鴻海 (2317)-元大-中壢券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/04/18	58.3	147.30	75.8	147.46	148.00	-17.5	95,526	-0.02%
2024/04/17	118.8	144.46	86.4	145.35	146.50	32.4	94,851	0.03%	大買/
2024/04/16	312.7	139.77	418.3	140.06	141.00	-105.7	93,480	-0.11%	大買/大賣/鉅額交易
2024/04/15	160.7	147.25	143.7	146.75	146.00	17.1	90,976	0.02%	大買/大賣/
2024/04/12	184	151.02	101.2	151.83	150.50	82.8	89,690	0.09%	大買/大賣/
2024/04/11	267.2	149.50	260.1	149.45	150.00	7.1	87,961	0.01%	大買/大賣/
2024/04/10	176.1	155.69	117.2	155.69	154.50	58.8	85,355	0.07%	大買/大賣/
2024/04/09	121.7	158.39	120.3	158.85	158.00	1.5	84,044	0.00%	大買/大賣/
2024/04/08	115.4	158.02	339.8	157.95	158.00	-224.4	82,682	-0.27%	大買/大賣/鉅額交易
2024/04/03	225.4	156.47	278.7	156.78	159.00	-53.3	81,311	-0.07%	大買/大賣/
2024/04/02	432.6	157.14	229.8	155.19	159.00	202.8	79,344	0.26%	大買/大賣/鉅額交易
2024/04/01	99.4	151.78	70	151.71	150.50	29.4	76,692	0.04%
2024/03/29	239	153.80	173.1	153.38	150.00	65.8	75,560	0.09%	大買/大賣/
2024/03/28	128.2	153.40	208.8	153.73	155.50	-80.6	73,210	-0.11%	大買/大賣/
2024/03/27	239.4	145.27	275.5	146.37	148.50	-36.1	70,339	-0.05%	大買/大賣/
2024/03/26	170.4	143.40	278.5	143.81	142.00	-108.2	68,483	-0.16%	大買/大賣/鉅額交易
2024/03/25	170.4	145.60	149.8	145.82	145.50	20.6	66,381	0.03%	大買/大賣/
2024/03/22	299.4	145.51	278.1	145.55	145.50	21.3	64,505	0.03%	大買/大賣/
2024/03/21	148.2	141.99	312.4	141.99	142.50	-164.2	61,032	-0.27%	大買/大賣/鉅額交易
2024/03/20	261.2	139.10	243.7	138.99	138.00	17.5	58,649	0.03%	大買/大賣/
2024/03/19	119.8	133.00	179.3	134.14	136.00	-59.6	55,781	-0.11%	大買/大賣/
2024/03/18	233.8	133.05	531.2	133.14	136.00	-297.3	53,182	-0.56%	大買/大賣/鉅額交易
2024/03/15	390	131.06	605.3	130.64	132.00	-215.3	49,532	-0.43%	大買/大賣/鉅額交易
2024/03/14	68.3	119.32	452.3	119.01	121.00	-384	43,236	-0.89%	大賣/鉅額交易
2024/03/13	306.6	121.28	457.4	120.57	120.50	-150.8	40,314	-0.37%	大買/大賣/鉅額交易
2024/03/12	427.8	114.37	606.5	115.87	119.00	-178.7	34,910	-0.51%	大買/大賣/鉅額交易
2024/03/11	93.4	109.68	273.5	109.45	109.50	-180.1	29,389	-0.61%	大賣/鉅額交易
2024/03/08	41.2	106.12	76.7	107.21	105.00	-35.5	27,431	-0.13%
2024/03/07	24.1	107.85	49.9	107.58	107.50	-25.8	26,533	-0.10%
2024/03/06	5.4	106.28	29.3	106.23	106.50	-24	26,183	-0.09%
2024/03/05	63.8	107.15	150.1	107.61	106.50	-86.3	26,190	-0.33%	大賣/
2024/03/04	53.3	104.58	203.8	105.49	106.50	-150.5	25,463	-0.59%	大賣/鉅額交易
2024/03/01	32	102.77	10	103.50	102.00	22	24,125	0.09%
2024/02/29	8.9	103.08	3.3	103.05	103.00	5.6	24,041	0.02%
2024/02/27	12.5	103.70	48.3	103.94	103.50	-35.8	23,750	-0.15%
2024/02/26	6.2	103.17	23.1	103.48	103.50	-16.9	23,649	-0.07%
2024/02/23	1.4	103.04	11.7	103.35	103.00	-10.3	23,790	-0.04%
2024/02/22	5.5	103.22	6.8	103.08	103.50	-1.3	24,119	-0.01%
2024/02/21	0.6	103.01	18.5	103.39	103.00	-17.9	24,289	-0.07%
2024/02/20	19.2	103.45	102.6	103.94	103.50	-83.4	24,762	-0.34%	大賣/
2024/02/19	13.9	102.50	39.2	102.43	103.00	-25.3	24,617	-0.10%
2024/02/16	22.3	101.15	11.5	101.36	101.50	10.8	25,053	0.04%
2024/02/15	19.9	101.43	15.5	101.15	101.00	4.4	25,287	0.02%
2024/02/05	8	101.53	40.4	101.64	101.50	-32.5	25,125	-0.13%
2024/02/02	15.2	101.66	2	102.00	102.00	13.2	25,105	0.05%
2024/02/01	0.8	102.20	22.3	102.21	103.00	-21.5	25,344	-0.08%
2024/01/31	5.6	102.09	27.1	102.09	102.50	-21.5	25,428	-0.08%
2024/01/30	5	102.50	10	102.40	102.00	-5	25,581	-0.02%
2024/01/29	24.3	102.29	29.2	102.69	102.50	-4.9	25,927	-0.02%
2024/01/26	11.4	102.23	60	102.80	102.50	-48.6	26,364	-0.18%
2024/01/25	27.3	101.31	30.7	101.74	102.00	-3.4	26,353	-0.01%
2024/01/24	31.4	101.00	6	100.58	100.50	25.4	26,387	0.10%
2024/01/23	10.2	100.60	72.5	100.83	101.00	-62.3	27,103	-0.23%
2024/01/22	23.9	100.15	23	100.04	99.90	1	29,035	0.00%
2024/01/19	13.4	100.50	7.2	100.43	100.50	6.2	29,204	0.02%
2024/01/18	14.7	99.64	10.7	99.66	99.90	4	29,563	0.01%
2024/01/17	81	99.18	19	99.25	98.60	62	29,936	0.21%
2024/01/16	50.9	99.83	33	99.89	100.00	17.9	30,976	0.06%
2024/01/15	44.8	100.25	0	0.00	100.00	44.8	31,922	0.14%
2024/01/12	26.9	100.58	5.5	100.77	100.50	21.3	32,081	0.07%
2024/01/11	41.9	100.03	16.5	100.55	100.50	25.4	32,209	0.08%
2024/01/10	39.7	100.38	3.5	100.50	100.00	36.1	32,083	0.11%
2024/01/09	28.5	101.27	1.1	101.55	101.00	27.3	31,963	0.09%
2024/01/08	31.3	102.00	7.2	102.67	101.50	24.1	31,828	0.08%
2024/01/05	1.3	104.00	15.1	104.30	104.00	-13.8	31,693	-0.04%
2024/01/04	10.1	104.50	7.5	104.33	104.00	2.6	31,937	0.01%
2024/01/03	5.2	104.48	40.6	104.47	104.50	-35.4	32,154	-0.11%
2024/01/02	8.5	104.50	22.1	104.84	105.00	-13.6	32,305	-0.04%
2023/12/29	29.6	104.26	41.6	104.61	104.50	-12	32,250	-0.04%
2023/12/28	31	103.52	39.4	103.19	104.00	-8.4	32,274	-0.03%
2023/12/27	26.3	103.50	7.2	103.50	103.50	19.1	32,180	0.06%
2023/12/26	7.1	103.50	17.2	103.50	104.00	-10.1	32,097	-0.03%
2023/12/25	24	103.50	11.6	103.50	103.50	12.4	32,284	0.04%
2023/12/22	8	103.19	7.1	103.36	103.50	0.9	32,363	0.00%
2023/12/21	18.5	103.04	8.4	103.19	103.50	10.2	32,468	0.03%
2023/12/20	16.2	103.25	95	103.56	104.50	-78.8	32,160	-0.24%
2023/12/19	7.1	101.79	10.4	101.89	102.50	-3.2	31,507	-0.01%
2023/12/18	11.5	101.54	14.2	101.92	102.00	-2.6	31,329	-0.01%
2023/12/15	21.1	101.17	10.9	101.49	101.50	10.2	31,177	0.03%
2023/12/14	20.4	101.57	26	101.73	102.00	-5.6	30,726	-0.02%
2023/12/13	13	100.70	17.9	100.86	101.00	-4.9	30,500	-0.02%
2023/12/12	7.5	100.98	13	100.92	101.00	-5.5	30,839	-0.02%
2023/12/11	22.6	100.76	2.2	101.00	101.00	20.4	30,769	0.07%
2023/12/08	11.2	101.14	17.6	101.50	101.50	-6.4	30,658	-0.02%
2023/12/07	7.1	101.00	6	100.83	101.00	1.1	30,887	0.00%
2023/12/06	15.6	101.17	6.2	101.33	101.00	9.5	30,950	0.03%
2023/12/05	11.2	100.78	8	101.06	101.00	3.2	30,895	0.01%
2023/12/04	23.7	100.83	22.3	100.89	101.00	1.4	30,773	0.00%
2023/12/01	43	100.81	12.6	100.96	100.50	30.5	30,811	0.10%
2023/11/30	37.9	101.55	6.2	101.51	101.50	31.8	30,592	0.10%
2023/11/29	37.7	101.97	2.1	102.00	102.00	35.7	30,267	0.12%
2023/11/28	9.1	102.50	21.1	102.67	102.50	-12	29,970	-0.04%
2023/11/27	25.7	102.24	9.2	102.28	101.50	16.5	30,482	0.05%
2023/11/24	23.7	101.48	8	101.13	101.50	15.7	30,442	0.05%
2023/11/22	22	102.79	26	102.78	102.00	-4	31,063	-0.01%
2023/11/21	8.4	101.63	62.2	102.08	102.50	-53.7	30,942	-0.17%
2023/11/20	18.2	101.20	5.3	101.87	101.00	12.9	31,170	0.04%
2023/11/17	31.7	102.42	82.5	102.19	102.50	-50.9	30,949	-0.16%
2023/11/16	24.6	100.83	39.5	101.00	101.00	-14.9	30,387	-0.05%
2023/11/15	130.2	100.15	179.5	100.16	100.50	-49.3	30,054	-0.16%	大買/大賣/
2023/11/14	43.6	100.23	76.5	99.44	100.00	-32.8	29,488	-0.11%
2023/11/13	16.8	97.76	20.2	97.91	97.70	-3.4	29,120	-0.01%
2023/11/10	36.2	97.20	5.2	97.30	97.20	31	29,544	0.10%
2023/11/09	58	98.01	52.9	98.10	97.90	5.2	30,337	0.02%
2023/11/08	18.4	96.91	27.5	97.01	97.00	-9.1	30,321	-0.03%
2023/11/07	62.1	95.75	14.1	95.72	96.10	48.1	30,373	0.16%
2023/11/06	54.7	96.83	19.2	97.02	96.40	35.5	30,281	0.12%
2023/11/03	93	95.67	31.6	95.58	95.80	61.4	29,982	0.20%
2023/11/02	33.2	96.91	15.1	96.96	97.00	18.1	29,758	0.06%
2023/11/01	39.5	95.98	11.3	95.91	95.60	28.3	30,097	0.09%
2023/10/31	109.6	96.14	135.4	96.17	96.50	-25.7	30,309	-0.08%	大買/大賣/
2023/10/30	376.6	95.50	235.6	95.26	94.50	141	29,933	0.47%	大買/大賣/鉅額交易
2023/10/27	52	98.47	77.5	98.34	98.20	-25.5	28,083	-0.09%
2023/10/26	52.3	98.36	15	98.48	98.50	37.3	28,036	0.13%
2023/10/25	87.1	99.03	24.6	98.91	99.00	62.5	27,773	0.22%
2023/10/24	252.3	98.52	113.5	98.82	98.30	138.8	27,620	0.50%	大買/大賣/鉅額交易
2023/10/23	203.1	100.75	53.9	100.73	100.50	149.2	26,288	0.57%	大買/鉅額交易
2023/10/20	17.1	103.59	8.1	103.32	103.50	9	25,919	0.03%
2023/10/19	64.7	103.53	12	104.04	103.50	52.7	25,714	0.20%
2023/10/18	11.3	105.55	8.1	105.94	105.50	3.2	25,514	0.01%
2023/10/17	10.1	106.90	6.7	106.95	106.50	3.4	25,614	0.01%
2023/10/16	8	107.06	21.1	106.88	107.00	-13	26,265	-0.05%
2023/10/13	12.2	106.61	17.2	107.06	107.50	-5	26,851	-0.02%
2023/10/12	1.6	106.70	32.8	106.90	107.00	-31.2	27,096	-0.12%
2023/10/11	4.1	106.00	23.3	106.21	106.00	-19.2	27,348	-0.07%
2023/10/06	27.1	105.46	17.7	105.42	105.50	9.3	27,369	0.03%
2023/10/05	7.4	103.37	31	103.18	103.50	-23.6	27,528	-0.09%
2023/10/04	25.2	102.92	17.2	103.00	103.00	8	27,645	0.03%
2023/10/03	22.5	104.04	13.6	103.97	104.00	8.9	27,599	0.03%
2023/10/02	3.4	104.37	7	104.79	104.50	-3.6	27,816	-0.01%
2023/09/28	29.2	103.52	4	103.63	104.00	25.2	28,735	0.09%
2023/09/27	26.5	104.02	3	103.68	104.00	23.5	29,226	0.08%
2023/09/26	42	104.29	6.5	104.73	104.00	35.5	30,286	0.12%
2023/09/25	3.2	105.03	0.7	105.50	105.50	2.5	31,242	0.01%
2023/09/22	21.5	105.06	5	105.20	105.00	16.5	31,773	0.05%
2023/09/21	38.7	105.22	14.2	105.40	105.00	24.5	32,181	0.08%
2023/09/20	26	106.17	10.1	106.20	106.00	15.9	32,555	0.05%
2023/09/19	4.5	107.11	6.8	107.00	106.50	-2.3	33,360	-0.01%
2023/09/18	17	106.35	1.2	106.00	106.50	15.8	34,796	0.05%
2023/09/15	21.1	106.22	51.2	106.50	106.00	-30.1	35,058	-0.09%
2023/09/14	50.9	106.50	2.1	106.49	106.50	48.8	34,962	0.14%
2023/09/13	33.8	106.03	11.1	106.00	106.00	22.8	35,116	0.06%
2023/09/12	10.2	106.51	36.4	106.77	107.50	-26.2	35,594	-0.07%
2023/09/11	14.9	105.20	4.1	105.25	105.00	10.8	35,679	0.03%
2023/09/08	17.2	105.44	12.8	105.06	106.00	4.5	35,975	0.01%
2023/09/07	17.7	105.58	3.7	106.00	105.50	14	36,936	0.04%
2023/09/06	14.5	106.03	24.1	106.04	106.00	-9.6	38,325	-0.03%
2023/09/05	4.6	106.55	9.2	106.45	107.00	-4.7	38,319	-0.01%
2023/09/04	27	106.79	65.7	106.13	106.50	-38.7	38,384	-0.10%
2023/09/01	16	107.00	46.1	107.40	107.50	-30.1	38,403	-0.08%
2023/08/31	67.4	105.97	17.8	106.26	106.50	49.6	38,772	0.13%
2023/08/30	11.5	106.15	63	106.74	106.00	-51.5	38,234	-0.13%
2023/08/29	81.8	105.78	26.4	106.09	106.00	55.4	38,783	0.14%
2023/08/28	16.3	108.56	12.6	108.49	108.00	3.6	38,485	0.01%
2023/08/25	20	108.27	51.2	108.00	108.00	-31.2	39,185	-0.08%
2023/08/24	89.3	109.31	77.8	109.52	109.50	11.5	40,302	0.03%
2023/08/23	9.4	106.72	10.4	106.56	106.50	-0.9	40,756	0.00%
2023/08/22	2.3	106.50	8.5	106.32	106.50	-6.2	41,061	-0.02%
2023/08/21	59.4	106.03	8.3	105.96	106.00	51.1	41,271	0.12%
