額交易
2021/02/25	251	115.33	264.6	115.07	116.50	-13.6	88,553	-0.02%	大買/大賣/
2021/02/24	217.8	112.29	114.3	112.67	110.50	103.5	87,097	0.12%	大買/大賣/鉅額交易
2021/02/23	263.8	110.36	593.4	110.70	111.50	-329.6	86,598	-0.38%	大買/大賣/鉅額交易
2021/02/22	439.1	112.09	332.7	112.36	111.00	106.4	86,137	0.12%	大買/大賣/鉅額交易
2021/02/19	338.4	110.31	335.4	110.65	110.00	2.9	85,645	0.00%	大買/大賣/
2021/02/18	330.9	113.53	287	113.83	113.00	43.9	84,850	0.05%	大買/大賣/
2021/02/17	731	113.87	415.7	114.31	114.00	315.3	84,908	0.37%	大買/大賣/鉅額交易
2021/02/05	234.1	114.53	627.2	114.96	113.50	-393.1	83,928	-0.47%	大買/大賣/鉅額交易
2021/02/04	102.6	114.35	43.8	114.42	114.00	58.8	83,134	0.07%	大買/
2021/02/03	289.3	115.98	355.5	116.93	116.50	-66.2	82,680	-0.08%	大買/大賣/
2021/02/02	466.4	116.85	329.5	115.38	116.50	136.8	82,107	0.17%	大買/大賣/鉅額交易
2021/02/01	449.1	111.83	305.6	111.05	113.00	143.5	81,389	0.18%	大買/大賣/鉅額交易
2021/01/29	261.2	115.56	196	114.89	111.50	65.3	79,640	0.08%	大買/大賣/
2021/01/28	188.9	119.45	332.3	119.33	118.50	-143.4	76,874	-0.19%	大買/大賣/鉅額交易
2021/01/27	252.8	123.16	231.2	123.59	123.00	21.6	75,136	0.03%	大買/大賣/
2021/01/26	183.2	122.38	293.8	123.33	122.00	-110.6	73,916	-0.15%	大買/大賣/鉅額交易
2021/01/25	419.9	121.78	151	120.44	123.00	268.9	72,070	0.37%	大買/大賣/鉅額交易
2021/01/22	339.4	120.26	383.3	120.11	121.50	-43.9	70,174	-0.06%	大買/大賣/
2021/01/21	162.7	116.29	392.4	116.21	117.00	-229.7	67,021	-0.34%	大買/大賣/鉅額交易
2021/01/20	428	116.91	165.4	116.11	114.50	262.6	66,129	0.40%	大買/大賣/鉅額交易
2021/01/19	137.2	114.65	139.6	115.19	115.00	-2.4	64,197	0.00%	大買/大賣/
2021/01/18	307.9	113.39	142.3	113.90	114.00	165.6	63,005	0.26%	大買/大賣/鉅額交易
2021/01/15	211.5	116.25	593	115.80	115.50	-381.5	61,737	-0.62%	大買/大賣/鉅額交易
2021/01/14	1,209.9	114.37	1,164.2	113.68	116.00	45.7	59,302	0.08%	大買/大賣/
2021/01/13	249.6	105.90	174.8	106.33	106.50	74.8	54,542	0.14%	大買/大賣/
2021/01/12	223.9	104.35	120.5	104.14	104.00	103.4	53,983	0.19%	大買/大賣/鉅額交易
2021/01/11	62.1	107.39	63.1	107.55	107.50	-1	53,647	0.00%
2021/01/08	185.5	107.63	158.8	107.97	108.00	26.7	53,291	0.05%	大買/大賣/
2021/01/07	121	106.62	229.2	106.67	107.00	-108.2	51,832	-0.21%	大買/大賣/鉅額交易
2021/01/06	605.1	105.97	583.8	104.51	105.00	21.3	50,561	0.04%	大買/大賣/
2021/01/05	645.2	103.48	1,375.7	102.99	104.00	-730.5	47,274	-1.55%	大買/大賣/鉅額交易
2021/01/04	917.4	97.40	567.3	96.78	99.90	350	44,037	0.79%	大買/大賣/鉅額交易
2020/12/31	28.3	91.65	48.1	91.79	92.00	-19.8	40,427	-0.05%
2020/12/30	22.8	90.90	47.8	90.96	91.60	-25	40,179	-0.06%
2020/12/29	78.2	90.84	497.7	91.26	90.40	-419.5	39,796	-1.05%	大賣/鉅額交易
2020/12/28	132.7	92.18	136.5	92.51	91.80	-3.8	39,355	-0.01%	大買/大賣/
2020/12/25	581.2	91.62	602.9	91.45	91.80	-21.7	38,556	-0.06%	大買/大賣/
2020/12/24	34.3	89.43	49	89.49	89.60	-14.7	37,188	-0.04%
2020/12/23	35.2	88.77	77	88.87	88.80	-41.8	37,032	-0.11%
2020/12/22	562.2	89.81	303.1	89.42	87.70	259.1	36,732	0.71%	大買/大賣/鉅額交易
2020/12/21	181.3	87.89	25	88.02	88.00	156.3	36,124	0.43%	大買/鉅額交易
2020/12/18	21.8	87.80	14	87.89	87.70	7.8	35,941	0.02%
2020/12/17	34.2	87.93	37	87.91	87.80	-2.8	35,866	-0.01%
2020/12/16	36.4	87.86	21	87.94	88.20	15.4	35,716	0.04%
2020/12/15	51.6	86.90	391	86.65	87.10	-339.5	35,463	-0.96%	大賣/鉅額交易
2020/12/14	379.6	88.32	178.3	88.67	87.70	201.3	35,162	0.57%	大買/大賣/鉅額交易
2020/12/11	59.8	86.64	86.1	86.90	87.60	-26.3	34,666	-0.08%
2020/12/10	84.4	87.89	70.3	87.84	87.70	14.1	33,930	0.04%
2020/12/09	199.9	88.72	105.4	88.86	89.00	94.5	33,480	0.28%	大買/大賣/
2020/12/08	181.3	88.40	395.8	88.63	87.60	-214.5	32,621	-0.66%	大買/大賣/鉅額交易
2020/12/07	774.3	87.09	543.4	87.06	87.90	230.9	31,140	0.74%	大買/大賣/鉅額交易
2020/12/04	14.5	82.97	64	83.05	82.90	-49.5	28,798	-0.17%
2020/12/03	47.4	82.15	58	82.12	82.00	-10.6	28,368	-0.04%
2020/12/02	37.2	82.73	15	82.95	82.70	22.2	28,204	0.08%
2020/12/01	23.5	82.44	111	82.41	82.90	-87.5	28,227	-0.31%	大賣/
2020/11/30	11.2	82.33	9	82.54	82.30	2.2	28,504	0.01%
2020/11/27	24.2	82.65	9.6	82.62	82.60	14.6	27,917	0.05%
2020/11/26	215.3	82.87	27	82.95	83.00	188.3	27,869	0.68%	大買/鉅額交易
2020/11/25	27.4	82.01	28.6	81.93	82.00	-1.2	27,823	0.00%
2020/11/24	46.6	82.60	29.1	82.19	82.00	17.5	27,853	0.06%
2020/11/23	23.8	82.76	53	82.82	82.90	-29.2	27,877	-0.10%
2020/11/20	24.4	82.37	12.8	82.43	82.50	11.6	27,738	0.04%
2020/11/19	19.4	82.64	55	82.64	82.90	-35.6	27,618	-0.13%
2020/11/18	13	83.05	43.7	83.14	83.20	-30.7	27,595	-0.11%
2020/11/17	24.3	82.80	54.4	82.82	83.00	-30.1	27,491	-0.11%
2020/11/16	152	82.16	218.4	82.51	82.60	-66.4	27,885	-0.24%	大買/大賣/
2020/11/13	29	81.36	23.9	81.50	81.40	5.2	27,577	0.02%
2020/11/12	17.1	81.29	37.5	81.69	81.90	-20.4	27,494	-0.07%
2020/11/11	13.2	81.16	196.5	81.50	81.60	-183.3	27,213	-0.67%	大賣/鉅額交易
2020/11/10	7.2	80.73	14	80.82	80.80	-6.9	27,174	-0.03%
2020/11/09	127	80.83	80	80.98	81.20	47	28,235	0.17%	大買/
2020/11/06	59.8	79.66	33	79.52	79.70	26.8	28,321	0.09%
2020/11/05	13.3	78.71	10.8	78.86	79.00	2.5	28,488	0.01%
2020/11/04	19.2	78.57	21	78.82	78.80	-1.8	29,073	-0.01%
2020/11/03	13.1	78.29	4	78.38	78.30	9.1	29,122	0.03%
2020/11/02	8.4	77.86	20.3	77.93	78.30	-11.9	29,432	-0.04%
2020/10/30	37	77.48	21	77.50	77.50	16	29,600	0.05%
2020/10/29	29.5	77.70	21.3	77.52	78.00	8.1	29,550	0.03%
2020/10/28	30	79.05	35.8	78.76	78.30	-5.8	30,059	-0.02%
2020/10/27	11.9	79.61	43.4	79.74	80.00	-31.5	30,234	-0.10%
2020/10/26	10.3	80.29	10	80.37	80.20	0.3	30,632	0.00%
2020/10/23	47.7	81.01	4	80.73	80.70	43.7	31,049	0.14%
2020/10/22	13.3	80.44	418	80.69	80.80	-404.7	32,073	-1.26%	大賣/鉅額交易
2020/10/21	34.9	80.86	20.1	80.57	80.40	14.8	32,779	0.05%
2020/10/20	259.2	81.55	46	81.45	81.40	213.2	33,058	0.64%	大買/鉅額交易
2020/10/19	364.5	80.83	279.6	80.95	81.30	84.8	33,610	0.25%	大買/大賣/
