鴻海 (2317)-中國信託-忠孝券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5978人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	161.5	174.84	142.3	175.17	172.00	19.2	130,748	0.01%	大買/大賣/
2024/05/30	115.8	177.11	77.3	177.58	176.50	38.5	129,554	0.03%	大買/
2024/05/29	127.4	182.30	61.2	182.43	180.50	66.2	130,014	0.05%	大買/
2024/05/28	43.5	184.56	31.8	184.82	185.50	11.7	129,230	0.01%
2024/05/27	65.8	183.90	89.8	183.77	185.00	-24	128,741	-0.02%
2024/05/24	34.3	174.32	96.3	175.06	176.00	-62	127,321	-0.05%
2024/05/23	30.6	172.53	158.7	172.51	173.00	-128.1	126,500	-0.10%	大賣/鉅額交易
2024/05/22	39.8	168.24	27.1	168.93	169.00	12.7	125,395	0.01%
2024/05/21	103.8	166.58	160.3	166.68	166.00	-56.5	124,802	-0.05%	大買/大賣/
2024/05/20	116.6	167.70	83	166.84	167.50	33.6	124,336	0.03%	大買/
2024/05/17	73.8	170.06	35.9	169.69	170.00	37.9	123,763	0.03%
2024/05/16	118.4	174.24	107.4	175.86	171.50	11	122,712	0.01%	大買/大賣/
2024/05/15	120	169.64	144	170.52	170.50	-24	120,759	-0.02%	大買/大賣/
2024/05/14	94.5	170.38	55	171.88	172.00	39.5	118,632	0.03%
2024/05/13	62.5	170.73	27	171.11	169.50	35.5	116,850	0.03%
2024/05/10	61.8	169.43	41	168.93	169.50	20.8	115,830	0.02%
2024/05/09	133	172.31	127	172.45	170.50	5.9	114,664	0.01%	大買/大賣/
2024/05/08	77.3	169.65	72.2	169.80	169.50	5.1	113,075	0.00%
2024/05/07	99.1	169.11	92.7	169.01	169.50	6.4	112,117	0.01%
2024/05/06	105.1	164.70	245.5	165.63	167.50	-140.4	110,314	-0.13%	大買/大賣/鉅額交易
2024/05/03	22.6	157.71	35.2	157.52	156.00	-12.6	107,787	-0.01%
2024/05/02	65.2	153.20	110.5	153.60	154.00	-45.3	107,073	-0.04%	大賣/
2024/04/30	63.6	157.76	15.5	158.21	156.00	48.1	106,176	0.05%
2024/04/29	149.1	158.55	197.7	158.54	158.50	-48.6	105,289	-0.05%	大買/大賣/
2024/04/26	66.3	155.98	100.3	155.94	155.00	-34	104,036	-0.03%
2024/04/25	128.4	152.79	57.3	152.01	151.50	71.1	102,659	0.07%	大買/
2024/04/24	122.4	152.48	153.7	152.51	156.00	-31.3	101,157	-0.03%	大買/大賣/
2024/04/23	73	144.47	19.4	145.36	144.00	53.6	98,752	0.05%
2024/04/22	44.6	143.65	50.5	143.96	143.00	-5.9	98,059	-0.01%
2024/04/19	191.5	142.50	100.6	143.04	143.00	90.9	97,247	0.09%	大買/
2024/04/18	349.9	147.61	21	147.69	148.00	328.9	95,526	0.34%	大買/鉅額交易
2024/04/17	59.2	144.98	77.6	145.40	146.50	-18.4	94,851	-0.02%
2024/04/16	162	140.06	221.3	139.38	141.00	-59.3	93,480	-0.06%	大買/大賣/
2024/04/15	129.6	147.42	71.2	147.62	146.00	58.5	90,976	0.06%	大買/
2024/04/12	51.1	151.26	50.6	151.23	150.50	0.5	89,690	0.00%
2024/04/11	225.9	149.87	471.5	150.21	150.00	-245.6	87,961	-0.28%	大買/大賣/鉅額交易
2024/04/10	110.6	156.00	92.4	155.17	154.50	18.2	85,355	0.02%	大買/
2024/04/09	85.4	158.56	31.2	157.47	158.00	54.2	84,044	0.06%
2024/04/08	42	158.07	47.8	158.35	158.00	-5.9	82,682	-0.01%
2024/04/03	96.2	156.21	61.6	157.13	159.00	34.5	81,311	0.04%
2024/04/02	122	155.93	149	155.64	159.00	-27	79,344	-0.03%	大買/大賣/
2024/04/01	64.2	151.31	45.3	151.48	150.50	18.9	76,692	0.02%
2024/03/29	132.4	153.18	704.7	154.00	150.00	-572.4	75,560	-0.76%	大買/大賣/鉅額交易
2024/03/28	230.6	154.39	192.6	153.94	155.50	38	73,210	0.05%	大買/大賣/
2024/03/27	256.7	147.02	311	148.10	148.50	-54.3	70,339	-0.08%	大買/大賣/
2024/03/26	884.9	142.02	953.5	143.40	142.00	-68.6	68,483	-0.10%	大買/大賣/
2024/03/25	212.3	145.25	88.5	145.08	145.50	123.7	66,381	0.19%	大買/鉅額交易
2024/03/22	273.8	146.27	953.4	145.31	145.50	-679.6	64,505	-1.05%	大買/大賣/鉅額交易
2024/03/21	1,133.9	143.33	1,281.8	141.41	142.50	-147.9	61,032	-0.24%	大買/大賣/鉅額交易
2024/03/20	732.8	138.50	773.4	138.31	138.00	-40.6	58,649	-0.07%	大買/大賣/
2024/03/19	94.6	133.06	237.4	134.10	136.00	-142.8	55,781	-0.26%	大賣/鉅額交易
2024/03/18	623.7	133.07	163.4	133.62	136.00	460.2	53,182	0.87%	大買/大賣/鉅額交易
2024/03/15	1,651.8	131.48	748.9	130.70	132.00	902.9	49,532	1.82%	大買/大賣/鉅額交易
2024/03/14	97.5	119.17	136.7	119.64	121.00	-39.2	43,236	-0.09%	大賣/
2024/03/13	189.7	120.71	432.1	120.75	120.50	-242.5	40,314	-0.60%	大買/大賣/鉅額交易
2024/03/12	577.9	116.71	514.5	116.50	119.00	63.5	34,910	0.18%	大買/大賣/
2024/03/11	67.1	109.26	184.6	107.52	109.50	-117.4	29,389	-0.40%	大賣/鉅額交易
2024/03/08	34.1	106.71	14.2	105.36	105.00	19.9	27,431	0.07%
2024/03/07	62.5	107.91	65.3	107.94	107.50	-2.8	26,533	-0.01%
2024/03/06	8.2	106.37	52	106.36	106.50	-43.8	26,183	-0.17%
2024/03/05	23.6	107.16	75.2	107.45	106.50	-51.5	26,190	-0.20%
2024/03/04	37.2	104.87	173.4	104.69	106.50	-136.2	25,463	-0.54%	大賣/鉅額交易
2024/03/01	23.6	102.28	20.8	103.48	102.00	2.8	24,125	0.01%
2024/02/29	26.1	103.02	21	103.50	103.00	5.1	24,041	0.02%
2024/02/27	10.6	103.03	27	103.70	103.50	-16.4	23,750	-0.07%
2024/02/26	19.1	103.42	29	103.64	103.50	-9.9	23,649	-0.04%
2024/02/23	4.1	103.26	5.4	103.47	103.00	-1.3	23,790	-0.01%
2024/02/22	13.1	103.04	36.2	103.50	103.50	-23.1	24,119	-0.10%
2024/02/21	18	103.50	43.2	103.50	103.00	-25.2	24,289	-0.10%
2024/02/20	9.1	103.50	31.5	104.01	103.50	-22.4	24,762	-0.09%
2024/02/19	0	0.00	43.2	102.50	103.00	-43.2	24,617	-0.18%
2024/02/16	24.2	101.00	14	101.36	101.50	10.2	25,053	0.04%
2024/02/15	45.9	101.27	0.1	101.53	101.00	45.8	25,287	0.18%
2024/02/05	3.9	101.58	15.3	101.50	101.50	-11.5	25,125	-0.05%
2024/02/02	50.1	102.21	8	102.13	102.00	42.1	25,105	0.17%
2024/02/01	10.1	102.01	29	102.50	103.00	-18.9	25,344	-0.07%
2024/01/31	6	102.08	16	102.28	102.50	-10	25,428	-0.04%
2024/01/30	14.1	102.50	2	102.50	102.00	12.1	25,581	0.05%
2024/01/29	9.6	102.47	13	102.85	102.50	-3.4	25,927	-0.01%
2024/01/26	8	102.69	27	102.74	102.50	-19	26,364	-0.07%
2024/01/25	3	101.50	20	101.60	102.00	-17	26,353	-0.06%
2024/01/24	9	100.72	16	100.97	100.50	-7	26,387	-0.03%
2024/01/23	0.1	100.50	23.2	100.68	101.00	-23.1	27,103	-0.09%
2024/01/22	26.1	100.11	1	100.00	99.90	25.1	29,035	0.09%
2024/01/19	31.1	100.18	21.1	100.50	100.50	10	29,204	0.03%
2024/01/18	16.2	99.23	0.1	99.90	99.90	16.2	29,563	0.05%
2024/01/17	63.5	99.15	11	99.47	98.60	52.5	29,936	0.18%
2024/01/16	6.2	99.71	1	99.70	100.00	5.2	30,976	0.02%
2024/01/15	29.4	100.58	2	100.00	100.00	27.4	31,922	0.09%
2024/01/12	18	100.58	10.2	101.01	100.50	7.8	32,081	0.02%
2024/01/11	14.5	100.14	1.1	100.50	100.50	13.3	32,209	0.04%
2024/01/10	38.7	100.36	1	100.50	100.00	37.7	32,083	0.12%
2024/01/09	27.6	101.30	1	101.50	101.00	26.6	31,963	0.08%
2024/01/08	32.4	102.45	26	102.71	101.50	6.4	31,828	0.02%
2024/01/05	13.7	104.02	10.1	104.50	104.00	3.6	31,693	0.01%
2024/01/04	3	104.50	20.3	104.37	104.00	-17.3	31,937	-0.05%
2024/01/03	3.3	104.32	7.3	104.29	104.50	-4	32,154	-0.01%
2024/01/02	8.1	104.56	21.1	104.74	105.00	-13	32,305	-0.04%
2023/12/29	0	0.00	32.2	104.48	104.50	-32.2	32,250	-0.10%
2023/12/28	12.1	103.54	21.2	103.86	104.00	-9.2	32,274	-0.03%
2023/12/27	2.2	103.50	2	103.50	103.50	0.2	32,180	0.00%
2023/12/26	0	0.00	10	103.50	104.00	-10	32,097	-0.03%
2023/12/25	0.2	103.00	0	0.00	103.50	0.2	32,284	0.00%
2023/12/22	1.1	103.48	12	103.50	103.50	-11	32,363	-0.03%
2023/12/21	11	103.00	2	103.25	103.50	9	32,468	0.03%
2023/12/20	31.3	103.57	30.4	103.62	104.50	0.9	32,160	0.00%
2023/12/19	7.1	101.71	19.6	102.10	102.50	-12.5	31,507	-0.04%
2023/12/18	1	102.00	12.1	101.88	102.00	-11.1	31,329	-0.04%
2023/12/15	21.2	101.17	4	101.13	101.50	17.1	31,177	0.06%
2023/12/14	2	101.49	3	101.50	102.00	-1	30,726	0.00%
2023/12/13	24.7	100.86	0.3	101.00	101.00	24.4	30,500	0.08%
2023/12/12	32.1	100.77	4	101.00	101.00	28.1	30,839	0.09%
2023/12/11	33.3	100.67	10	100.80	101.00	23.3	30,769	0.08%
2023/12/08	33	101.24	10	101.50	101.50	23	30,658	0.08%
2023/12/07	29.3	100.98	4.3	100.77	101.00	25	30,887	0.08%
2023/12/06	25.3	101.24	0	0.00	101.00	25.3	30,950	0.08%
2023/12/05	24.8	100.73	23.3	101.17	101.00	1.6	30,895	0.01%
2023/12/04	17.1	100.50	7	100.93	101.00	10.1	30,773	0.03%
2023/12/01	58	100.80	0.1	101.00	100.50	57.9	30,811	0.19%
2023/11/30	8	101.63	3	101.83	101.50	5	30,592	0.02%
2023/11/29	16.5	101.89	2.3	102.00	102.00	14.1	30,267	0.05%
2023/11/28	2.5	102.76	18.5	102.42	102.50	-16	29,970	-0.05%
2023/11/27	20	102.27	5	101.80	101.50	15	30,482	0.05%
2023/11/24	47	101.57	3.1	101.50	101.50	43.9	30,442	0.14%
2023/11/22	30.2	102.86	9.1	102.94	102.00	21.1	31,063	0.07%
2023/11/21	4.1	101.50	20	102.00	102.50	-15.9	30,942	-0.05%
2023/11/20	29.2	101.14	1	101.00	101.00	28.2	31,170	0.09%
2023/11/17	21.2	102.54	68.8	102.47	102.50	-47.7	30,949	-0.15%
2023/11/16	4	101.00	15.6	100.84	101.00	-11.6	30,387	-0.04%
2023/11/15	181.1	100.10	293	100.53	100.50	-111.9	30,054	-0.37%	大買/大賣/鉅額交易
2023/11/14	69.9	99.64	115.7	100.14	100.00	-45.8	29,488	-0.16%	大賣/
2023/11/13	70.1	97.90	6.7	98.21	97.70	63.4	29,120	0.22%
2023/11/10	88.2	97.26	0	0.00	97.20	88.2	29,544	0.30%
2023/11/09	26.2	97.84	30.6	98.10	97.90	-4.3	30,337	-0.01%
2023/11/08	12.7	96.96	12.2	96.93	97.00	0.5	30,321	0.00%
2023/11/07	44.6	95.82	2.2	95.90	96.10	42.4	30,373	0.14%
2023/11/06	33.6	96.75	23.5	96.97	96.40	10.1	30,281	0.03%
2023/11/03	42.9	95.69	25.1	95.72	95.80	17.8	29,982	0.06%
2023/11/02	99.6	97.04	92.6	97.06	97.00	6.9	29,758	0.02%
2023/11/01	35.8	96.00	1.3	95.78	95.60	34.5	30,097	0.11%
2023/10/31	140.6	96.50	61.4	96.15	96.50	79.2	30,309	0.26%	大買/
2023/10/30	117.8	95.35	20.2	95.10	94.50	97.6	29,933	0.33%	大買/
2023/10/27	34.8	98.40	4	98.35	98.20	30.8	28,083	0.11%
2023/10/26	13.5	98.51	9	98.39	98.50	4.5	28,036	0.02%
2023/10/25	50	99.04	20.1	99.00	99.00	30	27,773	0.11%
2023/10/24	131.1	98.67	42.5	98.68	98.30	88.7	27,620	0.32%	大買/
2023/10/23	123.3	100.84	9.1	100.90	100.50	114.2	26,288	0.43%	大買/鉅額交易
2023/10/20	12.2	103.05	8.2	103.28	103.50	4	25,919	0.02%
2023/10/19	32.4	103.79	1	105.00	103.50	31.4	25,714	0.12%
2023/10/18	5.3	106.26	1	106.00	105.50	4.3	25,514	0.02%
2023/10/17	9.6	106.92	3	106.50	106.50	6.6	25,614	0.03%
2023/10/16	11.6	107.00	8	106.81	107.00	3.6	26,265	0.01%
2023/10/13	0.2	106.50	8.5	106.80	107.50	-8.3	26,851	-0.03%
2023/10/12	2.6	106.88	257.5	106.51	107.00	-254.9	27,096	-0.94%	大賣/鉅額交易
2023/10/11	1.1	106.46	5	106.10	106.00	-3.9	27,348	-0.01%
2023/10/06	1	105.00	242.3	105.00	105.50	-241.3	27,369	-0.88%	大賣/鉅額交易
2023/10/05	3.9	103.12	10	103.45	103.50	-6.1	27,528	-0.02%
2023/10/04	317.3	102.99	340.1	103.00	103.00	-22.8	27,645	-0.08%	大買/大賣/
2023/10/03	1.7	104.00	0	0.00	104.00	1.7	27,599	0.01%
2023/10/02	2.6	104.50	1	104.50	104.50	1.6	27,816	0.01%
2023/09/28	8.4	103.50	110	103.50	104.00	-101.6	28,735	-0.35%	大賣/鉅額交易
2023/09/27	5.7	103.83	51	103.99	104.00	-45.3	29,226	-0.15%
2023/09/26	24.8	104.29	3	104.83	104.00	21.8	30,286	0.07%
2023/09/25	17.6	105.13	1	105.50	105.50	16.6	31,242	0.05%
2023/09/22	4.1	105.01	1	105.00	105.00	3.1	31,773	0.01%
2023/09/21	26	105.21	5.1	105.01	105.00	20.9	32,181	0.07%
2023/09/20	21.2	106.38	0.2	106.00	106.00	21	32,555	0.06%
2023/09/19	5	106.90	2.1	106.76	106.50	2.9	33,360	0.01%
2023/09/18	8	106.00	7	106.07	106.50	1	34,796	0.00%
2023/09/15	15.9	106.09	0	0.00	106.00	15.9	35,058	0.05%
2023/09/14	32	106.50	0.2	106.50	106.50	31.8	34,962	0.09%
2023/09/13	2	106.00	2	106.50	106.00	0	35,116	0.00%
2023/09/12	0	0.00	6	107.08	107.50	-6	35,594	-0.02%
2023/09/11	5.5	105.04	0.1	105.50	105.00	5.4	35,679	0.02%
2023/09/08	5.2	105.33	10	105.50	106.00	-4.8	35,975	-0.01%
2023/09/07	3.2	105.53	0	0.00	105.50	3.2	36,936	0.01%
2023/09/06	2	106.00	4	106.13	106.00	-2	38,325	-0.01%
2023/09/05	1.5	106.67	2.5	106.60	107.00	-1	38,319	0.00%
2023/09/04	1.2	106.06	0	106.50	106.50	1.2	38,384	0.00%
2023/09/01	2.2	107.00	11	107.27	107.50	-8.8	38,403	-0.02%
2023/08/31	22.2	105.98	14	106.57	106.50	8.2	38,772	0.02%
2023/08/30	6.9	106.33	27	106.11	106.00	-20.1	38,234	-0.05%
