鴻海 (2317)-富邦-民生券商分點個股進出

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
210.0
漲跌
▼1.0
漲幅
-0.47%
成交量
107,753張
產業
上市其他電子類股
6021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－富邦-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	39.2	126.98	43.5	126.86	126.50	-4.2	101,700	0.00%
2021/03/25	93.6	127.41	41.1	127.60	126.50	52.5	101,299	0.05%
2021/03/24	107.1	128.93	96.2	128.81	128.00	10.9	100,686	0.01%	大買/
2021/03/23	101.8	132.45	153.3	132.44	130.50	-51.4	99,806	-0.05%	大買/大賣/
2021/03/22	54.4	127.98	234.8	127.15	130.00	-180.4	98,701	-0.18%	大賣/鉅額交易
2021/03/19	245.9	124.86	210.1	124.85	123.50	35.8	97,546	0.04%	大買/大賣/
2021/03/18	66.7	129.64	258.2	129.86	129.50	-191.5	95,637	-0.20%	大賣/鉅額交易
2021/03/17	183	126.36	237.6	125.72	126.00	-54.6	94,357	-0.06%	大買/大賣/
2021/03/16	33	122.51	119.8	122.50	123.00	-86.8	92,873	-0.09%	大賣/
2021/03/15	48.5	120.06	107.3	120.26	121.00	-58.8	92,452	-0.06%	大賣/
2021/03/12	41.8	119.08	158.3	119.33	120.00	-116.5	93,263	-0.12%	大賣/鉅額交易
2021/03/11	53	117.04	86.3	117.03	117.00	-33.3	94,385	-0.04%
2021/03/10	29.2	116.01	34.7	115.81	115.50	-5.5	93,926	-0.01%
2021/03/09	12	113.42	37.6	113.63	115.00	-25.6	93,640	-0.03%
2021/03/08	44.1	113.96	25	114.48	113.50	19.1	93,481	0.02%
2021/03/05	43.9	114.91	46.6	115.08	115.00	-2.8	92,985	0.00%
2021/03/04	45.7	113.44	19.1	114.09	114.50	26.6	92,545	0.03%
2021/03/03	23.7	115.18	80.4	114.47	115.50	-56.6	91,575	-0.06%
2021/03/02	39.3	113.52	35	113.43	112.00	4.4	90,689	0.00%
2021/02/26	157	112.89	30.3	113.14	112.00	126.8	90,179	0.14%	大買/鉅額交易
2021/02/25	47.7	115.22	173.5	115.24	116.50	-125.9	88,553	-0.14%	大賣/鉅額交易
2021/02/24	63.9	112.11	27.4	112.76	110.50	36.5	87,097	0.04%
2021/02/23	38.3	110.29	103.1	109.87	111.50	-64.9	86,598	-0.07%	大賣/
2021/02/22	69.1	112.26	85.6	111.92	111.00	-16.5	86,137	-0.02%
2021/02/19	114.4	110.39	108.9	110.39	110.00	5.5	85,645	0.01%	大買/大賣/
2021/02/18	97.1	113.62	95.6	113.80	113.00	1.5	84,850	0.00%
2021/02/17	93.3	113.70	127.7	113.87	114.00	-34.4	84,908	-0.04%	大賣/
2021/02/05	133.9	113.99	72.5	114.79	113.50	61.5	83,928	0.07%	大買/
2021/02/04	70.9	114.18	103.8	114.10	114.00	-32.9	83,134	-0.04%	大賣/
2021/02/03	51.4	116.68	72.4	116.14	116.50	-21	82,680	-0.03%
2021/02/02	113.1	116.14	76.3	116.31	116.50	36.8	82,107	0.04%	大買/
2021/02/01	127.1	110.75	284.1	110.16	113.00	-157	81,389	-0.19%	大買/大賣/鉅額交易
2021/01/29	295.3	115.16	181.5	115.38	111.50	113.8	79,640	0.14%	大買/大賣/鉅額交易
2021/01/28	208.3	118.98	76.1	119.15	118.50	132.2	76,874	0.17%	大買/鉅額交易
2021/01/27	107.5	123.31	194.4	123.31	123.00	-86.9	75,136	-0.12%	大買/大賣/
2021/01/26	153	122.75	149.4	122.45	122.00	3.6	73,916	0.00%	大買/大賣/
2021/01/25	198.9	120.48	346.6	121.08	123.00	-147.7	72,070	-0.20%	大買/大賣/鉅額交易
2021/01/22	243.6	120.07	397.1	120.18	121.50	-153.5	70,174	-0.22%	大買/大賣/鉅額交易
2021/01/21	90.3	116.22	92.6	116.53	117.00	-2.4	67,021	0.00%
2021/01/20	113.3	115.90	127.3	116.07	114.50	-14	66,129	-0.02%	大買/大賣/
2021/01/19	88.3	115.14	97.8	115.25	115.00	-9.5	64,197	-0.01%
2021/01/18	203.5	113.13	129.8	113.44	114.00	73.7	63,005	0.12%	大買/大賣/
2021/01/15	208.2	115.74	175.6	115.70	115.50	32.6	61,737	0.05%	大買/大賣/
2021/01/14	145.1	114.25	525	113.40	116.00	-379.8	59,302	-0.64%	大買/大賣/鉅額交易
2021/01/13	107.5	106.24	115	105.87	106.50	-7.4	54,542	-0.01%	大買/大賣/
2021/01/12	140.3	104.14	413.9	103.44	104.00	-273.6	53,983	-0.51%	大買/大賣/鉅額交易
2021/01/11	77.9	107.53	87.6	107.62	107.50	-9.7	53,647	-0.02%
2021/01/08	123.7	107.53	134.2	107.37	108.00	-10.5	53,291	-0.02%	大買/大賣/
2021/01/07	72.1	106.70	175.5	106.72	107.00	-103.4	51,832	-0.20%	大賣/鉅額交易
2021/01/06	344.1	105.67	516.6	104.80	105.00	-172.5	50,561	-0.34%	大買/大賣/鉅額交易
2021/01/05	433.4	103.24	370.6	103.34	104.00	62.9	47,274	0.13%	大買/大賣/
2021/01/04	199.4	97.01	491.1	96.48	99.90	-291.7	44,037	-0.66%	大買/大賣/鉅額交易
2020/12/31	100	91.71	36.7	91.84	92.00	63.4	40,427	0.16%
2020/12/30	26	90.83	79.8	90.85	91.60	-53.7	40,179	-0.13%
2020/12/29	83.7	90.86	28.2	90.95	90.40	55.5	39,796	0.14%
2020/12/28	90.1	92.28	80.3	92.51	91.80	9.9	39,355	0.03%
2020/12/25	153.7	91.52	233.3	91.60	91.80	-79.6	38,556	-0.21%	大買/大賣/
2020/12/24	61.1	89.45	46.6	89.47	89.60	14.5	37,188	0.04%
2020/12/23	63.2	88.86	115.2	88.80	88.80	-51.9	37,032	-0.14%	大賣/
2020/12/22	133.1	89.05	157.9	89.22	87.70	-24.8	36,732	-0.07%	大買/大賣/
2020/12/21	55	87.90	10.5	87.80	88.00	44.5	36,124	0.12%
2020/12/18	11	87.90	19.4	87.85	87.70	-8.4	35,941	-0.02%
2020/12/17	9	87.91	15.1	88.04	87.80	-6.1	35,866	-0.02%
2020/12/16	12.4	87.79	31.5	87.86	88.20	-19.1	35,716	-0.05%
2020/12/15	40.8	86.85	44.1	86.79	87.10	-3.3	35,463	-0.01%
2020/12/14	42	88.28	54.6	88.46	87.70	-12.6	35,162	-0.04%
2020/12/11	82.1	87.00	88.5	87.05	87.60	-6.4	34,666	-0.02%
2020/12/10	94.5	87.78	54.9	87.95	87.70	39.6	33,930	0.12%
2020/12/09	110.6	88.73	190.9	88.81	89.00	-80.3	33,480	-0.24%	大買/大賣/
2020/12/08	258.9	88.35	125	88.32	87.60	133.9	32,621	0.41%	大買/大賣/鉅額交易
2020/12/07	140.2	86.09	334.4	86.14	87.90	-194.2	31,140	-0.62%	大買/大賣/鉅額交易
2020/12/04	42.2	82.94	59.7	82.97	82.90	-17.5	28,798	-0.06%
2020/12/03	15	82.07	21.3	82.04	82.00	-6.3	28,368	-0.02%
2020/12/02	34	82.69	37.4	82.70	82.70	-3.4	28,204	-0.01%
2020/12/01	6	82.58	13	82.59	82.90	-7	28,227	-0.02%
2020/11/30	26.6	82.42	10.1	82.52	82.30	16.5	28,504	0.06%
2020/11/27	32.9	82.60	33	82.64	82.60	-0.1	27,917	0.00%
2020/11/26	25.9	82.86	58	82.93	83.00	-32.1	27,869	-0.12%
2020/11/25	23.2	81.89	33	81.93	82.00	-9.8	27,823	-0.04%
2020/11/24	23.5	82.24	16	82.60	82.00	7.5	27,853	0.03%
2020/11/23	5.7	82.82	23.2	82.83	82.90	-17.5	27,877	-0.06%
2020/11/20	39.5	82.42	14	82.37	82.50	25.5	27,738	0.09%
2020/11/19	16	82.76	14	82.71	82.90	2	27,618	0.01%
2020/11/18	16.3	83.13	27	83.11	83.20	-10.7	27,595	-0.04%
2020/11/17	31.8	82.75	81.4	82.70	83.00	-49.6	27,491	-0.18%
2020/11/16	47.1	82.53	62.6	82.46	82.60	-15.5	27,885	-0.06%
