鴻海 (2317)-新光-新竹券商分點個股進出

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
208.0
漲跌
▼3.5
漲幅
-1.65%
成交量
87,739張
產業
上市其他電子類股
6192人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/01	328.9	205.47	206.9	206.53	208.00	122	80,548	0.15%	大買/大賣/鉅額交易
2024/10/30	225.1	212.08	351.2	212.61	211.50	-126.1	81,929	-0.15%	大買/大賣/鉅額交易
2024/10/29	342.5	210.26	311.8	209.50	209.50	30.7	81,977	0.04%	大買/大賣/
2024/10/28	220.8	217.51	377.4	217.30	215.00	-156.6	81,834	-0.19%	大買/大賣/鉅額交易
2024/10/25	258.6	213.09	102.2	214.30	216.00	156.4	81,192	0.19%	大買/大賣/鉅額交易
2024/10/24	203.3	212.01	316.6	211.88	211.50	-113.3	81,356	-0.14%	大買/大賣/鉅額交易
2024/10/23	92.1	214.62	84.6	215.35	216.00	7.5	81,746	0.01%
2024/10/22	80	213.80	171.2	214.02	215.50	-91.2	82,294	-0.11%	大賣/
2024/10/21	130.4	210.75	155.9	211.35	210.00	-25.5	83,469	-0.03%	大買/大賣/
2024/10/18	207	209.00	180.2	209.12	207.50	26.8	83,998	0.03%	大買/大賣/
2024/10/17	109.6	206.38	155.8	207.07	208.50	-46.2	84,516	-0.05%	大買/大賣/
2024/10/16	231.1	205.43	144	205.92	205.00	87.1	84,684	0.10%	大買/大賣/
2024/10/15	102.3	205.28	268.7	204.57	207.00	-166.4	84,454	-0.20%	大買/大賣/鉅額交易
2024/10/14	59.3	197.65	128.1	198.20	199.00	-68.8	83,225	-0.08%	大賣/
2024/10/11	77.5	200.26	80.3	200.91	200.00	-2.8	84,917	0.00%
2024/10/09	150.3	198.18	250	198.65	199.00	-99.7	84,841	-0.12%	大買/大賣/
2024/10/08	196.7	195.32	168.6	194.80	194.00	28.1	84,628	0.03%	大買/大賣/
2024/10/07	195.6	196.80	97.2	197.12	197.50	98.4	86,026	0.11%	大買/
2024/10/04	304	193.19	398.6	193.32	194.00	-94.6	86,540	-0.11%	大買/大賣/
2024/10/01	228.1	187.53	188.5	187.43	187.00	39.6	85,357	0.05%	大買/大賣/
2024/09/30	210.9	189.17	247.1	189.63	187.50	-36.2	86,645	-0.04%	大買/大賣/
2024/09/27	115.9	191.30	203.4	192.03	191.00	-87.5	86,879	-0.10%	大買/大賣/
2024/09/26	240.3	189.56	226.2	190.57	189.50	14.1	88,138	0.02%	大買/大賣/
2024/09/25	336.5	188.90	322	188.30	188.50	14.6	88,278	0.02%	大買/大賣/
2024/09/24	187.4	180.89	196.2	180.86	183.00	-8.8	87,589	-0.01%	大買/大賣/
2024/09/23	72.5	179.38	97.2	179.54	180.00	-24.7	88,056	-0.03%
2024/09/20	184.7	179.43	254	178.97	177.00	-69.3	89,343	-0.08%	大買/大賣/
2024/09/19	106.7	174.82	104.5	175.81	176.50	2.2	89,933	0.00%	大買/大賣/
2024/09/18	319.7	176.38	170.6	174.29	174.00	149.2	90,975	0.16%	大買/大賣/鉅額交易
2024/09/16	154.4	179.32	154.8	179.20	181.00	-0.4	92,423	0.00%	大買/大賣/
2024/09/13	208.7	176.58	148.9	176.69	176.00	59.8	94,482	0.06%	大買/大賣/
2024/09/12	153.5	176.72	166	176.23	177.50	-12.5	96,794	-0.01%	大買/大賣/
2024/09/11	105.8	170.22	95	170.37	169.50	10.8	97,425	0.01%	大買/
2024/09/10	292.7	170.88	268.6	169.18	169.00	24	98,440	0.02%	大買/大賣/
2024/09/09	228.5	172.24	147.6	172.39	172.00	80.9	98,999	0.08%	大買/大賣/
2024/09/06	145.7	176.11	171.3	176.68	176.50	-25.6	100,326	-0.03%	大買/大賣/
2024/09/05	298	177.56	225.4	175.80	175.00	72.6	101,765	0.07%	大買/大賣/
2024/09/04	400.3	176.71	358.4	177.86	179.50	42	101,899	0.04%	大買/大賣/
2024/09/03	68.3	185.25	114.2	185.28	185.00	-45.9	100,741	-0.05%	大賣/
2024/09/02	127.6	183.63	98.8	183.88	183.00	28.9	101,914	0.03%	大買/
2024/08/30	125.4	184.30	129.8	184.55	184.50	-4.4	103,273	0.00%	大買/大賣/
2024/08/29	148.1	182.32	96.2	182.19	184.50	51.9	104,122	0.05%	大買/
2024/08/28	151.4	182.54	129.2	182.81	185.50	22.2	104,648	0.02%	大買/大賣/
2024/08/27	105.7	180.56	75.1	181.03	180.50	30.6	106,103	0.03%	大買/
2024/08/26	137.8	183.01	74.9	183.09	182.00	62.9	106,949	0.06%	大買/
2024/08/23	122.5	178.16	122.4	178.07	180.00	0.1	107,498	0.00%	大買/大賣/
2024/08/22	228.2	180.98	172.9	179.65	179.50	55.3	107,809	0.05%	大買/大賣/
2024/08/21	154.2	183.76	136.9	184.30	183.50	17.4	108,503	0.02%	大買/大賣/
2024/08/20	241.4	188.26	174.6	188.49	186.50	66.8	108,463	0.06%	大買/大賣/
2024/08/19	115.8	186.65	155.3	186.91	187.00	-39.5	108,510	-0.04%	大買/大賣/
2024/08/16	237.9	184.78	141.4	185.50	184.00	96.5	108,475	0.09%	大買/大賣/
2024/08/15	319.3	183.06	279.8	182.10	181.00	39.5	108,044	0.04%	大買/大賣/
2024/08/14	163.6	185.08	415.1	185.92	185.50	-251.5	107,885	-0.23%	大買/大賣/鉅額交易
2024/08/13	204.8	180.53	196.3	181.00	181.00	8.5	107,715	0.01%	大買/大賣/
2024/08/12	216.7	176.02	173.7	176.20	176.00	43	108,358	0.04%	大買/大賣/
2024/08/09	397.4	169.64	348.2	170.09	168.50	49.2	109,102	0.05%	大買/大賣/
2024/08/08	412.5	163.48	217.7	164.21	163.50	194.8	108,889	0.18%	大買/大賣/鉅額交易
2024/08/07	372.6	170.93	293.6	171.70	170.50	79	107,321	0.07%	大買/大賣/
2024/08/06	999.5	168.90	601.6	168.42	167.50	397.8	105,884	0.38%	大買/大賣/鉅額交易
2024/08/05	512.7	169.27	629.5	169.19	168.00	-116.8	102,629	-0.11%	大買/大賣/鉅額交易
2024/08/02	569.8	191.26	365.1	188.15	186.50	204.7	100,061	0.20%	大買/大賣/鉅額交易
2024/08/01	268.2	202.86	231.1	203.02	202.50	37	99,293	0.04%	大買/大賣/
2024/07/31	261	197.83	244.7	198.30	198.00	16.3	101,079	0.02%	大買/大賣/
2024/07/30	196.5	191.89	207.7	192.84	196.00	-11.2	100,915	-0.01%	大買/大賣/
2024/07/29	169.3	193.82	169.3	193.75	193.00	0	101,111	0.00%	大買/大賣/
2024/07/26	369.4	191.62	238.4	191.74	192.00	130.9	101,334	0.13%	大買/大賣/鉅額交易
2024/07/23	222.3	199.37	195.7	199.77	201.50	26.6	101,273	0.03%	大買/大賣/
2024/07/22	387.6	195.56	414.5	194.18	192.50	-26.9	101,525	-0.03%	大買/大賣/
2024/07/19	186	201.71	239.4	201.78	204.00	-53.3	100,691	-0.05%	大買/大賣/
2024/07/18	301	205.02	236.5	205.11	204.00	64.5	102,383	0.06%	大買/大賣/
2024/07/17	161.7	213.71	158.9	214.20	212.00	2.9	101,305	0.00%	大買/大賣/
2024/07/16	171	214.02	130.5	214.15	213.00	40.5	101,241	0.04%	大買/大賣/
2024/07/15	86.5	216.26	135.8	216.97	216.50	-49.3	102,079	-0.05%	大賣/
2024/07/12	364.9	217.32	130.2	216.70	216.00	234.7	102,453	0.23%	大買/大賣/鉅額交易
2024/07/11	112	225.76	386.4	225.34	225.50	-274.4	101,909	-0.27%	大買/大賣/鉅額交易
2024/07/10	187.4	223.38	111.3	224.44	223.50	76.1	103,744	0.07%	大買/大賣/
2024/07/09	298.6	226.66	289.5	227.06	225.50	9.2	104,436	0.01%	大買/大賣/
2024/07/08	139.3	223.53	242.5	223.30	226.50	-103.2	104,093	-0.10%	大買/大賣/鉅額交易
2024/07/05	100.6	213.89	118.2	214.16	214.50	-17.7	105,052	-0.02%	大賣/
2024/07/04	139.2	212.34	254.6	212.83	214.50	-115.4	105,962	-0.11%	大買/大賣/鉅額交易
2024/07/03	157.5	205.06	101.2	204.72	203.00	56.3	105,809	0.05%	大買/大賣/
2024/07/02	428.9	208.82	227	205.82	204.50	201.9	106,349	0.19%	大買/大賣/鉅額交易
2024/07/01	144.2	215.39	106.9	216.08	216.00	37.4	106,325	0.04%	大買/大賣/
2024/06/28	240.3	214.09	158.2	214.22	214.00	82.1	108,067	0.08%	大買/大賣/
2024/06/27	70	211.35	169.7	211.91	212.50	-99.7	108,103	-0.09%	大賣/
2024/06/26	206.7	211.70	122	211.59	210.00	84.7	109,229	0.08%	大買/大賣/
2024/06/25	194.8	206.25	216	205.99	211.00	-21.2	110,700	-0.02%	大買/大賣/
2024/06/24	215.2	206.98	137.9	206.93	206.00	77.4	111,189	0.07%	大買/大賣/
2024/06/21	324.4	213.15	200.6	214.07	212.00	123.8	112,462	0.11%	大買/大賣/鉅額交易
2024/06/20	182.5	210.81	350.2	210.79	217.50	-167.7	112,162	-0.15%	大買/大賣/鉅額交易
2024/06/19	212.7	204.56	199.5	205.21	203.00	13.1	113,142	0.01%	大買/大賣/
2024/06/18	228.5	198.92	289.3	198.51	198.50	-60.8	113,310	-0.05%	大買/大賣/
2024/06/17	85.8	197.58	130.7	197.61	200.00	-45	115,217	-0.04%	大賣/
2024/06/14	156	194.99	269.6	195.75	198.00	-113.6	116,569	-0.10%	大買/大賣/鉅額交易
2024/06/13	324.2	191.35	193.3	191.16	192.00	130.9	118,495	0.11%	大買/大賣/鉅額交易
2024/06/12	165.1	184.34	222.9	185.36	187.50	-57.8	122,764	-0.05%	大買/大賣/
2024/06/11	100.3	179.41	115.7	180.11	180.50	-15.4	123,876	-0.01%	大賣/
2024/06/07	68.7	177.63	152.4	177.91	177.50	-83.7	128,123	-0.07%	大賣/
2024/06/06	211.3	179.74	321.7	180.03	177.50	-110.4	132,975	-0.08%	大買/大賣/鉅額交易
2024/06/05	218.7	173.92	176.6	174.17	175.50	42.1	133,281	0.03%	大買/大賣/
2024/06/04	239.7	172.53	303.2	171.21	171.00	-63.4	132,468	-0.05%	大買/大賣/
2024/06/03	333.4	177.40	184.2	176.81	176.50	149.2	131,562	0.11%	大買/大賣/鉅額交易
2024/05/31	278.6	175.31	168	173.23	172.00	110.6	130,748	0.08%	大買/大賣/鉅額交易
2024/05/30	274.8	177.49	133.5	177.52	176.50	141.3	129,554	0.11%	大買/大賣/鉅額交易
2024/05/29	256.5	182.61	130.6	181.91	180.50	125.8	130,014	0.10%	大買/大賣/鉅額交易
2024/05/28	134.7	184.81	122.7	185.26	185.50	12	129,230	0.01%	大買/大賣/
2024/05/27	383.3	183.21	307.7	183.69	185.00	75.6	128,741	0.06%	大買/大賣/
2024/05/24	118.5	174.17	187.2	174.06	176.00	-68.7	127,321	-0.05%	大買/大賣/
2024/05/23	168.5	172.55	199.9	171.93	173.00	-31.4	126,500	-0.02%	大買/大賣/
2024/05/22	80	167.74	124	169.53	169.00	-43.9	125,395	-0.04%	大賣/
2024/05/21	129.6	166.46	101.1	166.36	166.00	28.4	124,802	0.02%	大買/大賣/
2024/05/20	174.7	167.83	74.4	167.36	167.50	100.3	124,336	0.08%	大買/
2024/05/17	166.2	169.89	74.9	170.23	170.00	91.3	123,763	0.07%	大買/
2024/05/16	234.8	174.98	265.2	174.65	171.50	-30.4	122,712	-0.02%	大買/大賣/
2024/05/15	235	168.88	316.5	170.10	170.50	-81.5	120,759	-0.07%	大買/大賣/
2024/05/14	268.9	170.76	204.9	171.52	172.00	64	118,632	0.05%	大買/大賣/
2024/05/13	240	171.26	110.3	170.89	169.50	129.7	116,850	0.11%	大買/大賣/鉅額交易
2024/05/10	244.8	169.62	141.3	169.19	169.50	103.5	115,830	0.09%	大買/大賣/鉅額交易
2024/05/09	240.6	172.67	343.3	171.92	170.50	-102.7	114,664	-0.09%	大買/大賣/鉅額交易
2024/05/08	180.6	169.87	149.3	169.67	169.50	31.3	113,075	0.03%	大買/大賣/
2024/05/07	345.9	168.73	309	168.89	169.50	36.9	112,117	0.03%	大買/大賣/
2024/05/06	260	164.42	355.9	165.04	167.50	-96	110,314	-0.09%	大買/大賣/
2024/05/03	71.2	157.02	89.9	157.55	156.00	-18.6	107,787	-0.02%
2024/05/02	67.6	153.21	35.3	153.89	154.00	32.3	107,073	0.03%
2024/04/30	214.2	158.69	127.5	158.18	156.00	86.8	106,176	0.08%	大買/大賣/
2024/04/29	209.1	158.37	263.3	158.43	158.50	-54.2	105,289	-0.05%	大買/大賣/
2024/04/26	222.5	156.09	242.8	155.93	155.00	-20.3	104,036	-0.02%	大買/大賣/
2024/04/25	364.9	152.64	206	152.22	151.50	158.9	102,659	0.15%	大買/大賣/鉅額交易
2024/04/24	429.2	151.27	385.5	153.00	156.00	43.7	101,157	0.04%	大買/大賣/
2024/04/23	172.3	144.66	136.5	145.03	144.00	35.8	98,752	0.04%	大買/大賣/
2024/04/22	241.3	143.33	247.3	143.88	143.00	-6	98,059	-0.01%	大買/大賣/
2024/04/19	414.8	142.71	471.6	142.42	143.00	-56.8	97,247	-0.06%	大買/大賣/
2024/04/18	135.7	146.48	163.6	147.24	148.00	-27.9	95,526	-0.03%	大買/大賣/
2024/04/17	566.7	144.21	494.9	145.72	146.50	71.8	94,851	0.08%	大買/大賣/
2024/04/16	439.3	139.98	446.3	140.33	141.00	-7.1	93,480	-0.01%	大買/大賣/
2024/04/15	188.3	147.06	214.7	146.74	146.00	-26.4	90,976	-0.03%	大買/大賣/
2024/04/12	503.3	151.35	554.2	150.93	150.50	-50.9	89,690	-0.06%	大買/大賣/
2024/04/11	620.7	149.80	437.5	149.47	150.00	183.2	87,961	0.21%	大買/大賣/鉅額交易
2024/04/10	740.8	157.60	740.6	155.02	154.50	0.2	85,355	0.00%	大買/大賣/
2024/04/09	636.6	158.91	593.5	158.17	158.00	43	84,044	0.05%	大買/大賣/
2024/04/08	503.9	158.06	461.2	158.07	158.00	42.7	82,682	0.05%	大買/大賣/
2024/04/03	716.4	156.39	647	158.38	159.00	69.4	81,311	0.09%	大買/大賣/
2024/04/02	631	154.75	667.1	157.64	159.00	-36.1	79,344	-0.05%	大買/大賣/
2024/04/01	642.2	153.04	555.6	150.78	150.50	86.6	76,692	0.11%	大買/大賣/
2024/03/29	431.2	153.71	298.9	151.86	150.00	132.3	75,560	0.18%	大買/大賣/鉅額交易
2024/03/28	632.7	152.79	657	154.94	155.50	-24.3	73,210	-0.03%	大買/大賣/
2024/03/27	252.3	146.73	190.3	146.78	148.50	62	70,339	0.09%	大買/大賣/
2024/03/26	904.3	144.77	826	142.31	142.00	78.3	68,483	0.11%	大買/大賣/
2024/03/25	912.8	146.04	858	145.54	145.50	54.7	66,381	0.08%	大買/大賣/
2024/03/22	1,077	144.65	1,425.6	145.22	145.50	-348.7	64,505	-0.54%	大買/大賣/鉅額交易
2024/03/21	558.1	141.20	575.3	142.30	142.50	-17.1	61,032	-0.03%	大買/大賣/
2024/03/20	608.6	137.49	598.2	138.22	138.00	10.4	58,649	0.02%	大買/大賣/
2024/03/19	583.4	132.99	519.4	135.22	136.00	64	55,781	0.11%	大買/大賣/
2024/03/18	878	132.76	525.8	135.19	136.00	352.1	53,182	0.66%	大買/大賣/鉅額交易
2024/03/15	259	130.49	499.7	130.29	132.00	-240.7	49,532	-0.49%	大買/大賣/鉅額交易
2024/03/14	160.7	119.38	142.1	120.04	121.00	18.6	43,236	0.04%	大買/大賣/
2024/03/13	1,220.7	121.10	1,113.8	120.53	120.50	106.9	40,314	0.27%	大買/大賣/鉅額交易
2024/03/12	327.6	116.22	543.4	116.45	119.00	-215.7	34,910	-0.62%	大買/大賣/鉅額交易
2024/03/11	92.1	110.06	232.4	109.18	109.50	-140.3	29,389	-0.48%	大賣/鉅額交易
2024/03/08	49	105.86	22	107.15	105.00	26.9	27,431	0.10%
2024/03/07	12.7	107.52	143.9	107.82	107.50	-131.2	26,533	-0.49%	大賣/鉅額交易
2024/03/06	14	106.15	35.2	106.69	106.50	-21.2	26,183	-0.08%
2024/03/05	57.1	107.19	90.6	107.54	106.50	-33.5	26,190	-0.13%
2024/03/04	12.3	105.15	246.5	104.85	106.50	-234.2	25,463	-0.92%	大賣/鉅額交易
2024/03/01	92.5	102.56	24.1	103.06	102.00	68.4	24,125	0.28%
2024/02/29	67.2	103.01	22	103.41	103.00	45.2	24,041	0.19%
2024/02/27	104.8	103.53	130.5	103.57	103.50	-25.7	23,750	-0.11%	大買/大賣/
2024/02/26	31.1	103.11	59.1	103.36	103.50	-28	23,649	-0.12%
2024/02/23	10.4	103.01	41	103.43	103.00	-30.6	23,790	-0.13%
2024/02/22	8	103.31	16	103.33	103.50	-8	24,119	-0.03%
2024/02/21	6	103.33	5	103.50	103.00	1	24,289	0.00%
2024/02/20	38.3	103.67	110.1	104.15	103.50	-71.8	24,762	-0.29%	大賣/
2024/02/19	38.2	102.87	97.7	102.48	103.00	-59.5	24,617	-0.24%
2024/02/16	33.6	101.03	33	101.21	101.50	0.6	25,053	0.00%
2024/02/15	68.5	101.41	17	101.68	101.00	51.5	25,287	0.20%
2024/02/05	30.4	101.50	27.3	101.89	101.50	3.1	25,125	0.01%