2023/08/18	14.4	106.03	4	106.13	106.00	10.4	41,354	0.03%
2023/08/17	15.1	106.52	10	106.40	106.50	5	41,432	0.01%
2023/08/16	83.9	105.86	26.7	105.81	105.50	57.1	41,323	0.14%
2023/08/15	102.1	107.75	76	107.56	107.00	26.1	41,146	0.06%	大買/
2023/08/14	23.5	109.65	7.4	109.86	110.00	16.1	40,542	0.04%
2023/08/11	47.4	109.23	2	108.75	108.50	45.4	40,690	0.11%
2023/08/10	26.3	109.88	19.2	109.92	110.00	7.1	41,012	0.02%
2023/08/09	3.8	110.65	24.1	110.88	110.50	-20.4	41,109	-0.05%
2023/08/08	10.1	110.20	89.1	110.97	110.50	-78.9	41,947	-0.19%
2023/08/07	96.9	111.01	36	111.25	109.50	61	41,823	0.15%
2023/08/04	55.3	110.12	40.8	110.27	111.00	14.5	41,358	0.04%
2023/08/02	54.9	108.59	12.5	108.56	108.00	42.4	41,384	0.10%
2023/08/01	69.2	110.14	27.2	109.78	110.50	42	40,993	0.10%
2023/07/31	71.9	109.58	16.1	109.01	108.50	55.8	40,803	0.14%
2023/07/28	16.6	109.98	24	109.88	109.50	-7.4	40,510	-0.02%
2023/07/27	74.9	110.66	11	112.16	110.50	63.9	40,589	0.16%
2023/07/26	67.6	111.57	29.8	111.47	111.50	37.8	40,899	0.09%
2023/07/25	33.2	110.13	86.2	111.05	112.00	-53	40,721	-0.13%
2023/07/24	13.2	108.07	10.4	107.95	108.00	2.8	39,989	0.01%
2023/07/21	33	107.57	25.3	107.68	107.50	7.8	40,226	0.02%
2023/07/20	87.9	109.14	22.3	108.26	108.00	65.6	40,260	0.16%
2023/07/19	64.9	109.55	27.1	109.74	108.50	37.8	40,018	0.09%
2023/07/18	19.9	112.08	113.6	112.20	112.00	-93.7	39,654	-0.24%	大賣/
2023/07/17	28.3	110.11	20.2	110.13	110.50	8	39,110	0.02%
2023/07/14	17.4	107.36	99.1	107.99	109.50	-81.7	38,735	-0.21%
2023/07/13	25	107.93	124.8	108.41	107.00	-99.7	38,284	-0.26%	大賣/
2023/07/12	50.1	107.14	28.5	106.65	107.50	21.5	38,042	0.06%
2023/07/11	22	104.69	11	105.00	105.00	11.1	37,842	0.03%
2023/07/10	70.4	104.88	3.5	104.71	104.50	66.9	37,828	0.18%
2023/07/07	57.5	105.51	68	105.10	105.50	-10.5	37,756	-0.03%
2023/07/06	193.9	106.21	42	106.01	105.50	151.9	37,732	0.40%	大買/鉅額交易
2023/07/05	152.5	108.63	32.8	108.25	108.50	119.7	36,789	0.33%	大買/鉅額交易
2023/07/04	207.6	110.60	27.1	110.83	110.00	180.5	36,139	0.50%	大買/鉅額交易
2023/07/03	205.7	114.60	48.6	114.87	115.00	157.1	35,462	0.44%	大買/鉅額交易
2023/06/30	92.6	112.42	18.3	112.34	113.00	74.3	34,309	0.22%
2023/06/29	113.2	114.09	32	114.14	113.00	81.2	33,829	0.24%	大買/
2023/06/28	105	115.09	19.2	115.08	115.00	85.8	33,522	0.26%	大買/
2023/06/27	53.2	114.87	32.9	115.52	114.00	20.4	33,179	0.06%
2023/06/26	48.4	115.30	164.7	115.29	115.50	-116.3	32,601	-0.36%	大賣/鉅額交易
2023/06/21	56.1	112.48	65.4	112.91	113.00	-9.4	32,082	-0.03%
2023/06/20	30.4	112.35	19.2	112.55	112.50	11.2	32,028	0.03%
2023/06/19	15.2	112.23	23.3	112.09	112.50	-8.1	31,892	-0.03%
2023/06/16	35.4	111.54	44.6	112.00	111.00	-9.2	31,825	-0.03%
2023/06/15	115.8	111.54	158	111.97	111.50	-42.2	31,398	-0.13%	大買/大賣/
2023/06/14	17.9	112.54	39	112.70	112.50	-21.1	31,855	-0.07%
2023/06/13	47.9	112.09	132.4	112.50	112.50	-84.4	31,723	-0.27%	大賣/
2023/06/12	133.8	110.40	180.2	109.91	110.50	-46.4	30,901	-0.15%	大買/大賣/
2023/06/09	6	108.00	12.1	107.54	108.00	-6.1	29,760	-0.02%
2023/06/08	35.4	107.13	11.9	107.00	107.00	23.5	29,876	0.08%
2023/06/07	9.2	107.67	7.6	107.63	108.00	1.6	30,051	0.01%
2023/06/06	47.2	106.27	36	106.61	107.00	11.2	30,703	0.04%
2023/06/05	20.7	108.11	6.7	107.72	107.50	14	30,622	0.05%
2023/06/02	43.8	108.15	47	108.17	108.00	-3.2	31,419	-0.01%
2023/06/01	81.4	107.33	73.2	107.66	108.00	8.3	31,156	0.03%
2023/05/31	28.2	106.28	147	106.59	106.50	-118.8	30,871	-0.38%	大賣/鉅額交易
2023/05/30	69.4	106.82	155.5	106.92	107.00	-86	30,356	-0.28%	大賣/
2023/05/29	70.2	105.39	62.1	104.83	105.50	8.1	29,635	0.03%
2023/05/26	26.8	102.27	2.4	102.50	102.50	24.4	29,233	0.08%
2023/05/25	24.7	102.74	6.3	102.66	102.50	18.4	28,999	0.06%
2023/05/24	9.7	102.74	9.3	102.62	103.00	0.3	28,936	0.00%
2023/05/23	20.5	102.56	14	102.96	102.50	6.5	28,904	0.02%
2023/05/22	34.1	102.55	0.6	103.00	103.00	33.5	28,907	0.12%
2023/05/19	114.2	102.81	17.6	102.77	103.00	96.7	29,083	0.33%	大買/
2023/05/18	9.7	102.98	11.1	103.13	103.00	-1.4	29,193	0.00%
2023/05/17	34	102.41	3.4	102.65	102.50	30.7	29,333	0.10%
2023/05/16	34.5	102.36	4.5	102.50	102.00	30	28,993	0.10%
2023/05/15	54.2	102.19	3	102.17	102.00	51.2	28,601	0.18%
2023/05/12	120.7	105.86	121.2	105.64	102.50	-0.6	28,557	0.00%	大買/大賣/
2023/05/11	120.7	105.86	121.2	105.64	105.00	-0.6	27,867	0.00%	大買/大賣/
2023/05/10	21.2	106.05	10.9	106.50	106.50	10.3	27,910	0.04%
2023/05/09	42.7	106.27	128.9	105.49	106.50	-86.2	28,140	-0.31%	大賣/
2023/05/08	39.6	105.01	11.8	105.03	105.00	27.9	28,301	0.10%
2023/05/05	30.3	104.97	10.1	104.95	105.00	20.2	28,849	0.07%
2023/05/04	87.1	105.04	7.5	105.01	105.00	79.5	29,465	0.27%
2023/05/03	13.3	105.54	98.2	105.51	105.50	-85	29,917	-0.28%
2023/05/02	5.2	105.48	126.5	105.53	106.00	-121.3	30,781	-0.39%	大賣/鉅額交易
2023/04/28	2.2	104.46	13.8	104.18	104.50	-11.7	31,312	-0.04%
2023/04/27	16.5	103.47	2.7	103.35	103.50	13.8	31,454	0.04%
2023/04/26	6.2	103.35	18.2	103.89	103.50	-12	31,624	-0.04%
2023/04/25	31.7	103.06	6.2	103.34	103.00	25.5	31,354	0.08%
2023/04/24	84	103.96	7.6	103.96	103.50	76.4	31,215	0.24%
2023/04/21	20.6	104.34	88.4	104.53	104.00	-67.7	31,240	-0.22%
2023/04/20	6.4	104.16	29	104.41	104.50	-22.6	31,018	-0.07%
2023/04/19	107.8	104.00	67.1	104.01	104.00	40.6	31,244	0.13%	大買/
2023/04/18	18.4	104.00	26.7	104.00	104.50	-8.3	31,266	-0.03%
2023/04/17	23.3	104.15	8.2	104.00	104.00	15.2	31,594	0.05%
2023/04/14	9.2	103.56	23.8	103.99	104.50	-14.6	32,030	-0.05%
2023/04/13	7.5	102.93	12.3	102.72	103.00	-4.8	32,380	-0.01%
2023/04/12	35.2	102.92	19	103.00	102.50	16.2	32,302	0.05%
2023/04/11	91.3	103.24	9.5	103.34	103.50	81.8	32,585	0.25%
2023/04/10	3	103.52	9	103.00	103.00	-6	32,478	-0.02%
2023/04/07	11.1	103.50	25.2	103.62	103.00	-14.1	32,418	-0.04%
2023/04/06	22.2	103.55	11	104.05	103.50	11.2	32,371	0.03%
2023/03/31	6.5	104.19	90	104.46	104.00	-83.5	31,976	-0.26%
2023/03/30	70.2	104.01	64	103.92	104.50	6.2	32,025	0.02%
2023/03/29	5.5	103.41	7	103.64	103.50	-1.5	32,165	0.00%
2023/03/28	20.5	103.21	9.3	103.23	103.00	11.2	32,556	0.03%
2023/03/27	54.3	104.38	79.2	104.05	103.50	-24.9	32,645	-0.08%
2023/03/24	88.2	104.93	224	104.83	105.50	-135.8	33,306	-0.41%	大賣/鉅額交易
2023/03/23	46.3	103.86	19.3	103.44	103.50	27.1	32,568	0.08%
2023/03/22	99.8	103.90	23.4	103.74	103.50	76.4	32,454	0.24%
2023/03/21	2	103.25	13	103.50	103.50	-11	32,672	-0.03%
2023/03/20	28.1	102.80	75.2	103.00	102.50	-47.1	32,644	-0.14%
2023/03/17	13.8	103.85	93	103.77	103.50	-79.2	32,828	-0.24%
2023/03/16	26.3	102.46	21.5	102.41	102.00	4.8	32,303	0.01%
2023/03/15	26.3	102.52	16.1	102.62	102.50	10.2	32,585	0.03%
2023/03/14	35.5	102.04	5	102.30	102.00	30.5	33,160	0.09%
2023/03/13	9.4	102.57	21.5	102.60	103.00	-12.1	33,434	-0.04%
2023/03/10	39.4	101.91	8.8	101.83	102.00	30.6	34,333	0.09%
2023/03/09	156.6	102.61	3.1	102.84	102.50	153.6	34,973	0.44%	大買/鉅額交易
2023/03/08	15.3	104.50	121.7	104.50	104.00	-106.4	35,167	-0.30%	大賣/鉅額交易
2023/03/07	48.5	105.21	97.9	104.76	105.00	-49.4	35,211	-0.14%
2023/03/06	89.3	103.03	89.5	103.46	103.50	-0.1	34,782	0.00%
2023/03/03	16.4	102.88	80.3	103.41	102.50	-63.9	34,733	-0.18%
2023/03/02	15.2	102.40	10.1	102.44	102.50	5.1	34,949	0.01%
2023/03/01	83.3	100.15	48.6	101.51	102.00	34.7	35,010	0.10%
2023/02/24	117	101.34	80.4	102.49	101.00	36.6	34,736	0.11%	大買/
2023/02/23	7.9	102.58	20.1	102.73	103.00	-12.3	34,341	-0.04%
2023/02/22	90.8	101.55	15.8	101.78	102.00	75	34,713	0.22%
2023/02/21	20.4	102.58	8.4	102.52	102.50	11.9	34,783	0.03%
2023/02/20	25.1	102.94	90.9	102.98	103.00	-65.8	35,331	-0.19%
2023/02/17	25.4	103.02	38.5	103.21	103.50	-13.1	35,745	-0.04%
2023/02/16	45.8	103.00	87.3	103.08	103.50	-41.5	36,384	-0.11%
2023/02/15	83.4	101.61	47.8	102.06	102.50	35.6	37,202	0.10%
2023/02/14	6.1	101.58	68.4	101.85	102.00	-62.3	37,250	-0.17%
2023/02/13	17.4	101.47	80.8	101.51	101.00	-63.4	37,616	-0.17%
2023/02/10	11.7	101.66	46	101.49	101.50	-34.3	37,809	-0.09%
2023/02/09	30.1	100.89	26	100.73	101.00	4.1	38,059	0.01%
2023/02/08	90.7	100.51	4.2	100.52	100.50	86.5	38,379	0.23%
2023/02/07	52.2	100.85	5.3	101.25	100.50	46.9	38,627	0.12%
2023/02/06	112.8	101.50	139.7	101.40	101.50	-27	38,581	-0.07%	大買/大賣/
2023/02/03	83.7	99.74	23	99.68	99.60	60.7	38,523	0.16%
2023/02/02	76.7	100.20	14.4	100.47	100.00	62.4	38,531	0.16%
2023/02/01	86.8	100.14	51	100.02	100.00	35.9	38,077	0.09%
2023/01/31	67.8	100.17	104.2	100.31	99.70	-36.4	37,933	-0.10%	大賣/
2023/01/30	141.5	98.48	2	99.20	98.10	139.4	37,093	0.38%	大買/鉅額交易
2023/01/17	21.4	98.19	15.1	98.20	98.10	6.3	36,341	0.02%
2023/01/16	71.7	98.49	8.7	98.64	98.10	63	36,361	0.17%
2023/01/13	40.3	99.17	18.9	98.91	98.60	21.3	36,315	0.06%
2023/01/12	44.3	99.01	3.1	99.00	98.60	41.2	36,978	0.11%
2023/01/11	13.2	99.33	15.8	99.44	99.10	-2.6	37,569	-0.01%
2023/01/10	4.6	99.32	66	99.31	99.40	-61.4	37,879	-0.16%
2023/01/09	26.8	99.17	9.1	99.20	99.10	17.8	38,027	0.05%
2023/01/06	48.7	98.58	9.2	98.64	98.40	39.6	37,890	0.10%
2023/01/05	47	98.13	20.1	98.16	98.00	26.8	38,045	0.07%
2023/01/04	50.8	98.25	5.8	98.23	98.10	45	38,079	0.12%
2023/01/03	85.3	98.71	40.9	98.90	99.10	44.3	38,013	0.12%
2022/12/30	21.1	99.91	2	100.00	99.90	19.1	37,602	0.05%
2022/12/29	99.6	99.74	14.5	99.92	99.70	85.1	37,753	0.23%
2022/12/28	28	100.18	8	100.13	100.50	20	38,005	0.05%
2022/12/27	4.3	100.65	0.3	101.00	100.50	4	37,915	0.01%
2022/12/26	21.3	100.76	51.1	101.01	101.00	-29.7	38,115	-0.08%
2022/12/23	1.4	100.64	6.2	100.51	101.00	-4.8	38,434	-0.01%
2022/12/22	14.5	100.55	18	100.69	101.00	-3.5	38,849	-0.01%
2022/12/21	17.3	100.53	7.4	100.57	100.00	9.8	39,308	0.03%
2022/12/20	51.4	100.31	3.6	100.38	100.00	47.8	39,198	0.12%
2022/12/19	25.3	101.06	7.2	100.86	101.50	18.1	39,135	0.05%
2022/12/16	87.4	100.59	1.5	101.00	100.50	85.9	38,899	0.22%
2022/12/15	5.2	101.82	15	102.10	101.50	-9.8	38,102	-0.03%
2022/12/14	28.1	101.36	13.4	102.27	102.50	14.7	38,124	0.04%
2022/12/13	52.8	101.33	4	101.38	101.00	48.8	38,141	0.13%
2022/12/12	21.2	101.62	13	101.54	102.00	8.2	37,850	0.02%