2020/10/16	29.3	79.18	103	78.90	78.60	-73.7	33,408	-0.22%	大賣/
2020/10/15	8.1	78.22	36.8	78.13	78.10	-28.7	33,847	-0.08%
2020/10/14	33.7	78.45	45.9	78.25	78.00	-12.2	34,602	-0.04%
2020/10/13	54.1	78.30	19	78.83	78.90	35.1	34,800	0.10%
2020/10/12	20	78.47	79	78.64	78.70	-59	35,259	-0.17%
2020/10/08	15	77.71	6.2	77.74	78.00	8.8	35,425	0.02%
2020/10/07	13	77.45	9.8	77.45	77.40	3.2	35,744	0.01%
2020/10/06	11.3	77.91	8	77.88	77.80	3.3	36,066	0.01%
2020/10/05	10	77.62	5.2	78.17	77.70	4.8	36,653	0.01%
2020/09/30	25	77.66	118	77.69	77.40	-93	37,159	-0.25%	大賣/
2020/09/29	143	77.40	156	78.09	77.00	-13	37,455	-0.03%	大買/大賣/
2020/09/28	113	76.69	34.2	76.56	76.90	78.8	37,793	0.21%	大買/
2020/09/25	57.4	74.71	23	74.68	74.30	34.4	38,001	0.09%
2020/09/24	97.3	75.42	39	75.53	75.00	58.3	38,076	0.15%
2020/09/23	25	76.77	9.3	76.79	76.70	15.7	37,687	0.04%
2020/09/22	15.3	76.90	2	77.05	76.80	13.3	38,132	0.03%
2020/09/21	15.1	77.59	3	77.67	77.40	12.1	38,706	0.03%
2020/09/18	12.1	77.75	1	77.90	77.60	11.1	40,000	0.03%
2020/09/17	42.8	78.22	68	78.12	78.10	-25.2	40,947	-0.06%
2020/09/16	44.6	78.80	10.5	78.81	78.80	34.1	41,362	0.08%
2020/09/15	20.2	79.10	13	79.11	79.10	7.2	41,339	0.02%
2020/09/14	19.2	79.27	53.3	79.25	79.40	-34.2	41,646	-0.08%
2020/09/11	24.1	78.14	43	78.38	78.50	-18.9	41,491	-0.05%
2020/09/10	5.5	78.45	39.4	78.47	78.50	-33.8	41,523	-0.08%
2020/09/09	22	76.91	19	77.11	77.90	3	41,410	0.01%
2020/09/08	22.2	77.50	19	77.66	77.50	3.2	41,473	0.01%
2020/09/07	12	77.14	17	76.94	77.30	-5	41,611	-0.01%
2020/09/04	61	76.94	19	76.93	76.90	42	41,954	0.10%
2020/09/03	44	78.31	76	78.40	77.70	-32	41,789	-0.08%
2020/09/02	23	77.08	8.1	77.18	77.80	14.9	41,734	0.04%
2020/09/01	49.2	76.84	16	76.96	77.00	33.2	42,211	0.08%
2020/08/31	20	77.34	23	77.43	76.90	-3	42,474	-0.01%
2020/08/28	29.6	77.56	21.9	77.53	77.50	7.7	42,692	0.02%
2020/08/27	59.1	77.60	12	77.68	77.50	47.1	42,988	0.11%
2020/08/26	20	78.04	34.1	78.09	78.20	-14.1	43,281	-0.03%
2020/08/25	2.4	78.19	5	78.22	78.30	-2.6	43,441	-0.01%
2020/08/24	36	77.88	17	77.91	77.60	19	43,891	0.04%
2020/08/21	44	77.84	12	78.11	78.20	32	43,964	0.07%
2020/08/20	137.2	77.83	69	76.91	77.10	68.2	43,929	0.16%	大買/
2020/08/19	18	79.41	19.3	79.94	79.30	-1.3	43,368	0.00%
2020/08/18	59	79.72	26.3	79.70	79.80	32.7	43,283	0.08%
2020/08/17	31.2	80.23	26.8	80.29	80.20	4.4	43,604	0.01%
2020/08/14	22	79.99	32.1	80.18	80.40	-10.1	43,618	-0.02%
2020/08/13	180	80.05	85	79.60	79.50	95	43,559	0.22%	大買/
2020/08/12	72	81.07	95.1	80.99	81.40	-23.1	42,948	-0.05%
2020/08/11	41.2	80.04	18.1	80.11	79.80	23.1	43,139	0.05%
2020/08/10	105.5	80.04	104	80.20	80.50	1.5	43,407	0.00%	大買/大賣/
2020/08/07	39.1	78.53	12	78.59	78.30	27.1	43,275	0.06%
2020/08/06	21	78.97	59.1	79.11	79.00	-38.1	43,625	-0.09%
2020/08/05	37.2	78.10	16	78.07	77.90	21.2	43,829	0.05%
2020/08/04	16.3	77.82	17.1	77.91	78.10	-0.8	44,340	0.00%
2020/08/03	115.8	77.70	17.5	77.21	77.10	98.3	44,597	0.22%	大買/
2020/07/31	72	78.78	24.6	79.04	78.40	47.4	44,108	0.11%
2020/07/30	54	77.99	15	78.00	78.00	39	43,832	0.09%
2020/07/29	63.3	78.43	25	78.18	78.00	38.3	43,666	0.09%
2020/07/28	86	79.70	57.6	79.43	78.40	28.4	43,848	0.06%
2020/07/27	98.2	78.76	53	78.45	78.00	45.2	43,342	0.10%
2020/07/24	145.6	80.92	102.8	80.58	80.00	42.8	42,760	0.10%	大買/大賣/
2020/07/23	144.1	81.95	101.4	81.99	82.10	42.7	42,348	0.10%	大買/大賣/
2020/07/22	169.4	85.41	74.2	85.56	85.90	95.2	41,517	0.23%	大買/
2020/07/21	148.6	85.58	405.3	85.40	85.30	-256.7	40,594	-0.63%	大買/大賣/鉅額交易
2020/07/20	110.1	85.96	131.7	86.25	86.80	-21.6	39,798	-0.05%	大買/大賣/
2020/07/17	198.7	88.25	332.1	88.21	88.00	-133.4	39,066	-0.34%	大買/大賣/鉅額交易
2020/07/16	379.2	87.48	65.7	87.60	87.60	313.5	39,095	0.80%	大買/鉅額交易
2020/07/15	24.7	86.74	25	86.80	86.60	-0.3	38,790	0.00%
2020/07/14	36.6	86.71	230.1	86.85	86.30	-193.5	39,163	-0.49%	大賣/鉅額交易
2020/07/13	221.4	86.38	24.1	86.15	86.70	197.4	39,298	0.50%	大買/鉅額交易
2020/07/10	45.2	85.20	32.9	85.34	84.80	12.3	39,392	0.03%
2020/07/09	60.6	86.34	20	86.29	86.20	40.6	39,134	0.10%
2020/07/08	26.3	87.00	31.5	86.95	87.00	-5.2	38,728	-0.01%
2020/07/07	64.3	86.86	72.8	86.35	87.00	-8.5	38,430	-0.02%
2020/07/06	19.6	86.33	45.1	86.37	86.40	-25.5	38,484	-0.07%
2020/07/03	45.4	85.43	106	85.27	85.30	-60.6	39,251	-0.15%	大賣/
2020/07/02	33.4	85.59	97.5	84.99	86.00	-64.1	39,318	-0.16%
2020/07/01	53.4	86.12	265.5	86.30	85.90	-212.1	39,567	-0.54%	大賣/鉅額交易
2020/06/30	73.2	86.11	247	86.11	86.30	-173.8	39,234	-0.44%	大賣/鉅額交易
2020/06/29	447.3	84.53	451.2	84.46	85.20	-3.9	38,911	-0.01%	大買/大賣/
2020/06/24	368.5	82.68	272.9	82.94	83.50	95.6	37,861	0.25%	大買/大賣/
2020/06/23	247.3	79.85	89.6	80.02	80.20	157.7	37,387	0.42%	大買/鉅額交易
2020/06/22	38.1	78.57	25.8	78.63	78.90	12.3	37,269	0.03%
2020/06/19	25.2	78.44	12.2	78.42	78.80	13	37,883	0.03%
2020/06/18	4.5	78.14	25	78.33	78.50	-20.5	37,988	-0.05%
2020/06/17	38.6	78.21	7	78.27	78.20	31.6	38,713	0.08%
2020/06/16	7.2	78.30	22	78.15	78.40	-14.8	40,122	-0.04%
2020/06/15	21.2	77.40	20	77.05	77.00	1.2	41,533	0.00%
2020/06/12	49	77.45	45.6	77.59	78.00	3.4	42,349	0.01%
2020/06/11	104	79.67	321	78.67	78.60	-217	42,992	-0.50%	大買/大賣/鉅額交易
2020/06/10	9.5	79.75	30	79.79	79.90	-20.5	43,388	-0.05%
2020/06/09	50.2	79.62	43.2	79.78	79.50	7	44,767	0.02%
2020/06/08	171	79.61	58.7	79.42	79.70	112.3	45,559	0.25%	大買/鉅額交易
2020/06/05	57.5	78.24	29.5	78.05	78.50	28	45,175	0.06%
2020/06/04	78	78.31	72	78.23	78.40	6	45,232	0.01%
2020/06/03	24.5	77.96	361.1	78.09	78.10	-336.6	45,254	-0.74%	大賣/鉅額交易
2020/06/02	326	77.37	63.1	77.15	77.10	262.9	45,186	0.58%	大買/鉅額交易
2020/06/01	7	76.43	18	76.41	76.20	-11	45,106	-0.02%
2020/05/29	2.3	75.63	27	75.14	75.80	-24.7	45,158	-0.05%