2024/02/02	21.3	101.69	17.8	101.98	102.00	3.5	25,105	0.01%
2024/02/01	4.5	102.49	14.4	102.67	103.00	-10	25,344	-0.04%
2024/01/31	6.3	102.00	14.3	102.21	102.50	-8	25,428	-0.03%
2024/01/30	15.4	102.33	2	102.50	102.00	13.4	25,581	0.05%
2024/01/29	17	102.32	21.5	102.76	102.50	-4.5	25,927	-0.02%
2024/01/26	26.7	102.59	38.7	102.92	102.50	-11.9	26,364	-0.05%
2024/01/25	7.2	101.64	61.5	101.72	102.00	-54.3	26,353	-0.21%
2024/01/24	3.2	100.53	29	101.00	100.50	-25.8	26,387	-0.10%
2024/01/23	14.6	100.36	58.7	100.89	101.00	-44.1	27,103	-0.16%
2024/01/22	89.3	100.04	2	100.00	99.90	87.3	29,035	0.30%
2024/01/19	15.8	100.12	45	100.49	100.50	-29.3	29,204	-0.10%
2024/01/18	25.1	99.46	5.4	99.59	99.90	19.8	29,563	0.07%
2024/01/17	82.8	99.21	14	98.94	98.60	68.8	29,936	0.23%
2024/01/16	31.3	99.78	44.3	100.02	100.00	-13	30,976	-0.04%
2024/01/15	87.8	100.30	24.3	100.79	100.00	63.6	31,922	0.20%
2024/01/12	25.4	100.64	23	100.91	100.50	2.4	32,081	0.01%
2024/01/11	87.5	100.33	84.5	100.64	100.50	3	32,209	0.01%
2024/01/10	27.9	100.49	4	100.25	100.00	23.9	32,083	0.07%
2024/01/09	93.8	101.56	11	101.64	101.00	82.8	31,963	0.26%
2024/01/08	564.9	102.92	52.9	102.33	101.50	512	31,828	1.61%	大買/鉅額交易
2024/01/05	65	104.00	39	104.45	104.00	26	31,693	0.08%
2024/01/04	8.4	104.01	13	104.38	104.00	-4.6	31,937	-0.01%
2024/01/03	48.7	104.32	29	104.50	104.50	19.7	32,154	0.06%
2024/01/02	31.8	104.34	42.1	104.84	105.00	-10.3	32,305	-0.03%
2023/12/29	8.4	104.08	59.2	104.35	104.50	-50.9	32,250	-0.16%
2023/12/28	39.4	103.79	63	103.76	104.00	-23.6	32,274	-0.07%
2023/12/27	61.5	103.49	104.9	103.53	103.50	-43.4	32,180	-0.13%	大賣/
2023/12/26	22.2	103.50	13	104.00	104.00	9.2	32,097	0.03%
2023/12/25	36	103.75	13	103.81	103.50	23	32,284	0.07%
2023/12/22	28	103.30	19	103.55	103.50	9	32,363	0.03%
2023/12/21	18.5	103.22	8.1	103.43	103.50	10.4	32,468	0.03%
2023/12/20	5.1	102.91	47.9	103.28	104.50	-42.8	32,160	-0.13%
2023/12/19	44.6	101.57	61.9	102.18	102.50	-17.3	31,507	-0.05%
2023/12/18	39.1	101.46	226	101.71	102.00	-186.9	31,329	-0.60%	大賣/鉅額交易
2023/12/15	60.9	101.31	50	101.86	101.50	10.9	31,177	0.03%
2023/12/14	44.1	101.50	107.6	101.74	102.00	-63.6	30,726	-0.21%	大賣/
2023/12/13	11.3	100.60	11	101.00	101.00	0.3	30,500	0.00%
2023/12/12	9.3	100.84	8	101.06	101.00	1.3	30,839	0.00%
2023/12/11	48.8	100.67	32.2	101.16	101.00	16.6	30,769	0.05%
2023/12/08	25.1	101.14	38	101.59	101.50	-12.9	30,658	-0.04%
2023/12/07	234.9	101.00	313.1	101.01	101.00	-78.3	30,887	-0.25%	大買/大賣/
2023/12/06	24.4	101.06	4	101.38	101.00	20.4	30,950	0.07%
2023/12/05	45.3	100.98	14	101.25	101.00	31.3	30,895	0.10%
2023/12/04	17.5	100.77	12.3	101.00	101.00	5.2	30,773	0.02%
2023/12/01	46.6	100.67	7.5	100.93	100.50	39.1	30,811	0.13%
2023/11/30	85.1	101.62	14.6	101.55	101.50	70.4	30,592	0.23%
2023/11/29	39.2	101.80	31	102.15	102.00	8.1	30,267	0.03%
2023/11/28	14.4	102.50	68	102.29	102.50	-53.7	29,970	-0.18%
2023/11/27	83.3	102.25	39.4	102.61	101.50	43.9	30,482	0.14%
2023/11/24	22.2	101.59	72.2	101.92	101.50	-50	30,442	-0.16%
2023/11/22	60.4	102.51	56.3	102.40	102.00	4.1	31,063	0.01%
2023/11/21	12.5	101.84	47.4	102.16	102.50	-34.9	30,942	-0.11%
2023/11/20	95.9	101.26	11	101.27	101.00	84.9	31,170	0.27%
2023/11/17	64.1	102.94	118.2	102.90	102.50	-54.1	30,949	-0.17%	大賣/
2023/11/16	17.2	100.85	34.2	101.00	101.00	-17	30,387	-0.06%
2023/11/15	78.4	100.18	108.4	100.36	100.50	-30	30,054	-0.10%	大賣/
2023/11/14	66.8	100.20	96.7	100.23	100.00	-29.8	29,488	-0.10%
2023/11/13	24.9	97.81	11.1	97.95	97.70	13.8	29,120	0.05%
2023/11/10	81.4	97.19	23	97.00	97.20	58.4	29,544	0.20%
2023/11/09	68.3	98.02	19.3	98.02	97.90	49	30,337	0.16%
2023/11/08	35.3	96.55	91.5	96.94	97.00	-56.2	30,321	-0.19%
2023/11/07	50.1	95.78	3.2	96.05	96.10	47	30,373	0.15%
2023/11/06	41.4	96.72	49.1	96.90	96.40	-7.7	30,281	-0.03%
2023/11/03	126.8	95.69	42.7	95.75	95.80	84.1	29,982	0.28%	大買/
2023/11/02	48.9	96.96	45	96.78	97.00	3.9	29,758	0.01%
2023/11/01	58.9	95.96	55	96.07	95.60	3.9	30,097	0.01%
2023/10/31	51.8	96.23	65.8	96.12	96.50	-14	30,309	-0.05%
2023/10/30	323.2	95.08	475.7	94.82	94.50	-152.5	29,933	-0.51%	大買/大賣/鉅額交易
2023/10/27	102.4	98.30	232	98.52	98.20	-129.7	28,083	-0.46%	大買/大賣/鉅額交易
2023/10/26	48.1	98.36	7	98.73	98.50	41	28,036	0.15%
2023/10/25	69	99.11	39.7	99.15	99.00	29.3	27,773	0.11%
2023/10/24	426.4	98.62	86.4	98.46	98.30	340	27,620	1.23%	大買/鉅額交易
2023/10/23	255.2	100.82	158.2	101.09	100.50	97	26,288	0.37%	大買/大賣/
2023/10/20	18.4	103.23	7	103.79	103.50	11.4	25,919	0.04%
2023/10/19	111	103.84	13	104.00	103.50	98	25,714	0.38%	大買/
2023/10/18	28.9	105.66	8	105.50	105.50	20.9	25,514	0.08%
2023/10/17	8	107.19	5.4	106.50	106.50	2.6	25,614	0.01%
2023/10/16	5.1	107.10	44.2	106.93	107.00	-39.1	26,265	-0.15%
2023/10/13	13.1	107.38	11	107.05	107.50	2.1	26,851	0.01%
2023/10/12	8.3	106.86	12.7	106.80	107.00	-4.5	27,096	-0.02%
2023/10/11	4.1	106.00	17.5	106.29	106.00	-13.4	27,348	-0.05%
2023/10/06	7.6	105.23	93.1	105.62	105.50	-85.5	27,369	-0.31%
2023/10/05	78.9	103.01	2.2	103.27	103.50	76.8	27,528	0.28%
2023/10/04	33.4	102.96	110	102.91	103.00	-76.6	27,645	-0.28%	大賣/
2023/10/03	18.4	104.01	1.5	104.00	104.00	16.9	27,599	0.06%
2023/10/02	19	104.39	3.5	104.64	104.50	15.5	27,816	0.06%
2023/09/28	36.9	103.55	1	103.50	104.00	35.9	28,735	0.12%
2023/09/27	35.7	103.72	11	104.00	104.00	24.7	29,226	0.08%
2023/09/26	86	104.43	4.1	105.01	104.00	81.9	30,286	0.27%
2023/09/25	26.1	105.06	1	105.00	105.50	25.1	31,242	0.08%
2023/09/22	50.2	105.02	5.5	105.05	105.00	44.7	31,773	0.14%
2023/09/21	87.7	105.29	6	105.00	105.00	81.7	32,181	0.25%
2023/09/20	10.6	106.41	6.3	106.21	106.00	4.3	32,555	0.01%
2023/09/19	10	107.25	23	107.00	106.50	-13	33,360	-0.04%
2023/09/18	26.5	106.15	3	106.33	106.50	23.5	34,796	0.07%
2023/09/15	29	106.22	1.5	106.50	106.00	27.5	35,058	0.08%
2023/09/14	16.2	106.34	11	106.50	106.50	5.2	34,962	0.01%
2023/09/13	27.9	106.02	19	106.79	106.00	8.9	35,116	0.03%
2023/09/12	4.4	106.97	30	106.83	107.50	-25.6	35,594	-0.07%
2023/09/11	28.6	105.20	4.3	105.73	105.00	24.3	35,679	0.07%
2023/09/08	37.6	105.38	14.2	105.68	106.00	23.4	35,975	0.06%
2023/09/07	22.5	105.53	1.5	106.00	105.50	21	36,936	0.06%
2023/09/06	34.6	106.06	2	106.50	106.00	32.6	38,325	0.09%
2023/09/05	7	106.64	7	106.07	107.00	0	38,319	0.00%
2023/09/04	7	106.21	3.1	106.18	106.50	3.9	38,384	0.01%
2023/09/01	8.1	106.75	20.8	106.89	107.50	-12.7	38,403	-0.03%
2023/08/31	21.7	105.83	9.2	106.60	106.50	12.5	38,772	0.03%
2023/08/30	21.2	106.03	3	106.50	106.00	18.2	38,234	0.05%
2023/08/29	108.4	105.77	45.4	106.00	106.00	63	38,783	0.16%	大買/
2023/08/28	11.6	108.51	8	108.06	108.00	3.6	38,485	0.01%
2023/08/25	4.4	108.11	29	108.38	108.00	-24.6	39,185	-0.06%
2023/08/24	52.8	109.67	126.3	109.32	109.50	-73.5	40,302	-0.18%	大賣/
2023/08/23	3.1	106.67	5	106.90	106.50	-1.9	40,756	0.00%
2023/08/22	2.3	106.28	22.8	106.52	106.50	-20.5	41,061	-0.05%
2023/08/21	5.6	106.01	7.5	106.17	106.00	-2	41,271	0.00%
2023/08/18	54.2	106.14	12.1	106.38	106.00	42.1	41,354	0.10%
2023/08/17	24	106.42	15.3	106.51	106.50	8.7	41,432	0.02%
2023/08/16	83.6	105.84	15	105.93	105.50	68.6	41,323	0.17%
2023/08/15	143.8	107.68	19.6	107.50	107.00	124.2	41,146	0.30%	大買/鉅額交易
2023/08/14	10.1	109.40	29.2	109.82	110.00	-19.1	40,542	-0.05%
2023/08/11	88.5	108.94	11	109.54	108.50	77.5	40,690	0.19%
2023/08/10	30.8	109.63	9.6	109.72	110.00	21.3	41,012	0.05%
2023/08/09	14.9	110.56	17	110.97	110.50	-2.1	41,109	-0.01%
2023/08/08	12.7	110.33	44	110.37	110.50	-31.3	41,947	-0.07%
2023/08/07	76.1	110.84	23	111.18	109.50	53.1	41,823	0.13%
2023/08/04	12.2	110.36	126.1	110.08	111.00	-113.9	41,358	-0.28%	大賣/鉅額交易
2023/08/02	101.8	108.54	26.2	108.63	108.00	75.6	41,384	0.18%	大買/
2023/08/01	13.3	109.73	38	110.01	110.50	-24.7	40,993	-0.06%
2023/07/31	146.6	108.97	70.2	109.56	108.50	76.4	40,803	0.19%	大買/
2023/07/28	80.8	109.93	34	110.06	109.50	46.8	40,510	0.12%
2023/07/27	34.3	111.15	20.8	111.60	110.50	13.4	40,589	0.03%
2023/07/26	21	111.52	26.6	111.49	111.50	-5.6	40,899	-0.01%
2023/07/25	59.9	110.86	146	111.01	112.00	-86.1	40,721	-0.21%	大賣/
2023/07/24	17.9	107.67	17.5	108.09	108.00	0.4	39,989	0.00%
2023/07/21	33.3	107.32	14.6	107.69	107.50	18.7	40,226	0.05%
2023/07/20	62.4	108.22	39.1	108.60	108.00	23.3	40,260	0.06%
2023/07/19	137.1	109.57	46.8	109.63	108.50	90.3	40,018	0.23%	大買/
2023/07/18	611.6	112.95	95.1	112.12	112.00	516.6	39,654	1.30%	大買/鉅額交易
2023/07/17	24.9	110.04	44.9	110.07	110.50	-20	39,110	-0.05%
2023/07/14	22.9	107.58	97.1	108.32	109.50	-74.3	38,735	-0.19%
2023/07/13	35.2	107.70	50.7	108.46	107.00	-15.4	38,284	-0.04%
2023/07/12	27.6	106.81	42.5	106.72	107.50	-14.9	38,042	-0.04%
2023/07/11	30.4	104.72	32.4	105.05	105.00	-2	37,842	-0.01%
2023/07/10	102	104.99	33.6	105.25	104.50	68.3	37,828	0.18%	大買/
2023/07/07	105.3	105.20	46	105.32	105.50	59.3	37,756	0.16%	大買/
2023/07/06	363	106.30	279.8	105.97	105.50	83.3	37,732	0.22%	大買/大賣/
2023/07/05	249.4	108.30	141	108.56	108.50	108.4	36,789	0.29%	大買/大賣/鉅額交易
2023/07/04	325	110.95	126.5	111.13	110.00	198.5	36,139	0.55%	大買/大賣/鉅額交易
2023/07/03	98.4	114.60	72.4	114.59	115.00	26	35,462	0.07%
2023/06/30	87.6	112.03	1,014.5	112.25	113.00	-926.9	34,309	-2.70%	大賣/鉅額交易
2023/06/29	167.7	114.09	73.5	114.16	113.00	94.2	33,829	0.28%	大買/
2023/06/28	51	114.91	71.9	115.13	115.00	-20.9	33,522	-0.06%
2023/06/27	63.4	114.79	38.1	115.54	114.00	25.3	33,179	0.08%
2023/06/26	100	115.32	95.8	114.97	115.50	4.2	32,601	0.01%
2023/06/21	36	112.46	16.3	112.84	113.00	19.8	32,082	0.06%
2023/06/20	36.1	112.75	48.4	112.78	112.50	-12.2	32,028	-0.04%
2023/06/19	5.8	112.15	40.4	112.24	112.50	-34.6	31,892	-0.11%
2023/06/16	32.6	111.55	42.1	112.13	111.00	-9.6	31,825	-0.03%
2023/06/15	56.6	111.70	36.1	111.68	111.50	20.5	31,398	0.07%
2023/06/14	39.5	112.23	36.2	112.65	112.50	3.3	31,855	0.01%
2023/06/13	194.9	112.44	77.3	112.59	112.50	117.6	31,723	0.37%	大買/鉅額交易
2023/06/12	157.6	110.93	113.7	109.51	110.50	43.9	30,901	0.14%	大買/大賣/
2023/06/09	15.5	107.50	19	107.58	108.00	-3.5	29,760	-0.01%
2023/06/08	21.5	107.36	19.2	107.60	107.00	2.3	29,876	0.01%
2023/06/07	10	107.53	26.3	107.77	108.00	-16.3	30,051	-0.05%
2023/06/06	24.5	106.55	31.7	106.80	107.00	-7.2	30,703	-0.02%
2023/06/05	35.6	107.85	2.2	108.40	107.50	33.4	30,622	0.11%
2023/06/02	37.3	108.08	42	108.32	108.00	-4.8	31,419	-0.02%
2023/06/01	24.2	106.96	52.1	107.47	108.00	-27.9	31,156	-0.09%
2023/05/31	35.5	106.44	76.7	106.33	106.50	-41.3	30,871	-0.13%
2023/05/30	59.9	107.09	70.1	107.05	107.00	-10.2	30,356	-0.03%
2023/05/29	55.5	104.87	169.5	104.02	105.50	-114	29,635	-0.38%	大賣/鉅額交易
2023/05/26	59.5	102.42	8.8	102.44	102.50	50.7	29,233	0.17%
2023/05/25	145.7	102.60	72.1	102.95	102.50	73.6	28,999	0.25%	大買/
2023/05/24	48.2	102.58	67	102.93	103.00	-18.8	28,936	-0.06%
2023/05/23	126.7	102.65	20.3	102.87	102.50	106.4	28,904	0.37%	大買/鉅額交易
2023/05/22	31.7	102.53	35.5	102.94	103.00	-3.8	28,907	-0.01%
2023/05/19	73.5	102.55	94	102.84	103.00	-20.5	29,083	-0.07%
2023/05/18	45.5	102.65	54.2	103.02	103.00	-8.7	29,193	-0.03%
2023/05/17	21.7	102.25	65	102.57	102.50	-43.3	29,333	-0.15%
2023/05/16	121.4	102.22	42.4	102.55	102.00	78.9	28,993	0.27%	大買/
2023/05/15	82.1	102.06	163.2	102.06	102.00	-81.1	28,601	-0.28%	大賣/
2023/05/12	49.4	105.68	19	105.26	102.50	30.4	28,557	0.11%
2023/05/11	49.4	105.68	19	105.26	105.00	30.4	27,867	0.11%
2023/05/10	31.3	106.42	15	106.43	106.50	16.3	27,910	0.06%
2023/05/09	40.2	106.26	70.3	105.72	106.50	-30.1	28,140	-0.11%
2023/05/08	18.1	105.17	31	105.11	105.00	-12.9	28,301	-0.05%
2023/05/05	20.1	104.88	7.4	105.02	105.00	12.8	28,849	0.04%
2023/05/04	40.5	105.26	21.5	105.04	105.00	19	29,465	0.06%
2023/05/03	8.3	105.50	8	105.75	105.50	0.3	29,917	0.00%
2023/05/02	29	105.53	102.3	105.38	106.00	-73.3	30,781	-0.24%	大賣/
2023/04/28	4.9	103.90	38.7	104.05	104.50	-33.8	31,312	-0.11%
2023/04/27	26.5	103.49	21.1	103.97	103.50	5.4	31,454	0.02%
2023/04/26	76.8	103.52	87.2	103.96	103.50	-10.4	31,624	-0.03%
2023/04/25	39.1	103.18	26.3	103.36	103.00	12.8	31,354	0.04%
2023/04/24	35.2	103.55	8.1	103.87	103.50	27.2	31,215	0.09%
2023/04/21	73.8	104.48	73	104.77	104.00	0.8	31,240	0.00%
2023/04/20	4.5	104.39	77.1	104.27	104.50	-72.6	31,018	-0.23%
2023/04/19	54	103.68	21.9	104.10	104.00	32.1	31,244	0.10%
2023/04/18	35.6	103.97	24.1	104.02	104.50	11.5	31,266	0.04%
2023/04/17	39.5	104.04	17	104.00	104.00	22.6	31,594	0.07%
2023/04/14	23.1	103.67	541.2	103.59	104.50	-518.1	32,030	-1.62%	大賣/鉅額交易
2023/04/13	37.7	102.87	22.2	103.32	103.00	15.5	32,380	0.05%
2023/04/12	120.5	102.98	71.5	103.41	102.50	49	32,302	0.15%	大買/
2023/04/11	123.3	103.11	68.5	103.51	103.50	54.8	32,585	0.17%	大買/
2023/04/10	94.5	103.06	46.4	103.45	103.00	48.1	32,478	0.15%