2022/12/09	23.7	102.16	15	102.43	102.00	8.7	38,145	0.02%
2022/12/08	45.7	101.89	11	101.77	101.50	34.7	37,890	0.09%
2022/12/07	29.7	102.66	18.2	102.70	102.00	11.5	37,817	0.03%
2022/12/06	46.8	103.36	18.3	103.49	103.00	28.4	37,621	0.08%
2022/12/05	38	106.25	28.7	106.09	105.50	9.3	37,014	0.03%
2022/12/02	35.8	105.28	93.9	105.36	105.50	-58.1	36,500	-0.16%
2022/12/01	105.3	102.16	45.4	102.55	103.00	59.9	35,734	0.17%	大買/
2022/11/30	62.8	100.77	11.1	101.05	100.50	51.7	34,905	0.15%
2022/11/29	23.9	99.99	96	99.99	100.00	-72.2	34,038	-0.21%
2022/11/28	51.5	99.98	6.7	99.97	100.00	44.8	33,757	0.13%
2022/11/25	50.2	100.59	13.8	100.68	100.50	36.4	33,605	0.11%
2022/11/24	55.4	100.28	36.2	100.24	101.00	19.2	33,507	0.06%
2022/11/23	103.2	101.01	155	101.00	100.50	-51.8	33,169	-0.16%	大買/大賣/
2022/11/22	70.4	100.37	6	100.50	100.50	64.4	33,091	0.19%
2022/11/21	143.6	100.83	0.1	100.50	100.00	143.4	32,902	0.44%	大買/鉅額交易
2022/11/18	85.9	101.13	9	101.03	100.50	76.9	32,636	0.24%
2022/11/17	36.4	101.43	10	101.45	101.50	26.3	32,326	0.08%
2022/11/16	30.6	101.69	99.2	102.03	101.50	-68.6	32,188	-0.21%
2022/11/15	103.7	101.50	29.5	101.81	101.50	74.1	31,685	0.23%	大買/
2022/11/14	44.2	100.19	34.3	100.72	101.50	9.9	31,198	0.03%
2022/11/11	150.5	100.43	5.2	100.31	100.00	145.3	30,512	0.48%	大買/鉅額交易
2022/11/10	44.2	100.58	4	100.75	100.50	40.2	29,543	0.14%
2022/11/09	19.7	101.70	35.7	101.50	102.50	-16.1	29,373	-0.05%
2022/11/08	51.4	100.04	3.1	100.01	100.00	48.3	29,190	0.17%
2022/11/07	44	100.13	7.9	100.09	100.00	36	29,498	0.12%
2022/11/04	81.1	100.05	28.9	100.08	100.50	52.1	29,858	0.17%
2022/11/03	31.6	101.03	3.2	101.04	101.00	28.3	29,990	0.09%
2022/11/02	26.6	101.43	10	101.50	102.00	16.6	29,765	0.06%
2022/11/01	53.6	101.33	9	101.44	101.50	44.6	29,668	0.15%
2022/10/31	26.7	102.01	16.6	102.22	102.50	10.1	29,304	0.03%
2022/10/28	22	103.93	17.1	103.65	104.00	5	29,222	0.02%
2022/10/27	9.4	104.49	11.7	104.50	104.00	-2.3	29,368	-0.01%
2022/10/26	9.1	103.83	12	103.67	104.00	-2.9	29,519	-0.01%
2022/10/25	6.2	102.50	11.1	102.64	103.50	-4.9	29,293	-0.02%
2022/10/24	20	103.23	9.2	104.04	103.00	10.8	29,045	0.04%
2022/10/21	1.2	103.00	11.3	103.09	103.50	-10.1	28,923	-0.04%
2022/10/20	38.2	101.33	6.1	101.92	102.50	32.1	29,034	0.11%
2022/10/19	14	103.43	105	103.66	103.00	-91	28,453	-0.32%	大賣/
2022/10/18	35.4	103.83	69	104.59	103.50	-33.6	28,204	-0.12%
2022/10/17	6.5	104.61	8	105.00	105.00	-1.5	28,041	-0.01%
2022/10/14	138	105.00	9.1	105.00	105.00	128.9	27,956	0.46%	大買/鉅額交易
2022/10/13	14.2	103.68	36.4	103.51	103.50	-22.3	28,122	-0.08%
2022/10/12	9.3	103.23	2.7	104.03	103.00	6.6	27,974	0.02%
2022/10/11	15.5	104.63	9.2	104.72	104.00	6.3	27,628	0.02%
2022/10/07	2.3	107.50	79.1	107.04	107.50	-76.8	27,413	-0.28%
2022/10/06	19.9	107.76	17.6	107.37	107.50	2.3	27,815	0.01%
2022/10/05	9.6	106.26	44.5	106.50	107.00	-34.8	27,893	-0.12%
2022/10/04	75.3	102.41	6.2	102.34	102.50	69.1	27,455	0.25%
2022/10/03	16.8	101.05	5.3	101.03	101.00	11.5	27,474	0.04%
2022/09/30	36.3	101.17	7.9	101.12	102.00	28.4	27,695	0.10%
2022/09/29	33.1	101.21	4.7	101.42	101.50	28.4	27,913	0.10%
2022/09/28	76.1	101.74	25	101.26	100.50	51.1	28,002	0.18%
2022/09/27	15.1	103.47	1.9	103.75	103.50	13.2	27,942	0.05%
2022/09/26	43.3	104.63	24.7	104.51	104.00	18.6	28,760	0.06%
2022/09/23	12	106.73	15.2	106.37	106.50	-3.2	29,122	-0.01%
2022/09/22	7.2	106.51	9	106.45	107.00	-1.8	29,606	-0.01%
2022/09/21	32.2	107.37	12.5	107.84	107.00	19.7	29,763	0.07%
2022/09/20	3.5	107.50	6.6	108.03	108.50	-3.1	29,793	-0.01%
2022/09/19	11.4	106.61	0.2	107.00	107.00	11.2	29,797	0.04%
2022/09/16	22.1	107.05	19.3	107.11	107.50	2.8	30,004	0.01%
2022/09/15	6.3	108.18	0.2	108.45	108.00	6.1	30,148	0.02%
2022/09/14	24.4	107.65	1	108.00	107.50	23.4	30,383	0.08%
2022/09/13	1	109.50	41.3	109.46	110.00	-40.3	30,584	-0.13%
2022/09/12	10.5	108.44	19	108.06	108.50	-8.4	30,594	-0.03%
2022/09/08	4.3	106.77	15	106.93	107.00	-10.7	31,113	-0.03%
2022/09/07	25.8	106.78	15	106.67	106.00	10.8	31,387	0.03%
2022/09/06	9.2	107.73	5.6	108.09	108.50	3.5	31,270	0.01%
2022/09/05	7.4	107.66	3.2	107.68	108.00	4.2	31,528	0.01%
2022/09/02	15.4	107.57	10	108.00	107.50	5.4	31,931	0.02%
2022/09/01	25	107.51	4	107.50	107.50	21	32,046	0.07%
2022/08/31	19.8	108.03	12	109.00	109.00	7.8	31,915	0.02%
2022/08/30	26.5	108.37	3	108.17	108.50	23.5	31,741	0.07%
2022/08/29	29.1	108.26	16	108.13	108.00	13.1	32,006	0.04%
2022/08/26	20.5	109.83	9.9	110.00	110.50	10.7	32,155	0.03%
2022/08/25	17.2	109.83	20.2	109.91	109.50	-3	32,478	-0.01%
2022/08/24	14	109.45	1.1	109.09	109.50	12.9	33,426	0.04%
2022/08/23	17.2	110.04	0.4	110.49	110.00	16.8	34,509	0.05%
2022/08/22	4.1	110.38	12.4	110.31	111.00	-8.3	34,940	-0.02%
2022/08/19	7	111.22	4.6	111.28	111.00	2.4	35,525	0.01%
2022/08/18	14.9	111.81	13.1	111.62	112.00	1.8	35,898	0.00%
2022/08/17	5.1	111.61	27	112.06	112.50	-21.9	36,728	-0.06%
2022/08/16	8.9	111.12	33.2	111.44	111.00	-24.3	36,840	-0.07%
2022/08/15	29.5	112.31	13.2	112.11	112.00	16.3	36,930	0.04%
2022/08/12	23.4	112.88	44.2	113.25	112.50	-20.7	37,208	-0.06%
2022/08/11	26.1	112.08	133	112.36	113.00	-106.9	37,022	-0.29%	大賣/鉅額交易
2022/08/10	19.8	109.99	32.6	109.76	110.00	-12.8	36,918	-0.03%
2022/08/09	16.1	108.44	35.3	108.57	109.00	-19.2	36,398	-0.05%
2022/08/08	5.2	107.88	11.5	107.39	108.00	-6.3	36,343	-0.02%
2022/08/05	16.4	108.26	41.1	108.44	108.00	-24.7	36,295	-0.07%
2022/08/04	16.2	107.35	9	107.67	108.00	7.2	36,249	0.02%
2022/08/03	17.6	107.30	34.4	107.46	108.50	-16.7	35,932	-0.05%
2022/08/02	20.4	107.23	60	106.99	108.00	-39.6	35,709	-0.11%
2022/08/01	25.1	108.50	9.1	108.50	109.00	16.1	35,441	0.05%
2022/07/29	12.7	108.76	50.4	108.89	109.00	-37.7	35,652	-0.11%
2022/07/28	8.6	108.50	29.2	108.79	108.50	-20.5	35,867	-0.06%
2022/07/27	13.1	107.93	17	108.27	108.00	-3.9	36,003	-0.01%
2022/07/26	6.9	107.86	19	107.71	108.00	-12.2	35,778	-0.03%
2022/07/25	26.3	107.16	35.4	106.82	107.50	-9	35,635	-0.03%
2022/07/22	22.5	106.08	39.6	105.82	106.00	-17.2	35,447	-0.05%
2022/07/21	31.2	104.45	4.1	104.27	105.50	27.1	35,462	0.08%
2022/07/20	26.8	103.96	20.2	103.96	103.50	6.6	35,419	0.02%
2022/07/19	10.2	104.01	10.4	104.02	104.00	-0.2	35,511	0.00%
2022/07/18	6.6	104.52	207.2	104.99	105.00	-200.6	35,446	-0.57%	大賣/鉅額交易
2022/07/15	9.5	105.01	15.4	105.20	105.00	-5.9	35,469	-0.02%
2022/07/14	213.3	105.44	43.2	104.80	105.00	170.1	35,384	0.48%	大買/鉅額交易
2022/07/13	15	102.97	15.2	103.20	102.50	-0.2	34,910	0.00%
2022/07/12	17.2	100.23	3.3	100.13	100.50	13.9	34,569	0.04%
2022/07/11	15.4	101.11	7.2	101.01	101.00	8.2	34,330	0.02%
2022/07/08	41.7	102.50	15.7	102.91	102.00	26.1	34,172	0.08%
2022/07/07	23	102.59	13	102.85	103.50	10	33,867	0.03%
2022/07/06	52.3	101.49	7.3	100.89	100.50	45	33,478	0.13%
2022/07/05	26.1	102.22	28	102.75	102.50	-1.9	33,199	-0.01%
2022/07/04	80.9	100.53	35	99.90	100.00	45.9	32,860	0.14%
2022/07/01	73.7	107.15	44.6	106.86	106.00	29.1	32,262	0.09%
2022/06/30	29.4	109.59	26.5	109.44	109.00	2.9	31,744	0.01%
2022/06/29	19.2	111.11	20.1	111.67	111.00	-0.9	31,393	0.00%
2022/06/28	17.1	111.32	22.3	111.68	112.00	-5.3	31,168	-0.02%
2022/06/27	57	111.46	11.2	111.81	111.00	45.9	31,040	0.15%
2022/06/24	8.3	109.80	21	109.95	110.00	-12.7	30,863	-0.04%
2022/06/23	61.9	107.93	11.2	108.32	108.00	50.7	30,701	0.17%
2022/06/22	21.1	109.88	9.6	110.47	109.50	11.5	30,281	0.04%
2022/06/21	10	111.70	11	111.41	112.00	-1	30,597	0.00%
2022/06/20	23.4	109.43	23.4	109.86	109.00	0	30,276	0.00%
2022/06/17	25.1	109.82	19.5	110.03	109.50	5.6	30,071	0.02%
2022/06/16	24.7	112.24	19.6	112.02	111.50	5.1	29,597	0.02%
2022/06/15	4.4	111.66	1.1	112.50	112.00	3.3	30,439	0.01%
2022/06/14	21	111.22	11.8	111.69	111.50	9.2	30,755	0.03%
2022/06/13	31.3	111.64	23.6	111.60	111.50	7.7	30,823	0.03%
2022/06/10	4.6	114.50	13.1	114.50	114.00	-8.5	30,587	-0.03%
2022/06/09	5.1	115.08	32.2	114.81	115.50	-27.1	30,617	-0.09%
2022/06/08	10.9	114.00	14.6	113.98	114.00	-3.7	30,518	-0.01%
2022/06/07	35.3	114.07	41.2	114.16	113.50	-5.8	30,625	-0.02%
2022/06/06	17.6	114.91	53.5	115.19	115.50	-35.9	30,483	-0.12%
2022/06/02	44.4	114.73	21.4	115.17	114.00	23	30,890	0.07%
2022/06/01	36.6	114.94	112.6	114.61	114.50	-76.1	31,010	-0.25%	大賣/
2022/05/31	32.5	112.71	163.7	111.87	113.00	-131.3	30,133	-0.44%	大賣/鉅額交易
2022/05/30	15.6	110.16	22.2	109.94	110.50	-6.7	28,871	-0.02%
2022/05/27	13	110.27	52.4	110.41	110.00	-39.4	28,372	-0.14%
2022/05/26	18.8	109.11	14.2	109.67	109.00	4.6	27,992	0.02%
2022/05/25	21.4	109.54	82.1	109.25	109.50	-60.8	27,818	-0.22%
2022/05/24	14	108.16	38.1	108.58	108.00	-24.1	27,347	-0.09%
2022/05/23	15.6	108.16	341.2	107.78	108.00	-325.6	26,969	-1.21%	大賣/鉅額交易
2022/05/20	21.4	107.76	80.6	108.03	107.00	-59.2	26,832	-0.22%
2022/05/19	110.3	106.94	46.6	106.55	107.50	63.7	26,456	0.24%	大買/
2022/05/18	121.5	106.47	123.4	106.45	107.00	-1.9	26,023	-0.01%	大買/大賣/
2022/05/17	2.1	105.00	60.4	104.87	105.00	-58.3	25,518	-0.23%
2022/05/16	1.1	104.00	24.2	104.12	104.50	-23.1	25,323	-0.09%
2022/05/13	1.9	103.42	12	103.75	104.00	-10.2	25,172	-0.04%
2022/05/12	4.1	102.50	6.1	102.50	102.00	-1.9	25,217	-0.01%
2022/05/11	4.1	103.50	13.5	103.48	103.00	-9.4	25,124	-0.04%
2022/05/10	2	104.00	10.6	103.89	104.00	-8.6	25,133	-0.03%
2022/05/09	4.6	103.61	19.3	103.66	104.00	-14.7	25,217	-0.06%
2022/05/06	3	103.00	11.1	103.14	104.00	-8.1	25,527	-0.03%
2022/05/05	5.6	104.79	52.1	104.76	104.50	-46.5	25,631	-0.18%
2022/05/04	12.3	104.08	27.6	104.07	104.00	-15.3	25,602	-0.06%
2022/05/03	12.7	102.45	25.3	102.18	102.50	-12.6	25,586	-0.05%
2022/04/29	2.3	102.00	9.3	101.89	102.00	-7	25,993	-0.03%
2022/04/28	11	100.97	15.2	100.93	101.50	-4.2	26,305	-0.02%
2022/04/27	28	99.98	15.2	100.14	100.00	12.8	26,323	0.05%
2022/04/26	32.8	101.04	3	101.33	101.00	29.8	26,227	0.11%
2022/04/25	76.4	101.00	18.1	101.39	100.50	58.3	26,131	0.22%
2022/04/22	5.1	102.51	36.3	102.67	103.50	-31.2	25,723	-0.12%
2022/04/21	7.1	103.15	20.3	103.48	103.00	-13.2	26,086	-0.05%