2023/08/29	36.1	105.73	1	106.01	106.00	35.1	38,783	0.09%
2023/08/28	2.2	108.48	4	108.50	108.00	-1.9	38,485	0.00%
2023/08/25	452.9	108.28	3	108.50	108.00	449.9	39,185	1.15%	大買/鉅額交易
2023/08/24	510.1	109.50	210.8	109.26	109.50	299.3	40,302	0.74%	大買/大賣/鉅額交易
2023/08/23	101.1	106.50	500.3	107.00	106.50	-399.1	40,756	-0.98%	大買/大賣/鉅額交易
2023/08/22	1.1	106.50	1	107.00	106.50	0.1	41,061	0.00%
2023/08/21	102.4	106.01	0	0.00	106.00	102.4	41,271	0.25%	大買/鉅額交易
2023/08/18	457.1	106.00	5	106.10	106.00	452.1	41,354	1.09%	大買/鉅額交易
2023/08/17	453.1	106.00	406	106.50	106.50	47.1	41,432	0.11%	大買/大賣/
2023/08/16	11.1	105.77	7	105.64	105.50	4.1	41,323	0.01%
2023/08/15	49.2	107.54	1,249.1	108.17	107.00	-1,199.9	41,146	-2.92%	大賣/鉅額交易
2023/08/14	4.5	109.53	301.2	109.50	110.00	-296.7	40,542	-0.73%	大賣/鉅額交易
2023/08/11	3.4	108.56	0	0.00	108.50	3.4	40,690	0.01%
2023/08/10	6.2	109.51	3.8	109.71	110.00	2.4	41,012	0.01%
2023/08/09	1	110.50	4	110.75	110.50	-3	41,109	-0.01%
2023/08/08	15.1	110.50	26.5	110.51	110.50	-11.4	41,947	-0.03%
2023/08/07	716.7	111.46	812.5	112.00	109.50	-95.8	41,823	-0.23%	大買/大賣/
2023/08/04	205	110.50	1.1	110.00	111.00	203.9	41,358	0.49%	大買/鉅額交易
2023/08/02	45	108.42	20.1	109.50	108.00	24.9	41,384	0.06%
2023/08/01	101.2	110.50	3.5	110.00	110.50	97.7	40,993	0.24%	大買/
2023/07/31	809.6	109.71	20	108.50	108.50	789.6	40,803	1.94%	大買/鉅額交易
2023/07/28	419.8	109.76	5.1	110.30	109.50	414.7	40,510	1.02%	大買/鉅額交易
2023/07/27	118.1	110.61	286	112.49	110.50	-168	40,589	-0.41%	大買/大賣/鉅額交易
2023/07/26	108.5	111.49	1,103.8	112.00	111.50	-995.3	40,899	-2.43%	大買/大賣/鉅額交易
2023/07/25	6.4	109.73	22.8	110.68	112.00	-16.4	40,721	-0.04%
2023/07/24	2.1	107.74	1	108.00	108.00	1.1	39,989	0.00%
2023/07/21	17.9	107.47	1.8	107.78	107.50	16.1	40,226	0.04%
2023/07/20	10.3	108.31	7	108.14	108.00	3.3	40,260	0.01%
2023/07/19	79.8	109.90	58	112.47	108.50	21.8	40,018	0.05%
2023/07/18	18.6	111.66	38.8	111.86	112.00	-20.2	39,654	-0.05%
2023/07/17	405.6	110.74	546.4	110.02	110.50	-140.8	39,110	-0.36%	大買/大賣/鉅額交易
2023/07/14	44	106.50	110	108.16	109.50	-66	38,735	-0.17%	大賣/
2023/07/13	216.4	107.98	223.1	108.50	107.00	-6.8	38,284	-0.02%	大買/大賣/
2023/07/12	256.4	106.80	15	106.81	107.50	241.4	38,042	0.63%	大買/鉅額交易
2023/07/11	53.1	104.88	2	105.00	105.00	51.1	37,842	0.14%
2023/07/10	22.1	104.89	3	105.00	104.50	19.1	37,828	0.05%
2023/07/07	343.9	105.34	89.5	104.99	105.50	254.4	37,756	0.67%	大買/鉅額交易
2023/07/06	264.6	106.02	16.1	106.19	105.50	248.5	37,732	0.66%	大買/鉅額交易
2023/07/05	34	108.59	30.2	108.38	108.50	3.7	36,789	0.01%
2023/07/04	701.2	110.52	513.5	111.99	110.00	187.7	36,139	0.52%	大買/大賣/鉅額交易
2023/07/03	54.8	114.62	38.1	114.41	115.00	16.7	35,462	0.05%
2023/06/30	537.1	112.62	12	112.33	113.00	525.1	34,309	1.53%	大買/鉅額交易
2023/06/29	44.5	114.34	2	113.50	113.00	42.5	33,829	0.13%
2023/06/28	10.1	115.05	24.1	115.06	115.00	-14	33,522	-0.04%
2023/06/27	48.1	114.94	7.2	115.22	114.00	40.9	33,179	0.12%
2023/06/26	36.1	115.44	546.7	115.29	115.50	-510.6	32,601	-1.57%	大賣/鉅額交易
2023/06/21	11.3	112.32	21	112.81	113.00	-9.7	32,082	-0.03%
2023/06/20	18.3	112.39	7.1	112.43	112.50	11.2	32,028	0.03%
2023/06/19	21.3	111.57	7.2	112.15	112.50	14.1	31,892	0.04%
2023/06/16	15.4	111.51	8	111.50	111.00	7.4	31,825	0.02%
2023/06/15	77.9	111.92	5	111.50	111.50	72.9	31,398	0.23%
2023/06/14	31.4	112.50	11.4	112.55	112.50	20.1	31,855	0.06%
2023/06/13	417.1	112.91	265.3	111.83	112.50	151.8	31,723	0.48%	大買/大賣/鉅額交易
2023/06/12	97.7	109.31	879.1	110.50	110.50	-781.4	30,901	-2.53%	大賣/鉅額交易
2023/06/09	1.3	107.54	6.5	107.89	108.00	-5.2	29,760	-0.02%
2023/06/08	17.4	107.67	11	107.09	107.00	6.4	29,876	0.02%
2023/06/07	174.1	107.51	12	107.50	108.00	162.1	30,051	0.54%	大買/鉅額交易
2023/06/06	33.4	106.71	4.2	106.40	107.00	29.2	30,703	0.10%
2023/06/05	11.2	108.00	32	107.98	107.50	-20.8	30,622	-0.07%
2023/06/02	414.1	108.13	19.3	108.06	108.00	394.8	31,419	1.26%	大買/鉅額交易
2023/06/01	422	107.50	16.5	107.33	108.00	405.5	31,156	1.30%	大買/鉅額交易
2023/05/31	25.4	106.84	7.5	106.50	106.50	17.9	30,871	0.06%
2023/05/30	15.1	107.30	922.1	107.18	107.00	-907	30,356	-2.99%	大賣/鉅額交易
2023/05/29	25.5	104.01	129.8	104.59	105.50	-104.3	29,635	-0.35%	大賣/鉅額交易
2023/05/26	13.4	102.54	1	102.50	102.50	12.4	29,233	0.04%
2023/05/25	11.2	102.51	4	103.00	102.50	7.2	28,999	0.02%
2023/05/24	2.3	102.56	1	102.50	103.00	1.3	28,936	0.00%
2023/05/23	14.5	102.64	2	102.50	102.50	12.5	28,904	0.04%
2023/05/22	2.4	102.80	1	102.50	103.00	1.4	28,907	0.00%
2023/05/19	16.4	102.50	2	102.75	103.00	14.4	29,083	0.05%
2023/05/18	4.3	103.00	13	103.08	103.00	-8.8	29,193	-0.03%
2023/05/17	24.1	102.44	20.5	102.74	102.50	3.7	29,333	0.01%
2023/05/16	31.6	102.44	23	102.09	102.00	8.6	28,993	0.03%
2023/05/15	39.3	102.07	0	0.00	102.00	39.3	28,601	0.14%
2023/05/12	2.6	105.36	3	105.33	102.50	-0.5	28,557	0.00%
2023/05/11	2.6	105.36	3	105.33	105.00	-0.5	27,867	0.00%
2023/05/10	2	106.00	2.1	106.26	106.50	-0.1	27,910	0.00%
2023/05/09	2	106.25	25.4	106.02	106.50	-23.4	28,140	-0.08%
2023/05/08	6.1	105.16	2	105.00	105.00	4.1	28,301	0.01%
2023/05/05	1.2	105.09	23.1	104.98	105.00	-21.8	28,849	-0.08%
2023/05/04	3.2	105.00	3.3	105.00	105.00	0	29,465	0.00%
2023/05/03	2.1	105.50	18	105.94	105.50	-15.9	29,917	-0.05%
2023/05/02	263	105.50	109.1	105.54	106.00	153.9	30,781	0.50%	大買/大賣/鉅額交易
2023/04/28	4	103.75	4	104.13	104.50	0	31,312	0.00%
2023/04/27	17.1	103.56	2.5	103.50	103.50	14.7	31,454	0.05%
2023/04/26	14.6	103.72	15	103.83	103.50	-0.4	31,624	0.00%
2023/04/25	31.2	103.02	14	103.39	103.00	17.2	31,354	0.05%
2023/04/24	39	104.23	29.2	104.00	103.50	9.8	31,215	0.03%
2023/04/21	22	104.48	17	104.21	104.00	5	31,240	0.02%
2023/04/20	40	104.38	2.4	104.21	104.50	37.6	31,018	0.12%
2023/04/19	12	103.92	7.1	104.50	104.00	4.9	31,244	0.02%
2023/04/18	0.2	104.50	2	104.25	104.50	-1.8	31,266	-0.01%
2023/04/17	6	104.00	6.5	104.08	104.00	-0.5	31,594	0.00%
2023/04/14	0	0.00	11.1	104.05	104.50	-11.1	32,030	-0.03%
2023/04/13	3	102.83	0	0.00	103.00	3	32,380	0.01%
2023/04/12	23.3	102.79	12	102.92	102.50	11.3	32,302	0.04%
2023/04/11	22.1	103.07	7	103.50	103.50	15.1	32,585	0.05%
2023/04/10	3.1	103.34	1.3	103.50	103.00	1.8	32,478	0.01%
2023/04/07	7.4	103.84	0	0.00	103.00	7.4	32,418	0.02%
2023/04/06	22.5	103.90	5.3	103.75	103.50	17.2	32,371	0.05%
2023/03/31	7.4	104.09	1	104.00	104.00	6.4	31,976	0.02%
2023/03/30	1	104.00	8	104.44	104.50	-7	32,025	-0.02%
2023/03/29	1.1	103.05	0	0.00	103.50	1.1	32,165	0.00%
2023/03/28	20.1	103.28	12	103.71	103.00	8.1	32,556	0.02%
2023/03/27	23.5	103.97	1	104.50	103.50	22.5	32,645	0.07%
2023/03/24	8.3	104.93	53.9	105.09	105.50	-45.6	33,306	-0.14%
2023/03/23	11.2	103.60	3	103.67	103.50	8.2	32,568	0.03%
2023/03/22	39.1	103.97	71	103.77	103.50	-31.9	32,454	-0.10%
2023/03/21	6.2	103.16	4	103.63	103.50	2.2	32,672	0.01%
2023/03/20	9	102.89	1	102.50	102.50	8	32,644	0.02%
2023/03/17	1	103.50	110.1	103.73	103.50	-109.1	32,828	-0.33%	大賣/鉅額交易
2023/03/16	40.3	102.86	8.6	102.67	102.00	31.7	32,303	0.10%
2023/03/15	17.1	102.88	2.1	102.50	102.50	15	32,585	0.05%
2023/03/14	82	102.44	3	102.17	102.00	79	33,160	0.24%
2023/03/13	8	102.31	3.1	102.32	103.00	4.9	33,434	0.01%
2023/03/10	104.7	102.00	5.1	101.61	102.00	99.6	34,333	0.29%	大買/
2023/03/09	26.4	103.16	2.1	102.50	102.50	24.3	34,973	0.07%
2023/03/08	12.8	104.45	9	104.63	104.00	3.7	35,167	0.01%
2023/03/07	448.2	105.69	102	104.84	105.00	346.2	35,211	0.98%	大買/大賣/鉅額交易
2023/03/06	31.6	103.54	84.4	103.53	103.50	-52.8	34,782	-0.15%
2023/03/03	13.6	102.96	10.3	103.24	102.50	3.3	34,733	0.01%
2023/03/02	6	102.23	4.6	102.22	102.50	1.4	34,949	0.00%
2023/03/01	16.2	100.72	8	102.25	102.00	8.2	35,010	0.02%
2023/02/24	39	101.61	605	102.50	101.00	-566	34,736	-1.63%	大賣/鉅額交易
2023/02/23	2.7	102.81	8.1	102.87	103.00	-5.4	34,341	-0.02%
2023/02/22	12.5	101.88	37.3	101.52	102.00	-24.8	34,713	-0.07%
2023/02/21	10.2	102.61	13	102.50	102.50	-2.8	34,783	-0.01%
2023/02/20	14.4	103.24	13.2	103.11	103.00	1.2	35,331	0.00%
2023/02/17	7.5	103.00	25.2	103.28	103.50	-17.7	35,745	-0.05%
2023/02/16	35	103.43	31.5	103.22	103.50	3.6	36,384	0.01%
2023/02/15	597.4	102.01	53.4	102.03	102.50	544	37,202	1.46%	大買/鉅額交易
2023/02/14	26	102.00	9.8	101.95	102.00	16.2	37,250	0.04%
2023/02/13	1.2	101.09	11	101.36	101.00	-9.8	37,616	-0.03%
2023/02/10	10	101.10	17.7	101.50	101.50	-7.7	37,809	-0.02%
2023/02/09	14	101.32	7	101.14	101.00	7	38,059	0.02%
2023/02/08	7	100.57	0	101.00	100.50	7	38,379	0.02%
2023/02/07	86.5	101.04	11	100.50	100.50	75.5	38,627	0.20%
2023/02/06	29.1	101.33	165.4	101.53	101.50	-136.4	38,581	-0.35%	大賣/鉅額交易
2023/02/03	102.8	99.69	6	99.73	99.60	96.8	38,523	0.25%	大買/
2023/02/02	128.4	100.08	6	100.33	100.00	122.4	38,531	0.32%	大買/鉅額交易
2023/02/01	25.3	100.14	49.7	100.21	100.00	-24.4	38,077	-0.06%
2023/01/31	121.1	99.98	61	100.03	99.70	60.1	37,933	0.16%	大買/
2023/01/30	62.2	98.73	34.1	98.59	98.10	28.1	37,093	0.08%
2023/01/17	11.2	98.19	0	0.00	98.10	11.2	36,341	0.03%
2023/01/16	41.7	98.33	2.2	98.89	98.10	39.5	36,361	0.11%
2023/01/13	16.5	98.86	14	99.02	98.60	2.5	36,315	0.01%
2023/01/12	11.3	98.93	2	98.75	98.60	9.3	36,978	0.03%
2023/01/11	12.4	99.58	2	99.55	99.10	10.4	37,569	0.03%
2023/01/10	2	99.40	8	99.59	99.40	-6	37,879	-0.02%
2023/01/09	19.7	99.17	4.2	99.19	99.10	15.5	38,027	0.04%
2023/01/06	31.3	98.57	14	98.59	98.40	17.3	37,890	0.05%
2023/01/05	25.5	98.22	11	98.54	98.00	14.5	38,045	0.04%
2023/01/04	60.3	98.25	4	98.15	98.10	56.3	38,079	0.15%
2023/01/03	57	98.61	31	98.73	99.10	26	38,013	0.07%
2022/12/30	15.4	99.94	2	99.95	99.90	13.4	37,602	0.04%
2022/12/29	53.7	99.74	7	99.74	99.70	46.7	37,753	0.12%
2022/12/28	17.3	100.12	1	100.50	100.50	16.3	38,005	0.04%
2022/12/27	9.3	100.73	0	0.00	100.50	9.3	37,915	0.02%
2022/12/26	2.3	100.78	0	0.00	101.00	2.3	38,115	0.01%
2022/12/23	9.3	100.57	0.4	100.50	101.00	9	38,434	0.02%
2022/12/22	3.5	100.86	4	101.00	101.00	-0.6	38,849	0.00%
2022/12/21	16.2	100.44	1	100.50	100.00	15.2	39,308	0.04%
2022/12/20	63.7	100.42	2.2	100.03	100.00	61.5	39,198	0.16%
2022/12/19	1.6	101.02	5	101.40	101.50	-3.5	39,135	-0.01%
2022/12/16	43.9	100.59	3	100.83	100.50	40.9	38,899	0.11%
2022/12/15	5.2	101.62	2	101.75	101.50	3.2	38,102	0.01%
2022/12/14	1	101.50	14	102.29	102.50	-13	38,124	-0.03%
2022/12/13	60.4	101.89	1	102.00	101.00	59.4	38,141	0.16%
2022/12/12	9.7	101.79	23	101.78	102.00	-13.3	37,850	-0.04%
2022/12/09	9	102.28	2	102.50	102.00	7	38,145	0.02%
2022/12/08	37	101.91	0	0.00	101.50	37	37,890	0.10%
2022/12/07	26.3	102.56	1.5	102.83	102.00	24.8	37,817	0.07%
2022/12/06	34.4	103.50	2.2	103.53	103.00	32.2	37,621	0.09%
2022/12/05	30.1	106.20	16.4	106.10	105.50	13.7	37,014	0.04%
2022/12/02	35.4	105.10	140	105.42	105.50	-104.6	36,500	-0.29%	大賣/鉅額交易
2022/12/01	14.2	102.22	44.2	102.49	103.00	-30	35,734	-0.08%
2022/11/30	56.1	100.83	11	101.27	100.50	45.1	34,905	0.13%
2022/11/29	20.3	99.98	4	99.93	100.00	16.3	34,038	0.05%
2022/11/28	93.8	99.96	2.6	100.00	100.00	91.2	33,757	0.27%
2022/11/25	15.1	100.67	8	100.69	100.50	7.1	33,605	0.02%
2022/11/24	22.9	100.22	0	0.00	101.00	22.9	33,507	0.07%
2022/11/23	7.6	101.07	10.2	100.81	100.50	-2.7	33,169	-0.01%
2022/11/22	42.1	100.31	2	100.50	100.50	40.1	33,091	0.12%
2022/11/21	17.7	100.43	3	100.33	100.00	14.7	32,902	0.04%
2022/11/18	41.8	100.90	6	102.17	100.50	35.8	32,636	0.11%
2022/11/17	8.2	101.20	0	0.00	101.50	8.2	32,326	0.03%
2022/11/16	9.5	101.66	536	101.53	101.50	-526.5	32,188	-1.64%	大賣/鉅額交易