2023/04/07	61.2	103.32	26.8	103.50	103.00	34.4	32,418	0.11%
2023/04/06	259.9	104.18	30	104.18	103.50	229.8	32,371	0.71%	大買/鉅額交易
2023/03/31	67.2	104.15	39.2	104.14	104.00	28	31,976	0.09%
2023/03/30	40.3	103.83	26	104.19	104.50	14.3	32,025	0.04%
2023/03/29	93.5	103.08	80.6	103.54	103.50	12.9	32,165	0.04%
2023/03/28	85.2	103.11	58.7	103.59	103.00	26.5	32,556	0.08%
2023/03/27	114.4	104.12	43.6	103.76	103.50	70.9	32,645	0.22%	大買/
2023/03/24	56.2	104.79	135.1	104.90	105.50	-78.9	33,306	-0.24%	大賣/
2023/03/23	39.4	103.60	33	103.67	103.50	6.4	32,568	0.02%
2023/03/22	38.5	103.40	5.2	103.90	103.50	33.3	32,454	0.10%
2023/03/21	52.5	103.93	69.2	103.62	103.50	-16.7	32,672	-0.05%
2023/03/20	99.6	102.97	13	102.96	102.50	86.6	32,644	0.27%
2023/03/17	28.9	103.73	115	103.55	103.50	-86.1	32,828	-0.26%	大賣/
2023/03/16	79.5	102.31	20	102.58	102.00	59.5	32,303	0.18%
2023/03/15	44.9	102.70	48.1	102.68	102.50	-3.1	32,585	-0.01%
2023/03/14	46.3	101.82	31	102.16	102.00	15.3	33,160	0.05%
2023/03/13	100.1	101.72	78.5	102.26	103.00	21.6	33,434	0.06%
2023/03/10	107.7	101.83	62.4	102.00	102.00	45.3	34,333	0.13%	大買/
2023/03/09	202.3	103.07	59.4	102.63	102.50	142.8	34,973	0.41%	大買/鉅額交易
2023/03/08	108.9	104.42	38.3	104.41	104.00	70.6	35,167	0.20%	大買/
2023/03/07	81.5	104.98	91.4	104.66	105.00	-10	35,211	-0.03%
2023/03/06	21.8	103.13	158.1	103.54	103.50	-136.3	34,782	-0.39%	大賣/鉅額交易
2023/03/03	163.1	102.88	53.4	103.48	102.50	109.7	34,733	0.32%	大買/鉅額交易
2023/03/02	20.4	102.10	31	102.23	102.50	-10.6	34,949	-0.03%
2023/03/01	57.3	101.72	108	101.52	102.00	-50.7	35,010	-0.14%	大賣/
2023/02/24	218.3	101.47	37	101.80	101.00	181.3	34,736	0.52%	大買/鉅額交易
2023/02/23	10.6	102.60	18	102.81	103.00	-7.5	34,341	-0.02%
2023/02/22	62.3	101.78	18.2	101.67	102.00	44.1	34,713	0.13%
2023/02/21	59.6	102.50	3	102.50	102.50	56.6	34,783	0.16%
2023/02/20	131.2	103.11	52.9	103.38	103.00	78.3	35,331	0.22%	大買/
2023/02/17	35.3	103.00	36	103.29	103.50	-0.8	35,745	0.00%
2023/02/16	20.3	103.25	18.7	103.22	103.50	1.6	36,384	0.00%
2023/02/15	37.8	102.01	137.8	102.19	102.50	-100.1	37,202	-0.27%	大賣/
2023/02/14	72.7	101.54	120.4	101.85	102.00	-47.8	37,250	-0.13%	大賣/
2023/02/13	27.1	101.42	5.4	101.22	101.00	21.7	37,616	0.06%
2023/02/10	46.4	101.49	111.2	101.70	101.50	-64.8	37,809	-0.17%	大賣/
2023/02/09	13	100.88	35	100.80	101.00	-22	38,059	-0.06%
2023/02/08	61.4	100.56	22.2	101.00	100.50	39.2	38,379	0.10%
2023/02/07	40.5	100.93	65	101.23	100.50	-24.5	38,627	-0.06%
2023/02/06	29.3	101.52	99.6	101.23	101.50	-70.3	38,581	-0.18%
2023/02/03	166.9	99.77	0.2	99.70	99.60	166.7	38,523	0.43%	大買/鉅額交易
2023/02/02	66.4	100.08	25.8	100.46	100.00	40.6	38,531	0.11%
2023/02/01	68.6	100.09	13.1	100.02	100.00	55.5	38,077	0.15%
2023/01/31	82.5	99.92	134.2	99.91	99.70	-51.7	37,933	-0.14%	大賣/
2023/01/30	184.2	98.49	30	98.39	98.10	154.2	37,093	0.42%	大買/鉅額交易
2023/01/17	89.5	98.18	14.1	98.31	98.10	75.4	36,341	0.21%
2023/01/16	54.7	98.44	28	98.63	98.10	26.7	36,361	0.07%
2023/01/13	23.7	98.80	23	99.15	98.60	0.7	36,315	0.00%
2023/01/12	64.8	98.96	12.1	99.12	98.60	52.6	36,978	0.14%
2023/01/11	48.9	99.47	7	99.60	99.10	41.9	37,569	0.11%
2023/01/10	39.9	99.34	18.1	99.32	99.40	21.8	37,879	0.06%
2023/01/09	70.7	99.26	22.7	99.08	99.10	48	38,027	0.13%
2023/01/06	18.4	98.59	8.3	98.67	98.40	10.1	37,890	0.03%
2023/01/05	63	98.29	21.4	98.15	98.00	41.6	38,045	0.11%
2023/01/04	81.6	98.33	8.1	98.25	98.10	73.5	38,079	0.19%
2023/01/03	129.2	98.61	34.5	99.06	99.10	94.7	38,013	0.25%	大買/
2022/12/30	50.5	99.91	2	100.00	99.90	48.5	37,602	0.13%
2022/12/29	159.1	99.78	28	99.74	99.70	131.1	37,753	0.35%	大買/鉅額交易
2022/12/28	66.3	100.13	17.8	100.30	100.50	48.6	38,005	0.13%
2022/12/27	14.5	100.83	5	100.90	100.50	9.5	37,915	0.03%
2022/12/26	3.1	100.66	0	0.00	101.00	3.1	38,115	0.01%
2022/12/23	7	100.52	14.2	100.47	101.00	-7.2	38,434	-0.02%
2022/12/22	44.3	100.51	11.8	101.00	101.00	32.6	38,849	0.08%
2022/12/21	40.8	100.22	12	100.54	100.00	28.8	39,308	0.07%
2022/12/20	55.7	100.55	9	100.06	100.00	46.7	39,198	0.12%
2022/12/19	81.6	101.32	4.5	101.50	101.50	77.1	39,135	0.20%
2022/12/16	151	100.82	66.6	101.45	100.50	84.4	38,899	0.22%	大買/
2022/12/15	121.3	101.53	53	102.00	101.50	68.3	38,102	0.18%	大買/
2022/12/14	49.2	102.08	96	102.30	102.50	-46.8	38,124	-0.12%
2022/12/13	539.6	101.80	14	101.82	101.00	525.6	38,141	1.38%	大買/鉅額交易
2022/12/12	50.8	101.69	19	101.76	102.00	31.7	37,850	0.08%
2022/12/09	56.6	102.03	5.1	102.30	102.00	51.4	38,145	0.13%
2022/12/08	43.2	101.87	0	0.00	101.50	43.2	37,890	0.11%
2022/12/07	16.9	102.60	10	102.45	102.00	6.9	37,817	0.02%
2022/12/06	66.7	103.45	17.2	103.39	103.00	49.5	37,621	0.13%
2022/12/05	45.9	106.20	23.3	106.16	105.50	22.6	37,014	0.06%
2022/12/02	32.4	105.19	108.3	105.07	105.50	-75.9	36,500	-0.21%	大賣/
2022/12/01	31.2	102.53	126.3	102.88	103.00	-95.1	35,734	-0.27%	大賣/
2022/11/30	40.4	100.73	33.6	101.19	100.50	6.8	34,905	0.02%
2022/11/29	52.7	99.88	19	100.01	100.00	33.7	34,038	0.10%
2022/11/28	71.1	100.01	7	100.00	100.00	64.1	33,757	0.19%
2022/11/25	29.2	100.60	19.4	100.92	100.50	9.8	33,605	0.03%
2022/11/24	34.4	100.28	3	100.50	101.00	31.4	33,507	0.09%
2022/11/23	46.3	100.91	1	101.50	100.50	45.3	33,169	0.14%
2022/11/22	45.2	100.01	1	100.00	100.50	44.2	33,091	0.13%
2022/11/21	52.6	100.40	1	101.00	100.00	51.6	32,902	0.16%
2022/11/18	110.3	101.88	3	101.00	100.50	107.3	32,636	0.33%	大買/鉅額交易
2022/11/17	176.4	101.35	65	101.50	101.50	111.4	32,326	0.34%	大買/鉅額交易
2022/11/16	90.1	101.68	108	101.94	101.50	-17.9	32,188	-0.06%	大賣/
2022/11/15	59	101.26	54.2	101.71	101.50	4.8	31,685	0.02%
2022/11/14	89.4	100.11	105.4	100.94	101.50	-16	31,198	-0.05%	大賣/
2022/11/11	224.6	100.59	60	101.03	100.00	164.6	30,512	0.54%	大買/鉅額交易
2022/11/10	132.4	100.64	39	100.99	100.50	93.4	29,543	0.32%	大買/
2022/11/09	50.3	101.38	74.1	101.68	102.50	-23.9	29,373	-0.08%
2022/11/08	57.5	100.03	15	100.03	100.00	42.5	29,190	0.15%
2022/11/07	104.5	100.18	1	100.00	100.00	103.5	29,498	0.35%	大買/鉅額交易
2022/11/04	154.1	100.01	40	100.50	100.50	114.1	29,858	0.38%	大買/鉅額交易
2022/11/03	52.8	100.97	2	101.00	101.00	50.8	29,990	0.17%
2022/11/02	34.2	101.24	13.1	101.62	102.00	21.1	29,765	0.07%
2022/11/01	405.8	101.09	16	101.44	101.50	389.8	29,668	1.31%	大買/鉅額交易
2022/10/31	87	101.98	11	102.23	102.50	76	29,304	0.26%
2022/10/28	19.2	103.61	9.7	103.55	104.00	9.5	29,222	0.03%
2022/10/27	11.1	104.50	14.1	104.46	104.00	-3	29,368	-0.01%
2022/10/26	5.5	103.20	24.1	103.61	104.00	-18.7	29,519	-0.06%
2022/10/25	16.3	102.19	27.1	103.04	103.50	-10.8	29,293	-0.04%
2022/10/24	61.3	103.83	41.1	103.05	103.00	20.2	29,045	0.07%
2022/10/21	21.1	102.62	49.2	102.68	103.50	-28.1	28,923	-0.10%
2022/10/20	40.9	101.57	6	102.50	102.50	34.9	29,034	0.12%
2022/10/19	26.3	103.56	0.4	104.00	103.00	26	28,453	0.09%
2022/10/18	51.4	104.27	1.2	103.74	103.50	50.2	28,204	0.18%
2022/10/17	46.6	105.11	10	104.55	105.00	36.6	28,041	0.13%
2022/10/14	17.1	104.97	0.2	105.00	105.00	16.9	27,956	0.06%
2022/10/13	14.6	103.19	45	103.59	103.50	-30.4	28,122	-0.11%
2022/10/12	15.3	102.87	5	103.50	103.00	10.3	27,974	0.04%
2022/10/11	43.6	104.55	0	0.00	104.00	43.6	27,628	0.16%
2022/10/07	12	107.04	12.6	107.28	107.50	-0.6	27,413	0.00%
2022/10/06	9.6	107.07	15.1	107.26	107.50	-5.5	27,815	-0.02%
2022/10/05	25.2	105.75	57.3	106.38	107.00	-32.1	27,893	-0.12%
2022/10/04	18	102.06	1.2	102.50	102.50	16.8	27,455	0.06%
2022/10/03	59.7	101.06	6	101.25	101.00	53.7	27,474	0.20%
2022/09/30	16	100.91	5	101.95	102.00	11	27,695	0.04%
2022/09/29	38.5	101.25	30.2	101.50	101.50	8.3	27,913	0.03%
2022/09/28	105.6	101.30	72.6	101.48	100.50	33	28,002	0.12%	大買/
2022/09/27	13.4	103.63	2	103.75	103.50	11.4	27,942	0.04%
2022/09/26	82.5	104.51	15	104.20	104.00	67.5	28,760	0.23%
2022/09/23	28.1	106.72	18	106.50	106.50	10.1	29,122	0.03%
2022/09/22	16.1	106.53	1.2	107.42	107.00	14.9	29,606	0.05%
2022/09/21	35	107.30	16	108.00	107.00	19	29,763	0.06%
2022/09/20	10.4	107.51	20.1	107.63	108.50	-9.7	29,793	-0.03%
2022/09/19	16.2	106.85	7	107.00	107.00	9.2	29,797	0.03%
2022/09/16	28.7	107.22	1	107.50	107.50	27.7	30,004	0.09%
2022/09/15	14	107.96	20	108.08	108.00	-6	30,148	-0.02%
2022/09/14	25.2	107.74	14.4	107.86	107.50	10.9	30,383	0.04%
2022/09/13	9.2	109.61	9.2	109.50	110.00	-0.1	30,584	0.00%
2022/09/12	11	108.18	16	108.19	108.50	-5	30,594	-0.02%
2022/09/08	8.2	106.75	0	0.00	107.00	8.2	31,113	0.03%
2022/09/07	41.4	106.80	1	106.02	106.00	40.4	31,387	0.13%
2022/09/06	2.2	107.56	1	108.50	108.50	1.2	31,270	0.00%
2022/09/05	17.1	107.88	1	107.50	108.00	16.1	31,528	0.05%
2022/09/02	15.2	107.47	0	0.00	107.50	15.2	31,931	0.05%
2022/09/01	175.3	107.50	0	0.00	107.50	175.3	32,046	0.55%	大買/鉅額交易
2022/08/31	7.3	108.07	4.1	108.88	109.00	3.2	31,915	0.01%
2022/08/30	1.2	108.50	1	108.50	108.50	0.2	31,741	0.00%
2022/08/29	71.8	108.26	1.5	108.50	108.00	70.3	32,006	0.22%
2022/08/26	1.2	110.00	2	110.00	110.50	-0.9	32,155	0.00%
2022/08/25	9.1	109.77	32.1	109.83	109.50	-23	32,478	-0.07%
2022/08/24	33	109.62	16	109.50	109.50	17	33,426	0.05%
2022/08/23	31	110.02	0	0.00	110.00	31	34,509	0.09%
2022/08/22	8.2	110.32	174.5	110.45	111.00	-166.4	34,940	-0.48%	大賣/鉅額交易
2022/08/19	37.4	111.24	32	111.05	111.00	5.4	35,525	0.02%
2022/08/18	18	111.47	12	112.04	112.00	6	35,898	0.02%
2022/08/17	21.2	111.53	21	112.00	112.50	0.2	36,728	0.00%
2022/08/16	29.4	111.00	41.8	111.03	111.00	-12.5	36,840	-0.03%
2022/08/15	63.1	112.40	20.1	112.08	112.00	43.1	36,930	0.12%
2022/08/12	27.7	112.61	57.1	113.16	112.50	-29.4	37,208	-0.08%
2022/08/11	25.2	112.15	57.1	112.47	113.00	-31.9	37,022	-0.09%
2022/08/10	15.4	110.13	27.2	110.13	110.00	-11.8	36,918	-0.03%
2022/08/09	24	108.67	4	108.88	109.00	20	36,398	0.06%
2022/08/08	8.1	107.38	0	0.00	108.00	8.1	36,343	0.02%
2022/08/05	12.1	108.29	4.6	108.18	108.00	7.5	36,295	0.02%
2022/08/04	24.5	107.05	16.2	107.88	108.00	8.3	36,249	0.02%
2022/08/03	17.3	107.51	25	107.56	108.50	-7.7	35,932	-0.02%
2022/08/02	51	107.16	13	107.31	108.00	38	35,709	0.11%
2022/08/01	57.2	108.49	7.1	109.00	109.00	50.2	35,441	0.14%
2022/07/29	13.1	108.69	14.1	108.79	109.00	-1	35,652	0.00%
2022/07/28	39.7	108.26	24	108.50	108.50	15.7	35,867	0.04%
2022/07/27	45.5	108.03	3.7	108.64	108.00	41.8	36,003	0.12%
2022/07/26	7.1	107.92	13.4	107.84	108.00	-6.3	35,778	-0.02%
2022/07/25	7.1	107.42	27.9	106.39	107.50	-20.8	35,635	-0.06%
2022/07/22	7	106.00	3	106.00	106.00	4	35,447	0.01%
2022/07/21	6	104.25	47	104.62	105.50	-41	35,462	-0.12%
2022/07/20	14.1	103.97	41	104.11	103.50	-26.9	35,419	-0.08%
2022/07/19	23	104.09	5	104.60	104.00	18	35,511	0.05%
2022/07/18	20	104.55	16	104.81	105.00	4	35,446	0.01%
2022/07/15	2.6	105.12	12.2	105.13	105.00	-9.6	35,469	-0.03%
2022/07/14	10.5	104.33	28.5	104.64	105.00	-18	35,384	-0.05%
2022/07/13	13	102.89	69.7	103.23	102.50	-56.7	34,910	-0.16%
2022/07/12	38.2	100.11	17	100.50	100.50	21.2	34,569	0.06%
2022/07/11	45.9	100.89	1	101.00	101.00	44.9	34,330	0.13%
2022/07/08	38.2	102.69	16	102.91	102.00	22.2	34,172	0.06%
2022/07/07	12.1	103.00	38	102.24	103.50	-25.9	33,867	-0.08%
2022/07/06	33.7	101.36	0	0.00	100.50	33.7	33,478	0.10%
2022/07/05	61.2	102.07	49.1	102.42	102.50	12.2	33,199	0.04%
2022/07/04	108.2	100.33	17	100.62	100.00	91.2	32,860	0.28%	大買/
2022/07/01	91	107.04	24.5	106.61	106.00	66.5	32,262	0.21%
2022/06/30	39.5	109.49	26	109.69	109.00	13.5	31,744	0.04%
2022/06/29	10.2	111.15	15	111.70	111.00	-4.8	31,393	-0.02%
2022/06/28	7.1	110.87	11.5	111.74	112.00	-4.4	31,168	-0.01%
2022/06/27	24.2	111.04	27.2	111.68	111.00	-3	31,040	-0.01%
2022/06/24	1.2	109.50	13.4	109.69	110.00	-12.2	30,863	-0.04%
2022/06/23	30.7	108.28	16	108.34	108.00	14.7	30,701	0.05%
2022/06/22	23.6	110.03	13	110.23	109.50	10.6	30,281	0.04%
2022/06/21	38.3	111.23	45.1	111.06	112.00	-6.8	30,597	-0.02%
2022/06/20	43.9	109.30	21	109.67	109.00	22.9	30,276	0.08%
2022/06/17	35	109.73	33.5	110.00	109.50	1.5	30,071	0.00%
2022/06/16	42.7	112.38	36.1	112.71	111.50	6.7	29,597	0.02%
2022/06/15	22.1	111.91	19	112.16	112.00	3.1	30,439	0.01%
2022/06/14	34.5	110.70	41.4	111.01	111.50	-6.9	30,755	-0.02%
2022/06/13	55.9	111.95	11.5	111.54	111.50	44.4	30,823	0.14%
2022/06/10	43.2	114.41	21.3	114.01	114.00	21.9	30,587	0.07%
2022/06/09	266.5	114.95	278.1	115.02	115.50	-11.7	30,617	-0.04%	大買/大賣/
2022/06/08	8.9	113.99	5.8	114.19	114.00	3.2	30,518	0.01%
2022/06/07	55	114.21	25.2	113.76	113.50	29.9	30,625	0.10%
2022/06/06	37.1	114.93	48.2	115.33	115.50	-11.1	30,483	-0.04%
2022/06/02	37.9	114.76	9.2	114.90	114.00	28.7	30,890	0.09%
2022/06/01	37.9	114.71	66	114.89	114.50	-28.1	31,010	-0.09%
2022/05/31	31.3	112.42	39	111.79	113.00	-7.7	30,133	-0.03%
2022/05/30	32.7	110.07	60.2	109.84	110.50	-27.5	28,871	-0.10%