2022/04/20	29.9	102.25	74	102.51	103.00	-44.1	26,106	-0.17%
2022/04/19	32.2	102.35	0	102.50	102.00	32.2	26,095	0.12%
2022/04/18	15.2	102.63	35	102.21	102.50	-19.8	26,235	-0.08%
2022/04/15	6.4	103.50	7.3	103.43	103.00	-1	26,622	0.00%
2022/04/14	3.3	104.15	12.6	104.04	104.00	-9.3	27,070	-0.03%
2022/04/13	4.1	103.50	11.1	103.68	104.00	-7	27,740	-0.03%
2022/04/12	9.5	102.63	18.1	102.48	102.00	-8.6	29,846	-0.03%
2022/04/11	35.8	102.11	13.9	102.18	102.00	21.9	29,853	0.07%
2022/04/08	39.8	102.82	4.1	102.65	103.00	35.7	29,736	0.12%
2022/04/07	51.5	103.73	4	103.50	103.00	47.5	29,605	0.16%
2022/04/06	10.1	104.80	2.4	104.79	105.00	7.7	29,253	0.03%
2022/04/01	19.4	104.77	18.3	104.84	104.50	1.2	28,990	0.00%
2022/03/31	16.1	106.25	11	106.09	106.00	5.1	28,748	0.02%
2022/03/30	3.3	105.50	27.5	105.61	105.50	-24.2	28,608	-0.08%
2022/03/29	27.3	105.03	9.1	105.28	105.50	18.2	28,506	0.06%
2022/03/28	5.1	105.50	8.2	105.70	106.00	-3.1	28,443	-0.01%
2022/03/25	16.2	106.29	11.2	106.46	106.00	5	28,332	0.02%
2022/03/24	25.5	106.38	58.6	106.53	106.50	-33.1	28,289	-0.12%
2022/03/23	8.3	104.70	4.3	105.12	105.50	4	27,980	0.01%
2022/03/22	17.8	104.01	2	104.00	104.00	15.8	28,224	0.06%
2022/03/21	24.2	105.19	12.1	105.38	104.50	12.2	28,256	0.04%
2022/03/18	22.1	104.84	59.2	105.03	106.00	-37.1	28,271	-0.13%
2022/03/17	7.1	103.78	36.7	104.13	104.00	-29.6	27,192	-0.11%
2022/03/16	29.9	100.93	11.4	100.75	101.50	18.5	26,806	0.07%
2022/03/15	53.5	101.22	14.1	101.95	101.00	39.4	26,458	0.15%
2022/03/14	12.7	102.82	1.4	102.76	102.50	11.3	26,525	0.04%
2022/03/11	4.1	103.25	30.4	103.45	103.50	-26.3	26,516	-0.10%
2022/03/10	45.4	103.31	21.1	103.19	103.00	24.3	26,500	0.09%
2022/03/09	32.2	101.69	8.5	101.94	101.50	23.7	26,385	0.09%
2022/03/08	94	101.19	70	101.19	101.50	24	26,349	0.09%
2022/03/07	45.9	102.89	31.7	102.76	102.50	14.2	25,720	0.06%
2022/03/04	4.9	104.70	28.2	104.49	105.00	-23.3	25,816	-0.09%
2022/03/03	11.2	104.55	4.1	104.63	104.50	7.1	25,972	0.03%
2022/03/02	5.4	104.60	8.8	104.65	104.50	-3.4	26,143	-0.01%
2022/03/01	18.2	104.64	28.1	104.66	104.50	-9.9	26,204	-0.04%
2022/02/25	24.8	103.11	9.5	103.03	103.00	15.3	26,220	0.06%
2022/02/24	81.2	103.21	17.6	102.97	102.50	63.6	26,098	0.24%
2022/02/23	3.2	104.53	7	104.57	105.00	-3.8	25,606	-0.01%
2022/02/22	42.3	104.45	8.2	104.33	104.50	34.1	25,709	0.13%
2022/02/21	14.3	105.88	12.6	106.32	106.00	1.7	25,784	0.01%
2022/02/18	3.5	105.55	2.8	105.50	105.50	0.7	25,924	0.00%
2022/02/17	34.4	105.68	19.4	106.02	106.00	15	25,998	0.06%
2022/02/16	6.5	105.39	13.2	105.12	105.50	-6.7	26,003	-0.03%
2022/02/15	7.7	104.38	11	104.32	104.00	-3.3	26,223	-0.01%
2022/02/14	19.2	103.97	17.5	104.10	104.00	1.7	26,310	0.01%
2022/02/11	13.1	105.18	22.3	105.37	106.00	-9.1	26,318	-0.03%
2022/02/10	23.3	106.09	38.1	106.39	106.50	-14.8	26,440	-0.06%
2022/02/09	36	106.10	43.1	106.02	106.50	-7.1	26,437	-0.03%
2022/02/08	26.1	105.27	31.5	105.23	105.50	-5.4	26,352	-0.02%
2022/02/07	68.6	103.18	9	103.39	103.00	59.5	25,826	0.23%
2022/01/26	39.7	102.42	14.1	102.57	102.00	25.6	25,471	0.10%
2022/01/25	50	102.49	5.2	102.81	103.00	44.8	25,257	0.18%
2022/01/24	27.2	103.33	54	103.64	103.00	-26.9	25,076	-0.11%
2022/01/21	73.3	102.23	16	102.25	102.00	57.3	24,727	0.23%
2022/01/20	51.6	103.29	1.3	103.88	103.00	50.3	24,415	0.21%
2022/01/19	72.1	103.51	6.5	103.96	103.50	65.6	24,199	0.27%
2022/01/18	42.4	104.02	3.4	104.16	103.50	39	24,100	0.16%
2022/01/17	14	103.64	3.8	104.00	103.50	10.3	24,204	0.04%
2022/01/14	82.5	103.48	6.6	103.47	103.50	75.9	24,181	0.31%
2022/01/13	9.2	105.06	20	105.07	105.50	-10.8	24,050	-0.05%
2022/01/12	18.4	104.18	1.1	104.94	104.50	17.2	24,214	0.07%
2022/01/11	39.4	104.49	19.5	104.48	104.50	19.9	24,338	0.08%
2022/01/10	60.7	104.95	27.1	105.15	104.50	33.6	24,605	0.14%
2022/01/07	36.5	106.94	24	106.63	106.50	12.5	24,846	0.05%
2022/01/06	121.2	107.43	22.4	107.28	107.00	98.9	24,497	0.40%	大買/
2022/01/05	130.9	108.98	302.9	108.84	109.00	-172	23,990	-0.72%	大買/大賣/鉅額交易
2022/01/04	29.4	103.53	10.4	103.50	103.50	19	22,264	0.09%
2022/01/03	36	103.59	5.4	104.31	103.00	30.7	22,420	0.14%
2021/12/30	17.5	104.36	6	104.17	104.00	11.5	22,693	0.05%
2021/12/29	16.9	104.82	0	105.00	105.00	16.9	23,058	0.07%
2021/12/28	3.6	104.99	37.4	105.11	105.50	-33.8	23,528	-0.14%
2021/12/27	25.4	104.40	14.1	104.39	104.50	11.3	23,690	0.05%
2021/12/24	10.2	104.11	6.6	104.46	104.00	3.6	24,112	0.01%
2021/12/23	7.8	104.21	9.2	103.89	104.00	-1.5	24,295	-0.01%
2021/12/22	28.9	103.60	4.1	103.88	103.50	24.9	24,599	0.10%
2021/12/21	7.2	103.99	10.8	104.30	104.50	-3.5	24,777	-0.01%
2021/12/20	17.1	103.18	3	103.33	103.00	14.1	24,788	0.06%
2021/12/17	21.2	103.48	5	103.60	103.50	16.2	24,743	0.07%
2021/12/16	61.7	104.04	4	105.13	103.50	57.7	24,530	0.24%
2021/12/15	19.1	104.29	11	104.95	105.00	8.1	24,606	0.03%
2021/12/14	25.1	104.32	27.6	104.49	104.50	-2.5	24,867	-0.01%
2021/12/13	12.4	105.01	15.6	104.86	104.50	-3.2	24,882	-0.01%
2021/12/10	22.9	105.03	16.2	105.38	105.00	6.6	25,648	0.03%
2021/12/09	7.1	105.57	16.9	105.65	106.00	-9.7	25,628	-0.04%
2021/12/08	30.1	105.62	6.3	105.98	105.00	23.8	25,632	0.09%
2021/12/07	23.2	105.86	7.7	105.73	106.00	15.5	25,267	0.06%
2021/12/06	8.1	106.38	19.2	106.27	106.50	-11.1	25,185	-0.04%
2021/12/03	11.7	105.46	9.2	105.77	105.00	2.5	25,281	0.01%
2021/12/02	17.7	105.56	13	106.00	105.00	4.7	25,365	0.02%
2021/12/01	19.1	104.54	38.7	105.02	105.50	-19.6	25,219	-0.08%
2021/11/30	39.8	103.91	9.5	104.54	103.50	30.3	25,243	0.12%
2021/11/29	21.4	103.63	19.2	103.24	103.50	2.2	24,913	0.01%
2021/11/26	42.4	103.69	8.4	104.06	103.50	34	24,820	0.14%
2021/11/25	22	105.34	23.6	105.56	105.00	-1.6	24,927	-0.01%
2021/11/24	67.9	105.11	10.3	105.21	105.50	57.6	24,868	0.23%
2021/11/23	35.8	106.39	8	106.00	106.00	27.8	24,601	0.11%
2021/11/22	21.3	106.74	5	106.50	106.50	16.3	24,446	0.07%
2021/11/19	26.5	106.87	12	106.92	106.50	14.5	24,384	0.06%
2021/11/18	16.5	106.85	10	106.70	107.00	6.4	24,337	0.03%
2021/11/17	39.5	107.31	37.6	107.49	107.00	1.9	24,205	0.01%
2021/11/16	21.4	108.36	8.7	108.47	108.00	12.7	24,180	0.05%
2021/11/15	63.6	108.63	42	109.43	108.00	21.6	24,775	0.09%
2021/11/12	18.3	108.88	30.5	108.77	109.00	-12.2	24,877	-0.05%
2021/11/11	11.1	107.73	11.3	108.04	107.50	-0.2	24,858	0.00%
2021/11/10	9.4	108.95	63.8	108.56	109.00	-54.4	25,126	-0.22%
2021/11/09	11.3	107.33	7.5	107.60	108.00	3.8	25,521	0.01%
2021/11/08	54.7	107.27	176	107.02	107.50	-121.4	25,431	-0.48%	大賣/鉅額交易
2021/11/05	177.2	108.98	30.2	108.17	109.00	147	25,877	0.57%	大買/鉅額交易
2021/11/04	34.9	108.02	9.2	108.22	108.00	25.7	26,297	0.10%
2021/11/03	6.6	108.15	17	107.68	107.50	-10.4	26,495	-0.04%
2021/11/02	14.2	107.99	19.4	107.85	107.50	-5.1	26,978	-0.02%
2021/11/01	14.9	107.00	5.5	107.63	106.50	9.5	26,974	0.04%
2021/10/29	21.2	107.08	20.1	107.25	107.00	1.1	27,025	0.00%
2021/10/28	6.1	108.09	2	108.50	108.50	4.1	27,041	0.02%
2021/10/27	13.5	108.00	2	108.00	108.00	11.5	27,205	0.04%
2021/10/26	6	108.59	17.1	108.65	109.00	-11.1	27,413	-0.04%
2021/10/25	8.2	108.15	7.2	108.49	108.00	1	27,459	0.00%
2021/10/22	6.3	107.58	23.2	108.06	107.50	-16.9	27,653	-0.06%
2021/10/21	12.1	107.63	15	107.93	108.00	-2.9	27,868	-0.01%
2021/10/20	7.1	107.00	16	107.31	107.50	-9	27,916	-0.03%
2021/10/19	33.9	108.18	19.5	107.40	107.00	14.4	27,785	0.05%
2021/10/18	69.7	109.20	36.1	109.13	107.50	33.6	28,334	0.12%
2021/10/15	24.5	108.99	71.8	109.16	109.50	-47.3	28,682	-0.16%
2021/10/14	5	107.20	12.1	106.88	106.50	-7.1	28,303	-0.03%
2021/10/13	10.8	105.36	10.2	105.49	105.50	0.7	28,537	0.00%
2021/10/12	48.4	105.13	25.7	105.05	105.00	22.7	28,786	0.08%
2021/10/08	49.6	107.15	40.3	107.48	108.00	9.3	29,185	0.03%
2021/10/07	12.4	106.33	76.4	105.96	107.00	-64	29,179	-0.22%
2021/10/06	74.4	104.07	32	103.97	103.00	42.4	29,150	0.15%
2021/10/05	78.2	101.44	38	101.42	101.50	40.2	28,786	0.14%
2021/10/04	23.8	103.33	40.8	104.14	103.00	-17	28,567	-0.06%
2021/10/01	66.1	103.53	5.8	103.31	103.00	60.2	28,543	0.21%
2021/09/30	28.4	105.04	5.3	104.65	105.00	23.1	28,439	0.08%
2021/09/29	61	104.79	11.2	104.70	105.00	49.8	28,792	0.17%
2021/09/28	37.3	106.49	18.1	106.42	106.50	19.1	29,592	0.06%
2021/09/27	27.6	108.28	6.4	107.69	107.50	21.2	29,497	0.07%
2021/09/24	16.7	107.52	13	107.58	107.50	3.7	29,530	0.01%
2021/09/23	20.5	106.75	2	106.75	106.50	18.5	29,793	0.06%
2021/09/22	42.5	106.50	22	106.66	107.00	20.5	29,774	0.07%
2021/09/17	36.5	108.33	11	108.73	108.50	25.5	29,528	0.09%
2021/09/16	31.9	107.98	4	108.25	107.50	27.9	29,476	0.09%
2021/09/15	45.1	109.52	27.7	109.69	108.50	17.5	29,612	0.06%
2021/09/14	9.6	107.03	27	107.04	107.50	-17.4	29,019	-0.06%
2021/09/13	17.3	106.86	4.1	107.01	106.50	13.2	29,065	0.05%
2021/09/10	14.4	107.79	1	107.51	108.00	13.4	29,390	0.05%
2021/09/09	17	107.18	1.1	107.09	107.00	15.9	29,660	0.05%
2021/09/08	37.6	107.96	10	107.90	107.50	27.6	29,623	0.09%
2021/09/07	42.6	108.81	32.3	109.02	108.50	10.3	29,547	0.03%
2021/09/06	29.3	111.55	9.1	111.83	111.00	20.2	29,553	0.07%
2021/09/03	35.3	112.31	44.2	112.34	112.50	-9	29,849	-0.03%
2021/09/02	30.3	111.64	36.9	111.52	111.50	-6.6	29,768	-0.02%
2021/09/01	7.2	110.72	26.5	111.00	111.00	-19.3	29,654	-0.07%
2021/08/31	21.1	108.95	29.3	110.12	111.00	-8.2	29,587	-0.03%
2021/08/30	6.8	107.78	10	108.11	109.00	-3.2	29,418	-0.01%
2021/08/27	8.3	107.57	22.2	107.98	108.00	-13.9	29,666	-0.05%
2021/08/26	44.2	107.60	1.1	107.95	107.50	43.1	29,835	0.14%
2021/08/25	17.9	108.30	15	108.17	108.50	2.9	30,168	0.01%
2021/08/24	5.1	108.31	51.1	108.47	109.00	-46	30,304	-0.15%
2021/08/23	53.3	107.22	37.6	106.26	107.50	15.7	30,576	0.05%
2021/08/20	18.7	103.54	37.4	103.93	104.50	-18.7	30,649	-0.06%
2021/08/19	95.6	104.09	45.2	105.14	103.00	50.4	31,163	0.16%
2021/08/18	73.7	105.89	28.3	105.10	107.00	45.4	30,717	0.15%
2021/08/17	25.6	107.14	16.5	107.12	106.50	9.1	31,031	0.03%
2021/08/16	61.2	107.31	44.2	107.67	107.50	17	31,124	0.05%
2021/08/13	28.5	108.96	11.7	109.09	109.00	16.8	31,441	0.05%
2021/08/12	9.3	109.05	33.1	109.06	109.00	-23.8	31,378	-0.08%