2022/11/15	326.4	101.66	24.2	101.73	101.50	302.2	31,685	0.95%	大買/鉅額交易
2022/11/14	225.2	100.64	4	101.00	101.50	221.2	31,198	0.71%	大買/鉅額交易
2022/11/11	56.9	100.31	8	100.87	100.00	48.9	30,512	0.16%
2022/11/10	18.5	100.76	7	100.64	100.50	11.5	29,543	0.04%
2022/11/09	8.1	102.00	7	102.00	102.50	1.1	29,373	0.00%
2022/11/08	45.6	100.19	1	100.50	100.00	44.6	29,190	0.15%
2022/11/07	36.8	100.21	1.5	100.17	100.00	35.3	29,498	0.12%
2022/11/04	45.3	100.08	5	100.32	100.50	40.3	29,858	0.13%
2022/11/03	9.1	101.09	0	0.00	101.00	9.1	29,990	0.03%
2022/11/02	17.3	101.48	6	101.50	102.00	11.3	29,765	0.04%
2022/11/01	24.3	101.25	3	101.50	101.50	21.3	29,668	0.07%
2022/10/31	12	102.29	2	102.50	102.50	10	29,304	0.03%
2022/10/28	5.1	103.01	0	0.00	104.00	5.1	29,222	0.02%
2022/10/27	0.3	104.50	10	104.20	104.00	-9.7	29,368	-0.03%
2022/10/26	3	103.00	9	104.28	104.00	-6	29,519	-0.02%
2022/10/25	4	102.00	16.3	102.53	103.50	-12.3	29,293	-0.04%
2022/10/24	5.3	103.88	10	103.50	103.00	-4.8	29,045	-0.02%
2022/10/21	2.1	102.77	2	103.00	103.50	0.1	28,923	0.00%
2022/10/20	16.7	101.71	6.2	101.98	102.50	10.5	29,034	0.04%
2022/10/19	4.1	103.79	0	0.00	103.00	4.1	28,453	0.01%
2022/10/18	32.3	103.81	8	104.06	103.50	24.3	28,204	0.09%
2022/10/17	19	104.68	6	105.42	105.00	13	28,041	0.05%
2022/10/14	7.1	104.93	0.2	105.00	105.00	6.9	27,956	0.02%
2022/10/13	1.7	103.81	19	103.50	103.50	-17.3	28,122	-0.06%
2022/10/12	21.4	103.43	9.1	103.56	103.00	12.3	27,974	0.04%
2022/10/11	30.4	104.52	0	0.00	104.00	30.4	27,628	0.11%
2022/10/07	17.1	107.15	5	107.30	107.50	12	27,413	0.04%
2022/10/06	15.1	107.47	11	107.18	107.50	4.1	27,815	0.01%
2022/10/05	11	107.00	57.5	106.25	107.00	-46.5	27,893	-0.17%
2022/10/04	6.1	102.17	7.2	102.85	102.50	-1.1	27,455	0.00%
2022/10/03	8	101.25	9	101.50	101.00	-1	27,474	0.00%
2022/09/30	30.2	101.24	32	100.00	102.00	-1.8	27,695	-0.01%
2022/09/29	7.6	101.44	2	101.50	101.50	5.6	27,913	0.02%
2022/09/28	85.7	101.21	24	101.00	100.50	61.7	28,002	0.22%
2022/09/27	21.6	103.75	0	0.00	103.50	21.6	27,942	0.08%
2022/09/26	37.2	104.40	9	104.72	104.00	28.2	28,760	0.10%
2022/09/23	2.7	106.59	3	106.50	106.50	-0.3	29,122	0.00%
2022/09/22	6.1	106.66	5	106.50	107.00	1.1	29,606	0.00%
2022/09/21	13	107.04	0.1	108.00	107.00	12.9	29,763	0.04%
2022/09/20	5	107.50	2	108.25	108.50	3	29,793	0.01%
2022/09/19	4.4	106.66	0	0.00	107.00	4.4	29,797	0.01%
2022/09/16	3.8	107.44	2.4	107.57	107.50	1.4	30,004	0.00%
2022/09/15	9.2	108.00	0	0.00	108.00	9.2	30,148	0.03%
2022/09/14	4	107.50	0	0.00	107.50	4	30,383	0.01%
2022/09/13	18	109.94	9.2	109.71	110.00	8.8	30,584	0.03%
2022/09/12	11	108.27	6	108.25	108.50	5	30,594	0.02%
2022/09/08	2.2	106.57	0.5	107.00	107.00	1.7	31,113	0.01%
2022/09/07	20.5	106.71	6	107.25	106.00	14.5	31,387	0.05%
2022/09/06	3.2	107.52	0	0.00	108.50	3.2	31,270	0.01%
2022/09/05	0.1	108.00	1	108.00	108.00	-0.9	31,528	0.00%
2022/09/02	1.2	107.58	4	107.50	107.50	-2.8	31,931	-0.01%
2022/09/01	12.1	107.48	3	107.50	107.50	9.1	32,046	0.03%
2022/08/31	1.3	108.00	2	109.00	109.00	-0.7	31,915	0.00%
2022/08/30	11.2	108.05	2.2	108.50	108.50	9	31,741	0.03%
2022/08/29	36.7	108.34	4	108.38	108.00	32.7	32,006	0.10%
2022/08/26	16	109.81	0	0.00	110.50	16	32,155	0.05%
2022/08/25	5.2	109.71	0	0.00	109.50	5.2	32,478	0.02%
2022/08/24	10.6	109.50	1	109.50	109.50	9.6	33,426	0.03%
2022/08/23	6	110.00	3	110.00	110.00	3	34,509	0.01%
2022/08/22	2.1	110.27	2.2	110.55	111.00	-0.1	34,940	0.00%
2022/08/19	2	111.01	8.4	111.44	111.00	-6.4	35,525	-0.02%
2022/08/18	8.1	111.38	5.2	111.50	112.00	2.9	35,898	0.01%
2022/08/17	2.1	111.52	27.4	111.94	112.50	-25.3	36,728	-0.07%
2022/08/16	8.1	111.01	1.3	111.12	111.00	6.8	36,840	0.02%
2022/08/15	15	111.97	4	112.50	112.00	11	36,930	0.03%
2022/08/12	18.4	113.05	65.2	113.34	112.50	-46.8	37,208	-0.13%
2022/08/11	21.7	111.90	22.7	112.05	113.00	-1.1	37,022	0.00%
2022/08/10	17	109.76	12.2	110.12	110.00	4.8	36,918	0.01%
2022/08/09	8.2	107.70	3	108.83	109.00	5.2	36,398	0.01%
2022/08/08	28.4	107.48	7	107.43	108.00	21.4	36,343	0.06%
2022/08/05	24.2	108.54	7.6	108.30	108.00	16.6	36,295	0.05%
2022/08/04	28	107.45	11.5	108.13	108.00	16.5	36,249	0.05%
2022/08/03	25	107.42	5.5	107.95	108.50	19.5	35,932	0.05%
2022/08/02	18.6	107.50	16	107.59	108.00	2.6	35,709	0.01%
2022/08/01	2	108.50	0	0.00	109.00	2	35,441	0.01%
2022/07/29	4	108.50	7	109.00	109.00	-3	35,652	-0.01%
2022/07/28	4.5	108.53	8.1	108.62	108.50	-3.6	35,867	-0.01%
2022/07/27	18.2	107.81	7.2	108.31	108.00	11	36,003	0.03%
2022/07/26	0.1	107.50	16	107.91	108.00	-15.9	35,778	-0.04%
2022/07/25	3.4	107.80	17.3	107.23	107.50	-14	35,635	-0.04%
2022/07/22	3.1	106.18	5.1	106.10	106.00	-2	35,447	-0.01%
2022/07/21	1	104.50	11.3	105.08	105.50	-10.3	35,462	-0.03%
2022/07/20	10.3	103.80	1	104.50	103.50	9.3	35,419	0.03%
2022/07/19	6.2	104.33	3	104.17	104.00	3.2	35,511	0.01%
2022/07/18	12	104.79	16	104.97	105.00	-4	35,446	-0.01%
2022/07/15	34.1	105.13	9.1	105.38	105.00	25	35,469	0.07%
2022/07/14	10.8	104.75	23	104.37	105.00	-12.2	35,384	-0.03%
2022/07/13	7	103.13	35	103.13	102.50	-28	34,910	-0.08%
2022/07/12	33.2	100.42	22	100.09	100.50	11.2	34,569	0.03%
2022/07/11	17.9	101.04	5	101.00	101.00	12.9	34,330	0.04%
2022/07/08	13.2	102.85	3.6	102.64	102.00	9.5	34,172	0.03%
2022/07/07	4.1	102.61	15.2	102.31	103.50	-11.1	33,867	-0.03%
2022/07/06	49.9	101.23	24	101.06	100.50	25.9	33,478	0.08%
2022/07/05	18.3	101.60	17.5	102.37	102.50	0.8	33,199	0.00%
2022/07/04	51.6	100.48	7	100.93	100.00	44.6	32,860	0.14%
2022/07/01	27.9	106.90	32	106.59	106.00	-4.1	32,262	-0.01%
2022/06/30	16.2	109.56	39	109.67	109.00	-22.8	31,744	-0.07%
2022/06/29	20.2	111.45	20	111.85	111.00	0.2	31,393	0.00%
2022/06/28	1.6	110.88	21.2	111.45	112.00	-19.6	31,168	-0.06%
2022/06/27	11	111.55	12.1	111.83	111.00	-1.1	31,040	0.00%
2022/06/24	2	109.75	16	109.88	110.00	-14	30,863	-0.05%
2022/06/23	22.9	108.97	0	0.00	108.00	22.9	30,701	0.07%
2022/06/22	8.4	109.98	1.3	110.65	109.50	7.1	30,281	0.02%
2022/06/21	2.2	111.28	11	111.32	112.00	-8.9	30,597	-0.03%
2022/06/20	2.1	109.74	9.6	109.42	109.00	-7.6	30,276	-0.02%
2022/06/17	13.2	109.59	8.8	110.00	109.50	4.4	30,071	0.01%
2022/06/16	7.4	111.50	3.3	111.70	111.50	4.1	29,597	0.01%
2022/06/15	9.7	111.74	11	112.45	112.00	-1.4	30,439	0.00%
2022/06/14	10.1	110.68	2	110.00	111.50	8.1	30,755	0.03%
2022/06/13	17.7	111.74	6.2	111.60	111.50	11.5	30,823	0.04%
2022/06/10	12	114.13	13.6	114.90	114.00	-1.6	30,587	-0.01%
2022/06/09	1.6	115.00	48.4	115.04	115.50	-46.8	30,617	-0.15%
2022/06/08	3	114.00	5	114.20	114.00	-2	30,518	-0.01%
2022/06/07	17.8	114.29	3	113.67	113.50	14.8	30,625	0.05%
2022/06/06	6.2	114.77	23.1	115.19	115.50	-16.8	30,483	-0.06%
2022/06/02	10.4	114.50	16.2	115.06	114.00	-5.7	30,890	-0.02%
2022/06/01	13.1	114.73	38.1	114.68	114.50	-25	31,010	-0.08%
2022/05/31	11.8	111.89	117.1	112.20	113.00	-105.3	30,133	-0.35%	大賣/鉅額交易
2022/05/30	15	109.77	17	109.76	110.50	-2	28,871	-0.01%
2022/05/27	12.3	110.33	8.6	110.52	110.00	3.7	28,372	0.01%
2022/05/26	10	108.95	3	109.17	109.00	7	27,992	0.03%
2022/05/25	5.3	109.31	46.4	109.49	109.50	-41.1	27,818	-0.15%
2022/05/24	1.3	108.11	11.8	108.84	108.00	-10.5	27,347	-0.04%
2022/05/23	6.5	107.96	26.1	108.19	108.00	-19.6	26,969	-0.07%
2022/05/20	13.3	107.54	30.3	108.15	107.00	-17	26,832	-0.06%
2022/05/19	12	106.13	12	106.21	107.50	0	26,456	0.00%
2022/05/18	19.2	106.60	63.4	106.64	107.00	-44.3	26,023	-0.17%
2022/05/17	0.1	104.50	9	104.89	105.00	-8.9	25,518	-0.03%
2022/05/16	4.1	104.24	8.2	104.00	104.50	-4.1	25,323	-0.02%
2022/05/13	1	103.50	11.3	103.73	104.00	-10.3	25,172	-0.04%
2022/05/12	3.3	102.51	5	102.40	102.00	-1.7	25,217	-0.01%
2022/05/11	3.1	103.50	5	103.00	103.00	-2	25,124	-0.01%
2022/05/10	0.3	104.00	0.1	103.50	104.00	0.3	25,133	0.00%
2022/05/09	1.3	103.50	16.1	103.50	104.00	-14.8	25,217	-0.06%
2022/05/06	11.5	103.22	7	103.36	104.00	4.5	25,527	0.02%
2022/05/05	2.1	104.99	31	105.00	104.50	-29	25,631	-0.11%
2022/05/04	4.2	104.12	9.1	104.27	104.00	-4.9	25,602	-0.02%
2022/05/03	1	103.00	2	102.25	102.50	-1	25,586	0.00%
2022/04/29	0.6	102.00	1	102.00	102.00	-0.4	25,993	0.00%
2022/04/28	4	100.88	3	100.00	101.50	1	26,305	0.00%
2022/04/27	46.1	100.01	3	100.17	100.00	43.1	26,323	0.16%
2022/04/26	5.2	100.74	2	101.25	101.00	3.2	26,227	0.01%
2022/04/25	38.2	101.05	4	101.13	100.50	34.2	26,131	0.13%
2022/04/22	2.1	103.00	9.8	103.00	103.50	-7.7	25,723	-0.03%
2022/04/21	0.1	103.00	1	103.50	103.00	-0.9	26,086	0.00%
2022/04/20	6.6	102.35	2	103.00	103.00	4.6	26,106	0.02%
2022/04/19	7.2	102.37	14.1	102.54	102.00	-7	26,095	-0.03%
2022/04/18	16	102.53	5	102.50	102.50	11	26,235	0.04%
2022/04/15	1.3	103.12	4.2	103.38	103.00	-2.9	26,622	-0.01%
2022/04/14	1	104.49	1	104.00	104.00	0	27,070	0.00%
2022/04/13	6.2	103.50	2	103.75	104.00	4.2	27,740	0.02%
2022/04/12	1.2	102.50	49.1	102.96	102.00	-48	29,846	-0.16%
2022/04/11	15.2	102.04	1	103.00	102.00	14.2	29,853	0.05%
2022/04/08	14	102.82	1	103.00	103.00	13	29,736	0.04%
2022/04/07	26.3	103.43	26	103.60	103.00	0.3	29,605	0.00%
2022/04/06	3	104.67	1	105.00	105.00	2	29,253	0.01%
2022/04/01	6.2	104.76	13.2	104.55	104.50	-7	28,990	-0.02%
2022/03/31	0.1	106.00	10.7	106.47	106.00	-10.6	28,748	-0.04%
2022/03/30	0.4	105.50	10.1	105.52	105.50	-9.7	28,608	-0.03%
2022/03/29	2.5	105.52	8	105.56	105.50	-5.5	28,506	-0.02%
2022/03/28	12.2	105.22	6	105.58	106.00	6.2	28,443	0.02%
2022/03/25	2.2	106.32	2.5	106.30	106.00	-0.3	28,332	0.00%
2022/03/24	36.4	106.13	24	106.92	106.50	12.4	28,289	0.04%
2022/03/23	1.3	104.61	9	105.33	105.50	-7.7	27,980	-0.03%
2022/03/22	27.7	103.91	0	0.00	104.00	27.7	28,224	0.10%
2022/03/21	4	105.00	1.5	105.83	104.50	2.5	28,256	0.01%
2022/03/18	7.6	104.53	30	105.20	106.00	-22.5	28,271	-0.08%
2022/03/17	2.2	103.05	36	103.69	104.00	-33.8	27,192	-0.12%
2022/03/16	9.3	100.95	10	100.55	101.50	-0.8	26,806	0.00%
2022/03/15	22.9	101.26	10	101.25	101.00	12.9	26,458	0.05%
2022/03/14	10.6	102.76	2	102.50	102.50	8.6	26,525	0.03%
2022/03/11	5.5	103.11	7	103.50	103.50	-1.5	26,516	-0.01%
2022/03/10	8.2	103.13	19	103.16	103.00	-10.8	26,500	-0.04%
2022/03/09	6.2	101.60	1.3	102.00	101.50	4.9	26,385	0.02%
2022/03/08	36.1	101.29	12	101.21	101.50	24.1	26,349	0.09%
2022/03/07	26.8	102.86	2.1	102.76	102.50	24.7	25,720	0.10%
2022/03/04	8.1	104.31	11.2	104.72	105.00	-3.1	25,816	-0.01%
2022/03/03	6.3	104.76	23	104.54	104.50	-16.7	25,972	-0.06%
2022/03/02	1.3	104.10	22	104.50	104.50	-20.8	26,143	-0.08%
2022/03/01	2.9	104.34	10	105.20	104.50	-7.2	26,204	-0.03%
2022/02/25	16.2	102.94	4	103.50	103.00	12.2	26,220	0.05%
2022/02/24	27.7	103.20	18.7	103.05	102.50	9	26,098	0.03%
2022/02/23	1.1	104.59	8	104.69	105.00	-6.9	25,606	-0.03%
2022/02/22	8.3	104.44	0.4	105.00	104.50	7.9	25,709	0.03%
2022/02/21	1.2	105.91	10.1	105.75	106.00	-8.9	25,784	-0.03%
2022/02/18	5.2	105.40	8	105.50	105.50	-2.8	25,924	-0.01%
2022/02/17	6.1	105.67	10	105.90	106.00	-3.9	25,998	-0.02%
2022/02/16	1.4	105.09	7.6	105.39	105.50	-6.2	26,003	-0.02%
2022/02/15	7.7	104.39	10	104.50	104.00	-2.4	26,223	-0.01%
2022/02/14	21.6	104.15	33	104.45	104.00	-11.4	26,310	-0.04%
2022/02/11	9.5	104.81	7.5	105.50	106.00	2	26,318	0.01%
2022/02/10	4.7	106.17	9.7	106.15	106.50	-5	26,440	-0.02%
2022/02/09	3.5	105.86	16	106.13	106.50	-12.6	26,437	-0.05%
2022/02/08	13.2	105.58	34	105.38	105.50	-20.9	26,352	-0.08%
2022/02/07	18.5	103.66	26	103.38	103.00	-7.5	25,826	-0.03%