2022/05/27	35.7	110.14	48.3	110.45	110.00	-12.6	28,372	-0.04%
2022/05/26	20.7	109.38	15.5	109.50	109.00	5.2	27,992	0.02%
2022/05/25	40.1	109.33	54.8	109.42	109.50	-14.7	27,818	-0.05%
2022/05/24	12.5	108.25	8.4	108.56	108.00	4.1	27,347	0.02%
2022/05/23	45.5	107.67	38.3	108.35	108.00	7.2	26,969	0.03%
2022/05/20	35.1	107.78	75.8	108.06	107.00	-40.7	26,832	-0.15%
2022/05/19	17.2	105.62	20.3	106.70	107.50	-3.1	26,456	-0.01%
2022/05/18	33.6	106.62	64.4	106.54	107.00	-30.8	26,023	-0.12%
2022/05/17	7.2	104.78	17	104.94	105.00	-9.8	25,518	-0.04%
2022/05/16	10.1	104.00	21	104.26	104.50	-10.9	25,323	-0.04%
2022/05/13	5.2	103.69	11	103.50	104.00	-5.8	25,172	-0.02%
2022/05/12	11.5	102.33	12.2	102.30	102.00	-0.7	25,217	0.00%
2022/05/11	10.2	103.35	0.2	103.75	103.00	10	25,124	0.04%
2022/05/10	15.9	102.88	20	103.90	104.00	-4.1	25,133	-0.02%
2022/05/09	16.6	103.44	10	103.60	104.00	6.6	25,217	0.03%
2022/05/06	9.1	102.95	10.5	103.20	104.00	-1.4	25,527	-0.01%
2022/05/05	11	104.77	20.8	104.98	104.50	-9.8	25,631	-0.04%
2022/05/04	6.7	104.07	16.6	104.00	104.00	-9.9	25,602	-0.04%
2022/05/03	6.1	101.93	10	102.50	102.50	-3.9	25,586	-0.02%
2022/04/29	6.3	101.52	15.1	102.00	102.00	-8.8	25,993	-0.03%
2022/04/28	24.1	100.34	31.1	100.87	101.50	-7.1	26,305	-0.03%
2022/04/27	25.4	99.98	5.1	100.50	100.00	20.3	26,323	0.08%
2022/04/26	32.1	100.94	14.2	101.46	101.00	17.8	26,227	0.07%
2022/04/25	113.8	101.27	14.5	101.41	100.50	99.3	26,131	0.38%	大買/
2022/04/22	22.2	102.68	12.1	102.91	103.50	10.1	25,723	0.04%
2022/04/21	10.2	103.16	11	103.50	103.00	-0.9	26,086	0.00%
2022/04/20	33.8	102.38	31.3	102.98	103.00	2.5	26,106	0.01%
2022/04/19	60.6	102.34	16	102.94	102.00	44.6	26,095	0.17%
2022/04/18	6	102.50	4.5	102.56	102.50	1.5	26,235	0.01%
2022/04/15	4.1	103.27	3	103.33	103.00	1.1	26,622	0.00%
2022/04/14	6.1	104.00	17.4	104.09	104.00	-11.3	27,070	-0.04%
2022/04/13	0.1	103.86	49	103.35	104.00	-48.9	27,740	-0.18%
2022/04/12	39.5	102.45	43.1	102.95	102.00	-3.6	29,846	-0.01%
2022/04/11	67.4	102.29	25	102.54	102.00	42.4	29,853	0.14%
2022/04/08	32.8	102.83	6	103.08	103.00	26.8	29,736	0.09%
2022/04/07	57.6	103.61	2	103.50	103.00	55.6	29,605	0.19%
2022/04/06	24.1	104.40	9.2	104.62	105.00	14.9	29,253	0.05%
2022/04/01	35.3	104.70	0	105.00	104.50	35.3	28,990	0.12%
2022/03/31	21.5	106.00	5.2	106.09	106.00	16.3	28,748	0.06%
2022/03/30	5.2	105.50	3	105.83	105.50	2.2	28,608	0.01%
2022/03/29	8.1	105.01	11.6	105.33	105.50	-3.5	28,506	-0.01%
2022/03/28	19	105.24	3	106.00	106.00	16	28,443	0.06%
2022/03/25	17	106.38	7.1	106.36	106.00	9.9	28,332	0.03%
2022/03/24	28.5	106.41	38.1	106.58	106.50	-9.6	28,289	-0.03%
2022/03/23	3	104.50	22.5	104.96	105.50	-19.5	27,980	-0.07%
2022/03/22	8.1	104.01	7.1	104.21	104.00	1	28,224	0.00%
2022/03/21	35.4	105.49	13	105.15	104.50	22.4	28,256	0.08%
2022/03/18	7.2	104.21	38	105.50	106.00	-30.8	28,271	-0.11%
2022/03/17	22.2	103.75	51.8	103.91	104.00	-29.6	27,192	-0.11%
2022/03/16	51.9	101.06	12	100.67	101.50	39.9	26,806	0.15%
2022/03/15	41.2	101.46	3.1	101.01	101.00	38.1	26,458	0.14%
2022/03/14	17.1	102.97	0.3	103.00	102.50	16.8	26,525	0.06%
2022/03/11	16.1	103.44	4.4	103.50	103.50	11.8	26,516	0.04%
2022/03/10	11	103.09	12.1	103.37	103.00	-1.1	26,500	0.00%
2022/03/09	19.3	101.82	5.6	102.00	101.50	13.7	26,385	0.05%
2022/03/08	101	101.18	36.8	100.77	101.50	64.2	26,349	0.24%	大買/
2022/03/07	62.9	102.94	16	103.00	102.50	46.9	25,720	0.18%
2022/03/04	22.3	104.08	7	104.21	105.00	15.3	25,816	0.06%
2022/03/03	24	104.69	23.1	104.72	104.50	0.9	25,972	0.00%
2022/03/02	6.5	104.81	12.1	104.42	104.50	-5.6	26,143	-0.02%
2022/03/01	2	104.50	8.1	104.56	104.50	-6.1	26,204	-0.02%
2022/02/25	52	103.03	6.4	103.26	103.00	45.6	26,220	0.17%
2022/02/24	40.3	103.15	59.3	102.93	102.50	-18.9	26,098	-0.07%
2022/02/23	6.2	104.84	18	105.00	105.00	-11.8	25,606	-0.05%
2022/02/22	70.3	104.61	3	104.50	104.50	67.3	25,709	0.26%
2022/02/21	6.1	106.00	20.6	105.69	106.00	-14.5	25,784	-0.06%
2022/02/18	6.5	105.44	5.4	105.31	105.50	1.2	25,924	0.00%
2022/02/17	10.4	105.61	25.5	106.01	106.00	-15.1	25,998	-0.06%
2022/02/16	15.1	104.90	20	105.50	105.50	-4.9	26,003	-0.02%
2022/02/15	32.2	104.19	2	104.50	104.00	30.1	26,223	0.11%
2022/02/14	55.1	104.37	39	104.00	104.00	16.1	26,310	0.06%
2022/02/11	16.3	105.10	8	105.87	106.00	8.3	26,318	0.03%
2022/02/10	54.2	105.83	39.2	106.20	106.50	15	26,440	0.06%
2022/02/09	35.1	105.73	56.2	106.12	106.50	-21.1	26,437	-0.08%
2022/02/08	20.9	105.26	376.2	104.46	105.50	-355.3	26,352	-1.35%	大賣/鉅額交易
2022/02/07	400.3	103.00	403	103.49	103.00	-2.7	25,826	-0.01%	大買/大賣/
2022/01/26	50.9	102.17	16.3	102.29	102.00	34.6	25,471	0.14%
2022/01/25	159.8	102.60	141.1	103.06	103.00	18.8	25,257	0.07%	大買/大賣/
2022/01/24	426.5	103.01	432.2	103.50	103.00	-5.7	25,076	-0.02%	大買/大賣/
2022/01/21	50.9	102.25	18.6	102.12	102.00	32.2	24,727	0.13%
2022/01/20	53.4	103.45	29	103.98	103.00	24.4	24,415	0.10%
2022/01/19	347	103.50	341	103.99	103.50	6	24,199	0.02%	大買/大賣/
2022/01/18	317.2	104.00	280	104.50	103.50	37.1	24,100	0.15%	大買/大賣/
2022/01/17	57.4	103.66	7.1	104.00	103.50	50.3	24,204	0.21%
2022/01/14	426.8	104.30	38.2	104.35	103.50	388.6	24,181	1.61%	大買/鉅額交易
2022/01/13	21.2	104.99	276.3	105.00	105.50	-255.1	24,050	-1.06%	大賣/鉅額交易
2022/01/12	285.7	104.33	196	104.98	104.50	89.7	24,214	0.37%	大買/大賣/
2022/01/11	393.4	104.03	383.4	104.51	104.50	10	24,338	0.04%	大買/大賣/
2022/01/10	328	105.08	299	105.56	104.50	29	24,605	0.12%	大買/大賣/
2022/01/07	442.3	106.39	148.5	107.71	106.50	293.8	24,846	1.18%	大買/大賣/鉅額交易
2022/01/06	203.1	107.22	106.4	107.39	107.00	96.7	24,497	0.39%	大買/大賣/
2022/01/05	552.8	108.85	861.1	108.40	109.00	-308.3	23,990	-1.28%	大買/大賣/鉅額交易
2022/01/04	35.5	103.53	59	103.96	103.50	-23.5	22,264	-0.11%
2022/01/03	86.7	103.91	36	104.60	103.00	50.7	22,420	0.23%
2021/12/30	170.1	104.05	138.5	104.54	104.00	31.6	22,693	0.14%	大買/大賣/
2021/12/29	31.7	104.72	25	105.20	105.00	6.7	23,058	0.03%
2021/12/28	62.1	104.58	80.2	105.07	105.50	-18.1	23,528	-0.08%
2021/12/27	12.6	104.46	59.8	104.58	104.50	-47.2	23,690	-0.20%
2021/12/24	34	104.38	42.2	104.74	104.00	-8.2	24,112	-0.03%
2021/12/23	39.1	103.54	60.5	103.98	104.00	-21.4	24,295	-0.09%
2021/12/22	66.2	103.55	28	103.95	103.50	38.2	24,599	0.16%
2021/12/21	53.1	104.03	95	104.34	104.50	-41.9	24,777	-0.17%
2021/12/20	69.2	103.05	14.1	103.07	103.00	55.2	24,788	0.22%
2021/12/17	55.8	103.30	1.8	104.00	103.50	54	24,743	0.22%
2021/12/16	73.2	103.84	1	104.50	103.50	72.2	24,530	0.29%
2021/12/15	42.5	104.35	31	104.95	105.00	11.5	24,606	0.05%
2021/12/14	34.1	104.22	9	104.50	104.50	25.1	24,867	0.10%
2021/12/13	22	104.71	18	104.92	104.50	4	24,882	0.02%
2021/12/10	17.1	105.03	13	105.00	105.00	4.1	25,648	0.02%
2021/12/09	9	105.50	7	105.57	106.00	2	25,628	0.01%
2021/12/08	100.2	106.26	56	106.92	105.00	44.2	25,632	0.17%
2021/12/07	19.2	105.97	2.6	106.77	106.00	16.6	25,267	0.07%
2021/12/06	6.2	106.56	10.9	106.50	106.50	-4.7	25,185	-0.02%
2021/12/03	13	105.46	0.4	105.93	105.00	12.7	25,281	0.05%
2021/12/02	16.5	105.47	4.1	106.61	105.00	12.4	25,365	0.05%
2021/12/01	15.4	104.59	42.6	105.27	105.50	-27.2	25,219	-0.11%
2021/11/30	37.9	104.32	15.4	104.87	103.50	22.5	25,243	0.09%
2021/11/29	27.4	103.99	25.2	103.57	103.50	2.1	24,913	0.01%
2021/11/26	61.3	103.83	16.3	104.20	103.50	45	24,820	0.18%
2021/11/25	21.1	105.26	15.1	105.24	105.00	6	24,927	0.02%
2021/11/24	63.5	105.23	8	105.31	105.50	55.5	24,868	0.22%
2021/11/23	28.1	106.21	21	106.31	106.00	7.1	24,601	0.03%
2021/11/22	10.2	106.51	7.4	106.93	106.50	2.9	24,446	0.01%
2021/11/19	19.9	106.81	3	107.50	106.50	16.9	24,384	0.07%
2021/11/18	43.2	106.84	75.1	106.96	107.00	-31.9	24,337	-0.13%
2021/11/17	81.1	107.91	55.3	107.02	107.00	25.8	24,205	0.11%
2021/11/16	54	108.35	33.2	108.95	108.00	20.9	24,180	0.09%
2021/11/15	117.2	108.83	104.1	109.13	108.00	13.1	24,775	0.05%	大買/大賣/
2021/11/12	109.7	108.43	122	108.93	109.00	-12.3	24,877	-0.05%	大買/大賣/
2021/11/11	190	107.97	0.1	108.50	107.50	189.9	24,858	0.76%	大買/鉅額交易
2021/11/10	76	108.37	233.4	108.88	109.00	-157.4	25,126	-0.63%	大賣/鉅額交易
2021/11/09	66.8	107.44	60.2	107.77	108.00	6.6	25,521	0.03%
2021/11/08	158.1	107.04	70.3	107.50	107.50	87.8	25,431	0.35%	大買/
2021/11/05	288.1	107.63	150.1	108.43	109.00	138	25,877	0.53%	大買/大賣/鉅額交易
2021/11/04	109.2	107.92	96	108.42	108.00	13.2	26,297	0.05%	大買/
2021/11/03	85.1	107.57	315	108.05	107.50	-229.9	26,495	-0.87%	大賣/鉅額交易
2021/11/02	154	107.70	104.1	108.00	107.50	50	26,978	0.19%	大買/大賣/
2021/11/01	52.2	107.43	45.7	107.85	106.50	6.5	26,974	0.02%
2021/10/29	65.1	107.31	9.4	107.43	107.00	55.8	27,025	0.21%
2021/10/28	49.1	108.19	37	108.58	108.50	12.1	27,041	0.04%
2021/10/27	116.3	108.12	72.1	108.55	108.00	44.3	27,205	0.16%	大買/
2021/10/26	82.5	108.51	108.6	109.00	109.00	-26.1	27,413	-0.10%	大賣/
2021/10/25	92.5	108.04	105	108.38	108.00	-12.5	27,459	-0.05%	大賣/
2021/10/22	94.9	107.69	86	107.94	107.50	8.9	27,653	0.03%
2021/10/21	56.1	107.77	55.9	108.20	108.00	0.2	27,868	0.00%
2021/10/20	79	107.63	79	108.13	107.50	0	27,916	0.00%
2021/10/19	85.4	107.66	60	108.07	107.00	25.4	27,785	0.09%
2021/10/18	204.8	108.55	126	109.14	107.50	78.8	28,334	0.28%	大買/大賣/
2021/10/15	125.9	108.96	226.5	109.08	109.50	-100.6	28,682	-0.35%	大買/大賣/
2021/10/14	30.3	106.88	36.2	107.08	106.50	-5.9	28,303	-0.02%
2021/10/13	49.3	105.16	42	105.63	105.50	7.3	28,537	0.03%
2021/10/12	88.4	105.68	9.5	105.03	105.00	78.9	28,786	0.27%
2021/10/08	24	107.19	73.6	107.31	108.00	-49.6	29,185	-0.17%
2021/10/07	8.3	106.25	18.1	105.75	107.00	-9.8	29,179	-0.03%
2021/10/06	24.2	103.75	39.3	104.10	103.00	-15.1	29,150	-0.05%
2021/10/05	99.5	101.51	8.4	101.77	101.50	91.1	28,786	0.32%
2021/10/04	53.5	102.91	5.7	103.52	103.00	47.8	28,567	0.17%
2021/10/01	78.6	103.62	41	103.40	103.00	37.6	28,543	0.13%
2021/09/30	24.2	104.84	31	105.47	105.00	-6.8	28,439	-0.02%
2021/09/29	68.2	104.93	6	105.25	105.00	62.2	28,792	0.22%
2021/09/28	81.1	106.49	36	106.97	106.50	45.1	29,592	0.15%
2021/09/27	16.1	107.66	19.1	107.90	107.50	-3	29,497	-0.01%
2021/09/24	12.1	107.50	6.9	107.56	107.50	5.2	29,530	0.02%
2021/09/23	23.5	106.79	19.2	107.11	106.50	4.3	29,793	0.01%
2021/09/22	70.4	106.67	30	106.93	107.00	40.4	29,774	0.14%
2021/09/17	72.1	108.47	54.2	108.89	108.50	18	29,528	0.06%
2021/09/16	56.3	108.47	6	108.25	107.50	50.3	29,476	0.17%
2021/09/15	191.4	109.28	219.3	109.69	108.50	-27.9	29,612	-0.09%	大買/大賣/
2021/09/14	22.2	107.05	14	107.46	107.50	8.2	29,019	0.03%
2021/09/13	23.7	106.89	3	107.33	106.50	20.7	29,065	0.07%
2021/09/10	8.3	107.70	12	107.92	108.00	-3.7	29,390	-0.01%
2021/09/09	33.8	106.72	18.1	107.08	107.00	15.7	29,660	0.05%
2021/09/08	71.3	108.19	49	109.02	107.50	22.3	29,623	0.08%
2021/09/07	82.1	109.07	13.6	108.60	108.50	68.5	29,547	0.23%
2021/09/06	186.5	111.49	81.6	111.81	111.00	104.9	29,553	0.36%	大買/鉅額交易
2021/09/03	89.5	111.86	154.9	112.19	112.50	-65.4	29,849	-0.22%	大賣/
2021/09/02	690.2	111.97	703	111.56	111.50	-12.9	29,768	-0.04%	大買/大賣/
2021/09/01	160.3	110.83	221.4	111.27	111.00	-61.1	29,654	-0.21%	大買/大賣/
2021/08/31	25	109.16	7.8	109.85	111.00	17.2	29,587	0.06%
2021/08/30	10.3	107.56	18	108.17	109.00	-7.8	29,418	-0.03%
2021/08/27	38.1	107.88	135	107.51	108.00	-96.9	29,666	-0.33%	大賣/
2021/08/26	30.3	107.62	6.1	107.83	107.50	24.3	29,835	0.08%
2021/08/25	15.1	108.24	2.6	108.50	108.50	12.5	30,168	0.04%
2021/08/24	21.2	108.50	12.1	108.37	109.00	9.1	30,304	0.03%
2021/08/23	21.3	106.76	23.7	106.84	107.50	-2.3	30,576	-0.01%
2021/08/20	39.5	103.53	20.1	104.61	104.50	19.5	30,649	0.06%
2021/08/19	135.3	103.96	13.6	103.74	103.00	121.7	31,163	0.39%	大買/鉅額交易
2021/08/18	47.2	105.58	24.2	106.21	107.00	23	30,717	0.07%
2021/08/17	33.4	106.76	14	107.32	106.50	19.4	31,031	0.06%
2021/08/16	51.2	107.28	12	107.88	107.50	39.1	31,124	0.13%
2021/08/13	246.7	109.09	77.4	109.38	109.00	169.4	31,441	0.54%	大買/鉅額交易
2021/08/12	23.2	108.96	3	109.33	109.00	20.2	31,378	0.06%
2021/08/11	57.1	107.15	17.1	107.71	109.00	40	31,859	0.13%
2021/08/10	480.9	110.00	29	109.71	108.50	451.9	32,440	1.39%	大買/鉅額交易
2021/08/09	178.1	111.58	154.8	112.06	112.00	23.3	33,341	0.07%	大買/大賣/
2021/08/06	154.1	111.40	144.4	112.21	112.50	9.7	33,684	0.03%	大買/大賣/
2021/08/05	98	111.10	95.6	111.51	112.00	2.4	34,169	0.01%
2021/08/04	116	111.41	108.5	111.88	112.00	7.5	36,329	0.02%	大買/大賣/
2021/08/03	1,003.5	111.54	179	111.66	111.50	824.5	37,309	2.21%	大買/大賣/鉅額交易
2021/08/02	149.8	110.60	317.3	111.60	113.00	-167.4	37,640	-0.44%	大買/大賣/鉅額交易
2021/07/30	233	110.09	166	110.65	110.00	67	38,246	0.18%	大買/大賣/
2021/07/29	180	110.49	161	110.91	111.00	19	38,400	0.05%	大買/大賣/
2021/07/28	223.1	109.74	211.9	110.16	110.50	11.3	39,142	0.03%	大買/大賣/
2021/07/27	135.5	110.89	162.1	111.42	111.50	-26.6	40,042	-0.07%	大買/大賣/