2021/08/11	50.6	106.81	30	108.10	109.00	20.6	31,859	0.06%
2021/08/10	153	109.17	11.9	109.32	108.50	141.1	32,440	0.44%	大買/鉅額交易
2021/08/09	5.2	111.88	8	111.87	112.00	-2.8	33,341	-0.01%
2021/08/06	23.4	111.92	31.2	112.80	112.50	-7.8	33,684	-0.02%
2021/08/05	19.7	111.40	1.4	111.64	112.00	18.3	34,169	0.05%
2021/08/04	10.1	111.50	8.5	111.77	112.00	1.6	36,329	0.00%
2021/08/03	11	111.19	6.6	111.42	111.50	4.4	37,309	0.01%
2021/08/02	16	111.45	30	111.98	113.00	-14	37,640	-0.04%
2021/07/30	34.2	110.31	7.1	110.50	110.00	27.1	38,246	0.07%
2021/07/29	18.2	110.78	17.1	110.85	111.00	1.1	38,400	0.00%
2021/07/28	27.7	109.64	38.4	109.65	110.50	-10.6	39,142	-0.03%
2021/07/27	18	110.97	21.3	111.18	111.50	-3.4	40,042	-0.01%
2021/07/26	47.7	109.42	27	109.82	110.00	20.7	40,774	0.05%
2021/07/23	30.3	110.72	16.3	110.89	110.50	14	40,978	0.03%
2021/07/22	76.8	110.35	38.8	111.10	110.50	38	41,267	0.09%
2021/07/21	76.7	113.57	57.3	114.31	112.50	19.4	41,185	0.05%
2021/07/20	34.7	114.97	20.8	115.11	114.50	13.9	40,817	0.03%
2021/07/19	45.9	116.96	29.3	116.77	116.50	16.7	41,033	0.04%
2021/07/16	35.9	118.76	42.6	118.86	119.50	-6.8	41,627	-0.02%
2021/07/15	34.4	118.80	78.3	118.89	119.50	-44	41,646	-0.11%
2021/07/14	20.7	116.81	28.3	116.96	116.00	-7.6	41,038	-0.02%
2021/07/13	42.6	116.41	79.9	116.59	116.50	-37.3	41,122	-0.09%
2021/07/12	30.7	115.01	13	114.85	115.00	17.7	41,396	0.04%
2021/07/09	30.8	113.60	25.7	113.78	114.00	5.1	41,770	0.01%
2021/07/08	46.3	115.62	15	115.87	115.50	31.3	42,184	0.07%
2021/07/07	44.7	115.39	36.5	115.76	115.00	8.2	42,614	0.02%
2021/07/06	26.6	116.40	59.3	116.57	116.50	-32.8	43,302	-0.08%
2021/07/05	158.3	114.87	285.2	115.55	117.00	-126.9	43,911	-0.29%	大買/大賣/鉅額交易
2021/07/02	46.2	111.79	10.5	111.90	111.50	35.7	43,223	0.08%
2021/07/01	22.6	111.91	15.4	111.97	112.00	7.2	43,510	0.02%
2021/06/30	27.4	112.80	40.2	112.76	112.00	-12.8	43,940	-0.03%
2021/06/29	25.5	111.62	38.3	111.78	111.50	-12.8	45,039	-0.03%
2021/06/28	39.4	111.76	8.5	111.88	111.50	30.9	46,909	0.07%
2021/06/25	44	114.04	37.4	113.88	113.00	6.6	47,286	0.01%
2021/06/24	15.3	112.09	35.8	112.87	113.00	-20.5	47,379	-0.04%
2021/06/23	17	109.68	23.3	110.45	111.50	-6.3	47,741	-0.01%
2021/06/22	17.4	108.94	27	109.17	108.50	-9.7	48,354	-0.02%
2021/06/21	66.8	109.24	39.2	109.16	108.50	27.7	49,335	0.06%
2021/06/18	74.7	112.07	52.1	112.44	111.50	22.6	50,635	0.04%
2021/06/17	77.9	110.76	31.7	111.32	113.00	46.2	51,947	0.09%
2021/06/16	12.7	111.89	12	111.89	111.50	0.8	54,351	0.00%
2021/06/15	55.1	112.56	13.6	112.83	113.00	41.5	56,251	0.07%
2021/06/11	29.6	113.10	44.2	113.32	113.50	-14.6	58,242	-0.03%
2021/06/10	9.1	111.00	13	111.08	110.50	-3.9	59,189	-0.01%
2021/06/09	16.1	109.94	31.9	109.98	109.50	-15.8	60,027	-0.03%
2021/06/08	24.2	110.48	13	110.54	110.50	11.2	61,243	0.02%
2021/06/07	19.4	110.87	7.4	110.56	110.50	12.1	62,197	0.02%
2021/06/04	37.2	110.25	25.8	110.79	112.00	11.5	62,654	0.02%
2021/06/03	17.6	111.74	10.2	111.75	111.00	7.4	62,906	0.01%
2021/06/02	49.6	111.79	22.2	111.98	112.00	27.4	63,414	0.04%
2021/06/01	31.5	114.21	25.2	114.12	114.50	6.3	64,306	0.01%
2021/05/31	30.7	112.49	80.7	112.96	113.50	-49.9	65,255	-0.08%
2021/05/28	18.2	110.53	37.6	110.72	111.00	-19.4	66,126	-0.03%
2021/05/27	59.9	108.56	19.3	109.23	109.50	40.5	66,575	0.06%
2021/05/26	19.8	111.76	30	111.45	111.50	-10.3	67,559	-0.02%
2021/05/25	24.7	111.92	153.9	112.05	112.00	-129.2	69,013	-0.19%	大賣/鉅額交易
2021/05/24	29.7	108.93	47	109.12	109.50	-17.2	69,079	-0.02%
2021/05/21	21.7	108.81	170.1	108.88	109.50	-148.4	69,408	-0.21%	大賣/鉅額交易
2021/05/20	70.6	106.18	54.1	105.83	106.00	16.6	69,516	0.02%
2021/05/19	78.9	105.24	31.4	105.78	105.00	47.5	70,236	0.07%
2021/05/18	68.7	104.72	212.1	105.29	107.00	-143.4	70,231	-0.20%	大賣/鉅額交易
2021/05/17	134	99.82	94.3	99.72	98.20	39.6	70,387	0.06%	大買/
2021/05/14	60.6	104.91	133.2	104.75	104.50	-72.6	70,236	-0.10%	大賣/
2021/05/13	83	102.51	97.8	102.97	103.00	-14.7	70,571	-0.02%
2021/05/12	296.2	101.18	265.4	101.32	102.00	30.8	70,334	0.04%	大買/大賣/
2021/05/11	275.3	108.06	74.5	107.37	107.00	200.8	69,233	0.29%	大買/鉅額交易
2021/05/10	166.8	113.79	30.4	114.17	113.00	136.4	69,994	0.19%	大買/鉅額交易
2021/05/07	69.8	116.15	171.2	116.19	117.50	-101.4	72,312	-0.14%	大賣/鉅額交易
2021/05/06	54.2	111.82	49.4	112.21	112.50	4.8	73,359	0.01%
2021/05/05	141	111.33	94.7	111.67	110.00	46.3	74,195	0.06%	大買/
2021/05/04	129.1	109.34	188.5	109.10	108.50	-59.4	75,249	-0.08%	大買/大賣/
2021/05/03	112.4	113.14	62.8	113.08	112.50	49.7	76,133	0.07%	大買/
2021/04/29	78.1	117.28	57.1	117.82	116.00	21	78,603	0.03%
2021/04/28	132.3	117.48	24.6	117.39	117.00	107.7	79,282	0.14%	大買/鉅額交易
2021/04/27	79.6	119.12	63.5	119.18	118.50	16.1	80,842	0.02%
2021/04/26	71.4	118.13	22.9	118.66	117.50	48.6	81,368	0.06%
2021/04/23	42	117.99	86.7	117.93	119.00	-44.8	82,262	-0.05%
2021/04/22	157	118.86	141.5	118.71	117.50	15.5	84,441	0.02%	大買/大賣/
2021/04/21	103.7	120.41	34.5	120.31	120.00	69.2	88,574	0.08%	大買/
2021/04/20	70.1	121.52	21.8	121.78	122.00	48.3	89,305	0.05%
2021/04/19	68.4	122.10	24.2	121.90	121.50	44.3	90,633	0.05%
2021/04/16	173.9	123.04	144.4	122.98	123.50	29.5	91,260	0.03%	大買/大賣/
2021/04/15	72.6	120.39	54.6	120.44	121.00	18	92,273	0.02%
2021/04/14	145.8	121.14	151.3	121.59	121.50	-5.5	93,500	-0.01%	大買/大賣/
2021/04/13	54.3	122.28	73.5	122.14	122.50	-19.2	96,281	-0.02%
2021/04/12	176.2	121.04	104.8	120.20	120.50	71.4	99,322	0.07%	大買/大賣/
2021/04/09	124.9	120.77	44.4	121.27	120.00	80.5	102,027	0.08%	大買/
2021/04/08	50.4	122.32	48	122.50	122.50	2.4	101,224	0.00%
2021/04/07	71	123.50	82.5	123.36	123.50	-11.6	101,243	-0.01%
2021/04/06	61.1	123.19	68	123.20	122.50	-6.9	101,439	-0.01%
2021/04/01	179.8	122.06	173.5	122.09	121.50	6.3	101,864	0.01%	大買/大賣/
2021/03/31	290	124.75	169.8	124.66	124.00	120.2	102,143	0.12%	大買/大賣/鉅額交易
2021/03/30	40.8	129.24	123.9	129.40	129.50	-83	100,661	-0.08%	大賣/
2021/03/29	69.2	128.03	68.9	128.09	128.50	0.3	100,823	0.00%
2021/03/26	84.8	127.02	104.7	127.34	126.50	-19.9	101,700	-0.02%	大賣/
2021/03/25	111	127.52	89.9	127.21	126.50	21.1	101,299	0.02%	大買/
2021/03/24	172.8	128.45	75.9	128.87	128.00	96.9	100,686	0.10%	大買/
2021/03/23	181.2	132.43	188.9	131.95	130.50	-7.8	99,806	-0.01%	大買/大賣/
2021/03/22	80.2	127.06	245.3	127.16	130.00	-165.1	98,701	-0.17%	大賣/鉅額交易
2021/03/19	359	125.08	303.5	124.99	123.50	55.5	97,546	0.06%	大買/大賣/
2021/03/18	122.7	129.66	225	129.79	129.50	-102.2	95,637	-0.11%	大買/大賣/鉅額交易
2021/03/17	231.7	125.83	274.3	125.71	126.00	-42.6	94,357	-0.05%	大買/大賣/
2021/03/16	153.6	122.17	141.7	122.56	123.00	11.9	92,873	0.01%	大買/大賣/
2021/03/15	53.6	120.08	142.9	120.15	121.00	-89.3	92,452	-0.10%	大賣/
2021/03/12	136.4	119.48	277.3	119.28	120.00	-140.9	93,263	-0.15%	大買/大賣/鉅額交易
2021/03/11	72	116.97	120.9	117.04	117.00	-48.9	94,385	-0.05%	大賣/
2021/03/10	30.7	115.50	61.2	115.76	115.50	-30.5	93,926	-0.03%
2021/03/09	62.9	113.27	65.1	114.23	115.00	-2.2	93,640	0.00%
2021/03/08	68.7	115.05	45.9	114.23	113.50	22.8	93,481	0.02%
2021/03/05	118	114.27	104.2	114.83	115.00	13.8	92,985	0.01%	大買/大賣/
2021/03/04	153.2	113.58	105.1	113.79	114.50	48.1	92,545	0.05%	大買/大賣/
2021/03/03	60	113.85	109	114.39	115.50	-49	91,575	-0.05%	大賣/
2021/03/02	111.2	113.16	76.8	113.82	112.00	34.4	90,689	0.04%	大買/
2021/02/26	256.9	112.83	33.9	113.42	112.00	223	90,179	0.25%	大買/鉅額交易
2021/02/25	60.1	115.09	188.5	115.31	116.50	-128.5	88,553	-0.15%	大賣/鉅額交易
2021/02/24	90.8	111.94	56.2	112.24	110.50	34.6	87,097	0.04%
2021/02/23	48.1	109.80	77.1	110.77	111.50	-29	86,598	-0.03%
2021/02/22	131.8	112.40	65.3	112.12	111.00	66.5	86,137	0.08%	大買/
2021/02/19	108.4	110.25	106.7	110.21	110.00	1.6	85,645	0.00%	大買/大賣/
2021/02/18	65.1	113.35	61.9	113.54	113.00	3.2	84,850	0.00%
2021/02/17	175.4	113.98	140.6	114.21	114.00	34.8	84,908	0.04%	大買/大賣/
2021/02/05	153.1	114.20	146.4	114.66	113.50	6.7	83,928	0.01%	大買/大賣/
2021/02/04	91.8	114.25	54	114.12	114.00	37.8	83,134	0.05%
2021/02/03	68	116.09	74.1	116.45	116.50	-6.1	82,680	-0.01%
2021/02/02	94.5	115.76	115.9	116.42	116.50	-21.4	82,107	-0.03%	大賣/
2021/02/01	227.4	110.92	287.5	110.43	113.00	-60.2	81,389	-0.07%	大買/大賣/
2021/01/29	333.1	115.45	302.4	113.96	111.50	30.6	79,640	0.04%	大買/大賣/
2021/01/28	175.2	119.23	125.5	119.14	118.50	49.7	76,874	0.06%	大買/大賣/
2021/01/27	65.9	123.43	117.2	123.26	123.00	-51.3	75,136	-0.07%	大賣/
2021/01/26	267.7	122.28	223.9	122.09	122.00	43.8	73,916	0.06%	大買/大賣/
2021/01/25	216.5	120.16	274.1	120.63	123.00	-57.6	72,070	-0.08%	大買/大賣/
2021/01/22	329.2	119.94	562.2	120.24	121.50	-233	70,174	-0.33%	大買/大賣/鉅額交易
2021/01/21	169	116.48	142.7	116.37	117.00	26.3	67,021	0.04%	大買/大賣/
2021/01/20	167.1	116.07	207.5	116.09	114.50	-40.4	66,129	-0.06%	大買/大賣/
2021/01/19	69.1	114.97	146.7	115.44	115.00	-77.7	64,197	-0.12%	大賣/
2021/01/18	193.1	112.80	149.6	113.49	114.00	43.5	63,005	0.07%	大買/大賣/
2021/01/15	323.1	116.27	222.8	115.24	115.50	100.2	61,737	0.16%	大買/大賣/
2021/01/14	208.8	113.85	626	113.23	116.00	-417.2	59,302	-0.70%	大買/大賣/鉅額交易
2021/01/13	71.4	105.91	152.1	105.87	106.50	-80.7	54,542	-0.15%	大賣/
2021/01/12	195.7	104.46	163.2	104.23	104.00	32.5	53,983	0.06%	大買/大賣/
2021/01/11	84.8	107.45	133.3	107.56	107.50	-48.5	53,647	-0.09%	大賣/
2021/01/08	145.5	107.69	144.4	107.60	108.00	1.1	53,291	0.00%	大買/大賣/
2021/01/07	179.3	106.79	217	106.76	107.00	-37.7	51,832	-0.07%	大買/大賣/
2021/01/06	446.3	105.92	347.5	105.52	105.00	98.7	50,561	0.20%	大買/大賣/
2021/01/05	351.2	103.22	378.5	103.39	104.00	-27.2	47,274	-0.06%	大買/大賣/
2021/01/04	205.9	96.25	455.4	96.71	99.90	-249.5	44,037	-0.57%	大買/大賣/鉅額交易
2020/12/31	63	91.74	72.6	91.66	92.00	-9.6	40,427	-0.02%
2020/12/30	41.5	91.10	51.9	91.04	91.60	-10.5	40,179	-0.03%
2020/12/29	91.2	90.82	100.5	90.88	90.40	-9.3	39,796	-0.02%
2020/12/28	158.6	92.23	136.5	92.36	91.80	22.1	39,355	0.06%	大買/大賣/
2020/12/25	240.6	91.52	287	91.60	91.80	-46.3	38,556	-0.12%	大買/大賣/
2020/12/24	62.2	89.50	70.3	89.31	89.60	-8.1	37,188	-0.02%
2020/12/23	53.4	88.76	125	88.94	88.80	-71.6	37,032	-0.19%	大賣/