2020/11/13	41	81.46	15.9	81.59	81.40	25.1	27,577	0.09%
2020/11/12	10	81.48	19.6	81.69	81.90	-9.6	27,494	-0.03%
2020/11/11	8	81.39	87.5	81.07	81.60	-79.5	27,213	-0.29%
2020/11/10	23	80.83	27.2	80.81	80.80	-4.2	27,174	-0.02%
2020/11/09	18	80.80	41.6	80.96	81.20	-23.6	28,235	-0.08%
2020/11/06	14.1	79.55	12.6	79.59	79.70	1.4	28,321	0.01%
2020/11/05	0.2	79.00	28.9	78.90	79.00	-28.7	28,488	-0.10%
2020/11/04	6	78.60	35	78.81	78.80	-29	29,073	-0.10%
2020/11/03	7	78.53	15	78.49	78.30	-8	29,122	-0.03%
2020/11/02	6	77.77	16.5	78.02	78.30	-10.5	29,432	-0.04%
2020/10/30	19.2	77.60	5	77.88	77.50	14.2	29,600	0.05%
2020/10/29	33.4	77.40	45	77.57	78.00	-11.6	29,550	-0.04%
2020/10/28	27.2	78.66	15	79.01	78.30	12.2	30,059	0.04%
2020/10/27	14.1	79.69	13	79.81	80.00	1.1	30,234	0.00%
2020/10/26	9.1	80.36	10.5	80.28	80.20	-1.4	30,632	0.00%
2020/10/23	25.4	80.87	26.7	80.81	80.70	-1.3	31,049	0.00%
2020/10/22	15	80.75	13.1	80.64	80.80	1.9	32,073	0.01%
2020/10/21	99	80.89	22.2	80.65	80.40	76.8	32,779	0.23%
2020/10/20	130.9	81.33	60	81.40	81.40	70.9	33,058	0.21%	大買/
2020/10/19	19	81.16	94	80.85	81.30	-75	33,610	-0.22%
2020/10/16	58	78.89	25	79.16	78.60	33	33,408	0.10%
2020/10/15	14.5	78.08	22.7	78.18	78.10	-8.3	33,847	-0.02%
2020/10/14	25.2	78.17	22	78.28	78.00	3.2	34,602	0.01%
2020/10/13	31.6	78.43	25	78.62	78.90	6.6	34,800	0.02%
2020/10/12	74	78.58	17	78.58	78.70	57	35,259	0.16%
2020/10/08	17	77.70	19.4	77.82	78.00	-2.4	35,425	-0.01%
2020/10/07	6	77.47	12	77.43	77.40	-6	35,744	-0.02%
2020/10/06	3	77.73	23.4	77.87	77.80	-20.4	36,066	-0.06%
2020/10/05	28	77.70	9	78.03	77.70	19	36,653	0.05%
2020/09/30	17	77.52	4.8	77.52	77.40	12.2	37,159	0.03%
2020/09/29	18	77.60	39.8	78.00	77.00	-21.8	37,455	-0.06%
2020/09/28	7	76.06	18.6	76.56	76.90	-11.6	37,793	-0.03%
2020/09/25	67	74.70	15.4	74.56	74.30	51.6	38,001	0.14%
2020/09/24	104.3	75.44	16	75.24	75.00	88.3	38,076	0.23%	大買/
2020/09/23	17.1	76.93	4.4	76.91	76.70	12.7	37,687	0.03%
2020/09/22	19.3	76.92	16.2	76.90	76.80	3.1	38,132	0.01%
2020/09/21	37.6	77.59	42.2	77.67	77.40	-4.6	38,706	-0.01%
2020/09/18	32.1	77.79	4	78.00	77.60	28.1	40,000	0.07%
2020/09/17	18.1	78.34	3	78.67	78.10	15.1	40,947	0.04%
2020/09/16	8	78.90	11	78.89	78.80	-3	41,362	-0.01%
2020/09/15	8.1	79.05	22	79.14	79.10	-14	41,339	-0.03%
2020/09/14	20	79.21	19.3	79.15	79.40	0.7	41,646	0.00%
2020/09/11	12.5	78.29	52	78.27	78.50	-39.5	41,491	-0.10%
2020/09/10	11.1	78.46	27.6	78.52	78.50	-16.6	41,523	-0.04%
2020/09/09	13	76.95	9.3	77.26	77.90	3.7	41,410	0.01%
2020/09/08	40	77.73	7	77.54	77.50	33	41,473	0.08%
2020/09/07	20.8	77.14	54	76.91	77.30	-33.2	41,611	-0.08%
2020/09/04	155.3	76.92	16	76.93	76.90	139.3	41,954	0.33%	大買/鉅額交易
2020/09/03	163.2	78.63	23.1	78.33	77.70	140.1	41,789	0.34%	大買/鉅額交易
2020/09/02	21	77.22	5.1	77.27	77.80	15.9	41,734	0.04%
2020/09/01	27.4	76.77	3.1	77.04	77.00	24.4	42,211	0.06%
2020/08/31	102	77.51	2.8	77.29	76.90	99.2	42,474	0.23%	大買/
2020/08/28	21	77.51	3	77.30	77.50	18	42,692	0.04%
2020/08/27	46.2	77.81	28	78.08	77.50	18.2	42,988	0.04%
2020/08/26	7	78.01	4	78.08	78.20	3	43,281	0.01%
2020/08/25	21.2	78.06	12.1	78.33	78.30	9.1	43,441	0.02%
2020/08/24	28.4	77.73	10	77.98	77.60	18.4	43,891	0.04%
2020/08/21	31	77.85	12	78.08	78.20	19	43,964	0.04%
2020/08/20	98.2	77.33	76	77.54	77.10	22.2	43,929	0.05%
2020/08/19	36.3	79.90	53.2	80.20	79.30	-16.9	43,368	-0.04%
2020/08/18	35.1	79.79	84	79.61	79.80	-48.9	43,283	-0.11%
2020/08/17	9.2	80.30	24	80.29	80.20	-14.8	43,604	-0.03%
2020/08/14	48.5	80.06	15	80.15	80.40	33.5	43,618	0.08%
2020/08/13	86.1	80.16	216	79.83	79.50	-129.9	43,559	-0.30%	大賣/鉅額交易
2020/08/12	25.2	80.49	131.9	80.75	81.40	-106.7	42,948	-0.25%	大賣/鉅額交易
2020/08/11	77.1	80.02	10	80.32	79.80	67.1	43,139	0.16%
2020/08/10	161.4	80.64	56	80.10	80.50	105.4	43,407	0.24%	大買/鉅額交易
2020/08/07	39.4	78.54	12	78.85	78.30	27.4	43,275	0.06%
2020/08/06	40	79.13	56.1	78.88	79.00	-16.1	43,625	-0.04%
2020/08/05	43.3	78.18	12	78.14	77.90	31.3	43,829	0.07%
2020/08/04	19.4	77.92	35.8	77.78	78.10	-16.4	44,340	-0.04%
2020/08/03	65	77.62	7	77.64	77.10	58	44,597	0.13%
2020/07/31	52	78.82	48.4	78.95	78.40	3.6	44,108	0.01%
2020/07/30	54.1	77.89	22	77.84	78.00	32.1	43,832	0.07%
2020/07/29	70.1	78.21	14	78.46	78.00	56.1	43,666	0.13%
2020/07/28	100.2	79.04	80.6	80.33	78.40	19.6	43,848	0.04%
2020/07/27	83.8	78.50	99.4	78.61	78.00	-15.6	43,342	-0.04%
2020/07/24	88.8	80.84	110	80.57	80.00	-21.2	42,760	-0.05%	大賣/
2020/07/23	177.2	81.77	20.8	82.06	82.10	156.4	42,348	0.37%	大買/鉅額交易
2020/07/22	99.6	85.60	259.7	85.56	85.90	-160.1	41,517	-0.39%	大賣/鉅額交易
2020/07/21	197.9	85.43	122	85.47	85.30	76	40,594	0.19%	大買/大賣/
2020/07/20	103.1	86.19	75.3	86.16	86.80	27.7	39,798	0.07%	大買/
2020/07/17	117.4	88.21	40	88.17	88.00	77.4	39,066	0.20%	大買/
2020/07/16	21.3	87.49	72	87.53	87.60	-50.7	39,095	-0.13%
2020/07/15	113.1	86.96	115	86.81	86.60	-1.9	38,790	0.00%	大買/大賣/
2020/07/14	22.8	86.70	319.5	86.80	86.30	-296.7	39,163	-0.76%	大賣/鉅額交易
2020/07/13	344	86.35	69	86.14	86.70	275	39,298	0.70%	大買/鉅額交易
2020/07/10	56.6	85.40	74.6	85.46	84.80	-18.1	39,392	-0.05%
2020/07/09	40.2	86.41	43.4	86.49	86.20	-3.3	39,134	-0.01%
2020/07/08	13.1	87.01	20.6	86.96	87.00	-7.5	38,728	-0.02%
2020/07/07	36.2	86.38	38	86.59	87.00	-1.8	38,430	0.00%
2020/07/06	36.5	86.39	299.9	86.39	86.40	-263.4	38,484	-0.68%	大賣/鉅額交易
2020/07/03	21.5	85.37	55.6	85.34	85.30	-34.1	39,251	-0.09%
2020/07/02	28	85.43	34	85.53	86.00	-6	39,318	-0.02%
2020/07/01	41.2	86.38	281.3	86.80	85.90	-240.1	39,567	-0.61%	大賣/鉅額交易
2020/06/30	262.1	86.25	76	86.15	86.30	186.1	39,234	0.47%	大買/鉅額交易
2020/06/29	138	84.72	257	84.46	85.20	-119	38,911	-0.31%	大買/大賣/鉅額交易
2020/06/24	192.1	82.58	120.8	82.83	83.50	71.3	37,861	0.19%	大買/大賣/
2020/06/23	22.2	79.95	43.2	80.09	80.20	-21	37,387	-0.06%