2022/01/26	30.2	102.10	12	102.92	102.00	18.2	25,471	0.07%
2022/01/25	28	102.67	7	103.00	103.00	21	25,257	0.08%
2022/01/24	16.5	103.31	9.1	104.05	103.00	7.4	25,076	0.03%
2022/01/21	14	102.32	3.1	102.18	102.00	10.9	24,727	0.04%
2022/01/20	11.1	103.46	4	103.63	103.00	7.1	24,415	0.03%
2022/01/19	25.3	103.56	12	104.25	103.50	13.3	24,199	0.05%
2022/01/18	8.1	104.00	0.8	104.00	103.50	7.3	24,100	0.03%
2022/01/17	2.6	103.62	0	0.00	103.50	2.6	24,204	0.01%
2022/01/14	40.8	103.63	137.2	103.97	103.50	-96.4	24,181	-0.40%	大賣/
2022/01/13	1.2	105.08	10.1	105.40	105.50	-8.9	24,050	-0.04%
2022/01/12	18.7	104.10	8.1	104.32	104.50	10.6	24,214	0.04%
2022/01/11	15.6	104.05	3	104.33	104.50	12.6	24,338	0.05%
2022/01/10	34.4	105.08	4	105.00	104.50	30.4	24,605	0.12%
2022/01/07	6.4	106.44	12	107.79	106.50	-5.6	24,846	-0.02%
2022/01/06	34.8	107.30	1	107.00	107.00	33.8	24,497	0.14%
2022/01/05	65.1	108.41	111.8	108.49	109.00	-46.7	23,990	-0.19%	大賣/
2022/01/04	17.2	103.56	5.2	103.40	103.50	12	22,264	0.05%
2022/01/03	26.1	103.83	25	103.32	103.00	1.1	22,420	0.00%
2021/12/30	2.2	104.04	12.4	104.14	104.00	-10.2	22,693	-0.05%
2021/12/29	5	104.90	1	105.00	105.00	4	23,058	0.02%
2021/12/28	1	105.50	10.3	104.85	105.50	-9.3	23,528	-0.04%
2021/12/27	2	104.50	1.2	104.50	104.50	0.8	23,690	0.00%
2021/12/24	4.6	104.23	4.2	104.48	104.00	0.4	24,112	0.00%
2021/12/23	7.2	104.00	6	104.00	104.00	1.2	24,295	0.00%
2021/12/22	9.1	103.89	4	103.75	103.50	5.1	24,599	0.02%
2021/12/21	3.1	104.18	8.8	103.99	104.50	-5.7	24,777	-0.02%
2021/12/20	10.1	103.40	0	0.00	103.00	10.1	24,788	0.04%
2021/12/17	2.3	103.56	2	103.75	103.50	0.3	24,743	0.00%
2021/12/16	16.2	103.78	2	103.50	103.50	14.2	24,530	0.06%
2021/12/15	3	104.17	2	104.75	105.00	1	24,606	0.00%
2021/12/14	2.1	104.26	2	104.75	104.50	0.1	24,867	0.00%
2021/12/13	6.2	104.68	1	105.00	104.50	5.2	24,882	0.02%
2021/12/10	10.1	105.15	0	0.00	105.00	10.1	25,648	0.04%
2021/12/09	11.3	105.50	1	105.50	106.00	10.3	25,628	0.04%
2021/12/08	20.5	105.51	7.4	106.26	105.00	13.1	25,632	0.05%
2021/12/07	13.2	105.86	5	106.80	106.00	8.2	25,267	0.03%
2021/12/06	12.2	105.80	12.6	106.26	106.50	-0.4	25,185	0.00%
2021/12/03	3.5	105.21	1	106.00	105.00	2.5	25,281	0.01%
2021/12/02	4.1	105.76	2.1	106.24	105.00	2.1	25,365	0.01%
2021/12/01	2.2	105.45	6	105.67	105.50	-3.8	25,219	-0.02%
2021/11/30	11.4	104.19	10.1	104.79	103.50	1.3	25,243	0.01%
2021/11/29	29.3	103.69	7.1	103.23	103.50	22.2	24,913	0.09%
2021/11/26	23.2	103.85	7.5	104.11	103.50	15.7	24,820	0.06%
2021/11/25	7.5	105.17	3.2	105.81	105.00	4.3	24,927	0.02%
2021/11/24	31	105.28	2.4	105.08	105.50	28.6	24,868	0.11%
2021/11/23	18.5	106.15	39.3	106.36	106.00	-20.8	24,601	-0.08%
2021/11/22	8.2	106.82	2	106.76	106.50	6.2	24,446	0.03%
2021/11/19	24.9	107.33	3.1	106.68	106.50	21.8	24,384	0.09%
2021/11/18	18.2	106.89	6.1	106.75	107.00	12.1	24,337	0.05%
2021/11/17	18.4	107.37	30	107.97	107.00	-11.7	24,205	-0.05%
2021/11/16	19.2	108.06	3	108.67	108.00	16.2	24,180	0.07%
2021/11/15	20.4	109.13	12	108.71	108.00	8.4	24,775	0.03%
2021/11/12	2.1	109.00	19	108.51	109.00	-16.9	24,877	-0.07%
2021/11/11	16.4	107.73	109	107.55	107.50	-92.6	24,858	-0.37%	大賣/
2021/11/10	3.1	108.82	33.1	107.68	109.00	-30	25,126	-0.12%
2021/11/09	7.1	107.65	18.5	107.65	108.00	-11.4	25,521	-0.04%
2021/11/08	13.1	107.42	23	107.43	107.50	-10	25,431	-0.04%
2021/11/05	13	107.65	1.6	108.38	109.00	11.4	25,877	0.04%
2021/11/04	8.5	108.41	5.1	108.30	108.00	3.4	26,297	0.01%
2021/11/03	9.1	107.78	10.1	108.00	107.50	-1	26,495	0.00%
2021/11/02	8.2	107.69	23.8	107.98	107.50	-15.6	26,978	-0.06%
2021/11/01	19.3	107.19	1	107.50	106.50	18.3	26,974	0.07%
2021/10/29	12.2	107.25	0.1	107.50	107.00	12.1	27,025	0.04%
2021/10/28	2.1	108.01	5	108.20	108.50	-3	27,041	-0.01%
2021/10/27	16.1	108.06	4	108.13	108.00	12.1	27,205	0.04%
2021/10/26	3	108.50	11	108.73	109.00	-8	27,413	-0.03%
2021/10/25	1.4	107.74	41	107.54	108.00	-39.7	27,459	-0.14%
2021/10/22	3.1	107.17	2.3	107.98	107.50	0.7	27,653	0.00%
2021/10/21	8	108.00	6.1	107.51	108.00	1.9	27,868	0.01%
2021/10/20	5.2	107.31	15.4	107.76	107.50	-10.2	27,916	-0.04%
2021/10/19	4.9	107.47	13.3	107.27	107.00	-8.4	27,785	-0.03%
2021/10/18	75.2	108.45	23	109.24	107.50	52.2	28,334	0.18%
2021/10/15	10.3	109.15	45.6	109.10	109.50	-35.3	28,682	-0.12%
2021/10/14	5.3	106.88	6.5	106.92	106.50	-1.2	28,303	0.00%
2021/10/13	13.3	105.47	5	105.40	105.50	8.3	28,537	0.03%
2021/10/12	23.7	105.64	12.1	105.07	105.00	11.6	28,786	0.04%
2021/10/08	12.2	107.08	10.4	107.45	108.00	1.8	29,185	0.01%
2021/10/07	4.2	106.45	11.8	105.61	107.00	-7.6	29,179	-0.03%
2021/10/06	20.3	103.92	15.2	103.97	103.00	5.1	29,150	0.02%
2021/10/05	43.1	101.47	33	101.70	101.50	10.1	28,786	0.04%
2021/10/04	11.1	103.26	24	104.06	103.00	-12.9	28,567	-0.05%
2021/10/01	58.9	103.47	19.3	103.48	103.00	39.6	28,543	0.14%
2021/09/30	9.4	104.97	3	105.50	105.00	6.4	28,439	0.02%
2021/09/29	35.4	104.95	4	105.38	105.00	31.4	28,792	0.11%
2021/09/28	27.2	106.58	1	106.50	106.50	26.2	29,592	0.09%
2021/09/27	12	107.58	2.9	108.04	107.50	9.2	29,497	0.03%
2021/09/24	12.2	107.51	2	107.50	107.50	10.2	29,530	0.03%
2021/09/23	24.8	107.01	4	106.88	106.50	20.8	29,793	0.07%
2021/09/22	13.8	106.53	21.1	106.52	107.00	-7.2	29,774	-0.02%
2021/09/17	13.1	108.73	5	108.50	108.50	8.1	29,528	0.03%
2021/09/16	14.9	107.96	9	108.17	107.50	5.9	29,476	0.02%
2021/09/15	37.4	109.21	20.5	109.80	108.50	16.9	29,612	0.06%
2021/09/14	10.2	106.95	8	107.13	107.50	2.2	29,019	0.01%
2021/09/13	22.6	107.08	3	106.83	106.50	19.6	29,065	0.07%
2021/09/10	31.4	107.52	59	107.76	108.00	-27.6	29,390	-0.09%
2021/09/09	11	106.86	5.8	106.81	107.00	5.2	29,660	0.02%
2021/09/08	65.9	107.51	2	107.50	107.50	63.9	29,623	0.22%
2021/09/07	18.4	108.86	5	108.80	108.50	13.4	29,547	0.05%
2021/09/06	11.3	111.60	7.4	112.34	111.00	3.9	29,553	0.01%
2021/09/03	8.2	112.36	15	112.23	112.50	-6.8	29,849	-0.02%
2021/09/02	15.8	111.47	31	111.97	111.50	-15.3	29,768	-0.05%
2021/09/01	6.2	110.58	27	110.59	111.00	-20.8	29,654	-0.07%
2021/08/31	25	108.50	6.2	109.67	111.00	18.8	29,587	0.06%
2021/08/30	5.2	107.91	10.5	108.38	109.00	-5.4	29,418	-0.02%
2021/08/27	5.1	107.71	7	107.72	108.00	-1.9	29,666	-0.01%
2021/08/26	3.2	107.83	7.2	107.36	107.50	-4	29,835	-0.01%
2021/08/25	8.4	108.02	4	108.50	108.50	4.4	30,168	0.01%
2021/08/24	56.1	108.47	9.2	108.45	109.00	46.9	30,304	0.15%
2021/08/23	1	105.50	3.7	106.55	107.50	-2.7	30,576	-0.01%
2021/08/20	7	104.23	25.1	104.96	104.50	-18.1	30,649	-0.06%
2021/08/19	47.5	103.87	3.4	103.85	103.00	44.1	31,163	0.14%
2021/08/18	17.6	105.78	11.2	105.72	107.00	6.5	30,717	0.02%
2021/08/17	7	106.91	15	107.17	106.50	-8	31,031	-0.03%
2021/08/16	11.7	107.12	8	107.69	107.50	3.7	31,124	0.01%
2021/08/13	36.4	109.40	12	109.54	109.00	24.4	31,441	0.08%
2021/08/12	8	109.31	104	109.00	109.00	-96	31,378	-0.31%	大賣/
2021/08/11	30.3	106.75	8.3	107.24	109.00	22.1	31,859	0.07%
2021/08/10	23.4	109.40	7.1	109.25	108.50	16.3	32,440	0.05%
2021/08/09	3.2	111.84	25	111.04	112.00	-21.8	33,341	-0.07%
2021/08/06	7.6	112.25	21.2	112.61	112.50	-13.6	33,684	-0.04%
2021/08/05	64.1	111.47	4	111.50	112.00	60.1	34,169	0.18%
2021/08/04	5.1	111.90	4	112.00	112.00	1.1	36,329	0.00%
2021/08/03	38	111.42	15	112.23	111.50	23	37,309	0.06%
2021/08/02	2	112.50	20.6	111.66	113.00	-18.6	37,640	-0.05%
2021/07/30	10.2	110.01	8	110.81	110.00	2.2	38,246	0.01%
2021/07/29	2.1	110.74	10.2	111.00	111.00	-8.1	38,400	-0.02%
2021/07/28	13.9	110.14	8.2	109.74	110.50	5.7	39,142	0.01%
2021/07/27	8.4	110.94	84.1	111.43	111.50	-75.6	40,042	-0.19%
2021/07/26	103.7	109.49	25.2	110.04	110.00	78.5	40,774	0.19%	大買/
2021/07/23	35.9	111.06	5.7	110.65	110.50	30.2	40,978	0.07%
2021/07/22	33.2	110.26	13	110.96	110.50	20.2	41,267	0.05%
2021/07/21	47.5	113.89	5.4	113.78	112.50	42.1	41,185	0.10%
2021/07/20	123.1	114.96	4.3	115.35	114.50	118.8	40,817	0.29%	大買/鉅額交易
2021/07/19	75	117.64	4.1	117.00	116.50	71	41,033	0.17%
2021/07/16	9	118.83	13	118.62	119.50	-4	41,627	-0.01%
2021/07/15	20.8	118.82	69.5	119.05	119.50	-48.8	41,646	-0.12%
2021/07/14	26.3	116.73	12.1	116.91	116.00	14.2	41,038	0.03%
2021/07/13	15.2	116.59	36.5	116.34	116.50	-21.3	41,122	-0.05%
2021/07/12	3.1	115.50	16.2	115.03	115.00	-13.1	41,396	-0.03%
2021/07/09	132.4	114.14	23.3	113.68	114.00	109.1	41,770	0.26%	大買/鉅額交易
2021/07/08	15.3	115.53	8.3	115.50	115.50	7	42,184	0.02%
2021/07/07	8.2	115.57	15.1	115.64	115.00	-6.9	42,614	-0.02%
2021/07/06	7	116.57	18.2	116.41	116.50	-11.2	43,302	-0.03%
2021/07/05	20.9	115.36	37.9	115.52	117.00	-17.1	43,911	-0.04%
2021/07/02	3.2	111.68	12.7	111.69	111.50	-9.5	43,223	-0.02%
2021/07/01	6.1	111.92	14.4	111.93	112.00	-8.3	43,510	-0.02%
2021/06/30	3.3	112.98	19	112.97	112.00	-15.7	43,940	-0.04%
2021/06/29	6.1	111.84	5.2	112.00	111.50	1	45,039	0.00%
2021/06/28	10.7	111.77	9	112.50	111.50	1.7	46,909	0.00%
2021/06/25	26	114.05	31.6	114.07	113.00	-5.7	47,286	-0.01%
2021/06/24	16.5	112.88	22.7	112.50	113.00	-6.2	47,379	-0.01%
2021/06/23	0	0.00	212	111.44	111.50	-212	47,741	-0.44%	大賣/鉅額交易
2021/06/22	10	109.10	11	109.14	108.50	-1	48,354	0.00%
2021/06/21	41.5	109.20	5.5	108.59	108.50	36	49,335	0.07%
2021/06/18	120.5	111.53	6	112.08	111.50	114.5	50,635	0.23%	大買/鉅額交易
2021/06/17	100.1	110.11	6	112.75	113.00	94.1	51,947	0.18%
2021/06/16	7.5	112.16	4.1	112.00	111.50	3.4	54,351	0.01%
2021/06/15	16.7	112.89	5.5	113.18	113.00	11.2	56,251	0.02%
2021/06/11	15.4	113.52	21.2	113.00	113.50	-5.8	58,242	-0.01%
2021/06/10	6	110.83	18	111.31	110.50	-12	59,189	-0.02%
2021/06/09	13.6	109.66	6	110.25	109.50	7.6	60,027	0.01%
2021/06/08	9.4	110.84	8	110.63	110.50	1.4	61,243	0.00%
2021/06/07	14.2	111.35	16.4	110.51	110.50	-2.2	62,197	0.00%
2021/06/04	12.4	110.34	39.6	110.56	112.00	-27.2	62,654	-0.04%
2021/06/03	7	111.86	6	111.75	111.00	1	62,906	0.00%
2021/06/02	16.4	112.50	3	112.00	112.00	13.4	63,414	0.02%
2021/06/01	11.5	114.31	6.2	114.16	114.50	5.3	64,306	0.01%
2021/05/31	8.1	112.20	13.9	113.04	113.50	-5.8	65,255	-0.01%
2021/05/28	4.2	110.52	10.5	110.74	111.00	-6.3	66,126	-0.01%
2021/05/27	13.4	108.55	22	109.05	109.50	-8.6	66,575	-0.01%
2021/05/26	18.7	111.64	12.1	111.62	111.50	6.6	67,559	0.01%
2021/05/25	23.9	111.97	24	112.38	112.00	-0.1	69,013	0.00%
2021/05/24	10.2	108.86	7.6	108.54	109.50	2.6	69,079	0.00%
2021/05/21	11.1	108.91	21.1	109.09	109.50	-10	69,408	-0.01%
2021/05/20	20.3	105.77	23.2	105.87	106.00	-3	69,516	0.00%
2021/05/19	22.4	105.50	17.1	105.27	105.00	5.3	70,236	0.01%
2021/05/18	35.2	103.94	60.5	104.83	107.00	-25.3	70,231	-0.04%
2021/05/17	85.5	99.67	27	99.70	98.20	58.5	70,387	0.08%
2021/05/14	61.3	104.71	7.6	104.93	104.50	53.7	70,236	0.08%
2021/05/13	36.4	103.35	26	102.21	103.00	10.4	70,571	0.01%
2021/05/12	67.6	101.06	67.3	100.73	102.00	0.3	70,334	0.00%
2021/05/11	57.1	108.00	47.1	107.62	107.00	10	69,233	0.01%
2021/05/10	22.1	114.29	26.2	113.95	113.00	-4.1	69,994	-0.01%
2021/05/07	56.8	116.30	41.6	115.74	117.50	15.2	72,312	0.02%
2021/05/06	26.5	111.79	35.1	112.03	112.50	-8.6	73,359	-0.01%
2021/05/05	27.8	111.05	24.7	111.43	110.00	3.1	74,195	0.00%
2021/05/04	41.1	109.34	132.4	108.78	108.50	-91.3	75,249	-0.12%	大賣/
2021/05/03	50.8	113.48	106.5	113.30	112.50	-55.7	76,133	-0.07%	大賣/
2021/04/29	56.3	117.78	48.6	117.32	116.00	7.7	78,603	0.01%
2021/04/28	32.2	117.31	18.4	117.15	117.00	13.9	79,282	0.02%
2021/04/27	24.5	119.24	9.6	119.92	118.50	14.9	80,842	0.02%