2020/05/28	11	75.30	60.9	75.72	75.30	-49.9	44,994	-0.11%
2020/05/27	22.3	74.98	31.2	75.03	75.30	-8.9	45,453	-0.02%
2020/05/26	31	74.59	14	74.92	74.80	17	45,969	0.04%
2020/05/25	31	73.04	15	73.12	73.60	16	46,216	0.03%
2020/05/22	214	73.84	22	73.79	73.60	192	46,552	0.41%	大買/鉅額交易
2020/05/21	23.1	74.68	8.4	74.74	74.70	14.7	46,325	0.03%
2020/05/20	40	74.74	12	74.80	74.50	28	46,417	0.06%
2020/05/19	61	75.18	11	75.05	74.80	50	46,489	0.11%
2020/05/18	68	75.40	42	75.45	75.00	26	46,100	0.06%
2020/05/15	78	77.33	407	77.54	77.10	-329	45,526	-0.72%	大賣/鉅額交易
2020/05/14	83	78.26	38	78.23	78.20	45	45,023	0.10%
2020/05/13	289.8	78.54	52.2	78.41	78.80	237.6	44,680	0.53%	大買/鉅額交易
2020/05/12	89	77.52	37.6	77.50	77.30	51.4	44,565	0.12%
2020/05/11	253.6	78.76	186.3	78.58	78.90	67.3	44,747	0.15%	大買/大賣/
2020/05/08	13.3	76.31	74.8	76.38	76.20	-61.5	44,242	-0.14%
2020/05/07	14	75.24	34	75.20	75.20	-20	44,308	-0.05%
2020/05/06	18	74.54	82	74.53	74.30	-64	44,218	-0.14%
2020/05/05	48.2	74.32	18.1	74.28	74.10	30.1	44,492	0.07%
2020/05/04	83.1	74.55	12	74.44	74.50	71.1	44,768	0.16%
2020/04/30	47	76.48	45.6	76.59	77.00	1.4	44,694	0.00%
2020/04/29	17.4	75.56	26.8	75.84	75.60	-9.4	44,975	-0.02%
2020/04/28	13.5	74.98	14	75.18	75.20	-0.5	45,609	0.00%
2020/04/27	12	74.86	102	74.83	74.90	-90	47,798	-0.19%	大賣/
2020/04/24	5	73.96	4	74.00	73.80	1	47,910	0.00%
2020/04/23	16	74.25	22	74.54	74.00	-6	48,896	-0.01%
2020/04/22	36	73.37	18	73.75	73.90	18	48,768	0.04%
2020/04/21	164	74.20	39	74.11	73.50	125	48,703	0.26%	大買/鉅額交易
2020/04/20	58.2	75.93	34.1	76.02	76.20	24.1	48,171	0.05%
2020/04/17	27	75.77	145	75.82	75.80	-118	48,024	-0.25%	大賣/鉅額交易
2020/04/16	65	74.49	45	74.68	74.00	20	47,392	0.04%
2020/04/15	48	74.58	21	74.30	74.10	27	47,157	0.06%
2020/04/14	25	73.80	10.3	74.11	74.40	14.7	47,387	0.03%
2020/04/13	16.4	73.36	24	73.27	73.10	-7.6	47,485	-0.02%
2020/04/10	13.1	73.60	7	73.67	73.90	6.1	47,506	0.01%
2020/04/09	55.3	74.41	16	74.09	74.00	39.3	47,817	0.08%
2020/04/08	72.6	74.09	201	73.76	75.00	-128.4	47,242	-0.27%	大賣/鉅額交易
2020/04/07	54.1	71.27	40.1	71.41	71.20	14	45,981	0.03%
2020/04/06	73	69.88	19.2	69.91	70.20	53.8	45,466	0.12%
2020/04/01	48	70.10	2	70.10	70.00	46	44,975	0.10%
2020/03/31	42	70.11	30.2	70.07	69.90	11.8	44,733	0.03%
2020/03/30	45	69.64	34.2	69.46	70.00	10.8	44,283	0.02%
2020/03/27	69.4	70.96	33.7	70.48	70.10	35.7	43,919	0.08%
2020/03/26	70.4	70.87	63.4	71.15	71.00	7	43,204	0.02%
2020/03/25	55.1	71.82	48.5	71.86	71.40	6.6	43,208	0.02%
2020/03/24	69.3	69.97	37	69.71	69.40	32.3	42,793	0.08%
2020/03/23	63.6	67.74	41.4	67.75	67.50	22.2	43,074	0.05%
2020/03/20	207.2	69.02	141	70.18	70.80	66.2	42,561	0.16%	大買/大賣/
2020/03/19	152.6	67.62	288	66.40	66.30	-135.4	41,412	-0.33%	大買/大賣/鉅額交易
2020/03/18	65.2	70.33	50.2	70.54	70.00	15	40,185	0.04%
2020/03/17	82.2	71.10	75	71.51	70.60	7.2	39,472	0.02%
2020/03/16	76.1	72.56	97	72.04	71.10	-20.9	38,858	-0.05%
2020/03/13	201.4	70.80	144	71.25	74.60	57.4	38,007	0.15%	大買/大賣/
2020/03/12	171.9	75.66	79.5	75.73	74.70	92.4	36,846	0.25%	大買/
2020/03/11	45	79.43	26	78.70	78.60	19	35,761	0.05%
2020/03/10	59	78.99	60	79.25	79.40	-1	35,582	0.00%
2020/03/09	79.1	79.37	19	79.33	79.10	60.1	35,358	0.17%
2020/03/06	41.2	81.06	3	81.37	80.80	38.2	35,166	0.11%
2020/03/05	14	82.84	18.2	83.11	82.70	-4.2	35,040	-0.01%
2020/03/04	14	81.64	50.9	81.54	81.70	-36.9	35,049	-0.11%
2020/03/03	68.4	80.95	75	81.46	81.00	-6.6	34,888	-0.02%
2020/03/02	96.3	79.28	18.1	79.39	79.20	78.2	34,638	0.23%
2020/02/27	83.1	80.29	24.2	80.41	80.30	58.9	34,937	0.17%
2020/02/26	26	81.20	10	81.88	81.10	16	34,982	0.05%
2020/02/25	21	81.32	102.4	81.26	82.30	-81.4	34,763	-0.23%	大賣/
2020/02/24	82.7	80.67	7	80.87	80.70	75.7	34,847	0.22%
2020/02/21	48.2	81.87	87	82.04	81.70	-38.8	35,036	-0.11%
2020/02/20	44.3	83.04	12.4	83.12	82.80	31.9	36,338	0.09%
2020/02/19	16	83.45	26	83.52	83.80	-10	36,346	-0.03%
2020/02/18	26	83.51	24	83.57	83.40	2	36,642	0.01%
2020/02/17	17.1	83.98	99.1	83.88	83.90	-82	37,750	-0.22%
2020/02/14	19.2	84.68	8.5	84.95	84.90	10.6	38,341	0.03%
2020/02/13	21.1	85.21	35.5	85.42	84.70	-14.4	39,439	-0.04%
2020/02/12	85	85.26	218.1	84.20	85.50	-133.1	40,708	-0.33%	大賣/鉅額交易
2020/02/11	26.3	82.82	135.7	82.88	82.90	-109.4	41,559	-0.26%	大賣/鉅額交易
2020/02/10	55.4	81.48	24.4	81.85	82.00	31	42,608	0.07%
2020/02/07	14.6	82.87	17	82.96	82.90	-2.4	43,602	-0.01%
2020/02/06	33	82.86	75	82.98	83.60	-42	45,059	-0.09%
2020/02/05	41.7	82.20	41.2	82.20	82.20	0.5	46,922	0.00%
2020/02/04	35	82.42	19	83.44	82.20	16	48,200	0.03%
2020/02/03	106.7	80.32	67	80.11	82.20	39.7	48,094	0.08%	大買/
2020/01/31	64.1	83.46	43	83.82	83.20	21.1	47,505	0.04%
2020/01/30	471.2	84.09	103	84.18	83.10	368.2	47,070	0.78%	大買/大賣/鉅額交易
2020/01/20	29	92.39	45.8	92.45	92.30	-16.8	44,925	-0.04%
2020/01/17	23	92.01	221.2	92.12	92.30	-198.2	44,926	-0.44%	大賣/鉅額交易
2020/01/16	3.3	89.84	29	89.93	90.00	-25.7	44,307	-0.06%
2020/01/15	2.1	89.80	122.6	90.05	89.90	-120.6	45,467	-0.27%	大賣/鉅額交易
2020/01/14	9	89.79	27	89.91	90.00	-18	46,469	-0.04%
2020/01/13	10	89.23	19	89.25	89.60	-9	46,698	-0.02%
2020/01/10	12.1	88.06	42.5	88.40	89.00	-30.4	47,630	-0.06%
2020/01/09	48.2	87.38	19	87.41	87.10	29.2	48,452	0.06%
2020/01/08	114.1	87.12	73.4	86.99	86.50	40.7	48,573	0.08%	大買/
2020/01/07	93.2	89.24	11	89.29	89.10	82.2	48,302	0.17%
2020/01/06	46.6	90.68	212	90.56	90.50	-165.4	48,395	-0.34%	大賣/鉅額交易
2020/01/03	32	91.58	142	91.57	91.60	-110	48,271	-0.23%	大賣/鉅額交易
2020/01/02	39.2	90.58	28.2	91.10	90.80	10.9	48,116	0.02%
2019/12/31	14.2	90.94	2	90.95	90.80	12.2	48,193	0.03%
2019/12/30	6.4	91.13	32.6	91.03	90.90	-26.2	48,265	-0.05%