2020/06/22	20	78.49	10.8	78.55	78.90	9.2	37,269	0.02%
2020/06/19	15.5	78.31	28.4	78.56	78.80	-12.9	37,883	-0.03%
2020/06/18	6	78.15	8	78.46	78.50	-2	37,988	-0.01%
2020/06/17	21.7	78.30	13.8	78.24	78.20	7.9	38,713	0.02%
2020/06/16	5.2	78.15	22.4	78.28	78.40	-17.2	40,122	-0.04%
2020/06/15	14.1	77.26	510	77.53	77.00	-496	41,533	-1.19%	大賣/鉅額交易
2020/06/12	43	77.43	26.4	77.43	78.00	16.6	42,349	0.04%
2020/06/11	25.3	78.82	21.3	78.88	78.60	3.9	42,992	0.01%
2020/06/10	5	79.56	26.6	79.72	79.90	-21.6	43,388	-0.05%
2020/06/09	33.4	79.53	59	79.63	79.50	-25.6	44,767	-0.06%
2020/06/08	25.3	79.32	88.2	79.47	79.70	-62.9	45,559	-0.14%
2020/06/05	8.2	78.12	32	78.20	78.50	-23.8	45,175	-0.05%
2020/06/04	66.7	78.30	78	78.15	78.40	-11.3	45,232	-0.03%
2020/06/03	10.2	77.94	36.1	78.03	78.10	-25.9	45,254	-0.06%
2020/06/02	11	77.05	40.5	77.17	77.10	-29.5	45,186	-0.07%
2020/06/01	17	76.39	142.1	76.34	76.20	-125.1	45,106	-0.28%	大賣/鉅額交易
2020/05/29	5.1	74.90	29	75.30	75.80	-23.9	45,158	-0.05%
2020/05/28	16.4	75.30	155	75.31	75.30	-138.6	44,994	-0.31%	大賣/鉅額交易
2020/05/27	29.4	75.18	4.4	75.22	75.30	25	45,453	0.06%
2020/05/26	13.1	74.73	12.8	74.86	74.80	0.3	45,969	0.00%
2020/05/25	34.2	73.13	5	73.20	73.60	29.2	46,216	0.06%
2020/05/22	86.9	73.84	13	74.04	73.60	73.9	46,552	0.16%
2020/05/21	17.1	74.65	20.3	74.78	74.70	-3.2	46,325	-0.01%
2020/05/20	29.1	74.75	11	74.80	74.50	18.1	46,417	0.04%
2020/05/19	52	75.11	29.1	75.20	74.80	22.9	46,489	0.05%
2020/05/18	82.3	75.51	100	75.69	75.00	-17.7	46,100	-0.04%
2020/05/15	67	77.32	24	77.33	77.10	43	45,526	0.09%
2020/05/14	73.1	78.22	21.1	78.29	78.20	52	45,023	0.12%
2020/05/13	84.3	78.35	50	78.24	78.80	34.3	44,680	0.08%
2020/05/12	103	77.62	21	77.48	77.30	82	44,565	0.18%	大買/
2020/05/11	56.2	78.00	121	78.64	78.90	-64.8	44,747	-0.14%	大賣/
2020/05/08	30.2	76.52	24	76.37	76.20	6.2	44,242	0.01%
2020/05/07	4.6	75.39	18.1	75.14	75.20	-13.5	44,308	-0.03%
2020/05/06	57.1	74.52	25.6	74.51	74.30	31.5	44,218	0.07%
2020/05/05	35	74.32	33	74.21	74.10	2	44,492	0.00%
2020/05/04	49	74.47	7.8	74.53	74.50	41.3	44,768	0.09%
2020/04/30	46	76.54	42.5	76.61	77.00	3.5	44,694	0.01%
2020/04/29	40.1	75.72	27.4	75.93	75.60	12.7	44,975	0.03%
2020/04/28	25	75.01	24	75.03	75.20	1	45,609	0.00%
2020/04/27	7.5	74.83	15.2	74.91	74.90	-7.7	47,798	-0.02%
2020/04/24	24	73.90	30	74.02	73.80	-6	47,910	-0.01%
2020/04/23	30	74.21	14	74.59	74.00	16	48,896	0.03%
2020/04/22	31	73.08	19.8	73.13	73.90	11.2	48,768	0.02%
2020/04/21	41.8	74.30	36.3	74.00	73.50	5.6	48,703	0.01%
2020/04/20	75	76.07	20	75.84	76.20	55	48,171	0.11%
2020/04/17	32.1	75.71	116.5	75.91	75.80	-84.4	48,024	-0.18%	大賣/
2020/04/16	33.3	74.61	33	74.62	74.00	0.3	47,392	0.00%
2020/04/15	29.1	74.41	40	74.38	74.10	-10.9	47,157	-0.02%
2020/04/14	11	73.91	27.1	74.11	74.40	-16.1	47,387	-0.03%
2020/04/13	21.8	73.41	21	73.57	73.10	0.8	47,485	0.00%
2020/04/10	34	73.66	30.1	73.72	73.90	3.9	47,506	0.01%
2020/04/09	197	74.33	68.1	74.78	74.00	129	47,817	0.27%	大買/鉅額交易
2020/04/08	75.4	74.31	131.9	73.72	75.00	-56.5	47,242	-0.12%	大賣/
2020/04/07	50	71.17	23.7	71.28	71.20	26.3	45,981	0.06%
2020/04/06	36.1	69.79	4	69.80	70.20	32.1	45,466	0.07%
2020/04/01	21.2	70.18	9	70.13	70.00	12.2	44,975	0.03%
2020/03/31	54.1	70.09	45	70.11	69.90	9.1	44,733	0.02%
2020/03/30	83.2	69.49	27	69.88	70.00	56.2	44,283	0.13%
2020/03/27	57.6	71.13	195	71.41	70.10	-137.4	43,919	-0.31%	大賣/鉅額交易
2020/03/26	36.1	70.93	72.5	70.98	71.00	-36.3	43,204	-0.08%
2020/03/25	198.2	71.91	47.8	71.96	71.40	150.4	43,208	0.35%	大買/鉅額交易
2020/03/24	33	69.91	61	70.16	69.40	-28	42,793	-0.07%
2020/03/23	53.5	67.85	30	67.91	67.50	23.5	43,074	0.05%
2020/03/20	132.6	69.41	140.8	70.15	70.80	-8.2	42,561	-0.02%	大買/大賣/
2020/03/19	158.4	67.57	101.2	68.01	66.30	57.2	41,412	0.14%	大買/大賣/
2020/03/18	111.1	70.46	21.4	70.68	70.00	89.6	40,185	0.22%	大買/
2020/03/17	76.7	71.03	27.1	71.17	70.60	49.6	39,472	0.13%
2020/03/16	91.4	72.23	38	72.16	71.10	53.4	38,858	0.14%
2020/03/13	167.3	71.01	150.8	71.30	74.60	16.5	38,007	0.04%	大買/大賣/
2020/03/12	173.5	75.63	50	76.03	74.70	123.5	36,846	0.34%	大買/鉅額交易
2020/03/11	72	79.08	75.6	79.17	78.60	-3.6	35,761	-0.01%
2020/03/10	48.4	79.03	35.6	79.03	79.40	12.8	35,582	0.04%
2020/03/09	57.2	79.42	61.6	79.44	79.10	-4.5	35,358	-0.01%
2020/03/06	58.1	81.03	2	81.25	80.80	56.1	35,166	0.16%
2020/03/05	58	82.88	57	83.15	82.70	1	35,040	0.00%
2020/03/04	20.7	81.39	20.2	81.50	81.70	0.5	35,049	0.00%
2020/03/03	26	81.40	29.4	81.51	81.00	-3.4	34,888	-0.01%
2020/03/02	71.2	79.29	52.6	78.85	79.20	18.6	34,638	0.05%
2020/02/27	38	80.42	19	80.52	80.30	19	34,937	0.05%
2020/02/26	94	81.59	36	81.17	81.10	58	34,982	0.17%
2020/02/25	100	81.84	181	82.13	82.30	-81	34,763	-0.23%	大賣/
2020/02/24	32.5	80.78	13.5	80.72	80.70	19	34,847	0.05%
2020/02/21	44.2	81.90	23	82.00	81.70	21.2	35,036	0.06%
2020/02/20	89.6	83.07	10	83.01	82.80	79.6	36,338	0.22%
2020/02/19	30.4	83.41	14	84.01	83.80	16.4	36,346	0.05%
2020/02/18	35.2	83.66	1	83.20	83.40	34.2	36,642	0.09%
2020/02/17	38.3	83.91	37.8	83.99	83.90	0.5	37,750	0.00%
2020/02/14	9.1	84.84	88	84.74	84.90	-79	38,341	-0.21%
2020/02/13	68.5	85.44	29.3	85.49	84.70	39.2	39,439	0.10%
2020/02/12	66.4	84.04	32.6	84.55	85.50	33.8	40,708	0.08%
2020/02/11	10.2	82.82	20.2	82.94	82.90	-10	41,559	-0.02%
2020/02/10	104.2	81.29	82	81.82	82.00	22.2	42,608	0.05%	大買/
2020/02/07	21.3	82.81	54.9	82.90	82.90	-33.6	43,602	-0.08%
2020/02/06	14.1	82.67	53.7	83.23	83.60	-39.6	45,059	-0.09%
2020/02/05	40.1	82.22	30.1	82.27	82.20	10	46,922	0.02%
2020/02/04	29.2	82.89	78.8	83.45	82.20	-49.6	48,200	-0.10%
2020/02/03	48.6	79.99	105.9	80.03	82.20	-57.2	48,094	-0.12%	大賣/
2020/01/31	140.4	83.70	43	83.85	83.20	97.5	47,505	0.21%	大買/
2020/01/30	252.2	83.82	140	84.19	83.10	112.1	47,070	0.24%	大買/大賣/鉅額交易
2020/01/20	39	92.65	52	92.70	92.30	-13	44,925	-0.03%