2021/07/26	144.6	109.61	111.1	110.13	110.00	33.5	40,774	0.08%	大買/大賣/
2021/07/23	59.5	110.83	12.7	110.92	110.50	46.9	40,978	0.11%
2021/07/22	108	109.87	13.1	111.04	110.50	94.9	41,267	0.23%	大買/
2021/07/21	120.7	114.20	276.2	114.14	112.50	-155.5	41,185	-0.38%	大買/大賣/鉅額交易
2021/07/20	230.2	114.99	310.4	115.25	114.50	-80.2	40,817	-0.20%	大買/大賣/
2021/07/19	112.2	116.72	145.5	116.91	116.50	-33.3	41,033	-0.08%	大買/大賣/
2021/07/16	35.3	118.53	892.3	118.86	119.50	-857	41,627	-2.06%	大賣/鉅額交易
2021/07/15	231.1	118.63	159.6	117.75	119.50	71.5	41,646	0.17%	大買/大賣/
2021/07/14	260	116.60	264.6	117.08	116.00	-4.6	41,038	-0.01%	大買/大賣/
2021/07/13	166.8	116.20	189.1	116.57	116.50	-22.3	41,122	-0.05%	大買/大賣/
2021/07/12	57.4	115.23	46.5	115.29	115.00	10.9	41,396	0.03%
2021/07/09	70	113.75	67.1	114.16	114.00	2.9	41,770	0.01%
2021/07/08	212.3	115.62	109.3	115.74	115.50	103	42,184	0.24%	大買/大賣/鉅額交易
2021/07/07	330.3	115.82	329.2	116.04	115.00	1	42,614	0.00%	大買/大賣/
2021/07/06	144.7	115.95	206	116.46	116.50	-61.3	43,302	-0.14%	大買/大賣/
2021/07/05	81.9	114.63	254.7	114.60	117.00	-172.8	43,911	-0.39%	大賣/鉅額交易
2021/07/02	186.7	111.77	82.3	111.91	111.50	104.4	43,223	0.24%	大買/鉅額交易
2021/07/01	154.2	111.81	134.2	112.27	112.00	20.1	43,510	0.05%	大買/大賣/
2021/06/30	183.7	112.58	247.2	113.00	112.00	-63.4	43,940	-0.14%	大買/大賣/
2021/06/29	49.2	111.97	51	112.32	111.50	-1.8	45,039	0.00%
2021/06/28	77.4	111.89	62	112.15	111.50	15.4	46,909	0.03%
2021/06/25	98.8	113.51	159.9	114.25	113.00	-61.2	47,286	-0.13%	大賣/
2021/06/24	227.5	112.33	220.2	112.92	113.00	7.3	47,379	0.02%	大買/大賣/
2021/06/23	28.1	109.96	66.8	110.48	111.50	-38.7	47,741	-0.08%
2021/06/22	49.1	109.16	21	109.19	108.50	28.1	48,354	0.06%
2021/06/21	92.3	109.02	8.1	109.07	108.50	84.3	49,335	0.17%
2021/06/18	114.4	112.24	89.1	112.62	111.50	25.3	50,635	0.05%	大買/
2021/06/17	199.1	111.27	181	111.72	113.00	18.1	51,947	0.03%	大買/大賣/
2021/06/16	196.2	112.02	175.3	112.48	111.50	20.9	54,351	0.04%	大買/大賣/
2021/06/15	149.8	112.83	122.2	112.84	113.00	27.6	56,251	0.05%	大買/大賣/
2021/06/11	169.1	112.78	210	113.11	113.50	-41	58,242	-0.07%	大買/大賣/
2021/06/10	9.3	110.72	31.1	110.74	110.50	-21.9	59,189	-0.04%
2021/06/09	229.5	110.00	226.2	110.01	109.50	3.3	60,027	0.01%	大買/大賣/
2021/06/08	20.1	110.70	2.1	110.98	110.50	18	61,243	0.03%
2021/06/07	22.4	110.37	23	110.51	110.50	-0.6	62,197	0.00%
2021/06/04	39.3	110.05	9.2	110.28	112.00	30.1	62,654	0.05%
2021/06/03	43.2	111.47	33.2	111.49	111.00	10	62,906	0.02%
2021/06/02	39.5	112.85	20.3	111.61	112.00	19.2	63,414	0.03%
2021/06/01	46.3	114.54	22.8	114.13	114.50	23.5	64,306	0.04%
2021/05/31	22.2	112.41	47.3	112.67	113.50	-25.1	65,255	-0.04%
2021/05/28	24.7	110.64	18.8	110.92	111.00	5.9	66,126	0.01%
2021/05/27	62	108.33	46.1	108.94	109.50	15.9	66,575	0.02%
2021/05/26	30.5	111.50	13.1	111.43	111.50	17.4	67,559	0.03%
2021/05/25	26.6	111.99	48.3	112.06	112.00	-21.7	69,013	-0.03%
2021/05/24	78.7	108.81	21.1	108.98	109.50	57.6	69,079	0.08%
2021/05/21	263	108.71	146.7	108.99	109.50	116.3	69,408	0.17%	大買/大賣/鉅額交易
2021/05/20	30.1	105.35	95.1	105.78	106.00	-65	69,516	-0.09%
2021/05/19	96.6	105.41	46.9	105.28	105.00	49.7	70,236	0.07%
2021/05/18	225.7	104.95	150.8	105.22	107.00	74.9	70,231	0.11%	大買/大賣/
2021/05/17	175.3	100.05	602.1	99.89	98.20	-426.8	70,387	-0.61%	大買/大賣/鉅額交易
2021/05/14	63.6	105.01	69.5	104.78	104.50	-5.9	70,236	-0.01%
2021/05/13	79.9	103.18	94.6	102.28	103.00	-14.7	70,571	-0.02%
2021/05/12	141.7	100.95	176.5	101.25	102.00	-34.8	70,334	-0.05%	大買/大賣/
2021/05/11	203.9	108.18	51.4	107.80	107.00	152.5	69,233	0.22%	大買/鉅額交易
2021/05/10	60.1	113.85	31.2	114.08	113.00	28.9	69,994	0.04%
2021/05/07	28.6	116.38	311.8	115.83	117.50	-283.2	72,312	-0.39%	大賣/鉅額交易
2021/05/06	113.8	112.25	44.2	112.06	112.50	69.7	73,359	0.09%	大買/
2021/05/05	64.3	110.98	66	111.21	110.00	-1.7	74,195	0.00%
2021/05/04	121.4	109.29	284.4	109.38	108.50	-163	75,249	-0.22%	大買/大賣/鉅額交易
2021/05/03	125.3	113.14	69.5	113.39	112.50	55.8	76,133	0.07%	大買/
2021/04/29	51.8	117.15	63.6	117.64	116.00	-11.8	78,603	-0.01%
2021/04/28	54.6	117.18	38.4	117.10	117.00	16.2	79,282	0.02%
2021/04/27	55.6	119.86	70.5	119.20	118.50	-14.9	80,842	-0.02%
2021/04/26	65	118.18	18.1	118.31	117.50	46.9	81,368	0.06%
2021/04/23	30.5	118.26	22.3	118.34	119.00	8.2	82,262	0.01%
2021/04/22	115.3	118.81	95.1	119.03	117.50	20.2	84,441	0.02%	大買/
2021/04/21	74.4	120.31	37.1	120.61	120.00	37.4	88,574	0.04%
2021/04/20	37.3	121.46	29.3	121.57	122.00	8	89,305	0.01%
2021/04/19	132.5	122.04	32.6	121.95	121.50	99.8	90,633	0.11%	大買/
2021/04/16	95.7	122.87	137.8	123.30	123.50	-42.1	91,260	-0.05%	大賣/
2021/04/15	45.3	120.16	30.3	120.49	121.00	15	92,273	0.02%
2021/04/14	147.4	121.42	72.6	121.52	121.50	74.8	93,500	0.08%	大買/
2021/04/13	82.1	122.02	79	122.37	122.50	3	96,281	0.00%
2021/04/12	72.9	120.41	55.6	120.52	120.50	17.4	99,322	0.02%
2021/04/09	192.6	121.64	35.1	121.27	120.00	157.6	102,027	0.15%	大買/鉅額交易
2021/04/08	118.5	122.48	165.2	122.68	122.50	-46.7	101,224	-0.05%	大買/大賣/
2021/04/07	63.2	123.37	28.7	123.24	123.50	34.4	101,243	0.03%
2021/04/06	80.7	122.97	54.4	123.15	122.50	26.2	101,439	0.03%
2021/04/01	178.9	122.24	171.3	121.85	121.50	7.7	101,864	0.01%	大買/大賣/
2021/03/31	179.4	124.73	328.6	124.54	124.00	-149.2	102,143	-0.15%	大買/大賣/鉅額交易
2021/03/30	60.1	129.30	79.8	129.35	129.50	-19.7	100,661	-0.02%
2021/03/29	27.9	127.91	45	128.17	128.50	-17.1	100,823	-0.02%
2021/03/26	141.3	127.17	153.4	126.96	126.50	-12.1	101,700	-0.01%	大買/大賣/
2021/03/25	152.8	127.70	164.3	127.27	126.50	-11.6	101,299	-0.01%	大買/大賣/
2021/03/24	252	128.99	150.4	129.21	128.00	101.6	100,686	0.10%	大買/大賣/鉅額交易
2021/03/23	184.2	132.58	243.8	131.41	130.50	-59.6	99,806	-0.06%	大買/大賣/
2021/03/22	169.9	126.58	166.8	127.12	130.00	3.1	98,701	0.00%	大買/大賣/
2021/03/19	324.5	125.03	235.5	125.32	123.50	88.9	97,546	0.09%	大買/大賣/
2021/03/18	366.1	129.63	238.7	129.72	129.50	127.4	95,637	0.13%	大買/大賣/鉅額交易
2021/03/17	188.2	125.95	304.3	125.81	126.00	-116.1	94,357	-0.12%	大買/大賣/鉅額交易
2021/03/16	145.7	122.16	104.4	122.48	123.00	41.3	92,873	0.04%	大買/大賣/
2021/03/15	116.3	120.03	256.9	120.40	121.00	-140.7	92,452	-0.15%	大買/大賣/鉅額交易
2021/03/12	159.3	119.03	163.8	119.19	120.00	-4.5	93,263	0.00%	大買/大賣/
2021/03/11	76.2	117.05	73.7	117.11	117.00	2.5	94,385	0.00%
2021/03/10	56.1	115.52	67.9	115.87	115.50	-11.8	93,926	-0.01%
2021/03/09	45.8	112.96	23.9	113.42	115.00	22	93,640	0.02%
2021/03/08	64.4	114.37	136.6	115.21	113.50	-72.2	93,481	-0.08%	大賣/
2021/03/05	85.6	114.22	46.9	115.10	115.00	38.7	92,985	0.04%
2021/03/04	78.3	113.67	26.4	113.76	114.50	51.9	92,545	0.06%
2021/03/03	30.7	114.72	72.9	114.57	115.50	-42.2	91,575	-0.05%
2021/03/02	163.9	114.00	74.4	113.00	112.00	89.5	90,689	0.10%	大買/
2021/02/26	265.8	113.40	40.6	113.93	112.00	225.3	90,179	0.25%	大買/鉅額交易
2021/02/25	110.9	115.54	121.2	115.22	116.50	-10.3	88,553	-0.01%	大買/大賣/
2021/02/24	63.3	112.15	26.4	112.26	110.50	36.9	87,097	0.04%
2021/02/23	38.6	110.38	25.7	110.43	111.50	12.9	86,598	0.01%
2021/02/22	68.2	112.04	37.2	111.99	111.00	31	86,137	0.04%
2021/02/19	105.3	110.26	125.1	110.81	110.00	-19.8	85,645	-0.02%	大買/大賣/
2021/02/18	41.7	113.43	54	113.50	113.00	-12.3	84,850	-0.01%
2021/02/17	75.1	114.24	64	113.91	114.00	11.1	84,908	0.01%
2021/02/05	247.5	114.58	69.3	114.85	113.50	178.2	83,928	0.21%	大買/鉅額交易
2021/02/04	80.1	114.05	103.1	114.11	114.00	-23	83,134	-0.03%	大賣/
2021/02/03	82.5	116.55	92.2	116.50	116.50	-9.7	82,680	-0.01%
2021/02/02	122.4	116.10	94	116.23	116.50	28.4	82,107	0.03%	大買/
2021/02/01	173.5	110.73	155	110.27	113.00	18.6	81,389	0.02%	大買/大賣/
2021/01/29	308.5	115.42	352.6	113.99	111.50	-44	79,640	-0.06%	大買/大賣/
2021/01/28	175.9	119.17	141.8	118.85	118.50	34.1	76,874	0.04%	大買/大賣/
2021/01/27	290	123.80	278.4	123.11	123.00	11.6	75,136	0.02%	大買/大賣/
2021/01/26	415.6	122.87	397.1	122.24	122.00	18.6	73,916	0.03%	大買/大賣/
2021/01/25	258	121.26	275.2	120.92	123.00	-17.2	72,070	-0.02%	大買/大賣/
2021/01/22	701.4	120.40	624.9	119.88	121.50	76.5	70,174	0.11%	大買/大賣/
2021/01/21	117	116.40	125.9	116.37	117.00	-9	67,021	-0.01%	大買/大賣/
2021/01/20	635.4	116.09	643.3	114.90	114.50	-7.9	66,129	-0.01%	大買/大賣/
2021/01/19	1,153.9	114.98	1,182.6	115.45	115.00	-28.7	64,197	-0.04%	大買/大賣/
2021/01/18	168.9	113.00	131.2	112.64	114.00	37.8	63,005	0.06%	大買/大賣/
2021/01/15	362.8	116.48	369.8	115.23	115.50	-7.1	61,737	-0.01%	大買/大賣/
2021/01/14	274.5	114.51	347.6	112.73	116.00	-73.1	59,302	-0.12%	大買/大賣/
2021/01/13	101.4	106.11	135.3	105.80	106.50	-33.8	54,542	-0.06%	大買/大賣/
2021/01/12	140.1	104.25	150.6	104.02	104.00	-10.5	53,983	-0.02%	大買/大賣/
2021/01/11	77.7	107.39	347.6	106.61	107.50	-269.9	53,647	-0.50%	大賣/鉅額交易
2021/01/08	113.8	107.30	107.7	107.38	108.00	6.1	53,291	0.01%	大買/大賣/
2021/01/07	746.7	106.87	447.8	107.00	107.00	298.9	51,832	0.58%	大買/大賣/鉅額交易
2021/01/06	487	105.35	419.3	104.90	105.00	67.7	50,561	0.13%	大買/大賣/
2021/01/05	274.8	102.95	450.2	102.93	104.00	-175.5	47,274	-0.37%	大買/大賣/鉅額交易
2021/01/04	505.1	98.20	404.8	95.83	99.90	100.3	44,037	0.23%	大買/大賣/
2020/12/31	96.3	91.84	33.2	91.80	92.00	63.1	40,427	0.16%
2020/12/30	31.5	90.83	44.2	90.75	91.60	-12.7	40,179	-0.03%
2020/12/29	142.6	91.01	650.1	90.93	90.40	-507.5	39,796	-1.28%	大買/大賣/鉅額交易
2020/12/28	189.9	92.57	43.8	92.32	91.80	146.2	39,355	0.37%	大買/鉅額交易
2020/12/25	756.5	91.74	312.3	91.39	91.80	444.2	38,556	1.15%	大買/大賣/鉅額交易
2020/12/24	44.5	89.39	39.8	89.49	89.60	4.8	37,188	0.01%
2020/12/23	132.5	88.59	142.4	88.87	88.80	-9.9	37,032	-0.03%	大買/大賣/
2020/12/22	290	89.07	293.2	89.10	87.70	-3.2	36,732	-0.01%	大買/大賣/
2020/12/21	74	87.84	65.3	87.97	88.00	8.7	36,124	0.02%
2020/12/18	62	87.76	16	87.81	87.70	46	35,941	0.13%
2020/12/17	73.2	87.91	15	88.01	87.80	58.2	35,866	0.16%
2020/12/16	15	87.76	44.2	87.73	88.20	-29.2	35,716	-0.08%
2020/12/15	251.6	87.53	236.2	86.74	87.10	15.4	35,463	0.04%	大買/大賣/
2020/12/14	313.6	88.41	271.2	88.27	87.70	42.4	35,162	0.12%	大買/大賣/
2020/12/11	67.2	86.94	85.6	87.19	87.60	-18.3	34,666	-0.05%
2020/12/10	69.5	87.86	45.3	87.63	87.70	24.3	33,930	0.07%
2020/12/09	151.7	88.66	255.3	88.82	89.00	-103.5	33,480	-0.31%	大買/大賣/鉅額交易
2020/12/08	173	88.43	212.5	88.23	87.60	-39.5	32,621	-0.12%	大買/大賣/
2020/12/07	254.8	86.76	249.9	85.91	87.90	4.9	31,140	0.02%	大買/大賣/
2020/12/04	65	82.90	200	83.04	82.90	-135	28,798	-0.47%	大賣/鉅額交易
2020/12/03	280.4	82.18	47	82.11	82.00	233.4	28,368	0.82%	大買/鉅額交易
2020/12/02	329.1	82.87	7	83.13	82.70	322.1	28,204	1.14%	大買/鉅額交易
2020/12/01	4.1	82.47	9.9	82.69	82.90	-5.8	28,227	-0.02%
2020/11/30	21	82.34	4.1	82.65	82.30	16.9	28,504	0.06%
2020/11/27	20	82.63	3.9	82.60	82.60	16.1	27,917	0.06%
2020/11/26	15.5	82.94	17.1	82.96	83.00	-1.7	27,869	-0.01%
2020/11/25	15.5	82.05	27	82.03	82.00	-11.6	27,823	-0.04%
2020/11/24	57.1	82.33	8.1	82.34	82.00	49	27,853	0.18%
2020/11/23	3.1	82.76	15.4	82.81	82.90	-12.3	27,877	-0.04%
2020/11/20	70	82.26	314.4	82.44	82.50	-244.4	27,738	-0.88%	大賣/鉅額交易
2020/11/19	9	82.67	28	82.74	82.90	-19	27,618	-0.07%
2020/11/18	217.1	83.19	17.7	83.09	83.20	199.4	27,595	0.72%	大買/鉅額交易
2020/11/17	106.7	82.42	329	82.53	83.00	-222.3	27,491	-0.81%	大買/大賣/鉅額交易
2020/11/16	13.2	82.44	61.2	82.48	82.60	-47.9	27,885	-0.17%
2020/11/13	54	81.64	67.1	81.51	81.40	-13.1	27,577	-0.05%
2020/11/12	104	81.59	39	81.65	81.90	65	27,494	0.24%	大買/
2020/11/11	224.1	81.07	52.1	81.36	81.60	172.1	27,213	0.63%	大買/鉅額交易
2020/11/10	11	80.91	30	80.85	80.80	-19	27,174	-0.07%
2020/11/09	20.2	80.96	42.7	80.95	81.20	-22.5	28,235	-0.08%
2020/11/06	12.3	79.53	27	79.62	79.70	-14.7	28,321	-0.05%
2020/11/05	16.1	78.70	10	79.09	79.00	6	28,488	0.02%
2020/11/04	11.2	78.35	23	78.76	78.80	-11.8	29,073	-0.04%
2020/11/03	11	78.36	2	78.60	78.30	9	29,122	0.03%
2020/11/02	23	77.53	28	77.58	78.30	-5	29,432	-0.02%
2020/10/30	15.4	77.59	6	77.67	77.50	9.4	29,600	0.03%
2020/10/29	27	77.36	21	77.52	78.00	6	29,550	0.02%
2020/10/28	42.3	79.00	15.6	79.03	78.30	26.7	30,059	0.09%
2020/10/27	18.3	79.65	9	79.78	80.00	9.3	30,234	0.03%
2020/10/26	2.8	80.20	29	80.15	80.20	-26.2	30,632	-0.09%
2020/10/23	18	80.78	22	80.98	80.70	-4	31,049	-0.01%
2020/10/22	2	80.75	1	80.60	80.80	1	32,073	0.00%
2020/10/21	22.3	80.93	17	80.74	80.40	5.3	32,779	0.02%
2020/10/20	58	81.47	16	81.31	81.40	42	33,058	0.13%
2020/10/19	82.2	80.88	76	80.91	81.30	6.2	33,610	0.02%
2020/10/16	156	79.34	30	79.00	78.60	126	33,408	0.38%	大買/鉅額交易
2020/10/15	9	78.10	28	78.03	78.10	-19	33,847	-0.06%
2020/10/14	51.2	78.24	13	78.51	78.00	38.2	34,602	0.11%
2020/10/13	13.2	78.47	16	78.68	78.90	-2.9	34,800	-0.01%
2020/10/12	17.2	78.58	40	78.54	78.70	-22.8	35,259	-0.06%
2020/10/08	25	77.80	17	77.82	78.00	8	35,425	0.02%
2020/10/07	18	77.46	4	77.38	77.40	14	35,744	0.04%
2020/10/06	8	78.04	16.6	77.85	77.80	-8.6	36,066	-0.02%