2021/04/26	19.5	118.34	20.5	118.43	117.50	-1	81,368	0.00%
2021/04/23	11.5	118.16	162.2	117.40	119.00	-150.7	82,262	-0.18%	大賣/鉅額交易
2021/04/22	52.2	118.62	56.6	117.93	117.50	-4.5	84,441	-0.01%
2021/04/21	33.3	120.21	35.6	120.46	120.00	-2.3	88,574	0.00%
2021/04/20	12.8	121.36	11.8	121.83	122.00	1	89,305	0.00%
2021/04/19	56	122.13	8.4	122.14	121.50	47.6	90,633	0.05%
2021/04/16	46.7	123.15	84.4	122.98	123.50	-37.7	91,260	-0.04%
2021/04/15	18.1	120.45	28	120.63	121.00	-9.9	92,273	-0.01%
2021/04/14	52.7	120.71	46.8	121.31	121.50	5.8	93,500	0.01%
2021/04/13	18.1	122.53	48.1	122.13	122.50	-30	96,281	-0.03%
2021/04/12	85.5	120.92	15	120.77	120.50	70.5	99,322	0.07%
2021/04/09	63.3	121.11	67	120.72	120.00	-3.7	102,027	0.00%
2021/04/08	69.4	122.15	32	121.95	122.50	37.4	101,224	0.04%
2021/04/07	65.6	123.10	11.4	123.15	123.50	54.2	101,243	0.05%
2021/04/06	26.8	123.19	55.2	123.03	122.50	-28.5	101,439	-0.03%
2021/04/01	79.6	121.90	75.1	122.28	121.50	4.5	101,864	0.00%
2021/03/31	97.9	124.56	40	125.10	124.00	57.9	102,143	0.06%
2021/03/30	11.6	129.25	135	129.51	129.50	-123.5	100,661	-0.12%	大賣/鉅額交易
2021/03/29	27.8	127.98	14	127.82	128.50	13.8	100,823	0.01%
2021/03/26	30.9	127.26	31.1	127.03	126.50	-0.3	101,700	0.00%
2021/03/25	76.5	126.81	41.5	127.25	126.50	35	101,299	0.03%
2021/03/24	221.8	128.56	183.1	129.57	128.00	38.8	100,686	0.04%	大買/大賣/
2021/03/23	85.7	132.44	85.6	131.63	130.50	0.1	99,806	0.00%
2021/03/22	30.4	126.96	129.5	127.93	130.00	-99.1	98,701	-0.10%	大賣/
2021/03/19	184.1	124.79	110.2	124.82	123.50	73.9	97,546	0.08%	大買/大賣/
2021/03/18	143.2	130.29	88.5	129.72	129.50	54.6	95,637	0.06%	大買/
2021/03/17	67.6	126.03	255.5	126.05	126.00	-187.9	94,357	-0.20%	大賣/鉅額交易
2021/03/16	19.9	122.34	40.8	122.67	123.00	-20.9	92,873	-0.02%
2021/03/15	19	120.11	25.4	119.95	121.00	-6.4	92,452	-0.01%
2021/03/12	32.1	119.37	192.1	119.05	120.00	-160	93,263	-0.17%	大賣/鉅額交易
2021/03/11	36.6	117.00	61.3	117.23	117.00	-24.7	94,385	-0.03%
2021/03/10	17.3	115.56	29.3	115.71	115.50	-12	93,926	-0.01%
2021/03/09	15.4	113.52	50.4	114.47	115.00	-35	93,640	-0.04%
2021/03/08	47.3	114.39	3	114.17	113.50	44.3	93,481	0.05%
2021/03/05	64.7	114.20	72.3	115.15	115.00	-7.6	92,985	-0.01%
2021/03/04	50.3	113.95	20	114.45	114.50	30.3	92,545	0.03%
2021/03/03	14	114.48	36.2	114.27	115.50	-22.3	91,575	-0.02%
2021/03/02	36.3	113.43	40	114.01	112.00	-3.7	90,689	0.00%
2021/02/26	107.9	112.71	12.7	113.44	112.00	95.2	90,179	0.11%	大買/
2021/02/25	26.1	115.00	153.9	115.52	116.50	-127.8	88,553	-0.14%	大賣/鉅額交易
2021/02/24	53.8	111.74	16.3	112.76	110.50	37.5	87,097	0.04%
2021/02/23	14.4	110.34	12.5	109.78	111.50	1.8	86,598	0.00%
2021/02/22	52.3	111.78	28.6	112.38	111.00	23.7	86,137	0.03%
2021/02/19	63.2	110.59	73.2	110.47	110.00	-10	85,645	-0.01%
2021/02/18	24.2	113.27	26.4	113.81	113.00	-2.3	84,850	0.00%
2021/02/17	71.3	113.71	240.2	114.00	114.00	-168.9	84,908	-0.20%	大賣/鉅額交易
2021/02/05	50.6	114.26	58.2	114.75	113.50	-7.6	83,928	-0.01%
2021/02/04	53.4	114.23	39	114.00	114.00	14.4	83,134	0.02%
2021/02/03	321.5	116.04	84.2	116.87	116.50	237.3	82,680	0.29%	大買/鉅額交易
2021/02/02	126.6	115.64	198.2	116.37	116.50	-71.6	82,107	-0.09%	大買/大賣/
2021/02/01	175.6	110.73	261.2	110.49	113.00	-85.6	81,389	-0.11%	大買/大賣/
2021/01/29	303.7	115.61	313.8	116.34	111.50	-10	79,640	-0.01%	大買/大賣/
2021/01/28	305.3	119.69	119.2	119.45	118.50	186.1	76,874	0.24%	大買/大賣/鉅額交易
2021/01/27	157	123.16	165.7	123.50	123.00	-8.7	75,136	-0.01%	大買/大賣/
2021/01/26	196.7	122.19	152.1	122.25	122.00	44.6	73,916	0.06%	大買/大賣/
2021/01/25	104.6	121.27	54.9	120.71	123.00	49.7	72,070	0.07%	大買/
2021/01/22	109.5	119.97	414.9	120.69	121.50	-305.4	70,174	-0.44%	大買/大賣/鉅額交易
2021/01/21	54.3	116.11	98.9	116.80	117.00	-44.6	67,021	-0.07%
2021/01/20	337.1	116.14	100.3	115.90	114.50	236.9	66,129	0.36%	大買/鉅額交易
2021/01/19	148.1	115.67	136.6	115.26	115.00	11.5	64,197	0.02%	大買/大賣/
2021/01/18	235.3	113.11	115.5	113.59	114.00	119.9	63,005	0.19%	大買/大賣/鉅額交易
2021/01/15	113	115.37	331.8	115.56	115.50	-218.8	61,737	-0.35%	大買/大賣/鉅額交易
2021/01/14	349.3	113.80	545.6	112.76	116.00	-196.4	59,302	-0.33%	大買/大賣/鉅額交易
2021/01/13	256.3	105.56	35.1	105.94	106.50	221.2	54,542	0.41%	大買/鉅額交易
2021/01/12	78.2	104.16	61.6	103.93	104.00	16.7	53,983	0.03%
2021/01/11	114.7	107.82	131.8	107.49	107.50	-17.1	53,647	-0.03%	大買/大賣/
2021/01/08	184.5	107.63	470.8	108.11	108.00	-286.3	53,291	-0.54%	大買/大賣/鉅額交易
2021/01/07	162.6	106.88	160.4	106.80	107.00	2.1	51,832	0.00%	大買/大賣/
2021/01/06	519.2	106.77	150.3	105.97	105.00	368.9	50,561	0.73%	大買/大賣/鉅額交易
2021/01/05	462.3	103.42	352.5	103.50	104.00	109.8	47,274	0.23%	大買/大賣/鉅額交易
2021/01/04	109.9	96.17	280.1	95.98	99.90	-170.2	44,037	-0.39%	大買/大賣/鉅額交易
2020/12/31	22	91.79	74.8	91.87	92.00	-52.8	40,427	-0.13%
2020/12/30	21.5	90.90	13	90.89	91.60	8.5	40,179	0.02%
2020/12/29	32.2	90.80	58	91.03	90.40	-25.8	39,796	-0.06%
2020/12/28	63.5	92.15	29.7	92.50	91.80	33.8	39,355	0.09%
2020/12/25	212.6	91.48	293.2	91.58	91.80	-80.6	38,556	-0.21%	大買/大賣/
2020/12/24	57.2	89.50	94.6	89.39	89.60	-37.4	37,188	-0.10%
2020/12/23	29.7	88.61	63.4	88.83	88.80	-33.7	37,032	-0.09%
2020/12/22	73.2	89.33	133	89.29	87.70	-59.8	36,732	-0.16%	大賣/
2020/12/21	31	88.00	15	87.78	88.00	16	36,124	0.04%
2020/12/18	22.3	87.86	16.8	87.87	87.70	5.5	35,941	0.02%
2020/12/17	14	87.90	32.5	87.94	87.80	-18.5	35,866	-0.05%
2020/12/16	13.2	87.67	48	87.79	88.20	-34.9	35,716	-0.10%
2020/12/15	30	86.89	16.5	86.92	87.10	13.5	35,463	0.04%
2020/12/14	27	88.24	37	88.54	87.70	-10	35,162	-0.03%
2020/12/11	50.6	87.14	34	87.09	87.60	16.6	34,666	0.05%
2020/12/10	52.6	87.80	16.1	88.24	87.70	36.5	33,930	0.11%
2020/12/09	37.3	88.76	49.1	88.85	89.00	-11.8	33,480	-0.04%
2020/12/08	215.7	88.25	122.6	88.08	87.60	93.1	32,621	0.29%	大買/大賣/
2020/12/07	114.3	86.25	177.8	85.88	87.90	-63.5	31,140	-0.20%	大買/大賣/
2020/12/04	16.1	83.04	49.1	82.96	82.90	-33	28,798	-0.11%
2020/12/03	12.1	82.09	7.1	82.13	82.00	5.1	28,368	0.02%
2020/12/02	26.2	82.56	6	82.53	82.70	20.2	28,204	0.07%
2020/12/01	2	82.75	12.4	82.61	82.90	-10.4	28,227	-0.04%
2020/11/30	6	82.05	7	82.50	82.30	-1	28,504	0.00%
2020/11/27	151	82.59	11	82.85	82.60	140	27,917	0.50%	大買/鉅額交易
2020/11/26	12	82.96	26.8	82.97	83.00	-14.8	27,869	-0.05%
2020/11/25	16.3	81.87	4.2	82.00	82.00	12.1	27,823	0.04%
2020/11/24	8	82.24	4.1	82.28	82.00	3.9	27,853	0.01%
2020/11/23	6.6	82.92	15	82.94	82.90	-8.4	27,877	-0.03%
2020/11/20	29	82.62	12	82.54	82.50	17	27,738	0.06%
2020/11/19	13	82.71	14	82.75	82.90	-1	27,618	0.00%
2020/11/18	4.4	83.20	37.7	83.13	83.20	-33.3	27,595	-0.12%
2020/11/17	12.7	83.07	288	82.72	83.00	-275.3	27,491	-1.00%	大賣/鉅額交易
2020/11/16	9.2	82.51	53.4	82.41	82.60	-44.2	27,885	-0.16%
2020/11/13	16.3	81.57	11	81.48	81.40	5.3	27,577	0.02%
2020/11/12	8.4	81.53	14	81.76	81.90	-5.6	27,494	-0.02%
2020/11/11	22	81.03	41	81.12	81.60	-19	27,213	-0.07%
2020/11/10	34	80.78	13	80.85	80.80	21	27,174	0.08%
2020/11/09	5	81.00	56.5	80.93	81.20	-51.5	28,235	-0.18%
2020/11/06	16.8	79.57	13.4	79.53	79.70	3.4	28,321	0.01%
2020/11/05	8.6	78.80	2	79.05	79.00	6.6	28,488	0.02%
2020/11/04	11.8	78.37	3	78.90	78.80	8.8	29,073	0.03%
2020/11/03	5.2	78.38	1.1	78.51	78.30	4.1	29,122	0.01%
2020/11/02	5.2	77.67	3	77.90	78.30	2.2	29,432	0.01%
2020/10/30	10.1	77.65	2	77.80	77.50	8.1	29,600	0.03%
2020/10/29	12.2	77.35	3	77.13	78.00	9.2	29,550	0.03%
2020/10/28	5.8	78.86	7	78.70	78.30	-1.2	30,059	0.00%
2020/10/27	4.1	79.65	3.1	79.68	80.00	1	30,234	0.00%
2020/10/26	5.1	80.22	1.4	80.40	80.20	3.7	30,632	0.01%
2020/10/23	6	80.87	16	80.74	80.70	-10	31,049	-0.03%
2020/10/22	16	80.46	22.1	80.59	80.80	-6.1	32,073	-0.02%
2020/10/21	33	80.95	17	80.89	80.40	16	32,779	0.05%
2020/10/20	34.1	81.36	28	81.31	81.40	6.1	33,058	0.02%
2020/10/19	33.8	81.08	103.4	80.86	81.30	-69.6	33,610	-0.21%	大賣/
2020/10/16	14	78.91	43.6	78.92	78.60	-29.6	33,408	-0.09%
2020/10/15	1	77.70	29	78.06	78.10	-28	33,847	-0.08%
2020/10/14	9.1	78.19	20	78.38	78.00	-10.9	34,602	-0.03%
2020/10/13	19	78.67	19.2	78.52	78.90	-0.2	34,800	0.00%
2020/10/12	107	78.51	15	78.61	78.70	92	35,259	0.26%	大買/
2020/10/08	7.2	77.68	5	77.80	78.00	2.2	35,425	0.01%
2020/10/07	5	77.48	6	77.57	77.40	-1	35,744	0.00%
2020/10/06	20	77.94	15	77.94	77.80	5	36,066	0.01%
2020/10/05	7	77.77	24	78.37	77.70	-17	36,653	-0.05%
2020/09/30	14	77.64	6	77.72	77.40	8	37,159	0.02%
2020/09/29	21	77.80	24	77.63	77.00	-3	37,455	-0.01%
2020/09/28	28	76.34	10	76.41	76.90	18	37,793	0.05%
2020/09/25	24.2	74.47	21	74.78	74.30	3.2	38,001	0.01%
2020/09/24	70.7	75.39	35	75.92	75.00	35.7	38,076	0.09%
2020/09/23	28	76.79	3	76.83	76.70	25	37,687	0.07%
2020/09/22	22	76.84	19	77.11	76.80	3	38,132	0.01%
2020/09/21	28.2	77.81	10.8	77.66	77.40	17.4	38,706	0.04%
2020/09/18	4	77.60	3	77.90	77.60	1	40,000	0.00%
2020/09/17	15	78.27	3	78.10	78.10	12	40,947	0.03%
2020/09/16	8	78.76	17	78.89	78.80	-9	41,362	-0.02%
2020/09/15	15	79.14	13	79.16	79.10	2	41,339	0.00%
2020/09/14	26	79.13	33	79.06	79.40	-7	41,646	-0.02%
2020/09/11	17	78.17	18	78.38	78.50	-1	41,491	0.00%
2020/09/10	20.1	78.19	42.1	78.50	78.50	-22	41,523	-0.05%
2020/09/09	9.1	77.22	8.6	77.37	77.90	0.5	41,410	0.00%
2020/09/08	32	77.65	14	77.79	77.50	18	41,473	0.04%
2020/09/07	12	77.05	3	77.07	77.30	9	41,611	0.02%
2020/09/04	33	76.93	7	77.03	76.90	26	41,954	0.06%
2020/09/03	40	78.40	11.1	78.63	77.70	28.9	41,789	0.07%
2020/09/02	16	77.07	1.8	77.56	77.80	14.2	41,734	0.03%
2020/09/01	14	76.67	9	77.03	77.00	5	42,211	0.01%
2020/08/31	4.7	77.44	10	77.65	76.90	-5.3	42,474	-0.01%
2020/08/28	18	77.44	5	77.54	77.50	13	42,692	0.03%
2020/08/27	13.2	77.71	6	77.75	77.50	7.2	42,988	0.02%
2020/08/26	30	78.12	0	0.00	78.20	30	43,281	0.07%
2020/08/25	10.2	78.11	14	78.31	78.30	-3.8	43,441	-0.01%
2020/08/24	12	77.82	13	77.94	77.60	-1	43,891	0.00%
2020/08/21	9	77.87	7	78.09	78.20	2	43,964	0.00%
2020/08/20	61	77.77	26.1	77.80	77.10	34.9	43,929	0.08%
2020/08/19	1	80.00	22	79.90	79.30	-21	43,368	-0.05%
2020/08/18	12.1	79.70	11	79.40	79.80	1.1	43,283	0.00%
2020/08/17	13	80.42	9.6	80.14	80.20	3.4	43,604	0.01%
2020/08/14	21	80.03	11.6	80.15	80.40	9.5	43,618	0.02%
2020/08/13	69	80.66	39	79.79	79.50	30	43,559	0.07%
2020/08/12	38.1	80.83	19.2	80.64	81.40	18.9	42,948	0.04%
2020/08/11	45.6	80.13	5	80.64	79.80	40.6	43,139	0.09%
2020/08/10	26.1	79.89	53.2	80.10	80.50	-27.2	43,407	-0.06%
2020/08/07	11.5	78.61	37.1	78.78	78.30	-25.6	43,275	-0.06%
2020/08/06	18	79.24	21.4	78.98	79.00	-3.4	43,625	-0.01%
2020/08/05	28	78.09	7	78.07	77.90	21	43,829	0.05%
2020/08/04	19.5	77.91	11	77.81	78.10	8.5	44,340	0.02%
2020/08/03	38	77.69	11	77.48	77.10	27	44,597	0.06%
2020/07/31	36	78.93	7	78.90	78.40	29	44,108	0.07%
2020/07/30	17.2	77.92	7	77.80	78.00	10.2	43,832	0.02%
2020/07/29	28	78.47	9	78.61	78.00	19	43,666	0.04%
2020/07/28	71	80.04	41.1	79.69	78.40	29.9	43,848	0.07%
2020/07/27	44	78.23	43.2	78.33	78.00	0.8	43,342	0.00%
2020/07/24	35	80.94	8	81.03	80.00	27	42,760	0.06%
2020/07/23	65	81.70	134.8	81.97	82.10	-69.8	42,348	-0.16%	大賣/
2020/07/22	44.5	85.56	26	85.68	85.90	18.5	41,517	0.04%
2020/07/21	94.2	85.44	21	85.58	85.30	73.2	40,594	0.18%
2020/07/20	58	86.18	43	85.95	86.80	15	39,798	0.04%
2020/07/17	13.1	88.13	19.9	88.38	88.00	-6.8	39,066	-0.02%
2020/07/16	19.3	87.43	36.1	87.67	87.60	-16.8	39,095	-0.04%
2020/07/15	13	86.75	74	86.97	86.60	-61	38,790	-0.16%
2020/07/14	64.1	86.57	43.8	86.61	86.30	20.3	39,163	0.05%
2020/07/13	10	86.10	25	86.11	86.70	-15	39,298	-0.04%