2020/01/17	21.1	91.92	201.4	92.01	92.30	-180.4	44,926	-0.40%	大賣/鉅額交易
2020/01/16	318.4	89.94	10.6	89.91	90.00	307.8	44,307	0.69%	大買/鉅額交易
2020/01/15	13	89.83	24	90.12	89.90	-11	45,467	-0.02%
2020/01/14	112	89.72	3	89.90	90.00	109	46,469	0.23%	大買/鉅額交易
2020/01/13	14.4	89.17	22.3	89.12	89.60	-7.8	46,698	-0.02%
2020/01/10	11	88.52	51	88.31	89.00	-40	47,630	-0.08%
2020/01/09	84	87.54	412.5	87.43	87.10	-328.5	48,452	-0.68%	大賣/鉅額交易
2020/01/08	139.5	87.23	254	87.16	86.50	-114.5	48,573	-0.24%	大買/大賣/鉅額交易
2020/01/07	157.2	89.83	41.1	89.37	89.10	116.1	48,302	0.24%	大買/鉅額交易
2020/01/06	43.5	90.54	21.4	90.78	90.50	22.1	48,395	0.05%
2020/01/03	13.1	91.39	34	91.66	91.60	-21	48,271	-0.04%
2020/01/02	25.1	90.65	102	90.64	90.80	-77	48,116	-0.16%	大賣/
2019/12/31	11.1	90.89	63	90.92	90.80	-51.9	48,193	-0.11%
2019/12/30	22.2	91.03	8.9	91.30	90.90	13.3	48,265	0.03%
2019/12/27	6	91.68	35.8	91.62	91.50	-29.8	48,462	-0.06%
2019/12/26	18.2	90.89	11	90.99	90.80	7.2	48,560	0.01%
2019/12/25	16.7	90.97	19.8	90.88	91.00	-3.1	49,146	-0.01%
2019/12/24	304.3	91.11	80.4	91.00	90.90	223.9	49,384	0.45%	大買/鉅額交易
2019/12/23	22	91.04	9.8	91.31	91.50	12.2	49,552	0.02%
2019/12/20	12.9	91.66	21.4	92.05	91.10	-8.5	49,578	-0.02%
2019/12/19	17.2	91.74	22	91.91	92.20	-4.8	49,260	-0.01%
2019/12/18	54	92.30	274.8	92.48	92.40	-220.8	48,958	-0.45%	大賣/鉅額交易
2019/12/17	20.3	91.28	4.8	91.41	91.60	15.5	48,539	0.03%
2019/12/16	15.1	91.52	53.9	91.78	91.60	-38.8	48,561	-0.08%
2019/12/13	56.7	91.46	31	91.60	91.00	25.7	48,552	0.05%
2019/12/12	11.5	91.63	44.2	91.75	91.00	-32.7	48,727	-0.07%
2019/12/11	5	90.90	37.4	91.07	91.30	-32.4	48,865	-0.07%
2019/12/10	13.1	90.40	54.9	90.11	90.30	-41.8	49,354	-0.08%
2019/12/09	12.8	90.90	92.6	91.23	91.00	-79.8	49,715	-0.16%
2019/12/06	2	89.90	23.5	90.25	90.50	-21.5	49,472	-0.04%
2019/12/05	32	89.89	15	90.17	89.90	17	49,467	0.03%
2019/12/04	14.6	89.03	17.8	89.50	89.50	-3.2	49,622	-0.01%
2019/12/03	10.2	89.89	93.4	89.81	90.00	-83.2	49,672	-0.17%
2019/12/02	191.4	88.72	49.2	87.95	88.60	142.2	49,485	0.29%	大買/鉅額交易
2019/11/29	49.9	89.16	68.4	88.87	88.50	-18.5	49,213	-0.04%
2019/11/28	22.4	90.33	45	90.39	89.80	-22.6	48,897	-0.05%
2019/11/27	7.4	90.02	22.5	90.39	90.60	-15.1	49,237	-0.03%
2019/11/26	33.1	89.83	235	89.66	89.90	-201.9	49,243	-0.41%	大賣/鉅額交易
2019/11/25	98	90.08	63.9	90.43	89.60	34.1	48,294	0.07%
2019/11/22	34.3	91.76	18.7	92.17	91.40	15.6	47,978	0.03%
2019/11/21	20.1	91.14	49.3	91.70	92.50	-29.2	47,972	-0.06%
2019/11/20	42.1	91.78	164.3	92.57	91.90	-122.2	47,375	-0.26%	大賣/鉅額交易
2019/11/19	29.9	92.12	216.8	92.07	92.80	-186.9	47,024	-0.40%	大賣/鉅額交易
2019/11/18	30	90.21	82.2	90.46	90.50	-52.2	45,679	-0.11%
2019/11/15	9.3	90.17	52.8	90.27	90.10	-43.6	45,397	-0.10%
2019/11/14	65.4	89.95	225.7	90.41	89.30	-160.3	45,007	-0.36%	大賣/鉅額交易
2019/11/13	108.4	89.91	92	90.12	89.70	16.4	44,081	0.04%	大買/
2019/11/12	45.4	89.28	191.6	89.53	91.00	-146.2	43,699	-0.33%	大賣/鉅額交易
2019/11/11	152.1	88.33	179.3	88.79	87.90	-27.2	42,815	-0.06%	大買/大賣/
2019/11/08	120.3	91.49	160.7	91.85	90.90	-40.4	41,247	-0.10%	大買/大賣/
2019/11/07	55.8	90.06	224.6	90.49	90.80	-168.8	39,749	-0.42%	大賣/鉅額交易
2019/11/06	47.7	89.94	127.5	90.13	90.40	-79.8	38,542	-0.21%	大賣/
2019/11/05	137.3	89.66	172.9	89.80	90.00	-35.7	37,282	-0.10%	大買/大賣/
2019/11/04	290.3	87.64	292.8	87.98	89.00	-2.5	36,054	-0.01%	大買/大賣/
2019/11/01	202.2	83.97	154	83.02	84.80	48.2	34,294	0.14%	大買/大賣/
2019/10/31	16.6	81.01	59	80.93	80.60	-42.4	33,093	-0.13%
2019/10/30	30.1	80.10	11.5	80.21	80.20	18.6	32,959	0.06%
2019/10/29	33.7	80.94	96	80.54	80.80	-62.3	32,835	-0.19%
2019/10/28	21.9	80.47	49.5	80.47	80.10	-27.6	32,576	-0.08%
2019/10/25	13	79.98	50	79.85	80.20	-37	32,470	-0.11%
2019/10/24	20.5	80.47	188.1	80.40	80.50	-167.6	32,252	-0.52%	大賣/鉅額交易
2019/10/23	105.2	80.03	158.6	80.07	80.50	-53.4	32,630	-0.16%	大買/大賣/
2019/10/22	31.3	78.95	151.3	78.97	79.50	-120	32,364	-0.37%	大賣/鉅額交易
2019/10/21	19	76.95	20.8	76.98	77.60	-1.8	31,601	-0.01%
2019/10/18	200.1	77.62	92	77.50	76.90	108.1	31,704	0.34%	大買/鉅額交易
2019/10/17	76.4	75.49	73.4	76.54	77.20	3	30,791	0.01%
2019/10/16	56.4	75.05	10.6	74.96	75.00	45.8	29,769	0.15%
2019/10/15	4.2	74.71	27.8	74.96	74.70	-23.6	29,704	-0.08%
2019/10/14	60.5	74.28	67.4	74.20	74.50	-6.9	30,027	-0.02%
2019/10/09	13	73.33	16	73.29	72.90	-3	29,767	-0.01%
2019/10/08	6	73.77	9	73.90	74.00	-3	29,894	-0.01%
2019/10/07	66.7	73.51	16	73.62	73.40	50.7	29,759	0.17%
2019/10/04	27.1	72.09	16.5	72.38	72.70	10.6	29,672	0.04%
2019/10/03	50.7	71.85	35	71.90	72.00	15.7	29,708	0.05%
2019/10/02	22.2	72.30	13	72.31	72.30	9.2	29,572	0.03%
2019/10/01	58.4	72.53	29.3	72.54	72.60	29.1	29,331	0.10%
2019/09/27	32.1	73.64	24	73.64	73.20	8.1	28,815	0.03%
2019/09/26	13	74.07	6.3	74.13	74.00	6.7	28,901	0.02%
2019/09/25	7.2	74.37	23.6	74.27	74.80	-16.4	28,895	-0.06%
2019/09/24	3	74.77	15.2	74.76	74.90	-12.2	29,218	-0.04%
2019/09/23	5	74.56	7	74.56	74.70	-2	29,240	-0.01%
2019/09/20	11.2	74.09	18	74.22	74.50	-6.8	29,577	-0.02%
2019/09/19	52	74.04	20.2	73.63	73.50	31.9	29,314	0.11%
2019/09/18	38.1	74.32	21.4	74.59	74.40	16.7	29,144	0.06%
2019/09/17	63.2	74.77	19.2	74.74	74.60	44	29,059	0.15%
2019/09/16	27.6	75.67	35	75.59	76.00	-7.4	29,303	-0.03%
2019/09/12	34	75.50	66	75.77	76.00	-32	29,068	-0.11%
2019/09/11	14.2	74.55	12	74.61	74.50	2.2	28,869	0.01%
2019/09/10	26	73.95	32.9	74.18	74.10	-6.9	28,884	-0.02%
2019/09/09	22.5	75.16	47	74.96	74.70	-24.5	29,030	-0.08%
2019/09/06	80	75.42	21	75.50	75.00	59	29,372	0.20%
2019/09/05	22.7	74.89	20.8	74.82	74.90	1.9	29,587	0.01%
2019/09/04	4.8	74.11	30.1	74.16	74.30	-25.3	29,815	-0.08%
2019/09/03	54.2	73.96	17.7	73.83	73.60	36.5	29,905	0.12%
2019/09/02	17	73.99	14.3	74.01	74.00	2.7	30,251	0.01%
2019/08/30	31.8	72.98	54.8	73.64	74.20	-23	30,587	-0.08%