2020/10/05	6	77.70	16	78.24	77.70	-10	36,653	-0.03%
2020/09/30	35	77.63	20.2	77.71	77.40	14.8	37,159	0.04%
2020/09/29	30	77.28	45	77.54	77.00	-15	37,455	-0.04%
2020/09/28	6.5	76.48	15	76.33	76.90	-8.5	37,793	-0.02%
2020/09/25	21	74.70	16	74.79	74.30	5	38,001	0.01%
2020/09/24	64	75.48	28	75.21	75.00	36	38,076	0.09%
2020/09/23	13	76.80	5	76.90	76.70	8	37,687	0.02%
2020/09/22	29	76.94	17	77.02	76.80	12	38,132	0.03%
2020/09/21	32	77.50	6.2	77.60	77.40	25.8	38,706	0.07%
2020/09/18	7	77.69	13	77.95	77.60	-6	40,000	-0.01%
2020/09/17	27	78.19	7	78.40	78.10	20	40,947	0.05%
2020/09/16	10	78.92	11.6	78.90	78.80	-1.6	41,362	0.00%
2020/09/15	4	79.13	9	79.14	79.10	-5	41,339	-0.01%
2020/09/14	34.2	79.31	46	79.23	79.40	-11.8	41,646	-0.03%
2020/09/11	14	78.21	10	78.38	78.50	4	41,491	0.01%
2020/09/10	11	78.29	86.3	78.33	78.50	-75.3	41,523	-0.18%
2020/09/09	93	77.58	14	77.05	77.90	79	41,410	0.19%
2020/09/08	21	77.72	13.3	77.75	77.50	7.7	41,473	0.02%
2020/09/07	13.5	77.00	10.6	77.27	77.30	2.9	41,611	0.01%
2020/09/04	30	76.93	51	76.99	76.90	-21	41,954	-0.05%
2020/09/03	29	78.22	173	78.22	77.70	-144	41,789	-0.34%	大賣/鉅額交易
2020/09/02	18.8	77.35	8	77.06	77.80	10.8	41,734	0.03%
2020/09/01	131.4	76.85	12	76.79	77.00	119.4	42,211	0.28%	大買/鉅額交易
2020/08/31	11.3	77.34	37	77.63	76.90	-25.7	42,474	-0.06%
2020/08/28	28	77.56	3.1	77.58	77.50	24.9	42,692	0.06%
2020/08/27	32.1	77.93	6	77.93	77.50	26.1	42,988	0.06%
2020/08/26	17	78.05	7	78.10	78.20	10	43,281	0.02%
2020/08/25	11	78.12	36	78.13	78.30	-25	43,441	-0.06%
2020/08/24	25	77.90	7	78.01	77.60	18	43,891	0.04%
2020/08/21	57.8	78.03	54	77.97	78.20	3.8	43,964	0.01%
2020/08/20	89	77.35	32.8	77.51	77.10	56.2	43,929	0.13%
2020/08/19	25.1	80.05	149	80.14	79.30	-124	43,368	-0.29%	大賣/鉅額交易
2020/08/18	8.2	79.76	9.4	79.82	79.80	-1.2	43,283	0.00%
2020/08/17	6	80.32	28	80.31	80.20	-22	43,604	-0.05%
2020/08/14	23	80.01	68	80.35	80.40	-45	43,618	-0.10%
2020/08/13	308.3	80.63	148	79.62	79.50	160.3	43,559	0.37%	大買/大賣/鉅額交易
2020/08/12	119.5	80.87	88.4	80.88	81.40	31.1	42,948	0.07%	大買/
2020/08/11	38.1	80.25	73.4	80.09	79.80	-35.4	43,139	-0.08%
2020/08/10	111	79.67	44.1	80.01	80.50	66.9	43,407	0.15%	大買/
2020/08/07	35	78.66	12	78.71	78.30	23	43,275	0.05%
2020/08/06	66.7	79.18	55.3	79.27	79.00	11.4	43,625	0.03%
2020/08/05	42.6	78.19	2	78.35	77.90	40.6	43,829	0.09%
2020/08/04	12	77.77	13.2	77.81	78.10	-1.2	44,340	0.00%
2020/08/03	56	77.81	45	77.60	77.10	11	44,597	0.02%
2020/07/31	725.4	79.11	25	78.71	78.40	700.4	44,108	1.59%	大買/鉅額交易
2020/07/30	35.3	78.00	8.6	77.96	78.00	26.7	43,832	0.06%
2020/07/29	46	78.43	17	78.29	78.00	29	43,666	0.07%
2020/07/28	90	79.51	101.1	80.23	78.40	-11.1	43,848	-0.03%	大賣/
2020/07/27	57.3	78.38	33.2	78.87	78.00	24.1	43,342	0.06%
2020/07/24	77.8	80.74	14	80.79	80.00	63.8	42,760	0.15%
2020/07/23	198.6	81.89	40	81.71	82.10	158.6	42,348	0.37%	大買/鉅額交易
2020/07/22	43.7	85.52	60.8	85.57	85.90	-17.1	41,517	-0.04%
2020/07/21	116.2	85.54	293	85.33	85.30	-176.8	40,594	-0.44%	大買/大賣/鉅額交易
2020/07/20	77.1	86.32	226	86.41	86.80	-148.9	39,798	-0.37%	大賣/鉅額交易
2020/07/17	94.7	88.39	79.4	88.14	88.00	15.3	39,066	0.04%
2020/07/16	93	87.64	49	87.55	87.60	44	39,095	0.11%
2020/07/15	17	86.66	66	86.85	86.60	-49	38,790	-0.13%
2020/07/14	33	86.82	11.4	86.98	86.30	21.6	39,163	0.06%
2020/07/13	16.1	85.94	24.6	86.16	86.70	-8.5	39,298	-0.02%
2020/07/10	41	85.34	148	85.80	84.80	-107	39,392	-0.27%	大賣/鉅額交易
2020/07/09	58.1	86.51	106.2	86.07	86.20	-48.1	39,134	-0.12%	大賣/
2020/07/08	36.4	87.02	28.7	86.96	87.00	7.7	38,728	0.02%
2020/07/07	41	86.32	89	86.40	87.00	-48	38,430	-0.12%
2020/07/06	20.2	86.00	63	86.48	86.40	-42.9	38,484	-0.11%
2020/07/03	51.4	85.34	225.1	85.32	85.30	-173.7	39,251	-0.44%	大賣/鉅額交易
2020/07/02	89	85.37	70.1	85.64	86.00	18.9	39,318	0.05%
2020/07/01	150.1	86.73	202.2	85.94	85.90	-52.1	39,567	-0.13%	大買/大賣/
2020/06/30	47.3	86.10	148	85.95	86.30	-100.7	39,234	-0.26%	大賣/
2020/06/29	138.2	84.24	190	84.49	85.20	-51.8	38,911	-0.13%	大買/大賣/
2020/06/24	150.7	82.40	95.5	82.94	83.50	55.2	37,861	0.15%	大買/
2020/06/23	136	80.13	56.2	80.01	80.20	79.8	37,387	0.21%	大買/
2020/06/22	115	78.42	17	78.65	78.90	98	37,269	0.26%	大買/
2020/06/19	7	78.30	23	78.47	78.80	-16	37,883	-0.04%
2020/06/18	198	78.13	30.7	78.25	78.50	167.3	37,988	0.44%	大買/鉅額交易
2020/06/17	29.3	78.25	9.3	78.42	78.20	20	38,713	0.05%
2020/06/16	10.2	78.08	20	78.08	78.40	-9.8	40,122	-0.02%
2020/06/15	35	77.42	33.8	77.30	77.00	1.2	41,533	0.00%
2020/06/12	43.1	77.35	32.1	77.45	78.00	11	42,349	0.03%
2020/06/11	41.4	79.29	427	79.47	78.60	-385.6	42,992	-0.90%	大賣/鉅額交易
2020/06/10	7.5	79.55	67.8	79.70	79.90	-60.3	43,388	-0.14%
2020/06/09	26	79.49	163	79.65	79.50	-137	44,767	-0.31%	大賣/鉅額交易
2020/06/08	74.3	79.40	81	79.49	79.70	-6.7	45,559	-0.01%
2020/06/05	60.3	77.95	16.2	78.14	78.50	44.1	45,175	0.10%
2020/06/04	33	78.29	19.1	78.21	78.40	13.9	45,232	0.03%
2020/06/03	48.1	78.05	26.8	78.13	78.10	21.3	45,254	0.05%
2020/06/02	33.4	77.14	25	77.19	77.10	8.4	45,186	0.02%
2020/06/01	6	76.33	50	76.59	76.20	-44	45,106	-0.10%
2020/05/29	20.2	74.68	14	75.50	75.80	6.2	45,158	0.01%
2020/05/28	252	75.64	12	75.48	75.30	240	44,994	0.53%	大買/鉅額交易
2020/05/27	134.4	74.99	26	75.23	75.30	108.4	45,453	0.24%	大買/鉅額交易
2020/05/26	14.5	74.83	13.8	74.78	74.80	0.7	45,969	0.00%
2020/05/25	35	73.12	15	73.05	73.60	20	46,216	0.04%
2020/05/22	56	73.92	20	73.77	73.60	36	46,552	0.08%
2020/05/21	29	74.77	10.8	74.75	74.70	18.2	46,325	0.04%
2020/05/20	30	74.69	15.5	74.82	74.50	14.5	46,417	0.03%
2020/05/19	75.3	75.15	39	75.28	74.80	36.3	46,489	0.08%
2020/05/18	65.2	75.48	44	75.55	75.00	21.2	46,100	0.05%
2020/05/15	60	77.37	151	77.42	77.10	-91	45,526	-0.20%	大賣/
2020/05/14	41	78.31	22	78.23	78.20	19	45,023	0.04%
2020/05/13	59.5	78.29	30.5	78.44	78.80	29	44,680	0.06%
2020/05/12	76	77.66	333	77.47	77.30	-257	44,565	-0.58%	大賣/鉅額交易
2020/05/11	76.8	78.16	96.8	78.52	78.90	-20	44,747	-0.04%
2020/05/08	40	76.25	31.2	76.46	76.20	8.9	44,242	0.02%
2020/05/07	18	74.91	33	75.10	75.20	-15	44,308	-0.03%
2020/05/06	45.3	74.35	29.8	74.73	74.30	15.5	44,218	0.03%
2020/05/05	53	74.31	12	74.43	74.10	41	44,492	0.09%
2020/05/04	95	74.49	22	74.45	74.50	73	44,768	0.16%
2020/04/30	56.6	76.49	97.8	76.44	77.00	-41.2	44,694	-0.09%
2020/04/29	81.9	75.87	38	75.84	75.60	43.9	44,975	0.10%
2020/04/28	108.1	75.04	16	75.04	75.20	92.1	45,609	0.20%	大買/
2020/04/27	118.4	74.83	32	74.86	74.90	86.4	47,798	0.18%	大買/
2020/04/24	14.2	73.94	4	74.10	73.80	10.2	47,910	0.02%
2020/04/23	14	74.16	21	74.60	74.00	-7	48,896	-0.01%
2020/04/22	100	73.27	58	72.79	73.90	42	48,768	0.09%
2020/04/21	155.5	74.34	29	73.89	73.50	126.5	48,703	0.26%	大買/鉅額交易
2020/04/20	30.5	75.98	175.6	76.11	76.20	-145.1	48,171	-0.30%	大賣/鉅額交易
2020/04/17	98.9	75.98	120	75.90	75.80	-21.1	48,024	-0.04%	大賣/
2020/04/16	31	74.38	13	74.65	74.00	18	47,392	0.04%
2020/04/15	69	74.48	18	74.40	74.10	51	47,157	0.11%
2020/04/14	75.9	73.99	31.4	73.94	74.40	44.5	47,387	0.09%
2020/04/13	17	73.31	104	73.39	73.10	-87	47,485	-0.18%	大賣/
2020/04/10	70	73.64	30	73.66	73.90	40	47,506	0.08%
2020/04/09	104	74.84	46	74.31	74.00	58	47,817	0.12%	大買/
2020/04/08	112.5	73.22	63	73.68	75.00	49.5	47,242	0.10%	大買/
2020/04/07	66	71.55	38	71.28	71.20	28	45,981	0.06%
2020/04/06	34	69.86	15	70.09	70.20	19	45,466	0.04%
2020/04/01	28	70.06	5.9	70.13	70.00	22.1	44,975	0.05%
2020/03/31	23.5	70.14	21.4	70.14	69.90	2.2	44,733	0.00%
2020/03/30	41	69.71	94	69.22	70.00	-53	44,283	-0.12%
2020/03/27	255	71.17	35.2	70.91	70.10	219.8	43,919	0.50%	大買/鉅額交易
2020/03/26	35	70.86	21	70.96	71.00	14	43,204	0.03%
2020/03/25	159.3	71.87	74	71.85	71.40	85.3	43,208	0.20%	大買/
2020/03/24	84.7	69.87	57	69.81	69.40	27.7	42,793	0.06%
2020/03/23	121	67.55	37	67.83	67.50	84	43,074	0.20%	大買/
2020/03/20	116.2	69.65	112.1	70.09	70.80	4.1	42,561	0.01%	大買/大賣/
2020/03/19	121	67.40	115.8	67.50	66.30	5.2	41,412	0.01%	大買/大賣/
2020/03/18	51	70.43	42.2	70.35	70.00	8.7	40,185	0.02%
2020/03/17	27	70.79	88.8	71.14	70.60	-61.8	39,472	-0.16%
2020/03/16	171	73.14	39.4	72.31	71.10	131.6	38,858	0.34%	大買/鉅額交易
2020/03/13	318.6	70.70	405.2	70.47	74.60	-86.7	38,007	-0.23%	大買/大賣/
2020/03/12	127.6	75.94	66.1	75.80	74.70	61.5	36,846	0.17%	大買/
2020/03/11	84	79.23	25.6	79.58	78.60	58.4	35,761	0.16%
2020/03/10	174	79.09	208.4	79.06	79.40	-34.4	35,582	-0.10%	大買/大賣/
2020/03/09	145.2	79.30	74	79.45	79.10	71.2	35,358	0.20%	大買/
2020/03/06	76	81.07	36	80.98	80.80	40	35,166	0.11%
2020/03/05	171	83.00	145	83.13	82.70	26	35,040	0.07%	大買/大賣/
2020/03/04	36	81.56	34	81.44	81.70	2	35,049	0.01%
2020/03/03	54.2	81.27	65	81.49	81.00	-10.9	34,888	-0.03%
2020/03/02	90.3	78.95	60	79.33	79.20	30.3	34,638	0.09%
2020/02/27	116.3	80.64	43	80.37	80.30	73.3	34,937	0.21%	大買/
2020/02/26	123	81.34	70	81.65	81.10	53	34,982	0.15%	大買/
2020/02/25	23	81.35	54	81.73	82.30	-31	34,763	-0.09%
2020/02/24	56.3	80.65	14	80.81	80.70	42.3	34,847	0.12%
2020/02/21	35.4	81.97	6	82.00	81.70	29.4	35,036	0.08%
2020/02/20	84.4	83.21	13	83.12	82.80	71.4	36,338	0.20%
2020/02/19	32	83.19	19	83.92	83.80	13	36,346	0.04%
2020/02/18	37.3	83.46	13.8	83.41	83.40	23.5	36,642	0.06%
2020/02/17	52	83.98	105	84.04	83.90	-53	37,750	-0.14%	大賣/
2020/02/14	16.1	84.83	5	84.76	84.90	11.1	38,341	0.03%
2020/02/13	57	85.44	111	85.40	84.70	-54	39,439	-0.14%	大賣/
2020/02/12	121.5	84.21	60	84.83	85.50	61.5	40,708	0.15%	大買/
2020/02/11	51.6	82.77	25	82.70	82.90	26.6	41,559	0.06%
2020/02/10	101.3	80.75	111	81.19	82.00	-9.7	42,608	-0.02%	大買/大賣/
2020/02/07	49.3	82.91	33	83.04	82.90	16.3	43,602	0.04%
2020/02/06	25.9	83.00	19	83.02	83.60	6.9	45,059	0.02%
2020/02/05	55.3	82.30	46.2	82.22	82.20	9.1	46,922	0.02%
2020/02/04	41.8	83.08	39	83.39	82.20	2.8	48,200	0.01%
2020/02/03	97.6	80.08	230	79.17	82.20	-132.4	48,094	-0.28%	大賣/鉅額交易
2020/01/31	172.8	83.26	246.5	83.25	83.20	-73.7	47,505	-0.16%	大買/大賣/
2020/01/30	433	84.51	159	84.11	83.10	274	47,070	0.58%	大買/大賣/鉅額交易
2020/01/20	92.1	92.60	65.3	93.01	92.30	26.8	44,925	0.06%
2020/01/17	113	92.01	183.6	92.05	92.30	-70.6	44,926	-0.16%	大買/大賣/
2020/01/16	17.3	89.92	8	89.98	90.00	9.3	44,307	0.02%
2020/01/15	17	89.83	217	89.77	89.90	-200	45,467	-0.44%	大賣/鉅額交易
2020/01/14	9	89.81	24	89.77	90.00	-15	46,469	-0.03%
2020/01/13	118.7	88.93	117.2	88.86	89.60	1.5	46,698	0.00%	大買/大賣/
2020/01/10	23.7	88.12	64.1	88.05	89.00	-40.4	47,630	-0.08%
2020/01/09	40	87.34	12.1	87.41	87.10	27.9	48,452	0.06%
2020/01/08	222.2	87.15	139	87.65	86.50	83.2	48,573	0.17%	大買/大賣/
2020/01/07	112.5	89.27	60.8	89.52	89.10	51.7	48,302	0.11%	大買/
2020/01/06	56.5	90.54	32	90.82	90.50	24.5	48,395	0.05%
2020/01/03	64.1	91.56	78.6	91.69	91.60	-14.5	48,271	-0.03%
2020/01/02	34.2	90.55	23.4	91.03	90.80	10.8	48,116	0.02%
2019/12/31	40.5	90.85	49.6	90.86	90.80	-9.1	48,193	-0.02%
2019/12/30	61.1	91.28	10	91.22	90.90	51.1	48,265	0.11%
2019/12/27	25	91.30	41	91.52	91.50	-16	48,462	-0.03%
2019/12/26	30	90.85	15	90.96	90.80	15	48,560	0.03%
2019/12/25	16	91.09	25.4	90.89	91.00	-9.4	49,146	-0.02%
2019/12/24	16	90.96	3	91.03	90.90	13	49,384	0.03%
2019/12/23	25.4	90.99	54	91.01	91.50	-28.6	49,552	-0.06%
2019/12/20	37.3	91.41	24	91.72	91.10	13.3	49,578	0.03%
2019/12/19	33.5	91.76	13.6	91.94	92.20	19.9	49,260	0.04%
2019/12/18	44.5	92.28	95	92.31	92.40	-50.5	48,958	-0.10%
2019/12/17	57.1	91.33	17	91.36	91.60	40.1	48,539	0.08%
2019/12/16	51.5	91.50	44.3	91.66	91.60	7.2	48,561	0.01%
2019/12/13	16	91.28	19	91.18	91.00	-3	48,552	-0.01%
2019/12/12	107.3	91.81	72.6	91.63	91.00	34.7	48,727	0.07%	大買/
2019/12/11	61.2	90.72	81.6	91.13	91.30	-20.4	48,865	-0.04%
2019/12/10	62	90.47	85	90.16	90.30	-23	49,354	-0.05%
2019/12/09	107.5	90.89	45	91.12	91.00	62.5	49,715	0.13%	大買/
2019/12/06	18	90.08	17.3	90.16	90.50	0.8	49,472	0.00%
2019/12/05	30.2	89.95	34.8	90.10	89.90	-4.6	49,467	-0.01%
2019/12/04	17	89.07	7	89.36	89.50	10	49,622	0.02%
2019/12/03	10	89.26	27.2	89.97	90.00	-17.2	49,672	-0.03%
2019/12/02	82.4	87.31	64.4	87.66	88.60	18	49,485	0.04%
2019/11/29	110.5	88.77	44.8	89.52	88.50	65.7	49,213	0.13%	大買/
2019/11/28	18.8	89.93	1	90.50	89.80	17.8	48,897	0.04%
2019/11/27	15	90.13	24.1	90.14	90.60	-9.1	49,237	-0.02%
2019/11/26	59	89.70	135.4	90.14	89.90	-76.4	49,243	-0.16%	大賣/
2019/11/25	108.3	89.94	60.1	89.74	89.60	48.2	48,294	0.10%	大買/
2019/11/22	170	92.11	86	91.82	91.40	84	47,978	0.18%	大買/
2019/11/21	18	91.07	102.5	91.86	92.50	-84.5	47,972	-0.18%	大賣/
2019/11/20	209	91.85	93.6	91.87	91.90	115.4	47,375	0.24%	大買/鉅額交易
2019/11/19	101	91.68	282	91.54	92.80	-181	47,024	-0.38%	大買/大賣/鉅額交易
2019/11/18	19	90.34	106	90.12	90.50	-87	45,679	-0.19%	大賣/
2019/11/15	182	90.01	249	90.07	90.10	-67	45,397	-0.15%	大買/大賣/
2019/11/14	294.5	90.17	275.1	89.98	89.30	19.4	45,007	0.04%	大買/大賣/