2020/07/10	31.1	85.26	27.4	85.57	84.80	3.7	39,392	0.01%
2020/07/09	23.2	86.29	5	86.36	86.20	18.2	39,134	0.05%
2020/07/08	19	86.90	7.2	86.90	87.00	11.8	38,728	0.03%
2020/07/07	23	86.34	32.6	86.64	87.00	-9.6	38,430	-0.02%
2020/07/06	28	86.22	24	86.40	86.40	4	38,484	0.01%
2020/07/03	26.2	85.31	20	85.53	85.30	6.2	39,251	0.02%
2020/07/02	55	85.43	20	85.59	86.00	35	39,318	0.09%
2020/07/01	20	86.48	65	86.28	85.90	-45	39,567	-0.11%
2020/06/30	44	86.19	36	86.10	86.30	8	39,234	0.02%
2020/06/29	52	84.10	64.7	84.80	85.20	-12.7	38,911	-0.03%
2020/06/24	48.2	82.04	142.7	82.81	83.50	-94.4	37,861	-0.25%	大賣/
2020/06/23	38	79.96	30	80.06	80.20	8	37,387	0.02%
2020/06/22	11	78.56	7	78.64	78.90	4	37,269	0.01%
2020/06/19	3	78.37	11	78.47	78.80	-8	37,883	-0.02%
2020/06/18	6	77.95	12	78.38	78.50	-6	37,988	-0.02%
2020/06/17	12	78.37	5	78.16	78.20	7	38,713	0.02%
2020/06/16	6.1	78.12	8.2	78.29	78.40	-2.1	40,122	-0.01%
2020/06/15	19	77.32	41	77.37	77.00	-22	41,533	-0.05%
2020/06/12	40	77.37	15	77.15	78.00	25	42,349	0.06%
2020/06/11	50	79.16	45.7	79.03	78.60	4.3	42,992	0.01%
2020/06/10	13.2	79.72	24.8	79.69	79.90	-11.7	43,388	-0.03%
2020/06/09	9.1	79.40	26	79.80	79.50	-16.9	44,767	-0.04%
2020/06/08	13.2	79.10	20.8	79.41	79.70	-7.6	45,559	-0.02%
2020/06/05	18	78.02	12.1	78.28	78.50	5.9	45,175	0.01%
2020/06/04	12	78.24	23.6	78.21	78.40	-11.6	45,232	-0.03%
2020/06/03	7.1	77.90	86	78.09	78.10	-78.9	45,254	-0.17%
2020/06/02	4.5	77.14	24	77.17	77.10	-19.5	45,186	-0.04%
2020/06/01	11	76.32	26	76.31	76.20	-15	45,106	-0.03%
2020/05/29	6.3	74.83	8.1	75.18	75.80	-1.8	45,158	0.00%
2020/05/28	6.1	75.39	3.4	75.65	75.30	2.7	44,994	0.01%
2020/05/27	9	75.11	10.1	74.99	75.30	-1.1	45,453	0.00%
2020/05/26	19.2	74.72	23	75.01	74.80	-3.8	45,969	-0.01%
2020/05/25	19.5	73.20	15.3	73.46	73.60	4.2	46,216	0.01%
2020/05/22	44.1	73.88	11	73.96	73.60	33.1	46,552	0.07%
2020/05/21	10.1	74.74	5	74.72	74.70	5.1	46,325	0.01%
2020/05/20	23.6	74.79	3	74.77	74.50	20.6	46,417	0.04%
2020/05/19	30	74.95	3	74.87	74.80	27	46,489	0.06%
2020/05/18	65	75.49	19.3	75.71	75.00	45.7	46,100	0.10%
2020/05/15	45	77.36	17	77.48	77.10	28	45,526	0.06%
2020/05/14	27	78.29	33	78.19	78.20	-6	45,023	-0.01%
2020/05/13	53	78.12	14	78.32	78.80	39	44,680	0.09%
2020/05/12	43	77.56	26	77.67	77.30	17	44,565	0.04%
2020/05/11	38.3	78.49	175	78.35	78.90	-136.7	44,747	-0.31%	大賣/鉅額交易
2020/05/08	34.4	76.19	38	76.42	76.20	-3.6	44,242	-0.01%
2020/05/07	31.2	75.18	28	75.02	75.20	3.2	44,308	0.01%
2020/05/06	6	74.53	16	74.58	74.30	-10	44,218	-0.02%
2020/05/05	27	74.34	14	74.31	74.10	13	44,492	0.03%
2020/05/04	50	74.47	6	74.50	74.50	44	44,768	0.10%
2020/04/30	10	76.32	38.1	76.44	77.00	-28.1	44,694	-0.06%
2020/04/29	36	75.76	19	75.89	75.60	17	44,975	0.04%
2020/04/28	3.2	75.01	12	75.06	75.20	-8.8	45,609	-0.02%
2020/04/27	2	74.70	15	74.86	74.90	-13	47,798	-0.03%
2020/04/24	6	73.97	1	74.00	73.80	5	47,910	0.01%
2020/04/23	25	73.92	7	74.40	74.00	18	48,896	0.04%
2020/04/22	14.1	73.11	16	73.14	73.90	-1.9	48,768	0.00%
2020/04/21	63	74.20	14	74.41	73.50	49	48,703	0.10%
2020/04/20	26	75.92	7	75.86	76.20	19	48,171	0.04%
2020/04/17	32.7	75.86	77	75.87	75.80	-44.3	48,024	-0.09%
2020/04/16	25.2	74.63	18	74.62	74.00	7.2	47,392	0.02%
2020/04/15	30	74.39	7	74.39	74.10	23	47,157	0.05%
2020/04/14	18.1	74.07	44	74.00	74.40	-25.9	47,387	-0.05%
2020/04/13	17	73.36	12	73.23	73.10	5	47,485	0.01%
2020/04/10	29.2	73.69	9	73.72	73.90	20.2	47,506	0.04%
2020/04/09	69	74.63	31.2	74.66	74.00	37.8	47,817	0.08%
2020/04/08	75.2	73.84	116.3	73.89	75.00	-41.2	47,242	-0.09%	大賣/
2020/04/07	18.4	71.06	6	71.60	71.20	12.4	45,981	0.03%
2020/04/06	34	69.65	9	69.81	70.20	25	45,466	0.05%
2020/04/01	10	70.08	4	70.18	70.00	6	44,975	0.01%
2020/03/31	18	70.08	9	70.13	69.90	9	44,733	0.02%
2020/03/30	34	69.76	20.6	69.96	70.00	13.4	44,283	0.03%
2020/03/27	40	70.82	17	71.43	70.10	23	43,919	0.05%
2020/03/26	13.1	70.86	39	70.84	71.00	-25.9	43,204	-0.06%
2020/03/25	24.4	71.67	18	71.81	71.40	6.4	43,208	0.01%
2020/03/24	15	69.83	26	70.22	69.40	-11	42,793	-0.03%
2020/03/23	47	67.84	21	67.88	67.50	26	43,074	0.06%
2020/03/20	80	69.39	39	69.72	70.80	41	42,561	0.10%
2020/03/19	71.4	67.69	27	67.42	66.30	44.4	41,412	0.11%
2020/03/18	46.1	70.46	7	70.24	70.00	39.1	40,185	0.10%
2020/03/17	116.4	70.87	27.8	71.52	70.60	88.6	39,472	0.22%	大買/
2020/03/16	94.5	72.31	20	72.62	71.10	74.5	38,858	0.19%
2020/03/13	158.3	71.27	70	71.77	74.60	88.3	38,007	0.23%	大買/
2020/03/12	171.5	75.53	33	75.88	74.70	138.5	36,846	0.38%	大買/鉅額交易
2020/03/11	24	79.23	14	79.00	78.60	10	35,761	0.03%
2020/03/10	33.1	79.00	10.6	79.17	79.40	22.5	35,582	0.06%
2020/03/09	60.2	79.41	20.3	79.54	79.10	39.9	35,358	0.11%
2020/03/06	32	81.06	4	81.13	80.80	28	35,166	0.08%
2020/03/05	8.9	83.09	15	83.09	82.70	-6.1	35,040	-0.02%
2020/03/04	13.2	81.59	58.8	81.51	81.70	-45.6	35,049	-0.13%
2020/03/03	11	81.05	38.8	81.54	81.00	-27.8	34,888	-0.08%
2020/03/02	47.1	79.00	20	78.90	79.20	27.1	34,638	0.08%
2020/02/27	31.5	80.50	5	80.60	80.30	26.5	34,937	0.08%
2020/02/26	67.2	81.07	29	81.50	81.10	38.2	34,982	0.11%
2020/02/25	30.3	80.54	69.6	81.91	82.30	-39.3	34,763	-0.11%
2020/02/24	60.2	80.67	3	80.80	80.70	57.2	34,847	0.16%
2020/02/21	41.1	81.83	14	81.84	81.70	27.1	35,036	0.08%
2020/02/20	15	82.90	8	82.96	82.80	7	36,338	0.02%
2020/02/19	11	83.68	5.8	83.61	83.80	5.2	36,346	0.01%
2020/02/18	7	83.30	4.3	83.14	83.40	2.7	36,642	0.01%
2020/02/17	22	83.91	3.8	83.93	83.90	18.2	37,750	0.05%
2020/02/14	57	84.79	3.1	84.96	84.90	53.9	38,341	0.14%
2020/02/13	38.2	85.07	23.1	85.57	84.70	15.1	39,439	0.04%
2020/02/12	19	84.04	34	84.69	85.50	-15	40,708	-0.04%
2020/02/11	20.9	82.66	7	82.64	82.90	13.9	41,559	0.03%
2020/02/10	19.4	81.04	20.5	81.47	82.00	-1.2	42,608	0.00%
2020/02/07	10	83.16	10	83.05	82.90	0	43,602	0.00%
2020/02/06	9.7	82.98	11	83.23	83.60	-1.3	45,059	0.00%
2020/02/05	208.6	82.36	246	82.28	82.20	-37.4	46,922	-0.08%	大買/大賣/
2020/02/04	13	83.07	9	83.27	82.20	4	48,200	0.01%
2020/02/03	32	79.68	41.4	80.15	82.20	-9.4	48,094	-0.02%
2020/01/31	44.9	83.68	32.4	83.75	83.20	12.5	47,505	0.03%
2020/01/30	137.8	84.10	99.4	85.27	83.10	38.4	47,070	0.08%	大買/
2020/01/20	4.6	92.20	29	92.89	92.30	-24.4	44,925	-0.05%
2020/01/17	5	92.04	90.6	92.07	92.30	-85.6	44,926	-0.19%
2020/01/16	0	0.00	8.4	89.92	90.00	-8.4	44,307	-0.02%
2020/01/15	5.2	89.81	6	89.93	89.90	-0.8	45,467	0.00%
2020/01/14	2	89.75	6	89.80	90.00	-4	46,469	-0.01%
2020/01/13	0.2	89.20	13.6	89.12	89.60	-13.4	46,698	-0.03%
2020/01/10	5.3	88.75	17.2	88.48	89.00	-11.9	47,630	-0.03%
2020/01/09	5.2	87.37	4	87.25	87.10	1.2	48,452	0.00%
2020/01/08	55.2	87.17	10.4	86.90	86.50	44.8	48,573	0.09%
2020/01/07	61.3	89.37	4	89.75	89.10	57.3	48,302	0.12%
2020/01/06	9.2	90.57	13	90.75	90.50	-3.8	48,395	-0.01%
2020/01/03	3.2	91.29	5.9	91.80	91.60	-2.7	48,271	-0.01%
2020/01/02	20	90.63	10	91.00	90.80	10	48,116	0.02%
2019/12/31	5	90.94	6	91.00	90.80	-1	48,193	0.00%
2019/12/30	5	91.02	1	91.20	90.90	4	48,265	0.01%
2019/12/27	0	0.00	18.6	91.59	91.50	-18.6	48,462	-0.04%
2019/12/26	2	90.85	4	91.00	90.80	-2	48,560	0.00%
2019/12/25	4	91.03	1	91.10	91.00	3	49,146	0.01%
2019/12/24	2.3	90.99	3.8	90.98	90.90	-1.5	49,384	0.00%
2019/12/23	1.4	91.24	5.8	91.10	91.50	-4.4	49,552	-0.01%
2019/12/20	2	92.40	4.8	91.93	91.10	-2.8	49,578	-0.01%
2019/12/19	7	91.67	8	91.85	92.20	-1	49,260	0.00%
2019/12/18	4.1	92.59	30.3	92.42	92.40	-26.2	48,958	-0.05%
2019/12/17	24	91.17	6.6	91.29	91.60	17.4	48,539	0.04%
2019/12/16	8	91.61	6	91.88	91.60	2	48,561	0.00%
2019/12/13	0	0.00	11.6	91.24	91.00	-11.6	48,552	-0.02%
2019/12/12	10.2	91.49	4	91.70	91.00	6.2	48,727	0.01%
2019/12/11	3	91.00	37.6	91.06	91.30	-34.6	48,865	-0.07%
2019/12/10	8	90.25	8	90.50	90.30	0	49,354	0.00%
2019/12/09	11	90.94	26.8	91.25	91.00	-15.8	49,715	-0.03%
2019/12/06	8	90.15	12	90.42	90.50	-4	49,472	-0.01%
2019/12/05	4.2	89.92	5.6	90.02	89.90	-1.4	49,467	0.00%
2019/12/04	6	88.90	17	89.12	89.50	-11	49,622	-0.02%
2019/12/03	13	89.22	20	89.51	90.00	-7	49,672	-0.01%
2019/12/02	7	87.66	20	87.67	88.60	-13	49,485	-0.03%
2019/11/29	21	88.73	46.6	88.59	88.50	-25.6	49,213	-0.05%
2019/11/28	4	90.03	3	90.50	89.80	1	48,897	0.00%
2019/11/27	0	0.00	22.1	90.28	90.60	-22.1	49,237	-0.04%
2019/11/26	12.1	89.65	11	89.86	89.90	1.1	49,243	0.00%
2019/11/25	40.5	90.13	19	89.72	89.60	21.5	48,294	0.04%
2019/11/22	10.4	91.69	30	92.06	91.40	-19.6	47,978	-0.04%
2019/11/21	36	90.92	31	91.42	92.50	5	47,972	0.01%
2019/11/20	38.2	91.89	18.5	91.73	91.90	19.7	47,375	0.04%
2019/11/19	67	92.03	163.1	91.91	92.80	-96.1	47,024	-0.20%	大賣/
2019/11/18	4	90.45	13.2	90.41	90.50	-9.2	45,679	-0.02%
2019/11/15	11	90.27	23	90.32	90.10	-12	45,397	-0.03%
2019/11/14	19.2	90.09	27.4	90.43	89.30	-8.2	45,007	-0.02%
2019/11/13	20.6	89.72	49	89.74	89.70	-28.4	44,081	-0.06%
2019/11/12	69	89.82	71	89.53	91.00	-2	43,699	0.00%
2019/11/11	60	88.75	245.6	88.69	87.90	-185.6	42,815	-0.43%	大賣/鉅額交易
2019/11/08	192.2	91.65	75	91.81	90.90	117.3	41,247	0.28%	大買/鉅額交易
2019/11/07	51	90.53	114.5	90.32	90.80	-63.5	39,749	-0.16%	大賣/
2019/11/06	34	90.17	244.9	90.05	90.40	-210.9	38,542	-0.55%	大賣/鉅額交易
2019/11/05	33.1	89.66	95.7	89.75	90.00	-62.7	37,282	-0.17%
2019/11/04	193.2	87.38	95	87.94	89.00	98.2	36,054	0.27%	大買/
2019/11/01	14	83.39	101	83.11	84.80	-87	34,294	-0.25%
2019/10/31	5	80.92	18	81.16	80.60	-13	33,093	-0.04%
2019/10/30	25	80.20	12	80.15	80.20	13	32,959	0.04%
2019/10/29	22	80.87	44.8	81.06	80.80	-22.8	32,835	-0.07%
2019/10/28	7	80.27	5.2	80.31	80.10	1.8	32,576	0.01%
2019/10/25	21	80.12	36	79.98	80.20	-15	32,470	-0.05%
2019/10/24	25	80.55	36	80.41	80.50	-11	32,252	-0.03%
2019/10/23	60	80.13	65.5	80.26	80.50	-5.5	32,630	-0.02%
2019/10/22	20	78.99	167	79.06	79.50	-147	32,364	-0.45%	大賣/鉅額交易
2019/10/21	10	76.97	17.2	77.18	77.60	-7.2	31,601	-0.02%
2019/10/18	20.8	77.50	79.2	77.56	76.90	-58.4	31,704	-0.18%
2019/10/17	52	76.68	92	76.53	77.20	-40	30,791	-0.13%
2019/10/16	5	75.00	13	75.00	75.00	-8	29,769	-0.03%
2019/10/15	10	74.97	30	74.90	74.70	-20	29,704	-0.07%
2019/10/14	3.4	74.26	82	74.19	74.50	-78.6	30,027	-0.26%
2019/10/09	17.4	73.16	2	73.50	72.90	15.4	29,767	0.05%
2019/10/08	17	73.86	17.2	73.93	74.00	-0.2	29,894	0.00%
2019/10/07	36.5	73.50	27	73.64	73.40	9.5	29,759	0.03%
2019/10/04	11.4	72.31	6.1	72.67	72.70	5.2	29,672	0.02%
2019/10/03	31.5	71.78	32	71.90	72.00	-0.6	29,708	0.00%
2019/10/02	21	72.32	5	72.38	72.30	16	29,572	0.05%
2019/10/01	38.2	72.51	5.9	72.72	72.60	32.3	29,331	0.11%
2019/09/27	36	73.52	29	73.53	73.20	7	28,815	0.02%
2019/09/26	12.1	74.22	0	0.00	74.00	12.1	28,901	0.04%
2019/09/25	6	74.22	3.4	74.74	74.80	2.6	28,895	0.01%
2019/09/24	10.2	75.01	9.2	75.06	74.90	1	29,218	0.00%
2019/09/23	33	74.52	4	74.43	74.70	29	29,240	0.10%
2019/09/20	15.2	74.15	8	74.33	74.50	7.2	29,577	0.02%
2019/09/19	31.1	74.01	19.2	73.68	73.50	11.8	29,314	0.04%
2019/09/18	9	74.59	9.6	74.44	74.40	-0.6	29,144	0.00%
2019/09/17	52.1	74.96	220.5	74.63	74.60	-168.4	29,059	-0.58%	大賣/鉅額交易
2019/09/16	54	75.62	26	75.79	76.00	28	29,303	0.10%
2019/09/12	273.7	75.79	37.6	75.67	76.00	236.1	29,068	0.81%	大買/鉅額交易
2019/09/11	14	74.69	10	74.67	74.50	4	28,869	0.01%
2019/09/10	7	74.01	86	74.20	74.10	-79	28,884	-0.27%
2019/09/09	8	74.84	11	75.04	74.70	-3	29,030	-0.01%
2019/09/06	11	75.15	6	75.48	75.00	5	29,372	0.02%
2019/09/05	5	74.90	16.8	74.85	74.90	-11.8	29,587	-0.04%
2019/09/04	4	74.25	7	74.23	74.30	-3	29,815	-0.01%