2019/08/29	20.1	71.97	40	72.00	71.90	-19.9	30,724	-0.06%
2019/08/28	40.3	72.04	7.1	72.20	72.40	33.3	31,041	0.11%
2019/08/27	31.1	72.11	4	72.25	72.20	27.1	31,307	0.09%
2019/08/26	28	71.88	10.2	71.84	72.00	17.8	31,562	0.06%
2019/08/23	17.4	73.46	13	73.40	73.30	4.4	31,812	0.01%
2019/08/22	26.1	73.70	13	73.72	73.90	13.1	32,267	0.04%
2019/08/21	9.4	73.43	31.7	73.22	73.50	-22.3	34,158	-0.07%
2019/08/20	45.2	72.52	34.2	72.51	72.40	11	34,127	0.03%
2019/08/19	53.2	72.37	4	72.45	72.40	49.2	34,491	0.14%
2019/08/16	37	71.44	8.5	72.23	72.00	28.5	35,197	0.08%
2019/08/15	57.1	71.72	20	71.55	71.60	37.1	35,147	0.11%
2019/08/14	26.2	73.25	21.9	73.71	72.60	4.3	35,268	0.01%
2019/08/13	23.8	73.00	12.8	73.11	72.90	11	35,218	0.03%
2019/08/12	38.8	73.67	37.6	73.86	73.70	1.2	35,749	0.00%
2019/08/08	14.3	73.34	8	73.28	73.10	6.3	36,472	0.02%
2019/08/07	25	73.12	3.9	73.05	72.90	21.1	37,306	0.06%
2019/08/06	61	72.73	32.8	72.40	73.30	28.2	37,843	0.07%
2019/08/05	113.9	73.35	72	73.45	72.80	41.9	37,786	0.11%	大買/
2019/08/02	76.8	75.83	80.2	75.69	75.50	-3.4	37,404	-0.01%
2019/08/01	19.8	77.89	49.1	77.94	77.90	-29.3	37,162	-0.08%
2019/07/31	62.7	78.23	65.8	78.40	78.60	-3.1	37,041	-0.01%
2019/07/30	47	78.13	36.6	77.82	77.80	10.4	37,167	0.03%
2019/07/29	8	78.26	118	78.20	78.40	-110	37,511	-0.29%	大賣/鉅額交易
2019/07/26	40.6	78.51	16	78.41	78.40	24.6	37,626	0.07%
2019/07/25	304.2	78.33	17.2	78.67	78.60	287	37,671	0.76%	大買/鉅額交易
2019/07/24	121.6	81.16	305.9	81.08	81.30	-184.2	37,192	-0.50%	大買/大賣/鉅額交易
2019/07/23	46.6	80.86	7.7	80.89	80.90	38.9	36,534	0.11%
2019/07/22	85.5	80.09	41.6	80.39	80.60	44	36,414	0.12%
2019/07/19	15.6	79.60	17.1	79.79	79.30	-1.5	36,308	0.00%
2019/07/18	40	79.20	26	79.23	79.00	14	36,773	0.04%
2019/07/17	25.6	79.80	18.4	79.81	79.30	7.2	37,533	0.02%
2019/07/16	27.1	79.89	116.3	80.02	80.00	-89.2	37,702	-0.24%	大賣/
2019/07/15	24.2	76.98	58	77.75	78.10	-33.8	38,121	-0.09%
2019/07/12	37.9	77.68	8.2	77.82	77.60	29.7	40,175	0.07%
2019/07/11	35.3	78.19	14	78.43	78.20	21.3	41,245	0.05%
2019/07/10	26	77.95	8.1	78.10	77.90	17.9	42,238	0.04%
2019/07/09	16	78.24	1	78.00	77.90	15	43,101	0.03%
2019/07/08	7.4	78.72	17	78.82	79.00	-9.6	43,727	-0.02%
2019/07/05	2	78.00	30.5	78.09	78.20	-28.5	44,148	-0.06%
2019/07/04	34	77.91	18	77.74	77.70	16	44,538	0.04%
2019/07/03	33.4	77.70	91.4	77.88	77.50	-58	44,768	-0.13%
2019/07/02	24.5	79.06	20	79.19	79.10	4.5	45,091	0.01%
2019/07/01	36.5	78.98	38	79.03	79.40	-1.5	45,435	0.00%
2019/06/28	74.8	77.61	21	77.63	77.40	53.9	46,469	0.12%
2019/06/27	13	77.45	80.3	77.43	77.40	-67.3	48,925	-0.14%
2019/06/26	25	76.31	15	76.17	76.30	10	49,037	0.02%
2019/06/25	29	76.60	24	76.29	76.40	5	48,862	0.01%
2019/06/24	329	76.46	29.3	76.56	77.10	299.7	48,644	0.62%	大買/鉅額交易
2019/06/21	60.5	77.33	85.3	77.21	76.80	-24.8	48,291	-0.05%
2019/06/20	60.9	77.35	30.2	77.62	77.70	30.7	47,665	0.06%
2019/06/19	38.3	76.72	51.8	77.01	77.20	-13.5	47,481	-0.03%
2019/06/18	205	76.39	57	76.16	75.90	148	46,966	0.32%	大買/鉅額交易
2019/06/17	25.3	76.20	19.9	75.98	76.40	5.4	46,586	0.01%
2019/06/14	45	75.26	60.1	74.98	75.10	-15.1	46,296	-0.03%
2019/06/13	30	73.95	36.7	73.88	74.20	-6.7	45,938	-0.01%
2019/06/12	33	72.70	4	73.68	73.70	29	45,892	0.06%
2019/06/11	55	72.44	44	72.58	72.40	11	45,480	0.02%
2019/06/10	24.2	71.69	5.9	72.03	72.10	18.2	45,277	0.04%
2019/06/06	31.3	71.29	10	71.10	71.10	21.3	44,971	0.05%
2019/06/05	110.6	72.18	16	71.70	71.00	94.6	44,606	0.21%	大買/
2019/06/04	42.4	72.42	11	72.05	71.80	31.4	44,249	0.07%
2019/06/03	12.1	73.04	65.5	72.58	73.40	-53.4	43,903	-0.12%
2019/05/31	51	74.27	25.7	74.54	73.90	25.3	43,607	0.06%
2019/05/30	38	72.83	10.1	72.74	73.40	28	42,989	0.07%
2019/05/29	29.2	70.76	31.9	71.02	72.20	-2.6	42,844	-0.01%
2019/05/28	75.9	71.54	1	71.60	71.20	74.9	42,521	0.18%
2019/05/27	45.2	71.56	32.9	71.35	71.40	12.3	40,574	0.03%
2019/05/24	75.1	71.65	29	71.49	71.40	46.1	40,541	0.11%
2019/05/23	117.5	71.99	8.2	71.80	71.50	109.2	40,262	0.27%	大買/鉅額交易
2019/05/22	44	74.37	26	74.37	74.00	18	39,723	0.05%
2019/05/21	32.3	75.03	49	74.82	75.00	-16.7	39,988	-0.04%
2019/05/20	52.2	75.18	31.5	75.42	75.00	20.7	39,825	0.05%
2019/05/17	113.6	75.19	73.1	75.00	74.70	40.5	39,707	0.10%	大買/
2019/05/16	101.7	77.09	27	77.14	75.90	74.7	39,278	0.19%	大買/
2019/05/15	89.4	77.91	31.8	77.85	77.80	57.6	38,512	0.15%
2019/05/14	47.7	79.62	59.1	79.44	79.70	-11.4	37,886	-0.03%
2019/05/13	28.1	81.71	44	81.78	81.20	-15.9	37,563	-0.04%
2019/05/10	29.4	84.54	82.1	83.92	83.70	-52.7	37,575	-0.14%
2019/05/09	39.2	84.85	64	84.81	84.30	-24.8	37,560	-0.07%
2019/05/08	12.3	85.85	44.4	85.91	85.90	-32.2	37,350	-0.09%
2019/05/07	29.4	86.82	29.7	86.69	86.60	-0.3	37,276	0.00%
2019/05/06	71.4	85.52	32.6	85.46	84.90	38.9	37,269	0.10%
2019/05/03	83.6	88.12	29	87.68	88.20	54.6	36,812	0.15%
2019/05/02	23.2	86.62	18.6	86.77	86.90	4.6	36,616	0.01%
2019/04/30	30.5	86.67	19	86.90	86.90	11.5	36,365	0.03%
2019/04/29	17.3	87.69	76.9	88.05	87.80	-59.6	36,026	-0.17%
2019/04/26	13	87.31	40.9	87.12	87.40	-27.9	35,703	-0.08%
2019/04/25	7	86.16	37	86.56	86.80	-30	35,423	-0.08%
2019/04/24	69.7	87.23	34.4	87.15	86.90	35.3	35,170	0.10%
2019/04/23	63.5	87.56	47	87.83	88.30	16.5	34,864	0.05%
2019/04/22	55.4	88.62	135.2	88.13	87.80	-79.8	34,003	-0.23%	大賣/
2019/04/19	143.5	89.88	336	89.46	88.90	-192.5	33,706	-0.57%	大買/大賣/鉅額交易
2019/04/18	293.5	94.33	214.5	93.64	91.60	78.9	32,619	0.24%	大買/大賣/
2019/04/17	149.6	91.17	260.1	91.67	91.80	-110.6	30,553	-0.36%	大買/大賣/鉅額交易
2019/04/16	53.9	90.31	140.2	90.08	89.90	-86.3	29,346	-0.29%	大賣/
2019/04/15	40.1	88.93	95	88.79	89.30	-54.9	28,411	-0.19%
2019/04/12	31.1	85.91	74.9	86.16	86.50	-43.8	27,828	-0.16%
2019/04/11	30.2	83.89	40.1	83.90	83.80	-9.9	27,456	-0.04%
2019/04/10	2	83.00	21	82.94	83.00	-19	26,990	-0.07%
2019/04/09	56.7	82.36	14	82.34	82.50	42.7	26,686	0.16%