2020/12/22	152.7	88.95	201.7	89.17	87.70	-49	36,732	-0.13%	大買/大賣/
2020/12/21	38.8	87.94	53.1	87.54	88.00	-14.4	36,124	-0.04%
2020/12/18	45.3	87.74	33.8	87.74	87.70	11.5	35,941	0.03%
2020/12/17	39.6	87.95	39.2	87.92	87.80	0.4	35,866	0.00%
2020/12/16	64.1	87.81	62.7	87.91	88.20	1.4	35,716	0.00%
2020/12/15	67.7	86.98	91.9	86.81	87.10	-24.2	35,463	-0.07%
2020/12/14	62.4	88.33	67.6	88.48	87.70	-5.2	35,162	-0.01%
2020/12/11	54.6	87.23	122.7	87.02	87.60	-68.2	34,666	-0.20%	大賣/
2020/12/10	81.4	87.90	59.7	87.67	87.70	21.6	33,930	0.06%
2020/12/09	44.1	88.75	93	88.78	89.00	-48.8	33,480	-0.15%
2020/12/08	298.4	88.48	141.6	88.23	87.60	156.8	32,621	0.48%	大買/大賣/鉅額交易
2020/12/07	213.3	86.13	391.2	86.08	87.90	-178	31,140	-0.57%	大買/大賣/鉅額交易
2020/12/04	89.4	83.05	52.2	83.00	82.90	37.2	28,798	0.13%
2020/12/03	39.3	82.07	36	82.12	82.00	3.3	28,368	0.01%
2020/12/02	17	82.48	54	82.65	82.70	-37	28,204	-0.13%
2020/12/01	16.6	82.37	60.9	82.47	82.90	-44.3	28,227	-0.16%
2020/11/30	17.9	82.45	10.6	82.56	82.30	7.3	28,504	0.03%
2020/11/27	27.6	82.53	16.1	82.70	82.60	11.5	27,917	0.04%
2020/11/26	33.3	82.88	57	82.91	83.00	-23.7	27,869	-0.09%
2020/11/25	37.5	82.07	28	81.83	82.00	9.5	27,823	0.03%
2020/11/24	38.3	82.39	34.2	82.40	82.00	4.1	27,853	0.01%
2020/11/23	13	82.94	37.1	82.84	82.90	-24.1	27,877	-0.09%
2020/11/20	45.3	82.41	23.5	82.43	82.50	21.8	27,738	0.08%
2020/11/19	21.3	82.72	51.1	82.74	82.90	-29.8	27,618	-0.11%
2020/11/18	12.3	83.14	58.2	83.11	83.20	-45.9	27,595	-0.17%
2020/11/17	28.5	82.80	31	82.93	83.00	-2.5	27,491	-0.01%
2020/11/16	36.3	82.47	116.7	82.49	82.60	-80.4	27,885	-0.29%	大賣/
2020/11/13	37.8	81.46	19	81.54	81.40	18.7	27,577	0.07%
2020/11/12	37.7	81.38	73	81.73	81.90	-35.3	27,494	-0.13%
2020/11/11	19.6	81.08	53.1	81.28	81.60	-33.5	27,213	-0.12%
2020/11/10	36.4	80.81	100	80.83	80.80	-63.6	27,174	-0.23%
2020/11/09	11.7	80.98	104	81.02	81.20	-92.4	28,235	-0.33%	大賣/
2020/11/06	31.3	79.61	47.3	79.56	79.70	-16	28,321	-0.06%
2020/11/05	14	78.84	22.4	78.84	79.00	-8.4	28,488	-0.03%
2020/11/04	7.1	78.87	37.5	78.96	78.80	-30.4	29,073	-0.10%
2020/11/03	8.7	78.39	7	78.57	78.30	1.7	29,122	0.01%
2020/11/02	5.3	77.92	4	77.68	78.30	1.3	29,432	0.00%
2020/10/30	21.1	77.50	15	77.78	77.50	6.1	29,600	0.02%
2020/10/29	30.6	77.49	10	77.71	78.00	20.6	29,550	0.07%
2020/10/28	78.5	78.77	8.1	78.69	78.30	70.4	30,059	0.23%
2020/10/27	17.8	79.65	12.3	79.75	80.00	5.5	30,234	0.02%
2020/10/26	8.1	80.51	17	80.33	80.20	-8.9	30,632	-0.03%
2020/10/23	28	80.93	42	80.87	80.70	-14	31,049	-0.05%
2020/10/22	6.1	80.58	24.4	80.58	80.80	-18.3	32,073	-0.06%
2020/10/21	49.4	80.71	37.3	80.73	80.40	12.1	32,779	0.04%
2020/10/20	74.5	81.35	118.2	81.43	81.40	-43.7	33,058	-0.13%	大賣/
2020/10/19	95.9	80.94	236.8	80.73	81.30	-140.9	33,610	-0.42%	大賣/鉅額交易
2020/10/16	48.3	78.94	77.2	79.21	78.60	-28.9	33,408	-0.09%
2020/10/15	6.7	78.04	13.1	78.18	78.10	-6.4	33,847	-0.02%
2020/10/14	20.1	78.17	10	78.45	78.00	10.1	34,602	0.03%
2020/10/13	26.1	78.56	41	78.57	78.90	-14.9	34,800	-0.04%
2020/10/12	23.7	78.54	38.1	78.62	78.70	-14.4	35,259	-0.04%
2020/10/08	12.4	77.85	22	77.81	78.00	-9.6	35,425	-0.03%
2020/10/07	20.3	77.48	2	77.65	77.40	18.3	35,744	0.05%
2020/10/06	14.1	77.84	12	77.92	77.80	2.1	36,066	0.01%
2020/10/05	9.1	77.79	9	77.79	77.70	0.1	36,653	0.00%
2020/09/30	33.3	77.74	21.2	77.78	77.40	12.1	37,159	0.03%
2020/09/29	51.2	77.38	55	77.65	77.00	-3.8	37,455	-0.01%
2020/09/28	29	76.28	68.5	76.21	76.90	-39.5	37,793	-0.10%
2020/09/25	80.1	74.97	43.5	74.49	74.30	36.6	38,001	0.10%
2020/09/24	124	75.37	38	76.03	75.00	86	38,076	0.23%	大買/
2020/09/23	51.1	76.78	49	76.84	76.70	2.1	37,687	0.01%
2020/09/22	34.2	76.84	22.4	76.98	76.80	11.8	38,132	0.03%
2020/09/21	47.9	77.71	14	77.79	77.40	33.9	38,706	0.09%
2020/09/18	36.7	77.84	9.1	77.93	77.60	27.6	40,000	0.07%
2020/09/17	47.2	78.34	11	78.30	78.10	36.2	40,947	0.09%
2020/09/16	46.1	78.89	2.2	78.98	78.80	43.9	41,362	0.11%
2020/09/15	28	79.19	11	79.16	79.10	17	41,339	0.04%
2020/09/14	28.3	79.21	58.6	79.10	79.40	-30.4	41,646	-0.07%
2020/09/11	30	78.29	64	78.24	78.50	-34	41,491	-0.08%
2020/09/10	12.6	78.41	52	78.41	78.50	-39.4	41,523	-0.09%
2020/09/09	24.2	77.11	9	77.49	77.90	15.2	41,410	0.04%
2020/09/08	17.1	77.68	29	77.61	77.50	-11.9	41,473	-0.03%
2020/09/07	37.2	77.12	8	77.03	77.30	29.2	41,611	0.07%
2020/09/04	42.6	76.91	13.1	76.99	76.90	29.5	41,954	0.07%
2020/09/03	104.4	78.29	20	78.12	77.70	84.4	41,789	0.20%	大買/
2020/09/02	41.9	77.11	10.9	77.54	77.80	31	41,734	0.07%
2020/09/01	25.6	76.82	40	76.87	77.00	-14.4	42,211	-0.03%
2020/08/31	37.1	77.14	12	77.83	76.90	25.1	42,474	0.06%
2020/08/28	21	77.42	8	77.76	77.50	13	42,692	0.03%
2020/08/27	58.7	77.85	14	77.73	77.50	44.7	42,988	0.10%
2020/08/26	30	78.08	11.2	78.05	78.20	18.8	43,281	0.04%
2020/08/25	25	78.34	21.8	78.31	78.30	3.2	43,441	0.01%
2020/08/24	32.7	77.94	13	77.98	77.60	19.7	43,891	0.04%
2020/08/21	21.2	77.89	31.1	77.94	78.20	-9.9	43,964	-0.02%
2020/08/20	92.8	77.31	30.8	77.61	77.10	62	43,929	0.14%
2020/08/19	17.8	79.81	26.6	80.31	79.30	-8.9	43,368	-0.02%
2020/08/18	15.3	79.62	19.1	79.79	79.80	-3.8	43,283	-0.01%
2020/08/17	8.3	80.38	35.4	80.26	80.20	-27.1	43,604	-0.06%
2020/08/14	16.2	80.13	31.6	80.23	80.40	-15.4	43,618	-0.04%
2020/08/13	192.1	80.26	98.6	80.01	79.50	93.5	43,559	0.21%	大買/
2020/08/12	46.4	80.62	87.2	80.71	81.40	-40.8	42,948	-0.09%
2020/08/11	60.4	80.01	10.2	80.46	79.80	50.2	43,139	0.12%
2020/08/10	130	80.26	119	80.16	80.50	11	43,407	0.03%	大買/大賣/
2020/08/07	41	78.89	30	78.65	78.30	11.1	43,275	0.03%
2020/08/06	42.3	79.02	47.2	79.19	79.00	-4.9	43,625	-0.01%
2020/08/05	62.7	78.20	16	78.09	77.90	46.7	43,829	0.11%
2020/08/04	22.3	77.83	45.4	77.79	78.10	-23.1	44,340	-0.05%
2020/08/03	113.5	77.77	16.2	77.51	77.10	97.3	44,597	0.22%	大買/
2020/07/31	46.9	78.81	34.1	78.99	78.40	12.8	44,108	0.03%
2020/07/30	83.3	78.02	11	77.86	78.00	72.2	43,832	0.16%
2020/07/29	64	78.43	7.1	78.53	78.00	56.9	43,666	0.13%
2020/07/28	101.1	79.61	110	80.37	78.40	-8.9	43,848	-0.02%	大買/大賣/
2020/07/27	95.1	78.42	87	78.57	78.00	8.1	43,342	0.02%
2020/07/24	105.2	80.93	44	80.64	80.00	61.2	42,760	0.14%	大買/
2020/07/23	205.3	81.81	28	81.88	82.10	177.3	42,348	0.42%	大買/鉅額交易
2020/07/22	75.6	85.49	138.4	85.57	85.90	-62.7	41,517	-0.15%	大賣/
2020/07/21	106.1	85.45	133.8	85.48	85.30	-27.7	40,594	-0.07%	大買/大賣/
2020/07/20	103.1	86.06	24	86.13	86.80	79.1	39,798	0.20%	大買/
2020/07/17	55.3	88.17	52.8	88.29	88.00	2.5	39,066	0.01%
2020/07/16	32	87.42	48	87.39	87.60	-16	39,095	-0.04%
2020/07/15	52	86.71	67.1	86.86	86.60	-15	38,790	-0.04%
2020/07/14	53.9	86.75	40	86.93	86.30	13.9	39,163	0.04%
2020/07/13	48	86.00	80	86.15	86.70	-32	39,298	-0.08%
2020/07/10	73	85.34	86.1	85.15	84.80	-13.1	39,392	-0.03%
2020/07/09	72	86.43	27.9	86.37	86.20	44.1	39,134	0.11%
2020/07/08	41.4	86.97	59	87.06	87.00	-17.6	38,728	-0.05%
2020/07/07	33.4	86.42	91.1	86.18	87.00	-57.7	38,430	-0.15%
2020/07/06	31.3	86.29	74.3	86.43	86.40	-43	38,484	-0.11%
2020/07/03	55.2	85.34	47.8	85.28	85.30	7.4	39,251	0.02%
2020/07/02	67	85.62	45	85.64	86.00	22	39,318	0.06%
2020/07/01	137.4	86.44	116.3	86.60	85.90	21.1	39,567	0.05%	大買/大賣/
2020/06/30	58.2	86.16	126.5	86.16	86.30	-68.2	39,234	-0.17%	大賣/
2020/06/29	114.3	84.29	175	84.11	85.20	-60.7	38,911	-0.16%	大買/大賣/
2020/06/24	119.7	82.73	169.3	82.96	83.50	-49.6	37,861	-0.13%	大買/大賣/
2020/06/23	61.9	79.94	110	80.08	80.20	-48.1	37,387	-0.13%	大賣/
2020/06/22	8	78.64	10	78.54	78.90	-2	37,269	-0.01%
2020/06/19	6.3	78.43	11.1	78.43	78.80	-4.8	37,883	-0.01%
2020/06/18	5.3	78.24	16.1	78.46	78.50	-10.8	37,988	-0.03%
2020/06/17	52	78.43	33.5	77.94	78.20	18.5	38,713	0.05%
2020/06/16	31.2	78.33	33	78.33	78.40	-1.8	40,122	0.00%
2020/06/15	48.1	77.28	11.2	77.26	77.00	37	41,533	0.09%
2020/06/12	45.2	77.55	146	77.41	78.00	-100.8	42,349	-0.24%	大賣/
2020/06/11	60.8	79.03	64.8	79.52	78.60	-4	42,992	-0.01%
2020/06/10	12.8	79.68	35	79.63	79.90	-22.2	43,388	-0.05%
2020/06/09	39.6	79.32	63	79.77	79.50	-23.4	44,767	-0.05%
2020/06/08	50	79.41	151	79.26	79.70	-101	45,559	-0.22%	大賣/鉅額交易
2020/06/05	24.5	78.11	34.6	78.19	78.50	-10.1	45,175	-0.02%
2020/06/04	19	78.10	53.1	78.29	78.40	-34.1	45,232	-0.08%
2020/06/03	16	78.11	81	78.08	78.10	-65	45,254	-0.14%
2020/06/02	17.1	76.99	80	77.18	77.10	-62.9	45,186	-0.14%
2020/06/01	42	76.21	39.5	76.36	76.20	2.5	45,106	0.01%
2020/05/29	15	74.98	19	75.23	75.80	-4	45,158	-0.01%
2020/05/28	18.1	75.50	18.4	75.54	75.30	-0.3	44,994	0.00%
2020/05/27	31.1	75.21	42.7	75.21	75.30	-11.6	45,453	-0.03%
2020/05/26	46.5	74.69	34	74.98	74.80	12.5	45,969	0.03%
2020/05/25	71	73.18	9	73.18	73.60	62	46,216	0.13%
2020/05/22	79	73.83	5	73.84	73.60	74	46,552	0.16%
2020/05/21	45	74.79	41	74.42	74.70	4	46,325	0.01%
2020/05/20	55.5	74.74	27	74.71	74.50	28.5	46,417	0.06%
2020/05/19	89.7	75.17	28	75.12	74.80	61.7	46,489	0.13%
2020/05/18	122.1	75.50	37.8	75.81	75.00	84.3	46,100	0.18%	大買/
2020/05/15	77.4	77.27	22	77.41	77.10	55.4	45,526	0.12%
2020/05/14	51	78.22	33.6	78.22	78.20	17.4	45,023	0.04%
2020/05/13	101.1	78.26	51.5	78.33	78.80	49.6	44,680	0.11%	大買/
2020/05/12	87	77.72	30	77.79	77.30	57	44,565	0.13%
2020/05/11	48.4	78.53	102.7	78.27	78.90	-54.3	44,747	-0.12%	大賣/
2020/05/08	35.1	76.30	76	76.42	76.20	-40.9	44,242	-0.09%
2020/05/07	31	75.34	46.5	75.19	75.20	-15.4	44,308	-0.03%
2020/05/06	31	74.48	23	74.76	74.30	8	44,218	0.02%
2020/05/05	65.2	74.30	14	74.30	74.10	51.2	44,492	0.12%
2020/05/04	123.1	74.48	23	74.51	74.50	100.1	44,768	0.22%	大買/
2020/04/30	51.4	76.50	69.9	76.50	77.00	-18.5	44,694	-0.04%
2020/04/29	43.2	75.69	64.2	75.92	75.60	-20.9	44,975	-0.05%
2020/04/28	45.1	75.06	38.8	74.98	75.20	6.3	45,609	0.01%
2020/04/27	28.7	74.82	31.5	74.78	74.90	-2.8	47,798	-0.01%
2020/04/24	27	73.95	36	73.85	73.80	-9	47,910	-0.02%
2020/04/23	12	74.36	23.9	74.18	74.00	-11.9	48,896	-0.02%
2020/04/22	54	73.29	37	72.77	73.90	17	48,768	0.03%
2020/04/21	98	74.32	39.1	74.12	73.50	58.9	48,703	0.12%
2020/04/20	50.4	76.03	23.3	75.86	76.20	27.1	48,171	0.06%