2019/09/03	8.1	74.01	8	73.88	73.60	0.1	29,905	0.00%
2019/09/02	10	73.87	12.8	74.19	74.00	-2.8	30,251	-0.01%
2019/08/30	6.2	73.88	30	73.66	74.20	-23.8	30,587	-0.08%
2019/08/29	22.2	71.90	11	71.91	71.90	11.2	30,724	0.04%
2019/08/28	11	72.15	4	72.40	72.40	7	31,041	0.02%
2019/08/27	10.4	72.29	2	72.40	72.20	8.4	31,307	0.03%
2019/08/26	42.1	71.85	7	71.97	72.00	35.1	31,562	0.11%
2019/08/23	16	73.35	1	73.40	73.30	15	31,812	0.05%
2019/08/22	44	73.52	9	73.82	73.90	35	32,267	0.11%
2019/08/21	14	73.45	13.6	73.64	73.50	0.4	34,158	0.00%
2019/08/20	28	72.58	8	72.48	72.40	20	34,127	0.06%
2019/08/19	5	72.54	14	72.57	72.40	-9	34,491	-0.03%
2019/08/16	26	71.73	8	72.28	72.00	18	35,197	0.05%
2019/08/15	16	71.66	4	71.68	71.60	12	35,147	0.03%
2019/08/14	33.3	73.51	13	73.78	72.60	20.3	35,268	0.06%
2019/08/13	11.3	73.08	14	73.12	72.90	-2.7	35,218	-0.01%
2019/08/12	5	73.90	5	73.96	73.70	0	35,749	0.00%
2019/08/08	14	73.23	5	73.14	73.10	9	36,472	0.02%
2019/08/07	17	73.21	5	73.26	72.90	12	37,306	0.03%
2019/08/06	60	72.19	20.1	72.07	73.30	39.9	37,843	0.11%
2019/08/05	66.1	73.42	63	73.11	72.80	3.1	37,786	0.01%
2019/08/02	38.2	75.81	20.4	75.62	75.50	17.8	37,404	0.05%
2019/08/01	20	78.03	8	78.06	77.90	12	37,162	0.03%
2019/07/31	20	78.12	12	78.50	78.60	8	37,041	0.02%
2019/07/30	34	77.90	13.6	78.28	77.80	20.4	37,167	0.05%
2019/07/29	14	78.34	3	78.40	78.40	11	37,511	0.03%
2019/07/26	7	78.39	8	78.34	78.40	-1	37,626	0.00%
2019/07/25	68	78.15	51.6	78.64	78.60	16.4	37,671	0.04%
2019/07/24	102.1	81.26	28.2	81.32	81.30	73.9	37,192	0.20%	大買/
2019/07/23	25	80.81	202	81.30	80.90	-177	36,534	-0.48%	大賣/鉅額交易
2019/07/22	206	80.49	26	80.37	80.60	180	36,414	0.49%	大買/鉅額交易
2019/07/19	5	79.84	7	79.63	79.30	-2	36,308	-0.01%
2019/07/18	8	79.15	3	79.10	79.00	5	36,773	0.01%
2019/07/17	20.5	79.72	8	79.70	79.30	12.5	37,533	0.03%
2019/07/16	37	79.45	69.1	79.89	80.00	-32.1	37,702	-0.09%
2019/07/15	20.1	76.83	23	77.39	78.10	-2.9	38,121	-0.01%
2019/07/12	49.6	77.69	23.4	77.79	77.60	26.2	40,175	0.07%
2019/07/11	45.3	78.21	23	78.24	78.20	22.3	41,245	0.05%
2019/07/10	7	77.87	19.2	78.07	77.90	-12.2	42,238	-0.03%
2019/07/09	16	78.13	9	78.51	77.90	7	43,101	0.02%
2019/07/08	9	78.86	17	78.74	79.00	-8	43,727	-0.02%
2019/07/05	4.8	78.14	1	78.10	78.20	3.8	44,148	0.01%
2019/07/04	21.3	77.78	4	77.60	77.70	17.3	44,538	0.04%
2019/07/03	27	77.87	15	78.00	77.50	12	44,768	0.03%
2019/07/02	13.4	79.11	5	79.30	79.10	8.4	45,091	0.02%
2019/07/01	69.3	78.95	27	79.07	79.40	42.3	45,435	0.09%
2019/06/28	31.1	77.54	9	77.64	77.40	22.1	46,469	0.05%
2019/06/27	2	77.45	27.9	77.45	77.40	-25.9	48,925	-0.05%
2019/06/26	1	76.30	2.9	76.37	76.30	-1.9	49,037	0.00%
2019/06/25	13	76.64	5	77.00	76.40	8	48,862	0.02%
2019/06/24	10	76.21	15	76.24	77.10	-5	48,644	-0.01%
2019/06/21	39	77.84	30.7	77.70	76.80	8.3	48,291	0.02%
2019/06/20	25.7	77.61	7	77.34	77.70	18.7	47,665	0.04%
2019/06/19	13.4	77.05	49	76.92	77.20	-35.6	47,481	-0.07%
2019/06/18	84.2	76.39	58.8	75.91	75.90	25.4	46,966	0.05%
2019/06/17	15	76.25	51.2	75.94	76.40	-36.2	46,586	-0.08%
2019/06/14	45	75.14	45	75.14	75.10	0	46,296	0.00%
2019/06/13	7	73.89	19	74.12	74.20	-12	45,938	-0.03%
2019/06/12	21.7	73.40	29.4	73.50	73.70	-7.7	45,892	-0.02%
2019/06/11	5.2	72.50	1	72.40	72.40	4.2	45,480	0.01%
2019/06/10	12	71.83	5	72.00	72.10	7	45,277	0.02%
2019/06/06	14.4	71.18	1	71.80	71.10	13.4	44,971	0.03%
2019/06/05	21	71.41	4.6	71.98	71.00	16.4	44,606	0.04%
2019/06/04	25.1	72.20	0.6	72.10	71.80	24.5	44,249	0.06%
2019/06/03	17.1	73.27	17	72.74	73.40	0.1	43,903	0.00%
2019/05/31	54.2	74.13	23.2	74.05	73.90	31	43,607	0.07%
2019/05/30	27.5	73.10	29.1	72.85	73.40	-1.6	42,989	0.00%
2019/05/29	61	71.23	15	70.96	72.20	46	42,844	0.11%
2019/05/28	21.1	71.38	21	71.49	71.20	0.1	42,521	0.00%
2019/05/27	14.4	71.46	5	71.62	71.40	9.4	40,574	0.02%
2019/05/24	21.2	71.64	5	71.58	71.40	16.2	40,541	0.04%
2019/05/23	43.7	71.82	8	71.88	71.50	35.7	40,262	0.09%
2019/05/22	34.2	74.30	8	74.63	74.00	26.2	39,723	0.07%
2019/05/21	13	75.01	57	74.98	75.00	-44	39,988	-0.11%
2019/05/20	19	75.27	12.5	75.62	75.00	6.5	39,825	0.02%
2019/05/17	52.1	75.53	20.8	75.04	74.70	31.3	39,707	0.08%
2019/05/16	42.2	77.16	23.8	76.79	75.90	18.4	39,278	0.05%
2019/05/15	74	77.82	11	77.95	77.80	63	38,512	0.16%
2019/05/14	46	79.53	36.4	79.54	79.70	9.6	37,886	0.03%
2019/05/13	32	81.96	44	82.11	81.20	-12	37,563	-0.03%
2019/05/10	8.2	84.25	15	84.89	83.70	-6.8	37,575	-0.02%
2019/05/09	16.6	84.87	116	85.10	84.30	-99.4	37,560	-0.26%	大賣/
2019/05/08	9	85.71	30	86.01	85.90	-21	37,350	-0.06%
2019/05/07	6	86.20	16	86.65	86.60	-10	37,276	-0.03%
2019/05/06	40.8	85.55	175	85.92	84.90	-134.2	37,269	-0.36%	大賣/鉅額交易
2019/05/03	9	87.80	10	87.32	88.20	-1	36,812	0.00%
2019/05/02	38.7	86.81	4.8	86.92	86.90	33.9	36,616	0.09%
2019/04/30	15.8	86.75	22	86.60	86.90	-6.2	36,365	-0.02%
2019/04/29	118.6	88.14	22.8	88.20	87.80	95.8	36,026	0.27%	大買/
2019/04/26	10	87.29	113.5	87.27	87.40	-103.4	35,703	-0.29%	大賣/鉅額交易
2019/04/25	43.1	86.13	11.5	86.46	86.80	31.6	35,423	0.09%
2019/04/24	53.3	87.26	11	87.33	86.90	42.3	35,170	0.12%
2019/04/23	26.2	87.33	24	87.70	88.30	2.2	34,864	0.01%
2019/04/22	253.5	88.33	132.6	89.20	87.80	120.9	34,003	0.36%	大買/大賣/鉅額交易
2019/04/19	113.2	90.22	86.5	89.75	88.90	26.7	33,706	0.08%	大買/
2019/04/18	167.7	93.59	270.8	93.77	91.60	-103.1	32,619	-0.32%	大買/大賣/鉅額交易
2019/04/17	183.6	91.66	144.9	91.49	91.80	38.7	30,553	0.13%	大買/大賣/
2019/04/16	65.7	90.11	261.1	90.75	89.90	-195.4	29,346	-0.67%	大賣/鉅額交易
2019/04/15	555.2	88.70	301.8	88.78	89.30	253.4	28,411	0.89%	大買/大賣/鉅額交易
2019/04/12	98.7	86.10	64.1	86.08	86.50	34.6	27,828	0.12%
2019/04/11	59	83.95	30	84.10	83.80	29	27,456	0.11%
2019/04/10	8	82.91	19	83.01	83.00	-11	26,990	-0.04%
2019/04/09	15.7	82.23	12.4	82.42	82.50	3.2	26,686	0.01%
2019/04/08	29.4	82.50	75	82.69	82.40	-45.6	26,501	-0.17%
2019/04/03	31.2	81.46	23.7	81.15	81.90	7.5	25,825	0.03%
2019/04/02	154	82.74	199.4	82.11	82.00	-45.4	25,304	-0.18%	大買/大賣/
2019/04/01	1,007.2	79.79	1,007.6	80.05	80.80	-0.4	23,838	0.00%	大買/大賣/
2019/03/29	14.4	72.49	36.6	72.62	73.50	-22.2	21,133	-0.10%
2019/03/28	6.2	71.69	3	71.90	71.80	3.2	21,058	0.02%
2019/03/27	1.1	71.81	3.8	71.87	71.90	-2.7	21,359	-0.01%
2019/03/26	2	71.60	12	71.66	71.80	-10	21,516	-0.05%
2019/03/25	13.3	71.53	0	0.00	71.20	13.3	21,784	0.06%
2019/03/22	6	72.68	6.6	73.35	73.00	-0.6	21,732	0.00%
2019/03/21	2.1	72.85	17	72.94	73.00	-14.9	21,996	-0.07%
2019/03/20	6.2	72.17	1	72.40	72.40	5.2	22,458	0.02%
2019/03/19	4.2	72.05	5.2	72.21	72.30	-1	23,024	0.00%
2019/03/18	21	71.63	22.2	71.88	72.00	-1.2	23,226	-0.01%
2019/03/15	6.5	70.78	0	0.00	70.60	6.5	23,470	0.03%
2019/03/14	1	71.00	2.6	71.18	71.10	-1.6	23,311	-0.01%
2019/03/13	18.2	70.79	28	70.99	70.70	-9.8	24,214	-0.04%
2019/03/12	2.4	71.12	6	71.25	71.20	-3.6	24,353	-0.01%
2019/03/11	12.6	70.51	2	70.60	70.40	10.6	24,453	0.04%
2019/03/08	56	71.03	2	71.25	70.70	54	24,916	0.22%
2019/03/07	27.7	71.98	12	72.04	71.60	15.7	25,765	0.06%
2019/03/06	13	72.14	808.6	72.11	72.50	-795.6	26,193	-3.04%	大賣/鉅額交易
2019/03/05	8.6	71.81	38	72.00	71.90	-29.4	26,787	-0.11%
2019/03/04	900	72.00	13	71.98	72.20	887	26,928	3.29%	大買/鉅額交易
2019/02/27	15.1	72.71	7.4	72.86	72.70	7.7	26,754	0.03%
2019/02/26	2.1	72.95	2	73.40	72.80	0.1	26,722	0.00%
2019/02/25	4.1	73.13	9.1	73.17	73.40	-5	26,937	-0.02%
2019/02/22	1.1	73.06	4	73.43	73.50	-2.9	27,267	-0.01%
2019/02/21	3.7	73.71	15.9	73.51	73.80	-12.2	27,552	-0.04%
2019/02/20	20.5	73.28	36.4	73.02	73.20	-15.9	27,545	-0.06%
2019/02/19	20.2	71.98	8	71.99	72.00	12.2	27,169	0.04%
2019/02/18	3	71.07	36	71.19	71.00	-33	27,351	-0.12%
2019/02/15	13.6	70.60	3	71.27	70.30	10.6	27,533	0.04%
2019/02/14	23.3	71.62	1	71.40	71.40	22.3	27,638	0.08%
2019/02/13	17	72.06	27.8	72.22	72.00	-10.8	27,733	-0.04%
2019/02/12	20.4	71.95	36.4	71.51	72.00	-16	27,694	-0.06%
2019/02/11	6.3	70.17	14.2	70.79	69.90	-7.9	27,543	-0.03%
2019/01/30	3.1	70.07	6.2	70.31	70.00	-3.1	27,311	-0.01%
2019/01/29	7.3	70.04	11.1	70.16	69.90	-3.8	27,329	-0.01%
2019/01/28	2.2	70.79	32	70.82	70.80	-29.8	27,288	-0.11%
2019/01/25	1.1	70.59	11.8	70.71	70.70	-10.7	27,511	-0.04%
2019/01/24	7.1	69.89	6.8	70.00	70.00	0.3	27,455	0.00%
2019/01/23	4.1	69.75	0	0.00	69.70	4.1	27,740	0.01%
2019/01/22	0.1	70.50	3	70.93	70.70	-3	27,933	-0.01%
2019/01/21	10	71.13	4	71.18	71.20	6	28,393	0.02%
2019/01/18	5	70.54	13.6	70.64	70.80	-8.6	29,728	-0.03%
2019/01/17	1.1	70.30	4	70.30	70.40	-2.9	30,927	-0.01%
2019/01/16	4.3	70.06	4.4	70.25	70.20	-0.2	31,610	0.00%
2019/01/15	0	0.00	15	69.93	70.30	-15	31,959	-0.05%
2019/01/14	7.2	68.79	0.4	69.00	68.70	6.9	32,168	0.02%
2019/01/11	2	69.90	6.1	69.99	69.40	-4.1	33,547	-0.01%
2019/01/10	17.4	69.20	1.6	69.34	69.30	15.8	33,515	0.05%
2019/01/09	7.8	69.79	18	69.69	69.90	-10.2	33,515	-0.03%
2019/01/08	8.2	68.72	34.6	68.49	68.60	-26.4	33,510	-0.08%
2019/01/07	14.2	69.07	25.5	68.99	69.30	-11.3	33,710	-0.03%
2019/01/04	28.7	67.53	7.2	67.33	67.60	21.5	33,606	0.06%
2019/01/03	48.6	69.21	9	68.71	68.90	39.6	33,646	0.12%
2019/01/02	15.6	70.83	2	70.60	70.10	13.6	33,501	0.04%
2018/12/28	5.3	70.89	3	70.97	70.80	2.3	33,856	0.01%
2018/12/27	0	0.00	13.8	71.13	70.80	-13.8	34,100	-0.04%
2018/12/26	6.4	70.83	11	70.53	70.20	-4.6	34,354	-0.01%
2018/12/25	7.2	70.34	2	70.45	70.70	5.2	34,538	0.01%
2018/12/24	12	71.12	16	71.30	71.40	-4	35,126	-0.01%
2018/12/22	2	71.00	10	71.10	70.90	-8	35,373	-0.02%
2018/12/21	7	70.59	5	70.70	71.40	2	35,779	0.01%
2018/12/20	2.2	71.77	15	71.56	71.50	-12.8	35,804	-0.04%
2018/12/19	3.4	71.78	7.2	71.54	71.80	-3.8	35,643	-0.01%
2018/12/18	10	70.40	13	70.46	70.80	-3	35,873	-0.01%
2018/12/17	28.4	71.45	27	71.41	71.10	1.4	36,093	0.00%
2018/12/14	17	71.67	10.8	71.59	71.50	6.2	36,528	0.02%
2018/12/13	16.6	72.67	35.8	72.24	73.00	-19.2	36,813	-0.05%
2018/12/12	48.2	70.77	45.8	70.76	71.20	2.4	37,341	0.01%
2018/12/11	16	68.61	16.1	68.68	68.40	-0.1	37,568	0.00%
2018/12/10	18.5	67.98	2	67.75	67.70	16.5	37,759	0.04%
2018/12/07	12	69.23	9	69.14	69.10	3	37,568	0.01%
2018/12/06	59.6	69.50	1.9	70.39	69.00	57.7	37,365	0.15%
2018/12/05	19.1	72.00	13	71.92	71.60	6.1	36,597	0.02%
2018/12/04	6	73.47	10.1	73.77	73.40	-4.1	36,922	-0.01%
2018/12/03	10.2	73.79	23	73.94	74.00	-12.8	36,977	-0.03%
2018/11/30	24.5	71.96	17.3	73.23	71.90	7.2	36,598	0.02%
2018/11/29	16	73.21	14.5	73.74	72.40	1.5	35,692	0.00%
2018/11/28	79.1	73.05	149	72.00	73.10	-69.9	35,289	-0.20%	大賣/
2018/11/27	67.2	70.56	138.8	70.61	70.70	-71.6	34,839	-0.21%	大賣/
2018/11/26	41.3	71.02	134.4	70.85	71.00	-93.1	34,800	-0.27%	大賣/
2018/11/23	137	70.00	143.1	70.19	70.00	-6.1	34,663	-0.02%	大買/大賣/
2018/11/22	42.1	69.78	29	70.24	69.50	13.1	34,653	0.04%
2018/11/21	51.8	70.21	43	69.30	70.60	8.8	34,466	0.03%
2018/11/20	55.2	71.34	27.4	71.94	71.00	27.8	34,147	0.08%
2018/11/19	24	73.36	8.4	73.59	73.40	15.6	33,901	0.05%
2018/11/16	14.6	74.10	25.3	74.67	74.30	-10.7	34,199	-0.03%
2018/11/15	14	72.73	62	73.58	74.50	-48	35,037	-0.14%
2018/11/14	40.9	73.81	18.4	73.52	73.30	22.5	34,998	0.06%
2018/11/13	37.7	74.36	23.9	74.45	74.40	13.8	34,972	0.04%
2018/11/12	13.5	76.13	30.8	76.45	76.20	-17.3	34,899	-0.05%
2018/11/09	23.2	75.90	39.6	76.00	76.10	-16.4	35,101	-0.05%
2018/11/08	29	76.95	12.8	77.54	76.60	16.2	35,138	0.05%
2018/11/07	17	77.86	22.3	77.87	77.90	-5.3	35,022	-0.02%
2018/11/06	50	78.51	84.2	77.97	77.30	-34.2	35,016	-0.10%
2018/11/05	1.1	80.19	17.6	80.10	80.00	-16.5	35,081	-0.05%