2019/12/27	8	91.30	14	91.54	91.50	-6	48,462	-0.01%
2019/12/26	1	90.70	2.1	90.99	90.80	-1.1	48,560	0.00%
2019/12/25	3.1	90.99	2.8	90.80	91.00	0.3	49,146	0.00%
2019/12/24	10.1	90.95	2	91.00	90.90	8.1	49,384	0.02%
2019/12/23	12	90.93	23	91.20	91.50	-11	49,552	-0.02%
2019/12/20	8	91.10	22.5	91.94	91.10	-14.5	49,578	-0.03%
2019/12/19	11.1	91.75	23.6	91.87	92.20	-12.5	49,260	-0.03%
2019/12/18	13	91.93	49.4	92.38	92.40	-36.4	48,958	-0.07%
2019/12/17	55	91.28	28.3	91.32	91.60	26.7	48,539	0.05%
2019/12/16	11.3	91.67	43.3	91.58	91.60	-32	48,561	-0.07%
2019/12/13	4.2	91.05	28.1	91.36	91.00	-23.9	48,552	-0.05%
2019/12/12	7.5	91.65	32.1	91.69	91.00	-24.7	48,727	-0.05%
2019/12/11	5	90.98	37.4	91.03	91.30	-32.4	48,865	-0.07%
2019/12/10	4.2	90.31	2	90.50	90.30	2.2	49,354	0.00%
2019/12/09	6	91.25	44.6	91.07	91.00	-38.6	49,715	-0.08%
2019/12/06	17	90.08	52.6	90.30	90.50	-35.6	49,472	-0.07%
2019/12/05	15	90.13	20.2	90.25	89.90	-5.2	49,467	-0.01%
2019/12/04	20.2	88.95	14	89.20	89.50	6.2	49,622	0.01%
2019/12/03	12	88.51	34.9	89.47	90.00	-22.9	49,672	-0.05%
2019/12/02	46	87.64	44	88.08	88.60	2	49,485	0.00%
2019/11/29	55.4	89.51	130	88.99	88.50	-74.6	49,213	-0.15%	大賣/
2019/11/28	10.1	90.28	15	90.54	89.80	-4.9	48,897	-0.01%
2019/11/27	13.6	90.22	21	90.20	90.60	-7.4	49,237	-0.02%
2019/11/26	11.1	89.96	48	90.17	89.90	-36.9	49,243	-0.07%
2019/11/25	52.3	89.76	38.8	90.31	89.60	13.5	48,294	0.03%
2019/11/22	36.2	91.94	31.5	92.14	91.40	4.7	47,978	0.01%
2019/11/21	32.5	91.51	50.1	91.37	92.50	-17.6	47,972	-0.04%
2019/11/20	38.6	91.76	43.8	92.20	91.90	-5.1	47,375	-0.01%
2019/11/19	164.3	92.43	310.4	92.11	92.80	-146.1	47,024	-0.31%	大買/大賣/鉅額交易
2019/11/18	28.4	90.27	45	90.36	90.50	-16.6	45,679	-0.04%
2019/11/15	30.8	90.12	83.8	90.43	90.10	-53	45,397	-0.12%
2019/11/14	50	90.16	114.2	90.11	89.30	-64.2	45,007	-0.14%	大賣/
2019/11/13	149.1	90.03	15	89.72	89.70	134.1	44,081	0.30%	大買/鉅額交易
2019/11/12	61	89.32	83.3	90.25	91.00	-22.3	43,699	-0.05%
2019/11/11	70.2	88.49	200.4	88.66	87.90	-130.2	42,815	-0.30%	大賣/鉅額交易
2019/11/08	128.7	91.74	122.5	91.84	90.90	6.2	41,247	0.01%	大買/大賣/
2019/11/07	140	90.56	440.8	90.02	90.80	-300.8	39,749	-0.76%	大買/大賣/鉅額交易
2019/11/06	277.3	90.09	477.9	90.27	90.40	-200.6	38,542	-0.52%	大買/大賣/鉅額交易
2019/11/05	409.4	89.96	457.7	89.75	90.00	-48.3	37,282	-0.13%	大買/大賣/
2019/11/04	384.7	87.24	635.2	87.51	89.00	-250.5	36,054	-0.69%	大買/大賣/鉅額交易
2019/11/01	398.8	83.49	580.8	83.20	84.80	-182	34,294	-0.53%	大買/大賣/鉅額交易
2019/10/31	70	80.90	34.1	81.04	80.60	35.9	33,093	0.11%
2019/10/30	54.9	80.16	8.7	80.26	80.20	46.2	32,959	0.14%
2019/10/29	421.6	81.14	43.8	80.92	80.80	377.8	32,835	1.15%	大買/鉅額交易
2019/10/28	20.1	80.43	23.8	80.46	80.10	-3.7	32,576	-0.01%
2019/10/25	24	80.00	303	80.00	80.20	-279	32,470	-0.86%	大賣/鉅額交易
2019/10/24	16.5	80.58	59	80.57	80.50	-42.5	32,252	-0.13%
2019/10/23	411.8	80.70	493.9	79.92	80.50	-82.2	32,630	-0.25%	大買/大賣/
2019/10/22	410.1	79.38	348.3	79.01	79.50	61.8	32,364	0.19%	大買/大賣/
2019/10/21	182.8	77.11	54.8	76.93	77.60	128	31,601	0.41%	大買/鉅額交易
2019/10/18	153.7	77.35	425.6	77.46	76.90	-272	31,704	-0.86%	大買/大賣/鉅額交易
2019/10/17	404.1	76.26	276.5	75.99	77.20	127.5	30,791	0.41%	大買/大賣/鉅額交易
2019/10/16	20.3	75.00	41.5	75.00	75.00	-21.2	29,769	-0.07%
2019/10/15	181	74.89	154	75.04	74.70	27	29,704	0.09%	大買/大賣/
2019/10/14	128.3	74.23	16	74.26	74.50	112.3	30,027	0.37%	大買/鉅額交易
2019/10/09	20.1	73.12	34	73.47	72.90	-13.9	29,767	-0.05%
2019/10/08	27.5	73.95	23	73.88	74.00	4.5	29,894	0.02%
2019/10/07	28.8	73.58	33	73.67	73.40	-4.2	29,759	-0.01%
2019/10/04	23.6	72.16	87.3	72.22	72.70	-63.7	29,672	-0.21%
2019/10/03	36.2	71.84	34.5	72.04	72.00	1.6	29,708	0.01%
2019/10/02	61	72.32	21	72.37	72.30	40	29,572	0.14%
2019/10/01	71.1	72.60	8.4	72.70	72.60	62.7	29,331	0.21%
2019/09/27	33.2	73.63	21	73.51	73.20	12.2	28,815	0.04%
2019/09/26	47.1	74.20	0	74.10	74.00	47.1	28,901	0.16%
2019/09/25	20	74.42	11	74.66	74.80	9	28,895	0.03%
2019/09/24	18.3	74.82	42	75.02	74.90	-23.7	29,218	-0.08%
2019/09/23	8.6	74.53	31.1	74.55	74.70	-22.5	29,240	-0.08%
2019/09/20	7	74.16	17.5	74.30	74.50	-10.5	29,577	-0.04%
2019/09/19	60.2	73.96	48.9	74.05	73.50	11.3	29,314	0.04%
2019/09/18	55	74.41	27	74.53	74.40	28	29,144	0.10%
2019/09/17	66.4	74.76	57.6	74.73	74.60	8.8	29,059	0.03%
2019/09/16	33.6	75.80	30.2	75.86	76.00	3.3	29,303	0.01%
2019/09/12	63.8	75.34	58.4	75.59	76.00	5.4	29,068	0.02%
2019/09/11	59.2	74.58	55.8	74.63	74.50	3.4	28,869	0.01%
2019/09/10	37	73.97	11	74.25	74.10	26	28,884	0.09%
2019/09/09	16.1	74.96	7	74.80	74.70	9.1	29,030	0.03%
2019/09/06	31.3	75.29	55	75.52	75.00	-23.7	29,372	-0.08%
2019/09/05	12.2	74.79	42	74.89	74.90	-29.8	29,587	-0.10%
2019/09/04	22.4	74.13	14	74.21	74.30	8.4	29,815	0.03%
2019/09/03	10.5	74.03	10.4	73.83	73.60	0.1	29,905	0.00%
2019/09/02	17.1	74.08	44	74.04	74.00	-26.9	30,251	-0.09%
2019/08/30	24.2	73.39	51	73.61	74.20	-26.8	30,587	-0.09%
2019/08/29	42.6	71.94	9	71.87	71.90	33.6	30,724	0.11%
2019/08/28	20.2	72.15	37	72.06	72.40	-16.8	31,041	-0.05%
2019/08/27	19	72.28	7	72.33	72.20	12	31,307	0.04%
2019/08/26	74.7	71.87	9	71.83	72.00	65.6	31,562	0.21%
2019/08/23	80.4	73.41	17	73.33	73.30	63.4	31,812	0.20%
2019/08/22	47	73.77	39	73.76	73.90	8	32,267	0.02%
2019/08/21	13	73.29	25	73.43	73.50	-12	34,158	-0.04%
2019/08/20	42	72.53	5	72.50	72.40	37	34,127	0.11%
2019/08/19	19.1	72.44	16	72.78	72.40	3.1	34,491	0.01%
2019/08/16	37	71.61	22	72.25	72.00	15	35,197	0.04%
2019/08/15	32.2	71.61	14	71.54	71.60	18.2	35,147	0.05%
2019/08/14	61	73.27	24	73.25	72.60	37	35,268	0.10%
2019/08/13	20.1	73.11	14	73.31	72.90	6.1	35,218	0.02%
2019/08/12	7.1	73.77	333	74.01	73.70	-325.9	35,749	-0.91%	大賣/鉅額交易