2019/11/13	195.1	89.74	33	89.98	89.70	162.1	44,081	0.37%	大買/鉅額交易
2019/11/12	74	89.83	136.2	89.43	91.00	-62.2	43,699	-0.14%	大賣/
2019/11/11	163.7	88.37	127.6	88.59	87.90	36.1	42,815	0.08%	大買/大賣/
2019/11/08	128	91.80	110.4	91.55	90.90	17.6	41,247	0.04%	大買/大賣/
2019/11/07	119.4	90.60	120.1	90.48	90.80	-0.7	39,749	0.00%	大買/大賣/
2019/11/06	82.4	90.02	105.3	90.10	90.40	-22.8	38,542	-0.06%	大賣/
2019/11/05	178.2	90.02	197	89.75	90.00	-18.9	37,282	-0.05%	大買/大賣/
2019/11/04	159.6	87.97	266.8	87.80	89.00	-107.1	36,054	-0.30%	大買/大賣/鉅額交易
2019/11/01	131.1	83.06	102.9	82.82	84.80	28.2	34,294	0.08%	大買/大賣/
2019/10/31	59.3	80.94	75.4	81.01	80.60	-16.2	33,093	-0.05%
2019/10/30	193.3	80.25	177	80.50	80.20	16.3	32,959	0.05%	大買/大賣/
2019/10/29	32.3	80.65	57.1	80.98	80.80	-24.8	32,835	-0.08%
2019/10/28	214	80.32	210.4	80.37	80.10	3.6	32,576	0.01%	大買/大賣/
2019/10/25	35.2	79.95	32.6	80.01	80.20	2.6	32,470	0.01%
2019/10/24	51.2	80.51	26	80.47	80.50	25.2	32,252	0.08%
2019/10/23	74.8	80.03	70	80.27	80.50	4.8	32,630	0.01%
2019/10/22	36.1	79.05	96.3	79.14	79.50	-60.2	32,364	-0.19%
2019/10/21	23.1	76.76	73	77.04	77.60	-49.9	31,601	-0.16%
2019/10/18	29.6	77.44	46	77.73	76.90	-16.4	31,704	-0.05%
2019/10/17	26	75.95	161.2	75.97	77.20	-135.2	30,791	-0.44%	大賣/鉅額交易
2019/10/16	21.5	74.92	44	75.07	75.00	-22.5	29,769	-0.08%
2019/10/15	14	74.81	31	74.93	74.70	-17	29,704	-0.06%
2019/10/14	32.1	74.29	21	74.19	74.50	11.1	30,027	0.04%
2019/10/09	21	73.27	6	73.35	72.90	15	29,767	0.05%
2019/10/08	28	73.81	24	73.85	74.00	4	29,894	0.01%
2019/10/07	242.3	73.61	39	73.48	73.40	203.3	29,759	0.68%	大買/鉅額交易
2019/10/04	30.2	72.18	15	72.25	72.70	15.2	29,672	0.05%
2019/10/03	56.2	71.81	71	71.84	72.00	-14.8	29,708	-0.05%
2019/10/02	35.8	72.32	3.7	72.32	72.30	32.1	29,572	0.11%
2019/10/01	131.6	72.62	50	72.75	72.60	81.6	29,331	0.28%	大買/
2019/09/27	28.2	73.60	10	73.67	73.20	18.2	28,815	0.06%
2019/09/26	87.5	74.56	2	74.35	74.00	85.5	28,901	0.30%
2019/09/25	32	74.31	15.2	74.43	74.80	16.8	28,895	0.06%
2019/09/24	33	74.77	52	75.14	74.90	-19	29,218	-0.07%
2019/09/23	7.2	74.52	45.4	74.55	74.70	-38.2	29,240	-0.13%
2019/09/20	43	74.16	14.8	74.41	74.50	28.2	29,577	0.10%
2019/09/19	92	74.08	24	73.83	73.50	68	29,314	0.23%
2019/09/18	46	74.39	14	74.51	74.40	32	29,144	0.11%
2019/09/17	88.1	74.68	19	74.88	74.60	69.1	29,059	0.24%
2019/09/16	146.1	75.78	110	75.71	76.00	36.1	29,303	0.12%	大買/大賣/
2019/09/12	57.1	75.82	121.2	75.45	76.00	-64.1	29,068	-0.22%	大賣/
2019/09/11	54.6	74.62	47	74.47	74.50	7.6	28,869	0.03%
2019/09/10	77.2	74.01	13	74.25	74.10	64.2	28,884	0.22%
2019/09/09	109.2	75.19	29	75.08	74.70	80.2	29,030	0.28%	大買/
2019/09/06	51	75.34	29	75.31	75.00	22	29,372	0.07%
2019/09/05	104.4	74.79	69	74.76	74.90	35.4	29,587	0.12%	大買/
2019/09/04	43	74.06	24.7	74.33	74.30	18.3	29,815	0.06%
2019/09/03	7	73.79	73	73.82	73.60	-66	29,905	-0.22%
2019/09/02	40.4	74.09	64.1	73.96	74.00	-23.7	30,251	-0.08%
2019/08/30	24.4	73.08	53	73.44	74.20	-28.6	30,587	-0.09%
2019/08/29	28	72.00	4	71.85	71.90	24	30,724	0.08%
2019/08/28	44.3	72.18	4	72.20	72.40	40.3	31,041	0.13%
2019/08/27	27	72.15	3	72.40	72.20	24	31,307	0.08%
2019/08/26	48	71.90	157	71.80	72.00	-109	31,562	-0.35%	大賣/鉅額交易
2019/08/23	29	73.41	5.8	73.46	73.30	23.2	31,812	0.07%
2019/08/22	32.3	73.82	25	73.58	73.90	7.3	32,267	0.02%
2019/08/21	110	73.63	39.1	73.42	73.50	70.9	34,158	0.21%	大買/
2019/08/20	24	72.56	5	72.54	72.40	19	34,127	0.06%
2019/08/19	23	72.54	23	72.24	72.40	0	34,491	0.00%
2019/08/16	122.4	71.61	28	71.97	72.00	94.4	35,197	0.27%	大買/
2019/08/15	34	71.59	4	71.63	71.60	30	35,147	0.09%
2019/08/14	153.5	73.41	45	73.00	72.60	108.5	35,268	0.31%	大買/鉅額交易
2019/08/13	33	73.29	29	73.07	72.90	4	35,218	0.01%
2019/08/12	21.2	73.37	15	73.43	73.70	6.2	35,749	0.02%
2019/08/08	9	73.18	8.6	73.25	73.10	0.4	36,472	0.00%
2019/08/07	55	73.08	7	73.33	72.90	48	37,306	0.13%
2019/08/06	51	72.51	75.8	72.22	73.30	-24.8	37,843	-0.07%
2019/08/05	123	73.40	21	73.17	72.80	102	37,786	0.27%	大買/鉅額交易
2019/08/02	78.1	76.09	51	75.74	75.50	27.1	37,404	0.07%
2019/08/01	24	77.87	16	78.01	77.90	8	37,162	0.02%
2019/07/31	9	78.13	19.8	78.24	78.60	-10.8	37,041	-0.03%
2019/07/30	52.1	77.97	73	77.83	77.80	-20.9	37,167	-0.06%
2019/07/29	85	78.43	18	78.24	78.40	67	37,511	0.18%
2019/07/26	86	78.46	62.5	78.12	78.40	23.5	37,626	0.06%
2019/07/25	160.9	78.48	95	78.50	78.60	65.9	37,671	0.17%	大買/
2019/07/24	103	81.17	110	81.23	81.30	-7	37,192	-0.02%	大買/大賣/
2019/07/23	25	80.73	215	80.77	80.90	-190	36,534	-0.52%	大賣/鉅額交易
2019/07/22	10	80.07	85	80.25	80.60	-75	36,414	-0.21%
2019/07/19	8	79.76	10.8	79.68	79.30	-2.8	36,308	-0.01%
2019/07/18	17.6	79.28	3	79.23	79.00	14.6	36,773	0.04%
2019/07/17	46.8	79.71	17	79.59	79.30	29.8	37,533	0.08%
2019/07/16	48.1	80.01	70.1	79.82	80.00	-22	37,702	-0.06%
2019/07/15	72.1	77.07	59	77.70	78.10	13.1	38,121	0.03%
2019/07/12	67.2	77.81	17	77.65	77.60	50.2	40,175	0.12%
2019/07/11	19	78.36	6.7	78.38	78.20	12.3	41,245	0.03%
2019/07/10	23	77.97	22	77.90	77.90	1	42,238	0.00%
2019/07/09	96	78.26	10	78.15	77.90	86	43,101	0.20%
2019/07/08	15.1	78.72	29	78.80	79.00	-13.9	43,727	-0.03%
2019/07/05	21.4	78.02	16	78.11	78.20	5.4	44,148	0.01%
2019/07/04	19.2	77.73	10	77.93	77.70	9.2	44,538	0.02%
2019/07/03	87.5	77.85	21	77.92	77.50	66.5	44,768	0.15%
2019/07/02	54	79.15	39	79.25	79.10	15	45,091	0.03%
2019/07/01	111.1	78.95	69.5	79.09	79.40	41.6	45,435	0.09%	大買/
2019/06/28	144.1	77.61	19.8	77.71	77.40	124.3	46,469	0.27%	大買/鉅額交易
2019/06/27	38.6	77.45	24	77.51	77.40	14.6	48,925	0.03%
2019/06/26	16	76.29	12	76.43	76.30	4	49,037	0.01%
2019/06/25	8	76.56	87	76.40	76.40	-79	48,862	-0.16%
2019/06/24	42.8	76.19	46	76.13	77.10	-3.2	48,644	-0.01%
2019/06/21	81.8	77.55	62	77.96	76.80	19.8	48,291	0.04%
2019/06/20	40	77.28	58	77.42	77.70	-18	47,665	-0.04%
2019/06/19	105.1	76.89	44.5	77.24	77.20	60.6	47,481	0.13%	大買/
2019/06/18	117.2	76.33	26.4	75.90	75.90	90.8	46,966	0.19%	大買/
2019/06/17	35	76.17	51.3	76.03	76.40	-16.3	46,586	-0.03%
2019/06/14	62.2	75.08	20.4	75.02	75.10	41.8	46,296	0.09%
2019/06/13	46.2	73.81	39.6	73.96	74.20	6.6	45,938	0.01%
2019/06/12	62	72.70	137.1	72.68	73.70	-75.1	45,892	-0.16%	大賣/
2019/06/11	32	72.44	10	72.49	72.40	22	45,480	0.05%
2019/06/10	56.1	71.79	63.6	71.80	72.10	-7.5	45,277	-0.02%
2019/06/06	56	71.27	19	71.25	71.10	37	44,971	0.08%
2019/06/05	113.4	71.96	15	72.34	71.00	98.4	44,606	0.22%	大買/
2019/06/04	44	72.25	61	72.96	71.80	-17	44,249	-0.04%
2019/06/03	43	72.84	16.8	72.89	73.40	26.2	43,903	0.06%
2019/05/31	140.4	74.31	56.9	74.39	73.90	83.5	43,607	0.19%	大買/
2019/05/30	70.1	72.88	35	72.78	73.40	35.1	42,989	0.08%
2019/05/29	79.2	70.63	51	71.25	72.20	28.2	42,844	0.07%
2019/05/28	59.6	71.35	16.6	71.59	71.20	43	42,521	0.10%
2019/05/27	33	71.61	22	71.41	71.40	11	40,574	0.03%
2019/05/24	43	71.72	24	71.75	71.40	19	40,541	0.05%
2019/05/23	168.2	72.23	84.1	71.80	71.50	84.1	40,262	0.21%	大買/
2019/05/22	48.9	74.52	74	74.24	74.00	-25.2	39,723	-0.06%
2019/05/21	18.1	74.91	7	75.10	75.00	11.1	39,988	0.03%
2019/05/20	26.6	75.26	11.9	75.35	75.00	14.7	39,825	0.04%
2019/05/17	69	75.17	27.5	75.28	74.70	41.5	39,707	0.10%
2019/05/16	82.2	77.65	54.2	77.39	75.90	28	39,278	0.07%
2019/05/15	114	77.90	188.4	77.97	77.80	-74.4	38,512	-0.19%	大買/大賣/
2019/05/14	141	79.43	132	79.48	79.70	9	37,886	0.02%	大買/大賣/
2019/05/13	64.1	82.01	26.2	82.12	81.20	37.9	37,563	0.10%
2019/05/10	22	83.99	37.4	84.31	83.70	-15.4	37,575	-0.04%
2019/05/09	37	84.90	44.2	84.72	84.30	-7.2	37,560	-0.02%
2019/05/08	31.5	85.83	42	85.83	85.90	-10.5	37,350	-0.03%
2019/05/07	40	86.21	40	86.75	86.60	0	37,276	0.00%
2019/05/06	177	85.75	29.6	85.26	84.90	147.4	37,269	0.40%	大買/鉅額交易
2019/05/03	60	87.31	17.2	87.35	88.20	42.8	36,812	0.12%
2019/05/02	42	86.58	32.1	86.77	86.90	9.9	36,616	0.03%
2019/04/30	19.9	86.62	35	87.08	86.90	-15.1	36,365	-0.04%
2019/04/29	49.2	88.09	17	87.84	87.80	32.2	36,026	0.09%
2019/04/26	70	87.10	110.6	87.22	87.40	-40.6	35,703	-0.11%	大賣/
2019/04/25	20.3	86.43	46	86.56	86.80	-25.7	35,423	-0.07%
2019/04/24	187	88.17	138.6	87.13	86.90	48.4	35,170	0.14%	大買/大賣/
2019/04/23	68.6	87.37	174.6	87.64	88.30	-106	34,864	-0.30%	大賣/鉅額交易
2019/04/22	129.8	88.34	92	88.39	87.80	37.8	34,003	0.11%	大買/
2019/04/19	395.1	91.17	287.9	89.85	88.90	107.2	33,706	0.32%	大買/大賣/鉅額交易
2019/04/18	301.7	94.06	552.3	93.21	91.60	-250.7	32,619	-0.77%	大買/大賣/鉅額交易
2019/04/17	114.4	91.55	108.2	91.49	91.80	6.2	30,553	0.02%	大買/大賣/
2019/04/16	110.1	90.12	106.9	90.22	89.90	3.2	29,346	0.01%	大買/大賣/
2019/04/15	66.8	88.56	46	88.68	89.30	20.8	28,411	0.07%
2019/04/12	147.5	86.20	67	86.21	86.50	80.5	27,828	0.29%	大買/
2019/04/11	109.5	83.89	21.6	84.05	83.80	87.9	27,456	0.32%	大買/
2019/04/10	18.4	82.90	19.2	82.91	83.00	-0.8	26,990	0.00%
2019/04/09	18.6	82.39	15.5	82.41	82.50	3.1	26,686	0.01%
2019/04/08	18	82.46	24	82.62	82.40	-6	26,501	-0.02%
2019/04/03	41.4	81.51	41.2	81.19	81.90	0.2	25,825	0.00%
2019/04/02	260.5	82.00	94	82.43	82.00	166.5	25,304	0.66%	大買/鉅額交易
2019/04/01	141.9	79.01	150	79.47	80.80	-8.1	23,838	-0.03%	大買/大賣/
2019/03/29	11	73.05	25.6	73.07	73.50	-14.6	21,133	-0.07%
2019/03/28	3.4	71.71	3.2	71.74	71.80	0.2	21,058	0.00%
2019/03/27	3.2	71.87	6	71.90	71.90	-2.8	21,359	-0.01%
2019/03/26	1	71.70	14.3	71.69	71.80	-13.3	21,516	-0.06%
2019/03/25	32.1	71.34	10	71.51	71.20	22.1	21,784	0.10%
2019/03/22	18.5	72.98	7.1	72.84	73.00	11.5	21,732	0.05%
2019/03/21	11.2	72.94	9	72.99	73.00	2.2	21,996	0.01%
2019/03/20	6.2	72.10	8.1	72.21	72.40	-1.9	22,458	-0.01%
2019/03/19	12.5	71.91	9.1	71.97	72.30	3.4	23,024	0.01%
2019/03/18	9.8	71.65	11	71.81	72.00	-1.2	23,226	-0.01%
2019/03/15	13	70.96	3	70.90	70.60	10	23,470	0.04%
2019/03/14	13.2	71.02	1.8	70.99	71.10	11.4	23,311	0.05%
2019/03/13	82	70.80	8	70.80	70.70	74	24,214	0.31%
2019/03/12	3	71.17	12	71.28	71.20	-9	24,353	-0.04%
2019/03/11	64.5	70.41	3	70.50	70.40	61.5	24,453	0.25%
2019/03/08	18.2	70.77	11	71.20	70.70	7.2	24,916	0.03%
2019/03/07	10.1	71.88	1.5	71.67	71.60	8.6	25,765	0.03%
2019/03/06	1.2	72.23	5	72.40	72.50	-3.8	26,193	-0.01%
2019/03/05	0	0.00	2.6	71.92	71.90	-2.6	26,787	-0.01%
2019/03/04	14.8	72.00	6	71.98	72.20	8.8	26,928	0.03%
2019/02/27	5.5	72.68	21.7	72.57	72.70	-16.2	26,754	-0.06%
2019/02/26	5	73.10	23.3	73.28	72.80	-18.3	26,722	-0.07%
2019/02/25	5.4	73.27	7	73.11	73.40	-1.6	26,937	-0.01%
2019/02/22	7.4	73.19	4	73.40	73.50	3.4	27,267	0.01%
2019/02/21	10.2	73.20	23	73.43	73.80	-12.8	27,552	-0.05%
2019/02/20	28	72.99	37.8	73.10	73.20	-9.8	27,545	-0.04%
2019/02/19	18	71.87	70	71.93	72.00	-52	27,169	-0.19%
2019/02/18	18.6	71.09	10	71.48	71.00	8.6	27,351	0.03%
2019/02/15	24	70.75	2.2	71.13	70.30	21.8	27,533	0.08%
2019/02/14	8.4	71.64	0	0.00	71.40	8.4	27,638	0.03%
2019/02/13	21.4	72.06	62	72.06	72.00	-40.6	27,733	-0.15%
2019/02/12	12.2	71.79	31	71.13	72.00	-18.8	27,694	-0.07%
2019/02/11	21.4	70.23	14.4	70.22	69.90	7	27,543	0.03%
2019/01/30	1.5	70.00	11	70.17	70.00	-9.5	27,311	-0.03%
2019/01/29	5	69.94	3.8	70.18	69.90	1.2	27,329	0.00%
2019/01/28	66.4	70.75	35.6	70.79	70.80	30.8	27,288	0.11%
2019/01/25	73.6	70.60	64.2	70.67	70.70	9.4	27,511	0.03%
2019/01/24	24.3	69.94	5.8	69.97	70.00	18.5	27,455	0.07%
2019/01/23	5	69.86	0	0.00	69.70	5	27,740	0.02%
2019/01/22	6	70.63	69	70.60	70.70	-63	27,933	-0.23%
2019/01/21	85	71.04	135.2	71.16	71.20	-50.2	28,393	-0.18%	大賣/
2019/01/18	53	70.53	10.6	70.60	70.80	42.4	29,728	0.14%
2019/01/17	97	70.47	127	70.37	70.40	-30	30,927	-0.10%	大賣/
2019/01/16	69.2	70.22	76.8	70.28	70.20	-7.6	31,610	-0.02%
2019/01/15	0	0.00	49.4	70.37	70.30	-49.4	31,959	-0.15%
2019/01/14	12.1	68.86	0.2	69.00	68.70	11.9	32,168	0.04%
2019/01/11	17.2	69.72	23.7	69.71	69.40	-6.5	33,547	-0.02%
2019/01/10	9	69.23	6.2	69.27	69.30	2.8	33,515	0.01%
2019/01/09	91.6	69.73	103.5	69.88	69.90	-11.9	33,515	-0.04%	大賣/
2019/01/08	3.8	68.55	6.6	69.04	68.60	-2.9	33,510	-0.01%
2019/01/07	67.4	68.79	86.9	69.05	69.30	-19.5	33,710	-0.06%
2019/01/04	116.1	67.29	102	67.59	67.60	14.1	33,606	0.04%	大買/大賣/
2019/01/03	31	68.86	15.8	68.84	68.90	15.2	33,646	0.05%
2019/01/02	23	70.04	1	71.20	70.10	22	33,501	0.07%
2018/12/28	12.4	70.90	0.4	70.80	70.80	12	33,856	0.04%
2018/12/27	8	71.05	7	71.40	70.80	1	34,100	0.00%
2018/12/26	21.5	70.25	2.8	70.51	70.20	18.7	34,354	0.05%
2018/12/25	2	70.35	2.2	70.61	70.70	-0.2	34,538	0.00%
2018/12/24	9.1	70.81	22	71.03	71.40	-12.9	35,126	-0.04%
2018/12/22	0.2	70.90	6.4	70.99	70.90	-6.2	35,373	-0.02%
2018/12/21	54.2	70.77	2.4	70.98	71.40	51.8	35,779	0.14%
2018/12/20	7.6	71.59	13	71.40	71.50	-5.4	35,804	-0.02%
2018/12/19	5.2	71.23	24	71.33	71.80	-18.8	35,643	-0.05%
2018/12/18	16	70.38	18.8	70.44	70.80	-2.8	35,873	-0.01%
2018/12/17	65	71.45	74	71.19	71.10	-9	36,093	-0.02%
2018/12/14	47	71.52	44	71.50	71.50	3	36,528	0.01%