2018/11/02	71.6	81.12	94.3	80.61	81.00	-22.7	35,222	-0.06%
2018/11/01	0.1	79.90	31.9	79.62	79.90	-31.8	35,105	-0.09%
2018/10/31	14.2	78.66	19.8	78.46	78.80	-5.6	35,267	-0.02%
2018/10/30	4.6	75.86	11.4	76.21	76.40	-6.8	35,030	-0.02%
2018/10/29	16.4	76.54	12.6	77.90	75.50	3.8	35,063	0.01%
2018/10/26	89.6	77.31	81.5	77.33	76.20	8.1	35,074	0.02%
2018/10/17	54	69.36	35	69.82	68.10	19	34,592	0.05%
2018/10/16	27.6	70.09	10.1	70.20	70.40	17.5	33,758	0.05%
2018/10/15	33.9	70.68	35	70.72	70.50	-1.2	33,489	0.00%
2018/10/12	66	70.39	46.5	71.03	71.90	19.5	33,508	0.06%
2018/10/11	146	70.43	77	70.46	70.10	69	33,512	0.21%	大買/
2018/10/09	32	75.47	23	75.82	75.30	9	32,293	0.03%
2018/10/08	35.6	75.53	35	75.56	75.50	0.6	32,342	0.00%
2018/10/05	44.1	75.71	29	76.06	75.60	15.1	32,631	0.05%
2018/10/04	55.1	76.49	21	76.57	76.20	34	32,542	0.10%
2018/10/03	32.3	77.78	38	77.81	77.80	-5.8	32,668	-0.02%
2018/10/02	9.4	78.29	1	80.40	78.10	8.4	32,896	0.03%
2018/10/01	20	79.92	31.9	79.92	79.90	-11.9	32,641	-0.04%
2018/09/28	43.3	78.99	39	78.85	79.20	4.3	32,840	0.01%
2018/09/27	53	78.63	58.8	77.97	78.70	-5.8	32,499	-0.02%
2018/09/26	55	77.39	87	77.15	77.30	-32	32,279	-0.10%
2018/09/25	4.3	75.96	30	76.00	76.10	-25.8	32,142	-0.08%
2018/09/21	567.4	75.49	543	75.78	75.80	24.4	32,370	0.08%	大買/大賣/
2018/09/20	50.1	75.61	52	75.68	75.60	-1.9	32,265	-0.01%
2018/09/19	43	76.32	35	76.25	76.40	8	32,294	0.02%
2018/09/18	75.1	76.09	26	76.89	75.80	49.1	32,335	0.15%
2018/09/17	18	77.70	57.3	77.85	77.80	-39.3	32,456	-0.12%
2018/09/14	14.5	77.52	166	77.30	77.90	-151.6	32,799	-0.46%	大賣/鉅額交易
2018/09/13	87.1	76.26	57	76.06	76.00	30.1	32,828	0.09%
2018/09/12	156.1	77.29	139	77.50	77.00	17.1	32,740	0.05%	大買/大賣/
2018/09/11	36.1	76.79	32.7	76.71	77.70	3.4	32,803	0.01%
2018/09/10	167.5	75.43	148	75.19	75.10	19.5	33,096	0.06%	大買/大賣/
2018/09/07	92.1	78.15	18.2	78.04	77.70	73.9	32,715	0.23%
2018/09/06	61.5	79.38	42.3	79.32	79.30	19.3	32,743	0.06%
2018/09/05	23.2	80.19	83	80.20	80.10	-59.8	32,558	-0.18%
2018/09/04	8	80.23	1	80.30	80.10	7	32,939	0.02%
2018/09/03	45.4	80.33	20	80.10	80.10	25.4	33,317	0.08%
2018/08/31	44.6	80.49	4	80.50	80.50	40.6	34,592	0.12%
2018/08/30	51.3	81.15	1.3	81.33	80.90	50	35,372	0.14%
2018/08/29	35	81.28	30	81.40	81.40	5	35,704	0.01%
2018/08/28	58	81.36	104	81.37	81.20	-46	35,877	-0.13%	大賣/
2018/08/27	124	80.99	15.4	80.94	81.00	108.6	36,077	0.30%	大買/鉅額交易
2018/08/24	15	80.87	11	81.10	81.10	4	36,106	0.01%
2018/08/23	13	81.33	68	81.33	81.80	-55	37,143	-0.15%
2018/08/22	2	81.45	8	81.53	81.70	-6	37,444	-0.02%
2018/08/21	6	81.08	14	81.10	81.00	-8	37,825	-0.02%
2018/08/20	9.1	81.18	9	81.28	81.00	0.1	38,555	0.00%
2018/08/17	8.2	81.35	7	81.69	81.10	1.2	39,047	0.00%
2018/08/16	10	81.04	9	80.82	81.20	1	39,033	0.00%
2018/08/15	69	80.58	28	80.62	81.10	41	38,932	0.11%
2018/08/14	113.5	81.95	48.1	81.47	81.30	65.4	38,576	0.17%	大買/
2018/08/13	48	84.49	21	84.06	83.80	27	37,744	0.07%
2018/08/10	2	85.80	52	85.86	85.90	-50	37,559	-0.13%
2018/08/09	2	85.30	15	85.44	85.20	-13	37,496	-0.03%
2018/08/08	6.1	84.67	41	84.90	85.00	-34.9	37,984	-0.09%
2018/08/07	15.3	84.45	15	84.97	84.40	0.3	38,653	0.00%
2018/08/06	10	84.54	32	84.51	84.60	-22	40,277	-0.05%
2018/08/03	11	83.45	8	83.78	83.80	3	40,685	0.01%
2018/08/02	32	83.38	2	83.80	82.80	30	40,725	0.07%
2018/08/01	9	83.70	10	84.10	84.10	-1	40,747	0.00%
2018/07/31	15.2	83.79	2.5	83.72	83.80	12.7	40,718	0.03%
2018/07/30	3	83.93	19.5	84.01	84.20	-16.5	40,734	-0.04%
2018/07/27	16	83.31	3	83.43	83.20	13	40,533	0.03%
2018/07/26	23	82.60	10	82.89	83.50	13	40,985	0.03%
2018/07/25	47.6	82.90	17	82.82	82.70	30.6	41,156	0.07%
2018/07/24	39	85.44	49	85.55	85.20	-10	41,023	-0.02%
2018/07/23	12	85.47	35	85.31	85.50	-23	40,405	-0.06%
2018/07/20	11	85.14	15.6	85.18	85.30	-4.6	40,448	-0.01%
2018/07/19	3.1	84.87	20.1	85.03	85.20	-17	40,634	-0.04%
2018/07/18	6	83.83	21	84.13	84.10	-15	41,177	-0.04%
2018/07/17	12	82.67	18.5	82.76	82.90	-6.5	41,148	-0.02%
2018/07/16	1	83.10	25	83.25	82.80	-24	41,273	-0.06%
2018/07/13	10	82.28	19	82.36	82.90	-9	42,018	-0.02%
2018/07/12	24	81.30	7	81.34	81.20	17	42,639	0.04%
2018/07/11	96.1	81.23	107	81.63	81.60	-10.9	42,885	-0.03%	大賣/
2018/07/10	20.5	80.80	4	80.50	80.50	16.5	42,680	0.04%
2018/07/09	6	81.17	14	81.09	80.80	-8	42,584	-0.02%
2018/07/06	26	80.70	3	80.63	80.50	23	42,830	0.05%
2018/07/05	1.1	81.03	9	81.24	81.20	-7.9	42,840	-0.02%
2018/07/04	1	81.00	15	81.21	81.60	-14	43,143	-0.03%
2018/07/03	12	80.87	292	80.71	80.70	-280	43,802	-0.64%	大賣/鉅額交易
2018/07/02	16	82.16	21	82.13	81.00	-5	44,386	-0.01%
2018/06/29	20	82.30	17	82.44	83.20	3	44,722	0.01%
2018/06/28	24.1	80.67	4	80.70	80.50	20.1	46,328	0.04%
2018/06/27	23	81.14	3.5	81.17	80.90	19.6	46,430	0.04%
2018/06/26	25.1	80.59	10.4	81.24	81.00	14.7	46,386	0.03%
2018/06/25	52.3	81.73	8	81.71	81.50	44.3	46,072	0.10%
2018/06/22	21	82.08	4	82.13	82.30	17	45,973	0.04%
2018/06/21	66.5	82.89	6	82.90	82.70	60.5	45,954	0.13%
2018/06/20	14.5	82.60	58.5	82.06	83.00	-44.1	46,402	-0.09%
2018/06/19	95.2	83.45	45	83.08	83.00	50.2	46,024	0.11%
2018/06/15	28	84.73	33.2	84.67	85.00	-5.2	45,391	-0.01%
2018/06/14	45.8	86.30	653	85.78	85.50	-607.2	44,934	-1.35%	大賣/鉅額交易
2018/06/13	34.2	88.06	16	87.73	87.80	18.2	44,377	0.04%
2018/06/12	80	87.71	22.2	87.52	87.70	57.8	45,087	0.13%
2018/06/11	40.3	87.63	22.2	87.73	87.40	18.1	45,024	0.04%
2018/06/08	117.4	89.43	66	89.60	88.30	51.4	45,184	0.11%	大買/
2018/06/07	642.6	90.04	391.1	89.69	91.20	251.5	44,916	0.56%	大買/大賣/鉅額交易
2018/06/06	4.4	88.43	20.5	89.02	89.10	-16.1	44,888	-0.04%
2018/06/05	335	88.35	10.1	88.00	88.10	324.9	45,553	0.71%	大買/鉅額交易
2018/06/04	8	87.79	12.5	87.73	87.80	-4.5	45,573	-0.01%
2018/06/01	0	0.00	424	86.30	86.60	-424	45,724	-0.93%	大賣/鉅額交易
2018/05/31	10	87.05	19	87.20	85.70	-9	45,907	-0.02%
2018/05/30	24	87.33	3.1	87.17	87.40	21	45,020	0.05%
2018/05/29	31	88.23	43.3	87.95	87.60	-12.3	44,829	-0.03%
2018/05/28	428.1	88.81	523.2	88.36	88.80	-95.2	44,821	-0.21%	大買/大賣/
2018/05/25	461	85.95	44	86.04	86.50	417	44,419	0.94%	大買/鉅額交易
2018/05/24	8.3	84.06	4	84.18	84.10	4.3	44,188	0.01%
2018/05/23	17.2	84.16	5	84.00	83.60	12.2	44,702	0.03%
2018/05/22	14.1	84.70	2	84.15	84.00	12.1	45,124	0.03%
2018/05/21	206	85.45	204	85.20	85.00	2	45,700	0.00%	大買/大賣/
2018/05/18	15	84.34	9.3	84.55	83.90	5.7	46,339	0.01%
2018/05/17	19	85.05	12	84.96	84.20	7	47,022	0.01%
2018/05/16	54.2	85.11	16	85.16	84.60	38.2	47,215	0.08%
2018/05/15	37.8	87.16	51	87.30	86.00	-13.2	47,488	-0.03%
2018/05/14	62.6	88.63	163.1	88.86	89.00	-100.5	48,662	-0.21%	大賣/
2018/05/11	25	84.63	34.2	84.49	85.00	-9.2	47,388	-0.02%
2018/05/10	8.1	82.49	6.2	82.73	82.90	1.9	47,391	0.00%
2018/05/09	10	82.09	8	82.00	81.80	2	47,644	0.00%
2018/05/08	5.3	82.10	8	82.16	82.60	-2.8	48,053	-0.01%
2018/05/07	24.2	81.27	54.2	81.35	81.60	-30	48,209	-0.06%
2018/05/04	5.2	80.53	12	80.63	80.40	-6.8	48,519	-0.01%
2018/05/03	30	80.41	4	80.53	80.10	26	48,855	0.05%
2018/05/02	27.2	82.68	24	82.73	81.80	3.2	48,950	0.01%
2018/04/30	23	82.55	31	82.74	82.90	-8	49,029	-0.02%
2018/04/27	11	81.03	18	81.06	81.50	-7	49,363	-0.01%
2018/04/26	18.1	81.19	28	80.79	80.60	-9.9	49,915	-0.02%
2018/04/25	62.1	80.07	43	80.23	80.40	19.1	50,957	0.04%
2018/04/24	109.9	81.02	60.1	80.79	80.60	49.8	51,057	0.10%	大買/
2018/04/23	23.4	83.11	33	83.25	83.00	-9.6	50,484	-0.02%
2018/04/20	45.3	84.03	23	83.84	84.00	22.3	50,371	0.04%
2018/04/19	59.4	84.06	61	84.51	85.00	-1.7	50,547	0.00%
2018/04/18	69	85.38	68	85.51	84.80	1	50,204	0.00%
2018/04/17	39.2	86.69	6.3	86.99	86.50	32.9	50,087	0.07%
2018/04/16	31	87.26	27.2	87.48	87.60	3.8	50,333	0.01%
2018/04/13	19	87.04	12	87.13	87.00	7	50,506	0.01%
2018/04/12	24.2	87.03	11	87.02	86.80	13.2	50,851	0.03%
2018/04/11	20.5	87.76	14.4	88.18	87.30	6.1	51,181	0.01%
2018/04/10	25.4	87.10	53	87.00	87.00	-27.6	51,411	-0.05%
2018/04/09	34.1	87.12	61.7	86.99	87.40	-27.6	51,757	-0.05%
2018/04/03	65.1	87.18	604.3	87.05	87.20	-539.2	51,281	-1.05%	大賣/鉅額交易
2018/04/02	229.1	88.92	4	88.15	88.10	225.1	50,921	0.44%	大買/鉅額交易
2018/03/31	167.1	88.98	649	89.92	88.50	-481.9	50,680	-0.95%	大買/大賣/鉅額交易
2018/03/30	156	91.99	30	91.68	91.40	126	48,765	0.26%	大買/鉅額交易
2018/03/29	523.2	90.33	8.7	90.40	90.00	514.5	48,632	1.06%	大買/鉅額交易
2018/03/28	136.2	90.72	4	90.35	90.10	132.2	48,333	0.27%	大買/鉅額交易
2018/03/27	3	91.17	5.2	91.28	91.20	-2.2	48,237	0.00%
2018/03/26	38	89.89	17	89.89	90.20	21	48,082	0.04%
2018/03/23	52	90.60	1,013	91.07	90.40	-961	48,202	-1.99%	大賣/鉅額交易
2018/03/22	5	92.58	5	92.74	92.80	0	48,376	0.00%
2018/03/21	10	92.51	1	92.60	92.40	9	48,263	0.02%
2018/03/20	7.5	92.58	2	92.60	92.60	5.5	48,615	0.01%
2018/03/19	2.3	92.83	13	93.15	92.90	-10.7	48,662	-0.02%
2018/03/16	15	93.42	13	93.42	92.80	2	48,767	0.00%
2018/03/15	8	93.25	39	93.64	93.40	-31	48,424	-0.06%
2018/03/14	45.1	93.85	19.2	93.74	93.30	25.9	48,939	0.05%
2018/03/13	27	95.89	21	95.63	95.20	6	48,868	0.01%
2018/03/12	20	93.81	59.4	93.94	94.30	-39.4	48,136	-0.08%
2018/03/09	871	91.10	52	91.50	91.90	819	48,311	1.70%	大買/鉅額交易
2018/03/08	14.8	89.29	210	89.59	89.40	-195.2	48,434	-0.40%	大賣/鉅額交易
2018/03/07	226	89.54	266	89.89	88.50	-40	48,600	-0.08%	大買/大賣/
2018/03/06	18	88.23	309	88.14	88.20	-291	49,225	-0.59%	大賣/鉅額交易
2018/03/05	15	87.25	7	87.74	87.00	8	49,994	0.02%
2018/03/02	250.4	87.52	11	87.25	87.80	239.4	49,680	0.48%	大買/鉅額交易
2018/03/01	473.1	87.99	13	87.92	87.90	460.1	49,850	0.92%	大買/鉅額交易
2018/02/27	14.1	88.56	555	88.80	88.10	-540.9	49,752	-1.09%	大賣/鉅額交易
2018/02/26	116	89.42	37	89.04	88.80	79	49,448	0.16%	大買/
2018/02/23	19.2	88.60	78	88.58	88.90	-58.8	49,325	-0.12%
2018/02/22	23.6	87.79	7	87.86	87.90	16.6	49,530	0.03%
2018/02/21	871.1	88.36	14.1	88.45	88.20	857	49,335	1.74%	大買/鉅額交易
2018/02/12	52	87.78	34	87.98	87.60	18	48,915	0.04%
2018/02/09	100	86.84	26	87.30	87.50	74	48,743	0.15%
2018/02/08	43.1	89.35	17	89.51	89.00	26.1	48,453	0.05%
2018/02/07	75	90.63	26	90.41	90.00	49	49,905	0.10%
2018/02/06	115.4	89.87	866	90.58	89.20	-750.7	49,153	-1.53%	大買/大賣/鉅額交易
2018/02/05	35	93.02	104	92.71	92.80	-69	47,142	-0.15%	大賣/
2018/02/02	15.2	94.42	30.1	94.59	95.20	-14.9	47,140	-0.03%
2018/02/01	18.1	93.83	30	93.86	93.50	-11.9	47,024	-0.03%
2018/01/31	50.2	92.61	16	92.78	92.20	34.2	46,756	0.07%
2018/01/30	34.3	94.24	13.3	94.43	93.60	21	46,299	0.05%
2018/01/29	829	95.40	2.4	95.38	94.70	826.6	46,043	1.80%	大買/鉅額交易
2018/01/26	13	95.54	8	95.35	95.40	5	45,847	0.01%
2018/01/25	29.1	95.69	785.2	95.39	95.40	-756.1	45,486	-1.66%	大賣/鉅額交易
2018/01/24	63	96.10	12	95.97	95.90	51	44,848	0.11%
2018/01/23	10	95.90	29	96.19	96.90	-19	44,696	-0.04%
2018/01/22	31	96.85	62	96.84	96.60	-31	44,513	-0.07%
2018/01/19	94	95.99	65.4	95.88	96.90	28.6	43,848	0.07%
2018/01/18	71	94.35	25	94.41	93.80	46	42,486	0.11%
2018/01/17	13	93.14	1	93.40	93.40	12	42,043	0.03%
2018/01/16	55	93.37	42	93.25	93.40	13	41,887	0.03%
2018/01/15	24	92.85	12	93.07	93.30	12	41,766	0.03%
2018/01/12	238	91.92	11	92.03	91.80	227	41,540	0.55%	大買/鉅額交易
2018/01/11	55	91.38	10	91.39	91.40	45	41,459	0.11%
2018/01/10	42.2	91.04	4	90.80	90.80	38.2	40,939	0.09%
2018/01/09	27.1	91.96	11	91.89	91.80	16.1	40,640	0.04%
2018/01/08	29.6	91.92	14	91.97	91.80	15.6	40,616	0.04%
2018/01/05	24.1	91.91	4	92.00	93.00	20.1	40,275	0.05%
2018/01/04	33	92.66	3	93.13	92.60	30	39,996	0.08%
2018/01/03	30	94.28	4	94.28	94.00	26	39,819	0.07%
2018/01/02	8	94.90	4	95.30	95.00	4	39,215	0.01%