2019/08/08	82.1	73.12	12	73.44	73.10	70.1	36,472	0.19%
2019/08/07	40.5	73.37	7.2	73.34	72.90	33.3	37,306	0.09%
2019/08/06	241	73.09	18	72.36	73.30	223	37,843	0.59%	大買/鉅額交易
2019/08/05	143.4	73.19	36	73.03	72.80	107.4	37,786	0.28%	大買/鉅額交易
2019/08/02	77.8	75.89	359.6	75.60	75.50	-281.8	37,404	-0.75%	大賣/鉅額交易
2019/08/01	17	77.89	14	78.11	77.90	3	37,162	0.01%
2019/07/31	14.4	77.99	47	78.33	78.60	-32.6	37,041	-0.09%
2019/07/30	41	77.91	15	77.95	77.80	26	37,167	0.07%
2019/07/29	18	78.19	40.8	78.38	78.40	-22.8	37,511	-0.06%
2019/07/26	28.5	78.45	155.6	78.40	78.40	-127.1	37,626	-0.34%	大賣/鉅額交易
2019/07/25	431.2	78.58	152	78.28	78.60	279.2	37,671	0.74%	大買/大賣/鉅額交易
2019/07/24	300.5	81.20	345.3	80.96	81.30	-44.8	37,192	-0.12%	大買/大賣/
2019/07/23	355.8	80.71	349.4	81.09	80.90	6.4	36,534	0.02%	大買/大賣/
2019/07/22	56.4	80.23	35	80.38	80.60	21.4	36,414	0.06%
2019/07/19	28	79.92	24	79.70	79.30	4	36,308	0.01%
2019/07/18	59	79.43	48	79.29	79.00	11	36,773	0.03%
2019/07/17	26.9	79.67	5.2	79.73	79.30	21.7	37,533	0.06%
2019/07/16	345	80.18	364.3	80.09	80.00	-19.3	37,702	-0.05%	大買/大賣/
2019/07/15	42	76.90	105.6	77.24	78.10	-63.6	38,121	-0.17%	大賣/
2019/07/12	34.2	77.72	17	77.76	77.60	17.2	40,175	0.04%
2019/07/11	28.2	78.48	23	78.24	78.20	5.2	41,245	0.01%
2019/07/10	20.2	77.90	4	77.95	77.90	16.2	42,238	0.04%
2019/07/09	10	78.09	4	78.13	77.90	6	43,101	0.01%
2019/07/08	10	78.87	25.9	78.78	79.00	-15.9	43,727	-0.04%
2019/07/05	5	78.12	22	78.13	78.20	-17	44,148	-0.04%
2019/07/04	13	77.84	31.9	77.87	77.70	-18.9	44,538	-0.04%
2019/07/03	43.1	77.80	11.1	77.66	77.50	32	44,768	0.07%
2019/07/02	16.8	79.17	4.4	78.92	79.10	12.4	45,091	0.03%
2019/07/01	354.2	79.37	137.2	78.97	79.40	217.1	45,435	0.48%	大買/大賣/鉅額交易
2019/06/28	44	77.63	48.5	77.79	77.40	-4.5	46,469	-0.01%
2019/06/27	114	77.68	75.7	77.55	77.40	38.4	48,925	0.08%	大買/
2019/06/26	16	76.30	3	76.40	76.30	13	49,037	0.03%
2019/06/25	10	76.63	15	77.05	76.40	-5	48,862	-0.01%
2019/06/24	28.7	76.30	85.1	76.19	77.10	-56.4	48,644	-0.12%
2019/06/21	158.1	78.12	155.6	77.41	76.80	2.5	48,291	0.01%	大買/大賣/
2019/06/20	50.4	77.13	98	77.61	77.70	-47.6	47,665	-0.10%
2019/06/19	27.4	76.98	158	76.89	77.20	-130.7	47,481	-0.28%	大賣/鉅額交易
2019/06/18	153	75.76	137	76.65	75.90	16	46,966	0.03%	大買/大賣/
2019/06/17	121.5	76.09	50.5	75.84	76.40	71	46,586	0.15%	大買/
2019/06/14	75	75.23	39.1	74.97	75.10	35.8	46,296	0.08%
2019/06/13	80.4	73.86	73	74.09	74.20	7.4	45,938	0.02%
2019/06/12	59.7	72.92	45.1	73.31	73.70	14.6	45,892	0.03%
2019/06/11	20.2	72.43	22.1	72.47	72.40	-1.9	45,480	0.00%
2019/06/10	55.2	71.90	37.7	72.05	72.10	17.5	45,277	0.04%
2019/06/06	71.4	71.22	37	71.38	71.10	34.4	44,971	0.08%
2019/06/05	65	71.75	74.5	72.06	71.00	-9.5	44,606	-0.02%
2019/06/04	94	72.19	64.5	72.20	71.80	29.5	44,249	0.07%
2019/06/03	16.3	73.22	25.9	73.07	73.40	-9.6	43,903	-0.02%
2019/05/31	117.1	74.06	50	74.17	73.90	67.1	43,607	0.15%	大買/
2019/05/30	87.4	73.15	181	72.89	73.40	-93.6	42,989	-0.22%	大賣/
2019/05/29	91.6	70.71	121	71.63	72.20	-29.4	42,844	-0.07%	大賣/
2019/05/28	180.4	71.25	104	71.57	71.20	76.4	42,521	0.18%	大買/大賣/
2019/05/27	77	71.41	24.4	71.55	71.40	52.6	40,574	0.13%
2019/05/24	62.6	71.73	24	71.66	71.40	38.6	40,541	0.10%
2019/05/23	95	72.12	99.3	71.88	71.50	-4.3	40,262	-0.01%
2019/05/22	60.4	74.28	49.3	74.45	74.00	11.1	39,723	0.03%
2019/05/21	85	74.97	44	75.11	75.00	41	39,988	0.10%
2019/05/20	22	75.07	88.6	75.28	75.00	-66.6	39,825	-0.17%
2019/05/17	171.5	75.76	72	75.05	74.70	99.5	39,707	0.25%	大買/
2019/05/16	124.4	77.32	141.5	77.46	75.90	-17.1	39,278	-0.04%	大買/大賣/
2019/05/15	102.7	77.83	93.1	78.05	77.80	9.6	38,512	0.02%	大買/
2019/05/14	128	79.53	33.9	79.70	79.70	94.1	37,886	0.25%	大買/
2019/05/13	108.6	82.22	32	82.42	81.20	76.6	37,563	0.20%	大買/
2019/05/10	33	84.06	18	83.94	83.70	15	37,575	0.04%
2019/05/09	56.2	85.34	41.1	85.29	84.30	15.1	37,560	0.04%
2019/05/08	8.5	85.82	18.5	85.71	85.90	-10	37,350	-0.03%
2019/05/07	13.4	86.58	34.9	86.45	86.60	-21.5	37,276	-0.06%
2019/05/06	86.7	85.53	57	85.55	84.90	29.7	37,269	0.08%
2019/05/03	88	87.60	29	87.92	88.20	59	36,812	0.16%
2019/05/02	9.6	86.65	7	86.83	86.90	2.6	36,616	0.01%
2019/04/30	37.7	86.88	67.2	86.69	86.90	-29.5	36,365	-0.08%
2019/04/29	18.9	87.82	59.4	88.14	87.80	-40.5	36,026	-0.11%
2019/04/26	74.8	87.28	20.2	87.29	87.40	54.6	35,703	0.15%
2019/04/25	23.3	86.15	23	86.85	86.80	0.3	35,423	0.00%
2019/04/24	41.7	87.47	95	87.36	86.90	-53.4	35,170	-0.15%
2019/04/23	69.3	87.51	112.4	87.88	88.30	-43.2	34,864	-0.12%	大賣/
2019/04/22	138.5	88.47	81.7	88.52	87.80	56.8	34,003	0.17%	大買/
2019/04/19	89.2	89.62	112	90.20	88.90	-22.8	33,706	-0.07%	大賣/
2019/04/18	199.8	93.75	265.1	94.07	91.60	-65.3	32,619	-0.20%	大買/大賣/
2019/04/17	130.6	91.18	187.1	91.33	91.80	-56.5	30,553	-0.19%	大買/大賣/
2019/04/16	226.6	90.07	69.7	90.71	89.90	157	29,346	0.53%	大買/鉅額交易
2019/04/15	82.2	88.56	123.7	88.17	89.30	-41.5	28,411	-0.15%	大賣/
2019/04/12	85	86.11	211.7	86.08	86.50	-126.7	27,828	-0.46%	大賣/鉅額交易
2019/04/11	157	83.70	36	84.05	83.80	121	27,456	0.44%	大買/鉅額交易
2019/04/10	17	82.79	125	82.73	83.00	-108	26,990	-0.40%	大賣/鉅額交易
2019/04/09	14.7	82.07	103.8	82.52	82.50	-89.1	26,686	-0.33%	大賣/
2019/04/08	20.3	82.35	30.3	82.73	82.40	-10.1	26,501	-0.04%
2019/04/03	137.4	81.02	136.4	81.82	81.90	1	25,825	0.00%	大買/大賣/
2019/04/02	70	82.22	143.2	82.11	82.00	-73.2	25,304	-0.29%	大賣/
2019/04/01	225.4	79.69	512	79.73	80.80	-286.6	23,838	-1.20%	大買/大賣/鉅額交易
2019/03/29	42.1	72.48	50	72.63	73.50	-8	21,133	-0.04%
2019/03/28	13.9	71.68	5	71.68	71.80	8.9	21,058	0.04%
2019/03/27	84.5	71.91	3.6	71.93	71.90	80.9	21,359	0.38%
2019/03/26	4.2	71.68	28	71.69	71.80	-23.8	21,516	-0.11%