2020/04/17	53.4	75.98	194.2	75.87	75.80	-140.8	48,024	-0.29%	大賣/鉅額交易
2020/04/16	31.2	74.52	46	74.69	74.00	-14.8	47,392	-0.03%
2020/04/15	85.5	74.51	33	74.50	74.10	52.5	47,157	0.11%
2020/04/14	59	74.06	25	74.16	74.40	34	47,387	0.07%
2020/04/13	58.6	73.27	35	73.38	73.10	23.6	47,485	0.05%
2020/04/10	21	73.63	29	73.71	73.90	-8	47,506	-0.02%
2020/04/09	113.1	74.84	169	74.66	74.00	-55.9	47,817	-0.12%	大買/大賣/
2020/04/08	154.8	74.16	154.6	73.84	75.00	0.2	47,242	0.00%	大買/大賣/
2020/04/07	92	71.29	54	71.46	71.20	38	45,981	0.08%
2020/04/06	49	69.80	16	69.93	70.20	33	45,466	0.07%
2020/04/01	101.2	70.09	41	70.07	70.00	60.2	44,975	0.13%	大買/
2020/03/31	84	70.15	46	70.18	69.90	38	44,733	0.08%
2020/03/30	24.5	69.57	5.5	69.45	70.00	19	44,283	0.04%
2020/03/27	109.4	71.11	40	70.99	70.10	69.4	43,919	0.16%	大買/
2020/03/26	35.6	70.83	50	70.94	71.00	-14.4	43,204	-0.03%
2020/03/25	85	71.84	88	71.85	71.40	-3	43,208	-0.01%
2020/03/24	46.3	69.97	73.3	70.00	69.40	-27	42,793	-0.06%
2020/03/23	133.7	67.81	17	67.78	67.50	116.7	43,074	0.27%	大買/鉅額交易
2020/03/20	115.6	69.79	90.8	70.09	70.80	24.8	42,561	0.06%	大買/
2020/03/19	160.1	67.36	172.8	67.25	66.30	-12.8	41,412	-0.03%	大買/大賣/
2020/03/18	97.4	70.57	75.1	70.69	70.00	22.3	40,185	0.06%
2020/03/17	104.4	70.88	120.8	71.39	70.60	-16.4	39,472	-0.04%	大買/大賣/
2020/03/16	100.2	72.43	39.3	71.96	71.10	60.9	38,858	0.16%
2020/03/13	174.8	71.10	167.5	71.87	74.60	7.3	38,007	0.02%	大買/大賣/
2020/03/12	213	75.83	122.6	75.71	74.70	90.4	36,846	0.25%	大買/大賣/
2020/03/11	34.4	79.42	4	79.25	78.60	30.4	35,761	0.09%
2020/03/10	85.2	79.11	81.2	78.95	79.40	4	35,582	0.01%
2020/03/09	105.3	79.49	35.6	79.43	79.10	69.7	35,358	0.20%	大買/
2020/03/06	80.1	81.10	6	81.23	80.80	74.1	35,166	0.21%
2020/03/05	224	83.05	55	83.05	82.70	169	35,040	0.48%	大買/鉅額交易
2020/03/04	33.8	81.36	23	81.43	81.70	10.8	35,049	0.03%
2020/03/03	72.2	81.14	67	81.45	81.00	5.2	34,888	0.01%
2020/03/02	106.5	79.13	45.7	79.52	79.20	60.8	34,638	0.18%	大買/
2020/02/27	49.1	80.43	48	80.19	80.30	1.1	34,937	0.00%
2020/02/26	54	81.28	7.3	81.60	81.10	46.7	34,982	0.13%
2020/02/25	22.4	81.40	46.2	81.52	82.30	-23.8	34,763	-0.07%
2020/02/24	57	80.63	20	80.68	80.70	37	34,847	0.11%
2020/02/21	62.4	81.87	291.9	81.80	81.70	-229.5	35,036	-0.65%	大賣/鉅額交易
2020/02/20	49.6	82.90	29	83.16	82.80	20.6	36,338	0.06%
2020/02/19	19.8	83.76	24	84.33	83.80	-4.2	36,346	-0.01%
2020/02/18	47.9	83.37	24	83.24	83.40	23.9	36,642	0.07%
2020/02/17	54.3	83.95	28.1	83.95	83.90	26.2	37,750	0.07%
2020/02/14	22.6	84.77	15.1	84.91	84.90	7.6	38,341	0.02%
2020/02/13	69.1	85.66	80.4	85.67	84.70	-11.3	39,439	-0.03%
2020/02/12	38	84.64	99	84.73	85.50	-61	40,708	-0.15%
2020/02/11	20.5	82.62	74.1	82.90	82.90	-53.5	41,559	-0.13%
2020/02/10	54.5	81.21	50.4	81.22	82.00	4.1	42,608	0.01%
2020/02/07	38.9	83.00	27.9	82.93	82.90	10.9	43,602	0.03%
2020/02/06	50.1	82.83	52.7	82.96	83.60	-2.7	45,059	-0.01%
2020/02/05	27.6	82.24	30.8	82.18	82.20	-3.2	46,922	-0.01%
2020/02/04	81.5	82.92	37.6	83.08	82.20	43.9	48,200	0.09%
2020/02/03	77.2	79.32	164	79.39	82.20	-86.8	48,094	-0.18%	大賣/
2020/01/31	127.9	83.42	100.7	83.52	83.20	27.2	47,505	0.06%	大買/
2020/01/30	420.9	84.01	140.9	83.64	83.10	280	47,070	0.59%	大買/大賣/鉅額交易
2020/01/20	30	92.43	38.6	92.61	92.30	-8.6	44,925	-0.02%
2020/01/17	25.9	92.06	249.3	92.05	92.30	-223.4	44,926	-0.50%	大賣/鉅額交易
2020/01/16	13.2	89.93	9	90.06	90.00	4.2	44,307	0.01%
2020/01/15	10	89.90	58.2	89.99	89.90	-48.2	45,467	-0.11%
2020/01/14	56.3	89.95	19.4	89.88	90.00	36.9	46,469	0.08%
2020/01/13	16	89.03	23	89.17	89.60	-7	46,698	-0.01%
2020/01/10	211.4	87.89	32	88.57	89.00	179.4	47,630	0.38%	大買/鉅額交易
2020/01/09	26	87.30	217.5	87.41	87.10	-191.5	48,452	-0.40%	大賣/鉅額交易
2020/01/08	91.7	87.20	117	87.49	86.50	-25.4	48,573	-0.05%	大賣/
2020/01/07	116.6	89.38	62.4	89.34	89.10	54.2	48,302	0.11%	大買/
2020/01/06	60.9	90.44	23	90.67	90.50	37.9	48,395	0.08%
2020/01/03	57	91.49	88.2	91.50	91.60	-31.2	48,271	-0.06%
2020/01/02	82.2	91.05	84	90.58	90.80	-1.8	48,116	0.00%
2019/12/31	18	90.90	17.1	90.90	90.80	0.9	48,193	0.00%
2019/12/30	32	91.26	30.3	91.27	90.90	1.7	48,265	0.00%
2019/12/27	6	91.48	20.8	91.57	91.50	-14.8	48,462	-0.03%
2019/12/26	11	90.91	3	90.90	90.80	8	48,560	0.02%
2019/12/25	21.4	91.00	18.2	90.90	91.00	3.2	49,146	0.01%
2019/12/24	9.1	90.98	25.5	90.99	90.90	-16.5	49,384	-0.03%
2019/12/23	20	90.92	33.6	91.08	91.50	-13.6	49,552	-0.03%
2019/12/20	24.1	91.50	39.9	91.61	91.10	-15.8	49,578	-0.03%
2019/12/19	7	91.77	124.2	91.85	92.20	-117.2	49,260	-0.24%	大賣/鉅額交易
2019/12/18	115	92.62	90.4	92.21	92.40	24.6	48,958	0.05%	大買/
2019/12/17	30	91.22	28.2	91.51	91.60	1.8	48,539	0.00%
2019/12/16	13	91.49	53	91.62	91.60	-40	48,561	-0.08%
2019/12/13	19	91.36	40	91.57	91.00	-21	48,552	-0.04%
2019/12/12	14.6	91.90	42	91.80	91.00	-27.4	48,727	-0.06%
2019/12/11	12.2	91.11	77.8	91.02	91.30	-65.6	48,865	-0.13%
2019/12/10	18.1	90.39	24.4	90.35	90.30	-6.3	49,354	-0.01%
2019/12/09	23	90.93	61.2	91.22	91.00	-38.2	49,715	-0.08%
2019/12/06	23.5	90.19	24.5	90.23	90.50	-1	49,472	0.00%
2019/12/05	19.1	89.86	46.1	90.14	89.90	-27	49,467	-0.05%
2019/12/04	28	89.03	26.1	89.15	89.50	2	49,622	0.00%
2019/12/03	46	89.25	61.1	89.35	90.00	-15.1	49,672	-0.03%
2019/12/02	43.2	87.49	103.2	88.38	88.60	-60	49,485	-0.12%	大賣/
2019/11/29	63.6	89.10	23.5	88.98	88.50	40.2	49,213	0.08%
2019/11/28	9.2	89.98	33	90.54	89.80	-23.8	48,897	-0.05%
2019/11/27	18.4	89.94	38.1	90.20	90.60	-19.7	49,237	-0.04%
2019/11/26	15.5	89.91	17	90.01	89.90	-1.5	49,243	0.00%
2019/11/25	82.4	90.06	38.3	89.85	89.60	44.1	48,294	0.09%
2019/11/22	15	91.73	27.5	92.00	91.40	-12.5	47,978	-0.03%
2019/11/21	20	91.07	67.8	91.47	92.50	-47.8	47,972	-0.10%
2019/11/20	22.5	91.70	32.8	91.90	91.90	-10.3	47,375	-0.02%
2019/11/19	67.8	92.34	170.1	92.18	92.80	-102.3	47,024	-0.22%	大賣/鉅額交易
2019/11/18	20.6	90.24	18.2	90.31	90.50	2.4	45,679	0.01%
2019/11/15	20.1	90.16	45.5	90.12	90.10	-25.3	45,397	-0.06%
2019/11/14	52.2	90.45	84	90.34	89.30	-31.8	45,007	-0.07%
2019/11/13	67.4	89.63	45.5	89.82	89.70	21.8	44,081	0.05%
2019/11/12	33	89.45	146.8	90.00	91.00	-113.8	43,699	-0.26%	大賣/鉅額交易
2019/11/11	91.1	88.15	207.3	88.36	87.90	-116.1	42,815	-0.27%	大賣/鉅額交易
2019/11/08	88.6	91.98	120.6	91.68	90.90	-32	41,247	-0.08%	大賣/
2019/11/07	36.8	90.56	127.9	90.39	90.80	-91.1	39,749	-0.23%	大賣/
2019/11/06	83.1	89.90	146.2	90.14	90.40	-63.1	38,542	-0.16%	大賣/
2019/11/05	80	89.76	239	89.81	90.00	-159	37,282	-0.43%	大賣/鉅額交易
2019/11/04	64.3	87.30	194.8	87.82	89.00	-130.5	36,054	-0.36%	大賣/鉅額交易
2019/11/01	59.6	83.34	202.8	83.02	84.80	-143.2	34,294	-0.42%	大賣/鉅額交易
2019/10/31	13	80.95	64	81.04	80.60	-51	33,093	-0.15%
2019/10/30	39.5	80.09	21	80.05	80.20	18.5	32,959	0.06%
2019/10/29	57.2	80.86	81	80.89	80.80	-23.8	32,835	-0.07%
2019/10/28	25	80.38	32	80.52	80.10	-7	32,576	-0.02%
2019/10/25	39	79.93	180	80.09	80.20	-141	32,470	-0.43%	大賣/鉅額交易
2019/10/24	42	80.59	61.8	80.58	80.50	-19.8	32,252	-0.06%
2019/10/23	61.4	80.13	53.5	80.10	80.50	7.9	32,630	0.02%
2019/10/22	30.2	79.04	161.8	79.17	79.50	-131.6	32,364	-0.41%	大賣/鉅額交易
2019/10/21	16.4	76.83	51.9	77.09	77.60	-35.5	31,601	-0.11%
2019/10/18	50.5	77.55	94	77.57	76.90	-43.5	31,704	-0.14%
2019/10/17	55.1	76.23	130.4	76.13	77.20	-75.3	30,791	-0.24%	大賣/
2019/10/16	19	75.04	21	74.99	75.00	-2	29,769	-0.01%
2019/10/15	22.6	74.76	61	74.89	74.70	-38.4	29,704	-0.13%
2019/10/14	6.4	74.23	104	74.26	74.50	-97.6	30,027	-0.33%	大賣/
2019/10/09	19	73.15	13.3	73.40	72.90	5.7	29,767	0.02%
2019/10/08	6.2	73.83	46.2	73.97	74.00	-40	29,894	-0.13%
2019/10/07	102.4	73.60	57.1	73.54	73.40	45.3	29,759	0.15%	大買/
2019/10/04	23.3	72.19	5	72.18	72.70	18.3	29,672	0.06%
2019/10/03	84.3	71.78	32.1	71.91	72.00	52.2	29,708	0.18%
2019/10/02	41.9	72.33	16.9	72.36	72.30	25.1	29,572	0.08%
2019/10/01	106.3	72.52	101.6	72.53	72.60	4.7	29,331	0.02%	大買/大賣/
2019/09/27	37.4	73.46	30	73.78	73.20	7.4	28,815	0.03%
2019/09/26	27	74.30	44.2	74.10	74.00	-17.1	28,901	-0.06%
2019/09/25	28.3	74.47	40	74.46	74.80	-11.7	28,895	-0.04%
2019/09/24	15	74.85	18.1	74.87	74.90	-3.1	29,218	-0.01%
2019/09/23	20	74.53	32.8	74.54	74.70	-12.8	29,240	-0.04%
2019/09/20	14	74.12	19.5	74.25	74.50	-5.5	29,577	-0.02%
2019/09/19	118.1	73.85	18.2	73.98	73.50	99.9	29,314	0.34%	大買/
2019/09/18	40	74.37	28.1	74.32	74.40	11.9	29,144	0.04%
2019/09/17	100.5	74.87	29.5	74.88	74.60	71	29,059	0.24%
2019/09/16	44.1	75.62	37.4	75.76	76.00	6.7	29,303	0.02%
2019/09/12	109	75.37	92	75.73	76.00	17	29,068	0.06%	大買/
2019/09/11	35.5	74.61	13.6	74.65	74.50	21.9	28,869	0.08%
2019/09/10	5.9	73.96	13.5	74.09	74.10	-7.5	28,884	-0.03%
2019/09/09	22.4	75.06	4.4	74.94	74.70	18	29,030	0.06%
2019/09/06	30.7	75.32	60.3	75.55	75.00	-29.7	29,372	-0.10%
2019/09/05	11	74.81	64	74.73	74.90	-53	29,587	-0.18%
2019/09/04	20.1	74.05	25.1	74.22	74.30	-5	29,815	-0.02%
2019/09/03	30.3	73.93	3	74.00	73.60	27.3	29,905	0.09%
2019/09/02	43.4	74.08	44	74.03	74.00	-0.6	30,251	0.00%
2019/08/30	37	73.46	61.6	73.43	74.20	-24.6	30,587	-0.08%
2019/08/29	51	71.97	12	71.90	71.90	39	30,724	0.13%
2019/08/28	5.4	72.17	18.4	72.19	72.40	-13	31,041	-0.04%
2019/08/27	14.5	72.16	11.6	72.24	72.20	2.9	31,307	0.01%
2019/08/26	47.2	71.90	25	71.79	72.00	22.2	31,562	0.07%
2019/08/23	15	73.39	13.2	73.27	73.30	1.8	31,812	0.01%
2019/08/22	20	73.76	15	73.87	73.90	5	32,267	0.02%
2019/08/21	13	73.22	18.3	73.53	73.50	-5.3	34,158	-0.02%
2019/08/20	11	72.55	13	72.52	72.40	-2	34,127	-0.01%
2019/08/19	23	72.54	11.1	72.50	72.40	11.9	34,491	0.03%
2019/08/16	38	71.88	13	72.62	72.00	25	35,197	0.07%
2019/08/15	40.3	71.69	3	71.70	71.60	37.3	35,147	0.11%
2019/08/14	19.4	73.36	23.1	73.34	72.60	-3.7	35,268	-0.01%
2019/08/13	11.3	73.01	9	72.97	72.90	2.3	35,218	0.01%
2019/08/12	13.4	73.46	4.6	73.56	73.70	8.8	35,749	0.02%
2019/08/08	65.2	73.25	8.3	73.29	73.10	56.8	36,472	0.16%
2019/08/07	34.2	73.18	13.6	73.06	72.90	20.6	37,306	0.06%
2019/08/06	34	72.09	12	72.08	73.30	22	37,843	0.06%
2019/08/05	40.2	73.34	82	73.41	72.80	-41.8	37,786	-0.11%
2019/08/02	69.1	76.07	40.1	76.14	75.50	29	37,404	0.08%