2019/04/08	25.4	82.33	49.8	82.61	82.40	-24.4	26,501	-0.09%
2019/04/03	20.6	81.47	64.1	81.69	81.90	-43.6	25,825	-0.17%
2019/04/02	70.2	82.32	94.4	82.44	82.00	-24.2	25,304	-0.10%
2019/04/01	73.1	79.80	226.1	79.64	80.80	-153	23,838	-0.64%	大賣/鉅額交易
2019/03/29	2.2	73.05	30	73.10	73.50	-27.8	21,133	-0.13%
2019/03/28	12.4	71.77	0.8	71.80	71.80	11.6	21,058	0.06%
2019/03/27	2.8	71.94	3.6	71.90	71.90	-0.8	21,359	0.00%
2019/03/26	21.4	71.67	1.5	71.73	71.80	19.9	21,516	0.09%
2019/03/25	30	71.41	3	71.63	71.20	27	21,784	0.12%
2019/03/22	16.2	72.86	36.5	72.92	73.00	-20.3	21,732	-0.09%
2019/03/21	16.8	72.97	46.8	72.94	73.00	-30	21,996	-0.14%
2019/03/20	8	72.14	41.6	72.39	72.40	-33.6	22,458	-0.15%
2019/03/19	2	72.05	11.5	72.06	72.30	-9.5	23,024	-0.04%
2019/03/18	2.2	71.80	19	71.75	72.00	-16.8	23,226	-0.07%
2019/03/15	7.4	70.86	17.2	71.05	70.60	-9.7	23,470	-0.04%
2019/03/14	12	71.03	6.2	70.91	71.10	5.8	23,311	0.03%
2019/03/13	24.1	70.80	2	70.70	70.70	22.1	24,214	0.09%
2019/03/12	2	71.05	16.7	71.22	71.20	-14.7	24,353	-0.06%
2019/03/11	35.4	70.52	96.6	70.50	70.40	-61.2	24,453	-0.25%
2019/03/08	22	70.78	7	70.80	70.70	15	24,916	0.06%
2019/03/07	40	71.80	30.4	72.09	71.60	9.6	25,765	0.04%
2019/03/06	7	72.13	6	72.28	72.50	1	26,193	0.00%
2019/03/05	6.7	71.87	43.5	71.87	71.90	-36.8	26,787	-0.14%
2019/03/04	14	71.89	34.2	71.99	72.20	-20.2	26,928	-0.07%
2019/02/27	4.2	72.60	19.8	72.61	72.70	-15.6	26,754	-0.06%
2019/02/26	12.4	73.11	36.2	73.34	72.80	-23.8	26,722	-0.09%
2019/02/25	7.9	73.15	6.6	73.37	73.40	1.3	26,937	0.00%
2019/02/22	7.4	73.28	11.4	73.29	73.50	-4	27,267	-0.01%
2019/02/21	20.4	73.46	29.7	73.54	73.80	-9.3	27,552	-0.03%
2019/02/20	49	73.11	21.8	73.12	73.20	27.2	27,545	0.10%
2019/02/19	25.8	71.84	13.5	71.95	72.00	12.4	27,169	0.05%
2019/02/18	15.4	71.14	18.8	71.25	71.00	-3.4	27,351	-0.01%
2019/02/15	21.1	70.78	2	70.85	70.30	19.1	27,533	0.07%
2019/02/14	15.6	71.66	1.5	71.57	71.40	14.1	27,638	0.05%
2019/02/13	57.4	72.27	20.2	72.32	72.00	37.2	27,733	0.13%
2019/02/12	2.6	71.85	54.2	71.12	72.00	-51.6	27,694	-0.19%
2019/02/11	17.8	70.16	11.9	70.20	69.90	5.9	27,543	0.02%
2019/01/30	8.7	70.08	13.8	70.37	70.00	-5.1	27,311	-0.02%
2019/01/29	1.2	69.92	25.3	70.11	69.90	-24.1	27,329	-0.09%
2019/01/28	6.2	70.84	18	70.86	70.80	-11.8	27,288	-0.04%
2019/01/25	1.3	70.42	20.6	70.56	70.70	-19.3	27,511	-0.07%
2019/01/24	1.4	69.86	17	69.95	70.00	-15.6	27,455	-0.06%
2019/01/23	19.2	69.97	31.8	70.11	69.70	-12.6	27,740	-0.05%
2019/01/22	6.9	70.56	17	70.48	70.70	-10.1	27,933	-0.04%
2019/01/21	2.4	71.17	23.2	71.09	71.20	-20.8	28,393	-0.07%
2019/01/18	5	70.50	9	70.51	70.80	-4	29,728	-0.01%
2019/01/17	25.5	70.38	14.4	70.47	70.40	11.1	30,927	0.04%
2019/01/16	18	70.10	14.9	70.17	70.20	3.1	31,610	0.01%
2019/01/15	17.5	70.44	38	70.21	70.30	-20.5	31,959	-0.06%
2019/01/14	23.4	68.88	0.6	69.00	68.70	22.8	32,168	0.07%
2019/01/11	13.2	69.66	9.7	69.72	69.40	3.5	33,547	0.01%
2019/01/10	15.3	69.24	1.8	69.29	69.30	13.5	33,515	0.04%
2019/01/09	8.6	69.68	38.6	69.81	69.90	-30	33,515	-0.09%
2019/01/08	11.5	68.50	8.3	68.82	68.60	3.2	33,510	0.01%
2019/01/07	12	68.93	28.4	68.87	69.30	-16.4	33,710	-0.05%
2019/01/04	62.7	67.51	32.8	67.54	67.60	29.9	33,606	0.09%
2019/01/03	214.1	68.89	14	68.93	68.90	200.1	33,646	0.59%	大買/鉅額交易
2019/01/02	12.2	70.26	11.7	70.38	70.10	0.5	33,501	0.00%
2018/12/28	14	70.80	5	70.90	70.80	9	33,856	0.03%
2018/12/27	14	71.46	9	71.23	70.80	5	34,100	0.01%
2018/12/26	4.5	70.74	9.6	70.76	70.20	-5.1	34,354	-0.01%
2018/12/25	70.3	70.39	4	70.50	70.70	66.3	34,538	0.19%
2018/12/24	1.2	71.35	10	71.12	71.40	-8.8	35,126	-0.03%
2018/12/22	11.1	71.09	21.8	71.11	70.90	-10.7	35,373	-0.03%
2018/12/21	1.5	70.92	2.8	71.11	71.40	-1.3	35,779	0.00%
2018/12/20	4.8	71.46	63	71.13	71.50	-58.2	35,804	-0.16%
2018/12/19	3.1	71.34	27.9	71.42	71.80	-24.8	35,643	-0.07%
2018/12/18	3.2	70.55	8	70.53	70.80	-4.8	35,873	-0.01%
2018/12/17	2.6	71.87	12.4	71.37	71.10	-9.8	36,093	-0.03%
2018/12/14	23.4	71.56	15	71.86	71.50	8.4	36,528	0.02%
2018/12/13	18.9	72.21	92.1	72.74	73.00	-73.2	36,813	-0.20%
2018/12/12	76	70.70	95.3	71.03	71.20	-19.3	37,341	-0.05%
2018/12/11	34.4	68.57	6.9	69.02	68.40	27.4	37,568	0.07%
2018/12/10	68	67.98	65.2	67.92	67.70	2.8	37,759	0.01%
2018/12/07	37	69.32	6.8	69.39	69.10	30.2	37,568	0.08%
2018/12/06	179.1	69.54	43	69.63	69.00	136.1	37,365	0.36%	大買/鉅額交易
2018/12/05	52.7	72.09	8	72.16	71.60	44.7	36,597	0.12%
2018/12/04	7.4	73.59	15	73.85	73.40	-7.6	36,922	-0.02%
2018/12/03	35	73.88	64.1	73.79	74.00	-29.1	36,977	-0.08%
2018/11/30	20.6	72.65	22	73.21	71.90	-1.4	36,598	0.00%
2018/11/29	15.9	73.43	62.4	73.54	72.40	-46.6	35,692	-0.13%
2018/11/28	36.2	72.41	43.2	72.76	73.10	-7	35,289	-0.02%
2018/11/27	18.3	70.51	24	70.48	70.70	-5.7	34,839	-0.02%
2018/11/26	25	70.92	33.9	70.99	71.00	-8.9	34,800	-0.03%
2018/11/23	65.2	70.26	39.8	70.06	70.00	25.4	34,663	0.07%
2018/11/22	83.5	69.91	60.2	69.82	69.50	23.3	34,653	0.07%
2018/11/21	68.6	69.53	36.5	70.26	70.60	32.1	34,466	0.09%
2018/11/20	57.3	71.56	32.4	71.24	71.00	24.9	34,147	0.07%
2018/11/19	40.1	73.57	11.1	73.38	73.40	29	33,901	0.09%
2018/11/16	18	74.39	10.6	74.42	74.30	7.4	34,199	0.02%
2018/11/15	51.2	73.99	49.7	73.53	74.50	1.5	35,037	0.00%
2018/11/14	29.7	73.61	29.5	73.93	73.30	0.2	34,998	0.00%
2018/11/13	20.9	74.39	9	74.29	74.40	11.9	34,972	0.03%
2018/11/12	14.2	76.34	8	76.39	76.20	6.2	34,899	0.02%
2018/11/09	5.5	76.07	26.8	76.00	76.10	-21.3	35,101	-0.06%
2018/11/08	21	77.12	22.6	77.05	76.60	-1.6	35,138	0.00%
2018/11/07	14.7	77.72	11.6	78.03	77.90	3.1	35,022	0.01%
2018/11/06	11	77.82	1.8	77.63	77.30	9.2	35,016	0.03%
2018/11/05	12.6	80.39	44.6	79.99	80.00	-32	35,081	-0.09%
2018/11/02	25.9	80.62	41.8	80.93	81.00	-15.9	35,222	-0.05%
2018/11/01	19	79.51	28.2	79.43	79.90	-9.2	35,105	-0.03%