2019/03/25	14.2	71.57	25	71.61	71.20	-10.8	21,784	-0.05%
2019/03/22	37.2	73.27	134	73.26	73.00	-96.8	21,732	-0.45%	大賣/
2019/03/21	27	72.62	40	72.97	73.00	-13	21,996	-0.06%
2019/03/20	17.6	72.14	2	72.15	72.40	15.6	22,458	0.07%
2019/03/19	110	72.45	25.2	72.21	72.30	84.8	23,024	0.37%	大買/
2019/03/18	33.5	71.29	63	71.81	72.00	-29.5	23,226	-0.13%
2019/03/15	44.5	70.73	7.8	70.96	70.60	36.7	23,470	0.16%
2019/03/14	26.4	70.84	3.6	70.96	71.10	22.8	23,311	0.10%
2019/03/13	23.1	70.78	22	70.82	70.70	1.1	24,214	0.00%
2019/03/12	6	71.12	3.2	71.17	71.20	2.8	24,353	0.01%
2019/03/11	28	70.45	27	70.54	70.40	1	24,453	0.00%
2019/03/08	27.1	70.86	3	70.83	70.70	24.1	24,916	0.10%
2019/03/07	5	71.86	4	71.83	71.60	1	25,765	0.00%
2019/03/06	1.2	72.14	30.4	72.20	72.50	-29.2	26,193	-0.11%
2019/03/05	2	71.70	12.4	71.91	71.90	-10.4	26,787	-0.04%
2019/03/04	15.1	71.88	52	72.07	72.20	-36.9	26,928	-0.14%
2019/02/27	12.2	72.76	2.2	72.70	72.70	10	26,754	0.04%
2019/02/26	7.4	73.02	1	73.40	72.80	6.4	26,722	0.02%
2019/02/25	10.2	73.02	23.6	73.30	73.40	-13.4	26,937	-0.05%
2019/02/22	25.6	73.22	21.6	73.42	73.50	4	27,267	0.01%
2019/02/21	11.5	73.42	66	73.71	73.80	-54.5	27,552	-0.20%
2019/02/20	186.1	73.26	31.4	73.17	73.20	154.6	27,545	0.56%	大買/鉅額交易
2019/02/19	16.9	71.82	14	71.95	72.00	2.9	27,169	0.01%
2019/02/18	6.8	71.10	10	71.29	71.00	-3.2	27,351	-0.01%
2019/02/15	20.2	70.59	9	71.37	70.30	11.2	27,533	0.04%
2019/02/14	9	71.56	62	71.79	71.40	-53	27,638	-0.19%
2019/02/13	54	72.04	46.6	72.41	72.00	7.4	27,733	0.03%
2019/02/12	47.5	71.62	58.8	71.52	72.00	-11.4	27,694	-0.04%
2019/02/11	51	70.14	45	70.15	69.90	6	27,543	0.02%
2019/01/30	5.4	70.09	7.6	70.13	70.00	-2.2	27,311	-0.01%
2019/01/29	12.2	70.11	1	70.40	69.90	11.2	27,329	0.04%
2019/01/28	3	70.80	13	70.88	70.80	-10	27,288	-0.04%
2019/01/25	89.1	70.42	93	70.58	70.70	-3.9	27,511	-0.01%
2019/01/24	74	69.86	44	69.98	70.00	30	27,455	0.11%
2019/01/23	14.6	69.91	161	69.91	69.70	-146.4	27,740	-0.53%	大賣/鉅額交易
2019/01/22	7.4	70.58	37	70.55	70.70	-29.7	27,933	-0.11%
2019/01/21	11	71.05	14	71.10	71.20	-3	28,393	-0.01%
2019/01/18	4	70.55	60.8	70.69	70.80	-56.8	29,728	-0.19%
2019/01/17	9	70.27	9.4	70.51	70.40	-0.4	30,927	0.00%
2019/01/16	43.2	70.05	9.8	70.22	70.20	33.4	31,610	0.11%
2019/01/15	16.6	69.98	53	70.31	70.30	-36.4	31,959	-0.11%
2019/01/14	14	68.84	1	69.60	68.70	13	32,168	0.04%
2019/01/11	25.6	69.70	20.8	69.70	69.40	4.8	33,547	0.01%
2019/01/10	61.4	69.19	58	69.20	69.30	3.4	33,515	0.01%
2019/01/09	20	69.80	49.3	69.93	69.90	-29.3	33,515	-0.09%
2019/01/08	24.6	68.69	15.2	69.04	68.60	9.4	33,510	0.03%
2019/01/07	23.2	68.96	62	69.13	69.30	-38.8	33,710	-0.12%
2019/01/04	57.3	67.48	39	67.68	67.60	18.3	33,606	0.05%
2019/01/03	38.6	68.88	11	68.98	68.90	27.6	33,646	0.08%
2019/01/02	19	70.65	2	70.95	70.10	17	33,501	0.05%
2018/12/28	3.3	70.89	5.8	70.85	70.80	-2.5	33,856	-0.01%
2018/12/27	65.3	71.45	74.7	71.26	70.80	-9.4	34,100	-0.03%
2018/12/26	23.2	70.91	26	70.39	70.20	-2.8	34,354	-0.01%
2018/12/25	20.6	70.30	6	70.47	70.70	14.6	34,538	0.04%
2018/12/24	34.2	71.06	32	71.17	71.40	2.2	35,126	0.01%
2018/12/22	39	71.00	74	70.98	70.90	-35	35,373	-0.10%
2018/12/21	71.2	70.71	80.8	70.84	71.40	-9.6	35,779	-0.03%
2018/12/20	67.1	71.22	73	71.72	71.50	-5.9	35,804	-0.02%
2018/12/19	46.7	71.34	13	71.31	71.80	33.7	35,643	0.09%
2018/12/18	55.8	70.31	75.6	70.65	70.80	-19.8	35,873	-0.06%
2018/12/17	37.2	71.71	85	71.30	71.10	-47.8	36,093	-0.13%
2018/12/14	183.3	71.47	131.1	71.60	71.50	52.2	36,528	0.14%	大買/大賣/
2018/12/13	119.9	72.03	143	72.61	73.00	-23.1	36,813	-0.06%	大買/大賣/
2018/12/12	45.3	70.98	211.5	70.62	71.20	-166.2	37,341	-0.45%	大賣/鉅額交易
2018/12/11	190.1	68.70	82.5	68.61	68.40	107.6	37,568	0.29%	大買/鉅額交易
2018/12/10	30.4	67.96	49	68.15	67.70	-18.7	37,759	-0.05%
2018/12/07	133	69.43	48	69.40	69.10	85	37,568	0.23%	大買/
2018/12/06	109	69.78	43	68.83	69.00	66	37,365	0.18%	大買/
2018/12/05	78.1	71.88	33	71.86	71.60	45.1	36,597	0.12%
2018/12/04	7.3	73.69	33	73.77	73.40	-25.8	36,922	-0.07%
2018/12/03	57.8	73.64	118	73.83	74.00	-60.2	36,977	-0.16%	大賣/
2018/11/30	132.7	72.46	42.5	73.65	71.90	90.2	36,598	0.25%	大買/
2018/11/29	24.4	73.43	56.5	73.03	72.40	-32.1	35,692	-0.09%
2018/11/28	31.2	72.23	31.1	72.78	73.10	0.1	35,289	0.00%
2018/11/27	45	70.31	34.6	70.74	70.70	10.4	34,839	0.03%
2018/11/26	47.2	70.94	44.3	71.14	71.00	2.9	34,800	0.01%
2018/11/23	31.7	70.00	49.7	69.98	70.00	-18.1	34,663	-0.05%
2018/11/22	45.9	69.85	148	70.20	69.50	-102.1	34,653	-0.29%	大賣/鉅額交易
2018/11/21	90.5	69.49	44	70.15	70.60	46.5	34,466	0.13%
2018/11/20	136.3	71.26	106.2	71.45	71.00	30.1	34,147	0.09%	大買/大賣/
2018/11/19	76.8	73.55	38	73.41	73.40	38.8	33,901	0.11%
2018/11/16	9	74.11	18.8	74.18	74.30	-9.8	34,199	-0.03%
2018/11/15	30.1	72.88	79.9	73.28	74.50	-49.8	35,037	-0.14%
2018/11/14	31.1	73.75	62.9	73.86	73.30	-31.8	34,998	-0.09%
2018/11/13	17.3	74.30	83.7	74.58	74.40	-66.4	34,972	-0.19%
2018/11/12	10.1	76.15	7.6	76.41	76.20	2.5	34,899	0.01%
2018/11/09	34	76.06	0.8	76.40	76.10	33.2	35,101	0.09%
2018/11/08	157	77.88	133	76.96	76.60	24.1	35,138	0.07%	大買/大賣/
2018/11/07	105.8	77.85	72.1	77.89	77.90	33.7	35,022	0.10%	大買/
2018/11/06	51.7	78.44	114.4	78.33	77.30	-62.7	35,016	-0.18%	大賣/
2018/11/05	4	79.83	58	80.33	80.00	-54	35,081	-0.15%
2018/11/02	204.4	80.23	87.8	79.89	81.00	116.6	35,222	0.33%	大買/鉅額交易
2018/11/01	64.5	79.57	56.7	79.42	79.90	7.8	35,105	0.02%
2018/10/31	46.4	78.44	73	78.10	78.80	-26.6	35,267	-0.08%
2018/10/30	34.2	75.91	84.1	75.96	76.40	-49.9	35,030	-0.14%
2018/10/29	219.8	75.82	271	76.63	75.50	-51.2	35,063	-0.15%	大買/大賣/
2018/10/26	120.8	77.67	191.4	77.31	76.20	-70.6	35,074	-0.20%	大買/大賣/