2018/12/13	32.1	71.93	44	72.50	73.00	-12	36,813	-0.03%
2018/12/12	56.2	70.81	67.5	71.01	71.20	-11.3	37,341	-0.03%
2018/12/11	78	68.73	25.3	68.66	68.40	52.7	37,568	0.14%
2018/12/10	24.4	67.93	1.2	68.20	67.70	23.2	37,759	0.06%
2018/12/07	21.2	69.34	16	69.44	69.10	5.2	37,568	0.01%
2018/12/06	73	69.46	26.6	69.42	69.00	46.4	37,365	0.12%
2018/12/05	3	71.97	11.5	71.84	71.60	-8.5	36,597	-0.02%
2018/12/04	6	73.48	10.2	73.80	73.40	-4.2	36,922	-0.01%
2018/12/03	20.9	73.66	28.4	73.89	74.00	-7.6	36,977	-0.02%
2018/11/30	70.4	72.86	84.9	73.55	71.90	-14.5	36,598	-0.04%
2018/11/29	77	73.74	26	73.48	72.40	51	35,692	0.14%
2018/11/28	36.1	72.60	70	72.93	73.10	-34	35,289	-0.10%
2018/11/27	82	70.52	69	70.58	70.70	13	34,839	0.04%
2018/11/26	106.9	71.14	16	71.03	71.00	90.9	34,800	0.26%	大買/
2018/11/23	6.3	70.27	39	70.09	70.00	-32.7	34,663	-0.09%
2018/11/22	30.3	69.82	17	70.09	69.50	13.3	34,653	0.04%
2018/11/21	42.2	69.44	25.8	70.14	70.60	16.4	34,466	0.05%
2018/11/20	102.2	71.84	117.8	71.37	71.00	-15.6	34,147	-0.05%	大買/大賣/
2018/11/19	24.2	73.45	5.8	73.43	73.40	18.4	33,901	0.05%
2018/11/16	101.6	74.35	6.6	74.27	74.30	95	34,199	0.28%	大買/
2018/11/15	21.2	73.16	90.1	73.28	74.50	-68.9	35,037	-0.20%
2018/11/14	14.7	73.81	24.4	73.91	73.30	-9.7	34,998	-0.03%
2018/11/13	24.6	74.32	4	74.40	74.40	20.6	34,972	0.06%
2018/11/12	40	76.55	37.4	76.03	76.20	2.6	34,899	0.01%
2018/11/09	12	75.88	15.5	75.96	76.10	-3.5	35,101	-0.01%
2018/11/08	17.1	76.99	36	77.04	76.60	-18.9	35,138	-0.05%
2018/11/07	0	0.00	18	77.81	77.90	-18	35,022	-0.05%
2018/11/06	17.2	78.27	39.9	78.56	77.30	-22.7	35,016	-0.06%
2018/11/05	21.2	80.40	88.2	80.18	80.00	-66.9	35,081	-0.19%
2018/11/02	96	80.05	29.8	80.50	81.00	66.2	35,222	0.19%
2018/11/01	41	79.80	11.8	79.67	79.90	29.2	35,105	0.08%
2018/10/31	7.1	78.35	33.9	78.47	78.80	-26.8	35,267	-0.08%
2018/10/30	13	75.78	18.6	76.15	76.40	-5.6	35,030	-0.02%
2018/10/29	63.5	76.49	30.8	77.29	75.50	32.7	35,063	0.09%
2018/10/26	67.7	77.59	107.2	77.32	76.20	-39.5	35,074	-0.11%	大賣/
2018/10/17	84.9	69.76	16	70.25	68.10	68.9	34,592	0.20%
2018/10/16	25.3	70.07	20	70.18	70.40	5.3	33,758	0.02%
2018/10/15	36.5	70.67	30	70.58	70.50	6.5	33,489	0.02%
2018/10/12	57	70.55	47.7	70.72	71.90	9.3	33,508	0.03%
2018/10/11	113	70.65	160.9	70.62	70.10	-47.9	33,512	-0.14%	大買/大賣/
2018/10/09	6	75.67	20	75.40	75.30	-14	32,293	-0.04%
2018/10/08	11	75.57	5.5	75.63	75.50	5.5	32,342	0.02%
2018/10/05	28.4	75.80	15	75.74	75.60	13.4	32,631	0.04%
2018/10/04	74.5	76.43	13	76.78	76.20	61.5	32,542	0.19%
2018/10/03	7.2	77.75	6.8	77.85	77.80	0.4	32,668	0.00%
2018/10/02	51.3	78.68	25	78.73	78.10	26.3	32,896	0.08%
2018/10/01	63	79.95	14	80.00	79.90	49	32,641	0.15%
2018/09/28	37.1	78.86	26	78.97	79.20	11.1	32,840	0.03%
2018/09/27	4.2	77.94	14.7	78.09	78.70	-10.5	32,499	-0.03%
2018/09/26	8.1	77.34	18	77.51	77.30	-9.9	32,279	-0.03%
2018/09/25	3	75.90	6	75.92	76.10	-3	32,142	-0.01%
2018/09/21	43	75.61	80	75.51	75.80	-37	32,370	-0.11%
2018/09/20	56.4	75.68	55	75.69	75.60	1.4	32,265	0.00%
2018/09/19	60.2	76.18	54	75.93	76.40	6.2	32,294	0.02%
2018/09/18	23	76.27	2	75.80	75.80	21	32,335	0.06%
2018/09/17	3	78.00	26	77.70	77.80	-23	32,456	-0.07%
2018/09/14	16.3	77.43	24.1	77.74	77.90	-7.8	32,799	-0.02%
2018/09/13	31.2	76.17	12	76.41	76.00	19.2	32,828	0.06%
2018/09/12	46.1	77.41	34.3	77.51	77.00	11.8	32,740	0.04%
2018/09/11	29	76.89	34	77.21	77.70	-5	32,803	-0.02%
2018/09/10	178	75.44	172	75.67	75.10	6	33,096	0.02%	大買/大賣/
2018/09/07	82.2	78.12	58	77.91	77.70	24.2	32,715	0.07%
2018/09/06	33.6	79.42	65	79.40	79.30	-31.4	32,743	-0.10%
2018/09/05	34	80.19	2.1	80.30	80.10	31.9	32,558	0.10%
2018/09/04	12.5	80.24	4	80.28	80.10	8.5	32,939	0.03%
2018/09/03	37.5	80.33	10	80.28	80.10	27.5	33,317	0.08%
2018/08/31	34.9	80.46	19	80.44	80.50	15.9	34,592	0.05%
2018/08/30	14	81.13	11	81.14	80.90	3	35,372	0.01%
2018/08/29	17.6	81.30	15	81.23	81.40	2.6	35,704	0.01%
2018/08/28	21	81.31	11	81.19	81.20	10	35,877	0.03%
2018/08/27	15	80.91	9	80.82	81.00	6	36,077	0.02%
2018/08/24	18	80.87	7	81.11	81.10	11	36,106	0.03%
2018/08/23	13	81.08	13	81.93	81.80	0	37,143	0.00%
2018/08/22	9	81.49	10	81.71	81.70	-1	37,444	0.00%
2018/08/21	14	81.16	3	81.17	81.00	11	37,825	0.03%
2018/08/20	4	81.20	2	81.10	81.00	2	38,555	0.01%
2018/08/17	14	81.54	9.6	81.48	81.10	4.4	39,047	0.01%
2018/08/16	11.4	81.04	7.1	81.15	81.20	4.3	39,033	0.01%
2018/08/15	46.2	80.74	13.6	80.87	81.10	32.6	38,932	0.08%
2018/08/14	113	81.57	19.4	81.74	81.30	93.6	38,576	0.24%	大買/
2018/08/13	23	84.08	24.6	84.53	83.80	-1.6	37,744	0.00%
2018/08/10	22	85.97	35	85.85	85.90	-13	37,559	-0.03%
2018/08/09	5.7	85.24	20.2	85.44	85.20	-14.5	37,496	-0.04%
2018/08/08	3	84.97	21	84.96	85.00	-18	37,984	-0.05%
2018/08/07	15	84.93	10	84.95	84.40	5	38,653	0.01%
2018/08/06	4.4	84.66	17	84.55	84.60	-12.6	40,277	-0.03%
2018/08/03	2	83.45	20	83.52	83.80	-18	40,685	-0.04%
2018/08/02	9	83.26	2	83.90	82.80	7	40,725	0.02%
2018/08/01	1.1	84.01	3	84.10	84.10	-1.9	40,747	0.00%
2018/07/31	16	83.66	24	83.87	83.80	-8	40,718	-0.02%
2018/07/30	1	84.10	21	84.08	84.20	-20	40,734	-0.05%
2018/07/27	7.1	83.13	10	83.38	83.20	-2.9	40,533	-0.01%
2018/07/26	23	82.59	19	83.03	83.50	4	40,985	0.01%
2018/07/25	78.9	82.88	8	82.86	82.70	70.9	41,156	0.17%
2018/07/24	20.6	85.18	71.4	85.49	85.20	-50.8	41,023	-0.12%
2018/07/23	7.2	85.42	23.6	85.40	85.50	-16.4	40,405	-0.04%
2018/07/20	36.9	85.08	23	85.19	85.30	13.9	40,448	0.03%
2018/07/19	38	84.93	23	85.00	85.20	15	40,634	0.04%
2018/07/18	29	83.89	22	84.05	84.10	7	41,177	0.02%
2018/07/17	6	82.85	11	82.85	82.90	-5	41,148	-0.01%
2018/07/16	17	82.95	30	83.15	82.80	-13	41,273	-0.03%
2018/07/13	5.9	82.42	10	82.46	82.90	-4.1	42,018	-0.01%
2018/07/12	8	81.20	3	81.20	81.20	5	42,639	0.01%
2018/07/11	15	81.38	19	81.58	81.60	-4	42,885	-0.01%
2018/07/10	13.4	80.58	4	80.50	80.50	9.4	42,680	0.02%
2018/07/09	13.2	81.04	19.3	81.25	80.80	-6.2	42,584	-0.01%
2018/07/06	39.3	80.60	7.4	80.66	80.50	31.9	42,830	0.07%
2018/07/05	11	81.21	5	81.36	81.20	6	42,840	0.01%
2018/07/04	5	81.40	10.1	81.38	81.60	-5.1	43,143	-0.01%
2018/07/03	25	80.90	6	80.92	80.70	19	43,802	0.04%
2018/07/02	31.8	81.65	20	81.78	81.00	11.8	44,386	0.03%
2018/06/29	18.9	81.92	18	82.60	83.20	0.9	44,722	0.00%
2018/06/28	25	80.65	11.4	80.53	80.50	13.6	46,328	0.03%
2018/06/27	41.8	81.03	21	80.99	80.90	20.8	46,430	0.04%
2018/06/26	43	80.85	40	80.76	81.00	3	46,386	0.01%
2018/06/25	14.1	81.84	23	82.03	81.50	-8.9	46,072	-0.02%
2018/06/22	62	82.11	24	82.26	82.30	38	45,973	0.08%
2018/06/21	31.2	82.96	9	82.72	82.70	22.2	45,954	0.05%
2018/06/20	28	82.27	35	82.43	83.00	-7	46,402	-0.02%
2018/06/19	50.2	83.30	8	83.21	83.00	42.2	46,024	0.09%
2018/06/15	28.4	84.76	22	84.98	85.00	6.4	45,391	0.01%
2018/06/14	66.1	86.10	52.7	86.09	85.50	13.4	44,934	0.03%
2018/06/13	18	87.67	34	87.79	87.80	-16	44,377	-0.04%
2018/06/12	19	87.57	26	87.45	87.70	-7	45,087	-0.02%
2018/06/11	56.4	87.73	24	87.63	87.40	32.4	45,024	0.07%
2018/06/08	89	89.70	52	89.65	88.30	37	45,184	0.08%
2018/06/07	48	90.31	91	90.18	91.20	-43	44,916	-0.10%
2018/06/06	33	88.96	41	88.90	89.10	-8	44,888	-0.02%
2018/06/05	36	87.90	40.1	88.06	88.10	-4.1	45,553	-0.01%
2018/06/04	4	87.60	38	87.72	87.80	-34	45,573	-0.07%
2018/06/01	35	86.51	6	86.45	86.60	29	45,724	0.06%
2018/05/31	18	86.91	5	87.12	85.70	13	45,907	0.03%
2018/05/30	17	87.54	51	87.07	87.40	-34	45,020	-0.08%
2018/05/29	21	88.09	54	88.36	87.60	-33	44,829	-0.07%
2018/05/28	80	88.43	76.2	88.51	88.80	3.8	44,821	0.01%
2018/05/25	28.1	85.84	72.2	85.84	86.50	-44.1	44,419	-0.10%
2018/05/24	21	84.18	21	84.15	84.10	0	44,188	0.00%
2018/05/23	10.1	83.86	3	84.23	83.60	7.1	44,702	0.02%
2018/05/22	52.3	84.26	25	84.22	84.00	27.3	45,124	0.06%
2018/05/21	62.2	85.05	26	85.12	85.00	36.2	45,700	0.08%
2018/05/18	7.2	84.28	30	84.23	83.90	-22.8	46,339	-0.05%
2018/05/17	52	85.09	42.1	85.01	84.20	9.9	47,022	0.02%
2018/05/16	110	84.98	47	84.78	84.60	63	47,215	0.13%	大買/
2018/05/15	103.4	86.92	61.3	87.76	86.00	42.1	47,488	0.09%	大買/
2018/05/14	156.5	88.74	109	89.01	89.00	47.5	48,662	0.10%	大買/大賣/
2018/05/11	26	84.40	48	84.30	85.00	-22	47,388	-0.05%
2018/05/10	1	82.30	34.5	82.59	82.90	-33.5	47,391	-0.07%
2018/05/09	37	81.98	17	82.29	81.80	20	47,644	0.04%
2018/05/08	18.3	82.00	3	82.13	82.60	15.3	48,053	0.03%
2018/05/07	32	81.22	36	81.61	81.60	-4	48,209	-0.01%
2018/05/04	15.4	80.34	41	80.65	80.40	-25.6	48,519	-0.05%
2018/05/03	49.6	80.37	3	80.57	80.10	46.6	48,855	0.10%
2018/05/02	18.6	82.69	40	82.60	81.80	-21.5	48,950	-0.04%
2018/04/30	29.1	82.44	16.1	82.67	82.90	13	49,029	0.03%
2018/04/27	46	81.09	55	81.03	81.50	-9	49,363	-0.02%
2018/04/26	30.2	81.06	43.1	81.22	80.60	-12.9	49,915	-0.03%
2018/04/25	56.1	80.16	32	80.22	80.40	24.1	50,957	0.05%
2018/04/24	36.1	80.93	34	80.89	80.60	2.1	51,057	0.00%
2018/04/23	21.3	83.14	19	83.13	83.00	2.3	50,484	0.00%
2018/04/20	11	84.03	17	84.02	84.00	-6	50,371	-0.01%
2018/04/19	37	83.98	53	84.22	85.00	-16	50,547	-0.03%
2018/04/18	39.2	85.35	63	85.66	84.80	-23.8	50,204	-0.05%
2018/04/17	28.6	86.74	34.5	86.79	86.50	-6	50,087	-0.01%
2018/04/16	8.6	87.50	13.5	87.65	87.60	-4.9	50,333	-0.01%
2018/04/13	24	87.05	3	87.27	87.00	21	50,506	0.04%
2018/04/12	34	86.99	8	87.04	86.80	26	50,851	0.05%
2018/04/11	64.2	87.89	10	87.98	87.30	54.2	51,181	0.11%
2018/04/10	40	87.14	12	87.20	87.00	28	51,411	0.05%
2018/04/09	31	87.34	32	86.93	87.40	-1	51,757	0.00%
2018/04/03	43	87.21	23	87.21	87.20	20	51,281	0.04%
2018/04/02	44	88.40	29	88.61	88.10	15	50,921	0.03%
2018/03/31	187	88.96	121	88.69	88.50	66	50,680	0.13%	大買/大賣/
2018/03/30	24.1	91.70	29	91.63	91.40	-4.9	48,765	-0.01%
2018/03/29	55	90.11	17	90.34	90.00	38	48,632	0.08%
2018/03/28	11.2	90.45	1	90.50	90.10	10.2	48,333	0.02%
2018/03/27	21.1	91.03	15.2	91.07	91.20	5.9	48,237	0.01%
2018/03/26	30.9	89.95	22	90.05	90.20	8.9	48,082	0.02%
2018/03/23	43.7	90.82	31.3	90.80	90.40	12.5	48,202	0.03%
2018/03/22	5	92.68	21	92.96	92.80	-16	48,376	-0.03%
2018/03/21	42	92.49	10	92.55	92.40	32	48,263	0.07%
2018/03/20	8	92.51	2	92.45	92.60	6	48,615	0.01%
2018/03/19	16	92.86	11	93.08	92.90	5	48,662	0.01%
2018/03/16	17.1	92.98	9	93.22	92.80	8.1	48,767	0.02%
2018/03/15	24	93.20	33	93.21	93.40	-9	48,424	-0.02%
2018/03/14	50	93.72	42	93.58	93.30	8	48,939	0.02%
2018/03/13	63.5	95.80	38	95.77	95.20	25.5	48,868	0.05%
2018/03/12	77.3	93.87	88	93.88	94.30	-10.7	48,136	-0.02%
2018/03/09	31.1	91.51	76	91.68	91.90	-44.9	48,311	-0.09%
2018/03/08	13	89.44	17	89.41	89.40	-4	48,434	-0.01%
2018/03/07	65	89.32	19	89.36	88.50	46	48,600	0.09%
2018/03/06	39	88.43	33.1	88.35	88.20	5.9	49,225	0.01%
2018/03/05	23.1	87.23	8	87.61	87.00	15.1	49,994	0.03%
2018/03/02	30	87.30	14	87.71	87.80	16	49,680	0.03%
2018/03/01	26.1	87.87	6	88.05	87.90	20.1	49,850	0.04%
2018/02/27	12.7	88.77	40	89.48	88.10	-27.3	49,752	-0.05%
2018/02/26	24	89.05	6.1	89.27	88.80	17.9	49,448	0.04%
2018/02/23	26	88.87	27	88.78	88.90	-1	49,325	0.00%
2018/02/22	49	87.93	8.5	87.98	87.90	40.5	49,530	0.08%
2018/02/21	41	88.47	16	88.51	88.20	25	49,335	0.05%
2018/02/12	79.1	87.83	36	87.95	87.60	43.1	48,915	0.09%
2018/02/09	110.1	86.83	25	87.14	87.50	85.1	48,743	0.17%	大買/
2018/02/08	102	89.78	7	89.43	89.00	95	48,453	0.20%	大買/
2018/02/07	101	90.60	24	90.64	90.00	77	49,905	0.15%	大買/
2018/02/06	198	89.88	73.8	89.36	89.20	124.2	49,153	0.25%	大買/鉅額交易
2018/02/05	42	92.93	17	92.81	92.80	25	47,142	0.05%
2018/02/02	16	94.44	34.4	94.88	95.20	-18.4	47,140	-0.04%
2018/02/01	28	93.88	45.7	94.09	93.50	-17.7	47,024	-0.04%
2018/01/31	64	92.68	11	92.46	92.20	53	46,756	0.11%
2018/01/30	33.3	93.87	25	94.28	93.60	8.3	46,299	0.02%
2018/01/29	11	94.91	60	94.77	94.70	-49	46,043	-0.11%
2018/01/26	17	95.26	54	95.46	95.40	-37	45,847	-0.08%
2018/01/25	7.4	95.82	7	96.11	95.40	0.4	45,486	0.00%
2018/01/24	20	95.96	31	96.14	95.90	-11	44,848	-0.02%
2018/01/23	23	95.87	63.3	96.02	96.90	-40.3	44,696	-0.09%
2018/01/22	37	96.87	34	96.88	96.60	3	44,513	0.01%
2018/01/19	88.1	95.95	100.8	96.37	96.90	-12.7	43,848	-0.03%
2018/01/18	35.1	94.34	16	94.34	93.80	19.1	42,486	0.04%
2018/01/17	5	92.98	7	93.26	93.40	-2	42,043	0.00%
2018/01/16	20	93.36	12	93.43	93.40	8	41,887	0.02%
2018/01/15	19	93.01	37	93.01	93.30	-18	41,766	-0.04%
2018/01/12	42	91.74	25	92.10	91.80	17	41,540	0.04%
2018/01/11	78	91.67	20	91.54	91.40	58	41,459	0.14%
2018/01/10	59.2	90.91	20	91.20	90.80	39.2	40,939	0.10%
2018/01/09	13.1	92.18	3	91.93	91.80	10.1	40,640	0.02%
2018/01/08	37	91.84	18	91.80	91.80	19	40,616	0.05%
2018/01/05	21.2	92.12	18.4	92.46	93.00	2.7	40,275	0.01%
2018/01/04	84	92.75	23	93.04	92.60	61	39,996	0.15%
2018/01/03	41.3	94.39	7	94.57	94.00	34.3	39,819	0.09%
2018/01/02	15	95.06	9	95.28	95.00	6	39,215	0.02%