2018/10/31	28.6	78.32	34.5	78.34	78.80	-5.9	35,267	-0.02%
2018/10/30	40.2	76.16	59.9	75.77	76.40	-19.7	35,030	-0.06%
2018/10/29	103.6	76.69	86	76.83	75.50	17.6	35,063	0.05%	大買/
2018/10/26	209	77.08	257.9	77.93	76.20	-48.8	35,074	-0.14%	大買/大賣/
2018/10/17	144.6	69.53	128.1	70.19	68.10	16.5	34,592	0.05%	大買/大賣/
2018/10/16	148.8	70.15	126.7	70.10	70.40	22	33,758	0.07%	大買/大賣/
2018/10/15	39	70.68	177.9	70.64	70.50	-138.9	33,489	-0.41%	大賣/鉅額交易
2018/10/12	69.1	70.70	71	70.79	71.90	-1.9	33,508	-0.01%
2018/10/11	220.1	70.64	51.3	70.62	70.10	168.8	33,512	0.50%	大買/鉅額交易
2018/10/09	23.3	75.54	16.3	75.66	75.30	7	32,293	0.02%
2018/10/08	25.8	75.53	9.6	75.52	75.50	16.2	32,342	0.05%
2018/10/05	19	75.67	35	75.87	75.60	-16	32,631	-0.05%
2018/10/04	29	76.61	35	76.43	76.20	-6	32,542	-0.02%
2018/10/03	23	77.66	31	77.74	77.80	-8	32,668	-0.02%
2018/10/02	47.1	78.68	41	79.63	78.10	6.1	32,896	0.02%
2018/10/01	27	79.99	65	79.95	79.90	-38	32,641	-0.12%
2018/09/28	30	78.96	19	78.85	79.20	11	32,840	0.03%
2018/09/27	25	78.06	31	78.17	78.70	-6	32,499	-0.02%
2018/09/26	36.5	77.08	47.1	77.44	77.30	-10.6	32,279	-0.03%
2018/09/25	23.3	75.88	43.2	75.92	76.10	-19.9	32,142	-0.06%
2018/09/21	26	75.39	9	75.61	75.80	17	32,370	0.05%
2018/09/20	36	75.69	3.5	75.66	75.60	32.4	32,265	0.10%
2018/09/19	17.3	76.11	43	76.29	76.40	-25.7	32,294	-0.08%
2018/09/18	35.8	76.30	66	76.40	75.80	-30.2	32,335	-0.09%
2018/09/17	5	77.72	17.2	77.72	77.80	-12.2	32,456	-0.04%
2018/09/14	28.1	77.24	31	77.38	77.90	-2.9	32,799	-0.01%
2018/09/13	50.7	76.17	7	76.26	76.00	43.7	32,828	0.13%
2018/09/12	23	77.37	20	77.66	77.00	3	32,740	0.01%
2018/09/11	45.2	76.55	74	77.20	77.70	-28.8	32,803	-0.09%
2018/09/10	219	75.38	91	75.31	75.10	128	33,096	0.39%	大買/鉅額交易
2018/09/07	133.2	77.97	119	78.00	77.70	14.2	32,715	0.04%	大買/大賣/
2018/09/06	153.4	79.35	128.4	79.80	79.30	25	32,743	0.08%	大買/大賣/
2018/09/05	15	80.13	29.2	80.22	80.10	-14.2	32,558	-0.04%
2018/09/04	19	80.26	36	80.16	80.10	-17	32,939	-0.05%
2018/09/03	52.2	80.36	11	80.21	80.10	41.2	33,317	0.12%
2018/08/31	45.2	80.50	33	80.45	80.50	12.2	34,592	0.04%
2018/08/30	28.2	81.12	22.8	81.01	80.90	5.4	35,372	0.02%
2018/08/29	32.2	81.23	19.3	81.31	81.40	12.9	35,704	0.04%
2018/08/28	16.6	81.27	36	81.22	81.20	-19.5	35,877	-0.05%
2018/08/27	18.8	80.98	6.3	81.03	81.00	12.6	36,077	0.03%
2018/08/24	26.5	80.94	40.7	81.15	81.10	-14.2	36,106	-0.04%
2018/08/23	8	81.44	11	81.25	81.80	-3	37,143	-0.01%
2018/08/22	6.1	81.50	18.6	81.47	81.70	-12.5	37,444	-0.03%
2018/08/21	18.2	81.08	1	81.20	81.00	17.2	37,825	0.05%
2018/08/20	77.3	81.36	25.5	81.23	81.00	51.7	38,555	0.13%
2018/08/17	5	81.68	6	81.33	81.10	-1	39,047	0.00%
2018/08/16	26.6	81.03	7.4	81.05	81.20	19.2	39,033	0.05%
2018/08/15	51.7	80.54	65	80.57	81.10	-13.3	38,932	-0.03%
2018/08/14	91.1	81.70	32	81.47	81.30	59.1	38,576	0.15%
2018/08/13	26.3	84.22	42	84.55	83.80	-15.7	37,744	-0.04%
2018/08/10	10.1	85.79	52.4	85.82	85.90	-42.3	37,559	-0.11%
2018/08/09	9.5	85.35	48.1	85.39	85.20	-38.6	37,496	-0.10%
2018/08/08	9	84.88	81	84.93	85.00	-72	37,984	-0.19%
2018/08/07	19	84.97	48	84.94	84.40	-29	38,653	-0.08%
2018/08/06	55	84.65	37.9	84.63	84.60	17.2	40,277	0.04%
2018/08/03	14.8	83.19	15.2	83.48	83.80	-0.4	40,685	0.00%
2018/08/02	9	83.50	16	83.08	82.80	-7	40,725	-0.02%
2018/08/01	62.3	83.71	57	83.85	84.10	5.3	40,747	0.01%
2018/07/31	20.1	83.71	47	83.83	83.80	-26.9	40,718	-0.07%
2018/07/30	23.6	84.03	116.4	83.92	84.20	-92.8	40,734	-0.23%	大賣/
2018/07/27	7	83.37	5	83.36	83.20	2	40,533	0.00%
2018/07/26	25.8	82.63	39.6	82.60	83.50	-13.8	40,985	-0.03%
2018/07/25	320.3	82.76	64.8	82.90	82.70	255.5	41,156	0.62%	大買/鉅額交易
2018/07/24	41.5	85.51	380.1	85.58	85.20	-338.6	41,023	-0.83%	大賣/鉅額交易
2018/07/23	14.6	85.25	50	85.41	85.50	-35.4	40,405	-0.09%
2018/07/20	39.3	85.13	98.1	84.80	85.30	-58.8	40,448	-0.15%
2018/07/19	12	84.93	53	84.88	85.20	-41	40,634	-0.10%
2018/07/18	76.9	83.81	37	83.96	84.10	39.9	41,177	0.10%
2018/07/17	8.8	83.00	195	83.02	82.90	-186.2	41,148	-0.45%	大賣/鉅額交易
2018/07/16	35.6	83.07	7.1	83.10	82.80	28.5	41,273	0.07%
2018/07/13	15	82.19	19.4	82.36	82.90	-4.4	42,018	-0.01%
2018/07/12	24	81.18	5	81.22	81.20	19	42,639	0.04%
2018/07/11	17.1	81.33	57	81.53	81.60	-39.9	42,885	-0.09%
2018/07/10	23	80.65	21.8	81.00	80.50	1.2	42,680	0.00%
2018/07/09	31	81.08	29.4	81.22	80.80	1.6	42,584	0.00%
2018/07/06	39	80.55	25	80.59	80.50	14	42,830	0.03%
2018/07/05	14.9	81.09	4	81.15	81.20	10.9	42,840	0.03%
2018/07/04	31.1	81.16	23	81.32	81.60	8.1	43,143	0.02%
2018/07/03	36	80.98	59	80.74	80.70	-23	43,802	-0.05%
2018/07/02	54	81.81	6	81.62	81.00	48	44,386	0.11%
2018/06/29	28.1	82.03	32.3	82.56	83.20	-4.1	44,722	-0.01%
2018/06/28	49.5	80.67	31	80.75	80.50	18.5	46,328	0.04%
2018/06/27	76.7	81.08	56.2	81.13	80.90	20.5	46,430	0.04%
2018/06/26	44.5	80.62	107	80.76	81.00	-62.6	46,386	-0.13%	大賣/
2018/06/25	35.3	81.71	34.8	81.54	81.50	0.5	46,072	0.00%
2018/06/22	41	82.07	7	82.16	82.30	34	45,973	0.07%
2018/06/21	15.3	82.93	34.4	82.99	82.70	-19.1	45,954	-0.04%
2018/06/20	56	82.36	37	82.42	83.00	19	46,402	0.04%
2018/06/19	110	83.33	5.6	83.21	83.00	104.4	46,024	0.23%	大買/鉅額交易
2018/06/15	70.3	84.80	18	84.71	85.00	52.3	45,391	0.12%
2018/06/14	89.5	86.15	15	86.21	85.50	74.5	44,934	0.17%
2018/06/13	21	87.73	22	87.74	87.80	-1	44,377	0.00%
2018/06/12	52	87.69	19	87.58	87.70	33	45,087	0.07%
2018/06/11	49.6	87.48	87	87.95	87.40	-37.4	45,024	-0.08%
2018/06/08	150.1	89.83	91	90.19	88.30	59.1	45,184	0.13%	大買/
2018/06/07	80.2	89.89	196.9	90.16	91.20	-116.7	44,916	-0.26%	大賣/鉅額交易
2018/06/06	59.5	88.48	130.1	88.99	89.10	-70.6	44,888	-0.16%	大賣/
2018/06/05	33.1	87.89	39.1	87.97	88.10	-6	45,553	-0.01%
2018/06/04	17.1	87.78	33.8	87.73	87.80	-16.7	45,573	-0.04%
2018/06/01	11	86.60	14	86.54	86.60	-3	45,724	-0.01%
2018/05/31	53.2	86.64	119	87.23	85.70	-65.8	45,907	-0.14%	大賣/