2018/10/17	219	69.06	68	70.01	68.10	151	34,592	0.44%	大買/鉅額交易
2018/10/16	251.1	70.10	61.5	70.10	70.40	189.6	33,758	0.56%	大買/鉅額交易
2018/10/15	25.3	70.61	19	70.67	70.50	6.3	33,489	0.02%
2018/10/12	52.3	70.68	54	70.88	71.90	-1.7	33,508	-0.01%
2018/10/11	198.4	70.61	273	70.60	70.10	-74.7	33,512	-0.22%	大買/大賣/
2018/10/09	36.5	75.62	52	75.60	75.30	-15.5	32,293	-0.05%
2018/10/08	9.3	75.60	8	75.64	75.50	1.3	32,342	0.00%
2018/10/05	64.1	75.93	17	75.67	75.60	47.1	32,631	0.14%
2018/10/04	96	76.45	23	77.11	76.20	73	32,542	0.22%
2018/10/03	33	77.81	85.6	77.74	77.80	-52.6	32,668	-0.16%
2018/10/02	44	78.65	17.6	79.02	78.10	26.5	32,896	0.08%
2018/10/01	118.1	80.01	125	80.08	79.90	-7	32,641	-0.02%	大買/大賣/
2018/09/28	76	78.89	22.4	79.26	79.20	53.6	32,840	0.16%
2018/09/27	12	78.00	57.3	78.13	78.70	-45.3	32,499	-0.14%
2018/09/26	75	77.53	43	77.43	77.30	32	32,279	0.10%
2018/09/25	10	75.65	5.2	76.03	76.10	4.9	32,142	0.02%
2018/09/21	76	75.49	26	75.32	75.80	50	32,370	0.15%
2018/09/20	43.2	76.09	6	75.58	75.60	37.2	32,265	0.12%
2018/09/19	13.1	76.15	35	76.25	76.40	-21.9	32,294	-0.07%
2018/09/18	68.2	76.48	93.7	76.55	75.80	-25.6	32,335	-0.08%
2018/09/17	16	77.65	0	0.00	77.80	16	32,456	0.05%
2018/09/14	64.2	77.14	44	77.73	77.90	20.2	32,799	0.06%
2018/09/13	31	76.08	5	76.06	76.00	26	32,828	0.08%
2018/09/12	48.1	77.43	22.2	77.17	77.00	25.9	32,740	0.08%
2018/09/11	63.1	76.34	16	76.84	77.70	47.1	32,803	0.14%
2018/09/10	135.6	75.80	67.9	75.61	75.10	67.7	33,096	0.20%	大買/
2018/09/07	148.4	78.13	158	78.04	77.70	-9.7	32,715	-0.03%	大買/大賣/
2018/09/06	75.1	79.36	47	79.29	79.30	28.1	32,743	0.09%
2018/09/05	32	80.19	1.1	80.14	80.10	30.9	32,558	0.09%
2018/09/04	47	80.23	7.1	80.11	80.10	39.9	32,939	0.12%
2018/09/03	25	80.20	26	80.18	80.10	-1	33,317	0.00%
2018/08/31	48.1	80.49	65	80.40	80.50	-16.9	34,592	-0.05%
2018/08/30	15	81.14	5	81.18	80.90	10	35,372	0.03%
2018/08/29	15.1	81.22	7	81.30	81.40	8.1	35,704	0.02%
2018/08/28	12.4	81.19	7	81.16	81.20	5.4	35,877	0.01%
2018/08/27	33	80.95	1	81.00	81.00	32	36,077	0.09%
2018/08/24	14	80.87	5	81.16	81.10	9	36,106	0.02%
2018/08/23	8	81.23	7.2	81.52	81.80	0.8	37,143	0.00%
2018/08/22	15	81.51	14	81.59	81.70	1	37,444	0.00%
2018/08/21	18	81.08	3	81.13	81.00	15	37,825	0.04%
2018/08/20	14.3	81.16	14	81.24	81.00	0.3	38,555	0.00%
2018/08/17	25	81.47	13	81.65	81.10	12	39,047	0.03%
2018/08/16	13	81.17	9.4	81.34	81.20	3.6	39,033	0.01%
2018/08/15	45.2	80.60	39.3	80.54	81.10	5.9	38,932	0.02%
2018/08/14	131.7	81.70	41.1	81.83	81.30	90.6	38,576	0.23%	大買/
2018/08/13	41.4	84.39	50.4	84.24	83.80	-9	37,744	-0.02%
2018/08/10	5	85.78	37.1	85.85	85.90	-32.1	37,559	-0.09%
2018/08/09	5	85.38	18	85.42	85.20	-13	37,496	-0.03%
2018/08/08	5.1	85.00	28	84.97	85.00	-22.9	37,984	-0.06%
2018/08/07	2.2	84.81	19	85.00	84.40	-16.8	38,653	-0.04%
2018/08/06	13.1	84.24	23	84.60	84.60	-9.9	40,277	-0.02%
2018/08/03	3.2	83.58	33	83.58	83.80	-29.9	40,685	-0.07%
2018/08/02	20	83.45	9	84.19	82.80	11	40,725	0.03%
2018/08/01	8.2	83.90	17	84.06	84.10	-8.8	40,747	-0.02%
2018/07/31	10	83.57	1.1	83.62	83.80	8.9	40,718	0.02%
2018/07/30	1	84.10	64	83.87	84.20	-63	40,734	-0.15%
2018/07/27	12	83.13	33	83.20	83.20	-21	40,533	-0.05%
2018/07/26	19.1	82.56	17.1	83.32	83.50	2	40,985	0.00%
2018/07/25	121.5	82.81	74.5	82.81	82.70	47	41,156	0.11%	大買/
2018/07/24	73.1	85.17	152	85.45	85.20	-78.9	41,023	-0.19%	大賣/
2018/07/23	19	85.23	61.3	85.40	85.50	-42.4	40,405	-0.10%
2018/07/20	46	85.29	87	85.21	85.30	-41	40,448	-0.10%
2018/07/19	50	84.60	102	84.90	85.20	-52	40,634	-0.13%	大賣/
2018/07/18	78	83.88	117	83.84	84.10	-39	41,177	-0.09%	大賣/
2018/07/17	6	82.75	35	82.77	82.90	-29	41,148	-0.07%
2018/07/16	25.2	82.98	13	83.15	82.80	12.2	41,273	0.03%
2018/07/13	26	82.46	23	82.63	82.90	3	42,018	0.01%
2018/07/12	7	81.19	1	81.10	81.20	6	42,639	0.01%
2018/07/11	20.3	81.40	53	81.26	81.60	-32.7	42,885	-0.08%
2018/07/10	35.3	80.73	24	80.79	80.50	11.3	42,680	0.03%
2018/07/09	44	81.18	15.6	81.19	80.80	28.4	42,584	0.07%
2018/07/06	59.5	80.46	68.1	80.45	80.50	-8.6	42,830	-0.02%
2018/07/05	15.3	81.22	38	81.25	81.20	-22.7	42,840	-0.05%
2018/07/04	29.1	81.11	71.9	81.30	81.60	-42.9	43,143	-0.10%
2018/07/03	45.5	80.86	15	81.03	80.70	30.5	43,802	0.07%
2018/07/02	85.3	81.85	42.5	81.59	81.00	42.8	44,386	0.10%
2018/06/29	113.5	82.60	80	82.33	83.20	33.5	44,722	0.07%	大買/
2018/06/28	55.3	80.65	76	80.86	80.50	-20.7	46,328	-0.04%
2018/06/27	53	81.03	58.3	81.15	80.90	-5.3	46,430	-0.01%
2018/06/26	128.9	80.73	40.7	81.19	81.00	88.1	46,386	0.19%	大買/
2018/06/25	79	81.79	90.5	81.80	81.50	-11.5	46,072	-0.03%
2018/06/22	143.3	82.18	41	82.21	82.30	102.3	45,973	0.22%	大買/鉅額交易
2018/06/21	83.2	82.96	118.9	83.09	82.70	-35.7	45,954	-0.08%	大賣/
2018/06/20	121	82.44	44	82.22	83.00	77	46,402	0.17%	大買/
2018/06/19	146.1	83.25	68.8	83.28	83.00	77.3	46,024	0.17%	大買/
2018/06/15	72	84.81	13	84.87	85.00	59	45,391	0.13%
2018/06/14	151	86.20	46	86.03	85.50	105	44,934	0.23%	大買/鉅額交易
2018/06/13	24.2	87.55	32	88.06	87.80	-7.8	44,377	-0.02%
2018/06/12	113	87.61	65	87.81	87.70	48	45,087	0.11%	大買/
2018/06/11	77	87.83	43	87.65	87.40	34	45,024	0.08%
2018/06/08	145	89.30	213	90.28	88.30	-68	45,184	-0.15%	大買/大賣/
2018/06/07	173	89.96	220.7	90.05	91.20	-47.7	44,916	-0.11%	大買/大賣/
2018/06/06	35.1	89.10	43.2	88.77	89.10	-8.1	44,888	-0.02%
2018/06/05	7	88.06	57.3	88.03	88.10	-50.3	45,553	-0.11%
2018/06/04	127.4	87.74	38.3	87.66	87.80	89.1	45,573	0.20%	大買/
2018/06/01	19.1	86.49	50.3	86.40	86.60	-31.2	45,724	-0.07%
2018/05/31	57	86.89	11	86.75	85.70	46	45,907	0.10%
2018/05/30	33	87.19	45	87.23	87.40	-12	45,020	-0.03%
2018/05/29	44.1	88.08	123	88.50	87.60	-78.9	44,829	-0.18%	大賣/