2018/05/30	41.7	87.03	191.8	87.32	87.40	-150.1	45,020	-0.33%	大賣/鉅額交易
2018/05/29	109.2	88.08	26.3	88.06	87.60	82.9	44,829	0.18%	大買/
2018/05/28	86.3	88.39	65.2	88.54	88.80	21.1	44,821	0.05%
2018/05/25	60.9	85.98	94.1	86.06	86.50	-33.3	44,419	-0.07%
2018/05/24	27.1	83.85	218	84.17	84.10	-190.9	44,188	-0.43%	大賣/鉅額交易
2018/05/23	23	84.02	14	84.14	83.60	9	44,702	0.02%
2018/05/22	26.2	84.39	28	84.36	84.00	-1.8	45,124	0.00%
2018/05/21	42	85.05	45	85.06	85.00	-3	45,700	-0.01%
2018/05/18	41.3	84.43	18	84.34	83.90	23.3	46,339	0.05%
2018/05/17	41.4	85.05	8.5	84.94	84.20	32.9	47,022	0.07%
2018/05/16	103.1	84.93	35	84.87	84.60	68.1	47,215	0.14%	大買/
2018/05/15	108	87.20	68	86.93	86.00	40	47,488	0.08%	大買/
2018/05/14	181.3	88.84	206.2	88.65	89.00	-24.9	48,662	-0.05%	大買/大賣/
2018/05/11	61	84.13	352	84.60	85.00	-291	47,388	-0.61%	大賣/鉅額交易
2018/05/10	62.2	82.68	46	82.53	82.90	16.2	47,391	0.03%
2018/05/09	54	82.05	54	82.39	81.80	0	47,644	0.00%
2018/05/08	15.1	81.76	63	82.40	82.60	-47.9	48,053	-0.10%
2018/05/07	45	81.40	13	81.42	81.60	32	48,209	0.07%
2018/05/04	24.1	80.57	14	80.60	80.40	10.1	48,519	0.02%
2018/05/03	76.5	80.46	16	80.57	80.10	60.5	48,855	0.12%
2018/05/02	66.1	82.56	10.3	82.24	81.80	55.8	48,950	0.11%
2018/04/30	37	82.46	39	82.64	82.90	-2	49,029	0.00%
2018/04/27	50	81.05	7	81.11	81.50	43	49,363	0.09%
2018/04/26	75	80.88	34	80.80	80.60	41	49,915	0.08%
2018/04/25	77.5	80.13	44	80.31	80.40	33.5	50,957	0.07%
2018/04/24	209.6	81.05	74	81.01	80.60	135.6	51,057	0.27%	大買/鉅額交易
2018/04/23	61.2	83.14	54.2	83.22	83.00	7	50,484	0.01%
2018/04/20	85.3	83.99	19	83.89	84.00	66.3	50,371	0.13%
2018/04/19	112.4	83.75	82	84.06	85.00	30.4	50,547	0.06%	大買/
2018/04/18	153.4	85.33	123	85.19	84.80	30.4	50,204	0.06%	大買/大賣/
2018/04/17	88.4	86.74	10	86.65	86.50	78.4	50,087	0.16%
2018/04/16	18.2	87.25	68	87.21	87.60	-49.8	50,333	-0.10%
2018/04/13	33.3	87.08	11	87.14	87.00	22.3	50,506	0.04%
2018/04/12	180.1	87.05	15	87.04	86.80	165.1	50,851	0.32%	大買/鉅額交易
2018/04/11	78.5	87.70	13	87.79	87.30	65.5	51,181	0.13%
2018/04/10	55	87.03	47	87.13	87.00	8	51,411	0.02%
2018/04/09	55.3	86.91	14.2	87.49	87.40	41.1	51,757	0.08%
2018/04/03	95.5	87.22	34	87.16	87.20	61.5	51,281	0.12%
2018/04/02	113.3	88.55	24.1	88.36	88.10	89.1	50,921	0.18%	大買/
2018/03/31	497.4	89.00	243	88.77	88.50	254.4	50,680	0.50%	大買/大賣/鉅額交易
2018/03/30	38	91.55	90	91.26	91.40	-52	48,765	-0.11%
2018/03/29	84.1	89.99	108	90.10	90.00	-23.9	48,632	-0.05%	大賣/
2018/03/28	87.1	90.66	34	90.51	90.10	53.1	48,333	0.11%
2018/03/27	17.1	91.15	14	91.10	91.20	3.1	48,237	0.01%
2018/03/26	52	89.89	16.2	89.99	90.20	35.8	48,082	0.07%
2018/03/23	273.7	91.02	58	90.79	90.40	215.7	48,202	0.45%	大買/鉅額交易
2018/03/22	21.1	92.91	66	92.87	92.80	-44.9	48,376	-0.09%
2018/03/21	16.3	92.51	19	92.60	92.40	-2.7	48,263	-0.01%
2018/03/20	26	92.58	9.3	92.47	92.60	16.7	48,615	0.03%
2018/03/19	92.7	93.06	25	92.88	92.90	67.7	48,662	0.14%
2018/03/16	52.3	93.08	42.3	93.42	92.80	10	48,767	0.02%
2018/03/15	21.1	93.24	14.9	93.48	93.40	6.2	48,424	0.01%
2018/03/14	324.6	93.73	71	93.78	93.30	253.6	48,939	0.52%	大買/鉅額交易
2018/03/13	158.6	95.92	166	95.93	95.20	-7.4	48,868	-0.02%	大買/大賣/
2018/03/12	135.2	94.05	144.3	93.87	94.30	-9.1	48,136	-0.02%	大買/大賣/
2018/03/09	259.3	91.76	79	91.56	91.90	180.3	48,311	0.37%	大買/鉅額交易
2018/03/08	60	89.48	36	89.55	89.40	24	48,434	0.05%
2018/03/07	111.8	89.62	56	89.50	88.50	55.8	48,600	0.11%	大買/
2018/03/06	34.1	88.20	32	88.41	88.20	2.1	49,225	0.00%
2018/03/05	56.5	87.27	35	87.54	87.00	21.5	49,994	0.04%
2018/03/02	47.2	87.27	14	87.48	87.80	33.2	49,680	0.07%
2018/03/01	50.1	87.94	6.3	87.98	87.90	43.8	49,850	0.09%
2018/02/27	44.7	88.91	20	89.01	88.10	24.7	49,752	0.05%
2018/02/26	152	89.34	110	89.16	88.80	42	49,448	0.08%	大買/大賣/
2018/02/23	36.7	88.77	36	88.92	88.90	0.7	49,325	0.00%
2018/02/22	40.4	87.84	23	87.73	87.90	17.4	49,530	0.04%
2018/02/21	83.7	88.50	34	88.44	88.20	49.7	49,335	0.10%
2018/02/12	137.5	87.82	21.2	87.92	87.60	116.3	48,915	0.24%	大買/鉅額交易
2018/02/09	165.1	86.93	68	86.93	87.50	97.1	48,743	0.20%	大買/
2018/02/08	71.2	89.37	27	89.39	89.00	44.2	48,453	0.09%
2018/02/07	404.7	90.50	174	90.20	90.00	230.7	49,905	0.46%	大買/大賣/鉅額交易
2018/02/06	476.1	90.17	358	89.48	89.20	118.1	49,153	0.24%	大買/大賣/鉅額交易
2018/02/05	207.8	93.01	134	92.93	92.80	73.8	47,142	0.16%	大買/大賣/
2018/02/02	50.8	94.65	55	95.01	95.20	-4.2	47,140	-0.01%
2018/02/01	91	94.02	20	93.97	93.50	71	47,024	0.15%
2018/01/31	246.1	92.50	132	92.35	92.20	114.1	46,756	0.24%	大買/大賣/鉅額交易
2018/01/30	129.1	93.94	96.3	94.20	93.60	32.8	46,299	0.07%	大買/
2018/01/29	167	95.22	171.3	94.83	94.70	-4.3	46,043	-0.01%	大買/大賣/
2018/01/26	59.2	95.43	29	95.50	95.40	30.2	45,847	0.07%
2018/01/25	231	95.65	215	95.55	95.40	16	45,486	0.04%	大買/大賣/
2018/01/24	274	96.62	290	95.94	95.90	-16	44,848	-0.04%	大買/大賣/
2018/01/23	278	95.82	320.8	96.76	96.90	-42.8	44,696	-0.10%	大買/大賣/
2018/01/22	64.1	97.00	113	96.78	96.60	-48.9	44,513	-0.11%	大賣/
2018/01/19	251.9	96.13	172.5	96.14	96.90	79.4	43,848	0.18%	大買/大賣/
2018/01/18	36.1	94.34	160	94.33	93.80	-124	42,486	-0.29%	大賣/鉅額交易
2018/01/17	12.3	92.90	14	93.21	93.40	-1.7	42,043	0.00%
2018/01/16	100.3	93.39	38	93.29	93.40	62.3	41,887	0.15%
2018/01/15	23	93.04	61.1	93.03	93.30	-38.1	41,766	-0.09%
2018/01/12	95.1	92.02	26	91.85	91.80	69.1	41,540	0.17%
2018/01/11	116.8	91.37	42.2	91.66	91.40	74.5	41,459	0.18%	大買/
2018/01/10	78.1	90.90	29	90.81	90.80	49.1	40,939	0.12%
2018/01/09	59.3	92.02	12	91.95	91.80	47.2	40,640	0.12%
2018/01/08	51.2	91.90	50	91.83	91.80	1.2	40,616	0.00%
2018/01/05	75.7	92.18	21.4	92.49	93.00	54.3	40,275	0.13%
2018/01/04	128.3	92.63	41	93.27	92.60	87.3	39,996	0.22%	大買/
2018/01/03	303.3	94.57	243	94.03	94.00	60.3	39,819	0.15%	大買/大賣/
2018/01/02	27.2	95.16	49.4	95.10	95.00	-22.2	39,215	-0.06%