2018/05/28	67.1	88.52	137	88.54	88.80	-69.9	44,821	-0.16%	大賣/
2018/05/25	30	85.84	43	86.29	86.50	-13	44,419	-0.03%
2018/05/24	46	83.77	7	84.29	84.10	39	44,188	0.09%
2018/05/23	28	84.12	34.4	83.90	83.60	-6.4	44,702	-0.01%
2018/05/22	49.5	84.26	370.6	84.04	84.00	-321.1	45,124	-0.71%	大賣/鉅額交易
2018/05/21	64.1	84.96	24	85.07	85.00	40.1	45,700	0.09%
2018/05/18	12.1	84.05	3.2	84.55	83.90	9	46,339	0.02%
2018/05/17	18	84.81	32	85.10	84.20	-14	47,022	-0.03%
2018/05/16	99.9	84.81	31	84.68	84.60	68.9	47,215	0.15%
2018/05/15	72.6	87.11	58.6	87.32	86.00	14	47,488	0.03%
2018/05/14	77.4	88.70	172	88.72	89.00	-94.6	48,662	-0.19%	大賣/
2018/05/11	135.6	84.19	167	84.72	85.00	-31.4	47,388	-0.07%	大買/大賣/
2018/05/10	20.5	82.85	11.3	82.71	82.90	9.2	47,391	0.02%
2018/05/09	51.3	82.04	8	82.28	81.80	43.3	47,644	0.09%
2018/05/08	16.4	81.98	14	82.23	82.60	2.4	48,053	0.01%
2018/05/07	16.1	81.42	162.2	81.22	81.60	-146.1	48,209	-0.30%	大賣/鉅額交易
2018/05/04	173.1	80.41	37.3	80.52	80.40	135.9	48,519	0.28%	大買/鉅額交易
2018/05/03	71	80.38	10	80.54	80.10	61	48,855	0.12%
2018/05/02	78.2	82.59	26	83.02	81.80	52.2	48,950	0.11%
2018/04/30	8.1	82.50	18	82.53	82.90	-10	49,029	-0.02%
2018/04/27	27.1	81.12	19	81.05	81.50	8.1	49,363	0.02%
2018/04/26	78.8	80.80	33.2	80.86	80.60	45.7	49,915	0.09%
2018/04/25	98	80.07	130	80.08	80.40	-32	50,957	-0.06%	大賣/
2018/04/24	110.8	81.16	111	81.15	80.60	-0.2	51,057	0.00%	大買/大賣/
2018/04/23	75.6	83.16	39	83.42	83.00	36.6	50,484	0.07%
2018/04/20	140.2	84.01	200	83.88	84.00	-59.8	50,371	-0.12%	大買/大賣/
2018/04/19	166.8	84.34	99	84.86	85.00	67.8	50,547	0.13%	大買/
2018/04/18	157.5	85.33	72	85.09	84.80	85.5	50,204	0.17%	大買/
2018/04/17	86.3	86.74	43	86.77	86.50	43.3	50,087	0.09%
2018/04/16	44.2	87.36	317	87.38	87.60	-272.8	50,333	-0.54%	大賣/鉅額交易
2018/04/13	44.2	87.02	80.1	87.12	87.00	-35.9	50,506	-0.07%
2018/04/12	69.3	87.05	38.1	87.13	86.80	31.2	50,851	0.06%
2018/04/11	72.2	87.69	28.2	87.91	87.30	44	51,181	0.09%
2018/04/10	58.1	87.03	30	87.29	87.00	28.1	51,411	0.05%
2018/04/09	83.1	86.94	28	87.44	87.40	55.1	51,757	0.11%
2018/04/03	64.4	87.16	364	87.05	87.20	-299.6	51,281	-0.58%	大賣/鉅額交易
2018/04/02	89.1	88.12	67	88.42	88.10	22.1	50,921	0.04%
2018/03/31	285.2	88.96	169.4	88.89	88.50	115.8	50,680	0.23%	大買/大賣/鉅額交易
2018/03/30	246	92.05	50	91.87	91.40	196	48,765	0.40%	大買/鉅額交易
2018/03/29	103	90.06	45	89.84	90.00	58	48,632	0.12%	大買/
2018/03/28	27.1	90.36	19	90.69	90.10	8.1	48,333	0.02%
2018/03/27	47	91.09	47	91.16	91.20	0	48,237	0.00%
2018/03/26	118.1	89.97	53	89.96	90.20	65.1	48,082	0.14%	大買/
2018/03/23	100.5	90.95	286.7	90.58	90.40	-186.2	48,202	-0.39%	大賣/鉅額交易
2018/03/22	8.1	92.74	42.6	92.87	92.80	-34.5	48,376	-0.07%
2018/03/21	36.2	92.44	21.4	92.59	92.40	14.8	48,263	0.03%
2018/03/20	32	92.56	18	92.77	92.60	14	48,615	0.03%
2018/03/19	36.3	93.11	42.1	93.10	92.90	-5.8	48,662	-0.01%
2018/03/16	84	93.06	37.8	93.41	92.80	46.2	48,767	0.09%
2018/03/15	43	93.40	95.3	93.63	93.40	-52.3	48,424	-0.11%
2018/03/14	69	93.72	61	93.60	93.30	8	48,939	0.02%
2018/03/13	436.1	95.78	409.3	95.96	95.20	26.8	48,868	0.05%	大買/大賣/
2018/03/12	435.4	94.11	333.7	93.92	94.30	101.7	48,136	0.21%	大買/大賣/鉅額交易
2018/03/09	484	91.57	360.6	91.92	91.90	123.4	48,311	0.26%	大買/大賣/鉅額交易
2018/03/08	91.1	89.35	107.4	89.22	89.40	-16.3	48,434	-0.03%	大賣/
2018/03/07	69.7	89.24	71	88.82	88.50	-1.3	48,600	0.00%
2018/03/06	46.8	88.09	37	88.17	88.20	9.8	49,225	0.02%
2018/03/05	65.5	87.38	64	87.68	87.00	1.6	49,994	0.00%
2018/03/02	55	87.43	5.2	87.74	87.80	49.8	49,680	0.10%
2018/03/01	40	87.80	43	88.17	87.90	-3	49,850	-0.01%
2018/02/27	59.7	88.78	40	88.83	88.10	19.7	49,752	0.04%
2018/02/26	33.6	89.10	57.2	89.33	88.80	-23.6	49,448	-0.05%
2018/02/23	154	89.26	28	88.91	88.90	126	49,325	0.26%	大買/鉅額交易
2018/02/22	46.2	87.76	8.2	88.01	87.90	38	49,530	0.08%
2018/02/21	46.4	88.38	238.2	88.52	88.20	-191.8	49,335	-0.39%	大賣/鉅額交易
2018/02/12	305.5	87.91	15	88.09	87.60	290.5	48,915	0.59%	大買/鉅額交易
2018/02/09	118.5	86.87	13	87.05	87.50	105.5	48,743	0.22%	大買/鉅額交易
2018/02/08	69.3	89.45	8	89.36	89.00	61.3	48,453	0.13%
2018/02/07	112.1	90.46	101	90.47	90.00	11.1	49,905	0.02%	大買/大賣/
2018/02/06	248.6	89.94	599	89.95	89.20	-350.4	49,153	-0.71%	大買/大賣/鉅額交易
2018/02/05	103.2	92.97	62	93.05	92.80	41.2	47,142	0.09%	大買/
2018/02/02	101.2	94.73	82	95.00	95.20	19.2	47,140	0.04%	大買/
2018/02/01	63.1	93.83	51	94.19	93.50	12.1	47,024	0.03%
2018/01/31	66.5	92.60	12.1	92.67	92.20	54.4	46,756	0.12%
2018/01/30	42.4	94.02	16	94.08	93.60	26.4	46,299	0.06%
2018/01/29	20.5	94.88	11	94.85	94.70	9.5	46,043	0.02%
2018/01/26	37.4	95.43	19	95.62	95.40	18.4	45,847	0.04%
2018/01/25	74	96.23	35	95.96	95.40	39	45,486	0.09%
2018/01/24	44.2	96.05	16.6	96.03	95.90	27.6	44,848	0.06%
2018/01/23	25.1	95.89	52	96.25	96.90	-26.9	44,696	-0.06%
2018/01/22	263	97.00	270.5	97.04	96.60	-7.5	44,513	-0.02%	大買/大賣/
2018/01/19	205.1	95.41	159.1	96.04	96.90	46	43,848	0.10%	大買/大賣/
2018/01/18	75.1	94.20	172	94.23	93.80	-97	42,486	-0.23%	大賣/
2018/01/17	16	92.99	12.1	93.03	93.40	3.9	42,043	0.01%
2018/01/16	33	93.28	12	93.13	93.40	21	41,887	0.05%
2018/01/15	124	93.22	49.3	92.97	93.30	74.7	41,766	0.18%	大買/
2018/01/12	47	91.98	31.9	92.02	91.80	15.1	41,540	0.04%
2018/01/11	121	91.30	55	91.29	91.40	66	41,459	0.16%	大買/
2018/01/10	96	90.96	12.2	90.88	90.80	83.8	40,939	0.20%
2018/01/09	38.3	92.02	15.2	91.96	91.80	23.1	40,640	0.06%
2018/01/08	100.5	91.87	73.8	91.84	91.80	26.8	40,616	0.07%
2018/01/05	88.1	92.32	41	92.52	93.00	47.1	40,275	0.12%
2018/01/04	79	92.83	11	92.83	92.60	68	39,996	0.17%
2018/01/03	48.2	94.36	22.6	94.56	94.00	25.7	39,819	0.06%
2018/01/02	19.4	94.79	11	95.26	95.00	8.4	39,215	0.02%