2019/08/01	31.1	77.98	12	78.20	77.90	19.1	37,162	0.05%
2019/07/31	7	78.39	19.4	78.22	78.60	-12.4	37,041	-0.03%
2019/07/30	23.6	77.94	15	77.81	77.80	8.6	37,167	0.02%
2019/07/29	7.4	78.39	21	78.24	78.40	-13.6	37,511	-0.04%
2019/07/26	17.2	78.41	25	78.57	78.40	-7.8	37,626	-0.02%
2019/07/25	83.8	78.24	13	78.75	78.60	70.8	37,671	0.19%
2019/07/24	71	81.29	35.6	81.19	81.30	35.4	37,192	0.10%
2019/07/23	26	80.72	11	80.95	80.90	15	36,534	0.04%
2019/07/22	21.2	80.28	22	80.22	80.60	-0.8	36,414	0.00%
2019/07/19	11	79.73	12.7	79.85	79.30	-1.7	36,308	0.00%
2019/07/18	27	79.21	7	79.34	79.00	20	36,773	0.05%
2019/07/17	22.2	79.57	14	79.81	79.30	8.2	37,533	0.02%
2019/07/16	57	80.26	38.3	79.69	80.00	18.7	37,702	0.05%
2019/07/15	14	77.16	21	77.26	78.10	-7	38,121	-0.02%
2019/07/12	26	77.71	10	77.78	77.60	16	40,175	0.04%
2019/07/11	1	78.50	5	78.14	78.20	-4	41,245	-0.01%
2019/07/10	19	78.01	6	78.43	77.90	13	42,238	0.03%
2019/07/09	13.6	78.16	6	77.97	77.90	7.6	43,101	0.02%
2019/07/08	54	78.83	0.1	78.80	79.00	53.9	43,727	0.12%
2019/07/05	15	78.07	5.4	78.14	78.20	9.6	44,148	0.02%
2019/07/04	16.1	77.71	32	77.90	77.70	-15.9	44,538	-0.04%
2019/07/03	25	78.03	29	77.70	77.50	-4	44,768	-0.01%
2019/07/02	17.4	79.08	4.9	79.18	79.10	12.5	45,091	0.03%
2019/07/01	21.2	79.19	23	78.96	79.40	-1.8	45,435	0.00%
2019/06/28	12.2	77.71	34	77.74	77.40	-21.8	46,469	-0.05%
2019/06/27	14	77.41	39.9	77.51	77.40	-25.9	48,925	-0.05%
2019/06/26	6.2	76.32	2	76.45	76.30	4.2	49,037	0.01%
2019/06/25	18.6	76.91	8	76.59	76.40	10.6	48,862	0.02%
2019/06/24	8	76.33	15	75.98	77.10	-7	48,644	-0.01%
2019/06/21	33.1	77.93	43.9	78.06	76.80	-10.8	48,291	-0.02%
2019/06/20	12	77.47	38.8	77.53	77.70	-26.8	47,665	-0.06%
2019/06/19	18	76.79	32.1	76.88	77.20	-14.1	47,481	-0.03%
2019/06/18	53	76.50	27.4	75.92	75.90	25.6	46,966	0.05%
2019/06/17	15.1	76.02	55	76.25	76.40	-39.9	46,586	-0.09%
2019/06/14	28.2	74.94	33.3	75.12	75.10	-5.1	46,296	-0.01%
2019/06/13	41	73.59	14	73.99	74.20	27	45,938	0.06%
2019/06/12	25.1	72.59	15	73.20	73.70	10.1	45,892	0.02%
2019/06/11	23.2	72.40	4.5	72.48	72.40	18.7	45,480	0.04%
2019/06/10	25.3	71.78	9	71.96	72.10	16.3	45,277	0.04%
2019/06/06	42.3	71.20	0	0.00	71.10	42.3	44,971	0.09%
2019/06/05	50.7	71.69	1	71.60	71.00	49.7	44,606	0.11%
2019/06/04	43	72.40	34	72.23	71.80	9	44,249	0.02%
2019/06/03	21	72.66	22	72.85	73.40	-1	43,903	0.00%
2019/05/31	77.2	74.06	59	74.51	73.90	18.2	43,607	0.04%
2019/05/30	37.5	72.94	29	73.23	73.40	8.5	42,989	0.02%
2019/05/29	75.8	71.07	13	71.47	72.20	62.8	42,844	0.15%
2019/05/28	23.9	71.50	18	71.60	71.20	5.9	42,521	0.01%
2019/05/27	21	71.43	4	71.40	71.40	17	40,574	0.04%
2019/05/24	31.6	71.77	5.4	71.70	71.40	26.2	40,541	0.06%
2019/05/23	64.2	71.89	33.1	71.61	71.50	31.1	40,262	0.08%
2019/05/22	31	74.35	10	74.10	74.00	21	39,723	0.05%
2019/05/21	14	75.02	8	74.91	75.00	6	39,988	0.02%
2019/05/20	18	75.28	4	75.23	75.00	14	39,825	0.04%
2019/05/17	30.4	75.42	6.5	75.61	74.70	23.9	39,707	0.06%
2019/05/16	26.2	77.22	18	77.50	75.90	8.2	39,278	0.02%
2019/05/15	44	78.01	9	77.93	77.80	35	38,512	0.09%
2019/05/14	22	79.80	35	79.76	79.70	-13	37,886	-0.03%
2019/05/13	22.5	81.90	42.1	81.88	81.20	-19.6	37,563	-0.05%
2019/05/10	3	83.80	5	83.70	83.70	-2	37,575	-0.01%
2019/05/09	41.1	85.12	35.5	84.91	84.30	5.6	37,560	0.01%
2019/05/08	19.1	85.70	15	85.85	85.90	4.1	37,350	0.01%
2019/05/07	16	86.81	13	86.78	86.60	3	37,276	0.01%
2019/05/06	37.1	85.36	26	85.83	84.90	11.1	37,269	0.03%
2019/05/03	30	87.94	15.5	87.49	88.20	14.5	36,812	0.04%
2019/05/02	7.4	86.63	44.1	86.88	86.90	-36.7	36,616	-0.10%
2019/04/30	13.5	86.74	14.2	86.93	86.90	-0.7	36,365	0.00%
2019/04/29	11	88.15	4.8	88.08	87.80	6.2	36,026	0.02%
2019/04/26	20.3	87.15	8	87.13	87.40	12.3	35,703	0.03%
2019/04/25	3.3	86.40	33.4	86.06	86.80	-30.1	35,423	-0.08%
2019/04/24	31.3	87.55	31.7	87.03	86.90	-0.3	35,170	0.00%
2019/04/23	53	87.89	44.4	87.86	88.30	8.7	34,864	0.02%
2019/04/22	45.2	88.09	19.2	88.20	87.80	26	34,003	0.08%
2019/04/19	92.8	89.76	98.9	90.20	88.90	-6	33,706	-0.02%
2019/04/18	174.2	94.14	136.1	94.60	91.60	38.1	32,619	0.12%	大買/大賣/
2019/04/17	71.7	91.96	72.8	91.27	91.80	-1.1	30,553	0.00%
2019/04/16	23	90.23	86.3	90.11	89.90	-63.4	29,346	-0.22%
2019/04/15	26	88.40	62.6	88.81	89.30	-36.6	28,411	-0.13%
2019/04/12	10.7	86.17	56.7	86.19	86.50	-46	27,828	-0.17%
2019/04/11	15.5	84.00	21	84.16	83.80	-5.5	27,456	-0.02%
2019/04/10	4.8	82.80	27.6	82.88	83.00	-22.8	26,990	-0.08%
2019/04/09	7.2	82.60	15	82.34	82.50	-7.8	26,686	-0.03%
2019/04/08	12.2	82.71	27.9	82.66	82.40	-15.7	26,501	-0.06%
2019/04/03	18.4	81.63	40.1	81.38	81.90	-21.7	25,825	-0.08%
2019/04/02	49.9	82.36	64	82.58	82.00	-14.1	25,304	-0.06%
2019/04/01	41.4	79.52	144.2	79.38	80.80	-102.9	23,838	-0.43%	大賣/鉅額交易
2019/03/29	11.1	73.33	13	72.82	73.50	-1.9	21,133	-0.01%
2019/03/28	2.5	71.68	2	71.60	71.80	0.5	21,058	0.00%
2019/03/27	3	71.93	11	71.90	71.90	-8	21,359	-0.04%
2019/03/26	2.2	71.62	75.3	71.62	71.80	-73.1	21,516	-0.34%
2019/03/25	19.2	71.40	28	71.97	71.20	-8.8	21,784	-0.04%
2019/03/22	5.3	73.07	6.4	72.92	73.00	-1.1	21,732	-0.01%
2019/03/21	39.2	72.99	13.4	72.98	73.00	25.8	21,996	0.12%
2019/03/20	15.2	72.20	1.7	72.31	72.40	13.5	22,458	0.06%
2019/03/19	6	72.02	18	72.00	72.30	-12	23,024	-0.05%
2019/03/18	4.2	71.90	77.8	71.60	72.00	-73.6	23,226	-0.32%
2019/03/15	60.2	71.05	0	0.00	70.60	60.2	23,470	0.26%
2019/03/14	6.9	70.84	8	71.04	71.10	-1.1	23,311	0.00%
2019/03/13	6.5	70.75	1	70.80	70.70	5.5	24,214	0.02%
2019/03/12	4.9	71.08	2.6	71.12	71.20	2.3	24,353	0.01%
2019/03/11	3.1	70.50	1.6	70.73	70.40	1.5	24,453	0.01%
2019/03/08	15.4	70.91	3	70.80	70.70	12.4	24,916	0.05%
2019/03/07	5.3	71.74	6.9	71.89	71.60	-1.6	25,765	-0.01%
2019/03/06	5.2	72.28	3.1	72.30	72.50	2.1	26,193	0.01%
2019/03/05	5.3	71.49	2.8	71.93	71.90	2.5	26,787	0.01%
2019/03/04	9.8	72.01	4	72.12	72.20	5.8	26,928	0.02%
2019/02/27	11.4	72.66	5	72.70	72.70	6.4	26,754	0.02%
2019/02/26	8.2	73.06	41.8	73.01	72.80	-33.6	26,722	-0.13%
2019/02/25	4	73.15	6.2	73.42	73.40	-2.2	26,937	-0.01%
2019/02/22	23.5	73.12	3	73.20	73.50	20.5	27,267	0.08%
2019/02/21	5.7	73.44	6.1	73.68	73.80	-0.4	27,552	0.00%
2019/02/20	11	72.96	16.6	73.11	73.20	-5.6	27,545	-0.02%
2019/02/19	45.5	71.98	6	71.83	72.00	39.5	27,169	0.15%
2019/02/18	13.5	71.27	8	71.48	71.00	5.5	27,351	0.02%
2019/02/15	12	70.82	2	70.30	70.30	10	27,533	0.04%
2019/02/14	8.6	71.89	7	71.64	71.40	1.6	27,638	0.01%
2019/02/13	25.1	72.39	7	71.87	72.00	18.1	27,733	0.07%
2019/02/12	2.4	71.33	35	71.53	72.00	-32.6	27,694	-0.12%
2019/02/11	33.4	70.32	6	70.23	69.90	27.4	27,543	0.10%
2019/01/30	5.1	70.02	2	70.05	70.00	3.1	27,311	0.01%
2019/01/29	5	70.00	1	70.20	69.90	4	27,329	0.01%
2019/01/28	3	70.77	3	70.80	70.80	-0.1	27,288	0.00%
2019/01/25	3	70.37	6.8	70.63	70.70	-3.8	27,511	-0.01%
2019/01/24	2.2	69.73	0.8	70.00	70.00	1.4	27,455	0.01%
2019/01/23	4	69.80	0.8	69.90	69.70	3.2	27,740	0.01%
2019/01/22	6.2	70.69	2	70.80	70.70	4.2	27,933	0.02%
2019/01/21	1.5	71.00	24.4	71.11	71.20	-22.9	28,393	-0.08%
2019/01/18	8.8	70.60	34	70.61	70.80	-25.2	29,728	-0.08%
2019/01/17	0.8	70.30	2	70.30	70.40	-1.2	30,927	0.00%
2019/01/16	5.4	70.11	0.6	70.20	70.20	4.8	31,610	0.02%
2019/01/15	2.4	70.18	15.1	70.01	70.30	-12.7	31,959	-0.04%
2019/01/14	12.5	68.94	10	68.72	68.70	2.5	32,168	0.01%
2019/01/11	14.3	69.81	11	69.73	69.40	3.3	33,547	0.01%
2019/01/10	12	69.18	7.2	69.00	69.30	4.8	33,515	0.01%
2019/01/09	10.2	69.59	13.9	69.68	69.90	-3.7	33,515	-0.01%
2019/01/08	6.3	68.58	11	69.11	68.60	-4.7	33,510	-0.01%
2019/01/07	3	68.90	6	69.17	69.30	-3	33,710	-0.01%
2019/01/04	54	67.67	7.2	67.56	67.60	46.8	33,606	0.14%
2019/01/03	19.3	68.92	10.1	69.10	68.90	9.2	33,646	0.03%
2019/01/02	10.4	70.24	1.1	71.13	70.10	9.3	33,501	0.03%
2018/12/28	2.6	70.88	3.2	70.83	70.80	-0.6	33,856	0.00%
2018/12/27	2.2	71.03	7.2	71.15	70.80	-5	34,100	-0.01%
2018/12/26	1	70.30	9.4	70.66	70.20	-8.4	34,354	-0.02%
2018/12/25	8.1	70.16	3.6	70.70	70.70	4.5	34,538	0.01%
2018/12/24	0.1	71.10	26	71.21	71.40	-25.9	35,126	-0.07%
2018/12/22	0	70.90	0	0.00	70.90	0	35,373	0.00%
2018/12/21	4.2	70.47	5.7	70.75	71.40	-1.5	35,779	0.00%
2018/12/20	5.1	71.30	8	71.19	71.50	-2.9	35,804	-0.01%
2018/12/19	2.3	70.99	9.8	71.52	71.80	-7.5	35,643	-0.02%
2018/12/18	12.7	70.46	11	70.45	70.80	1.7	35,873	0.00%
2018/12/17	9.6	71.45	3.2	71.96	71.10	6.4	36,093	0.02%
2018/12/14	4.2	71.49	16.6	71.58	71.50	-12.4	36,528	-0.03%
2018/12/13	36.2	72.27	27.5	72.69	73.00	8.7	36,813	0.02%
2018/12/12	31	70.90	26.5	70.79	71.20	4.5	37,341	0.01%
2018/12/11	18.1	68.63	14	68.81	68.40	4.1	37,568	0.01%
2018/12/10	18.1	68.01	3	68.10	67.70	15.1	37,759	0.04%
2018/12/07	15	69.36	12	69.27	69.10	3	37,568	0.01%
2018/12/06	60.9	69.33	21	70.46	69.00	39.9	37,365	0.11%
2018/12/05	11.2	71.96	10	72.30	71.60	1.2	36,597	0.00%
2018/12/04	1	73.70	1	73.80	73.40	0	36,922	0.00%
2018/12/03	12.2	73.24	21.9	73.89	74.00	-9.7	36,977	-0.03%
2018/11/30	6.8	73.12	1.2	73.32	71.90	5.6	36,598	0.02%
2018/11/29	10.6	73.06	9.3	73.23	72.40	1.3	35,692	0.00%
2018/11/28	45.5	72.54	19.5	72.40	73.10	26	35,289	0.07%
2018/11/27	12	70.45	4	70.63	70.70	8	34,839	0.02%
2018/11/26	126.1	71.33	17	71.02	71.00	109.1	34,800	0.31%	大買/鉅額交易
2018/11/23	71	70.10	153.9	69.94	70.00	-82.9	34,663	-0.24%	大賣/
2018/11/22	31.4	70.14	68.4	69.73	69.50	-37	34,653	-0.11%
2018/11/21	28	70.09	30.1	69.99	70.60	-2.1	34,466	-0.01%
2018/11/20	16.9	71.51	3.6	72.21	71.00	13.3	34,147	0.04%
2018/11/19	5.8	73.29	2.8	73.60	73.40	3	33,901	0.01%
2018/11/16	196.3	74.82	9	74.42	74.30	187.3	34,199	0.55%	大買/鉅額交易
2018/11/15	15	74.14	13	73.65	74.50	2	35,037	0.01%
2018/11/14	34.2	74.00	205	73.10	73.30	-170.8	34,998	-0.49%	大賣/鉅額交易
2018/11/13	15.3	74.39	5.4	74.45	74.40	9.8	34,972	0.03%
2018/11/12	2.5	76.22	11.2	76.27	76.20	-8.7	34,899	-0.02%
2018/11/09	13.6	76.02	208.8	76.49	76.10	-195.2	35,101	-0.56%	大賣/鉅額交易
2018/11/08	17.4	77.24	19	77.10	76.60	-1.6	35,138	0.00%
2018/11/07	7.3	77.97	9.8	77.66	77.90	-2.5	35,022	-0.01%
2018/11/06	22.8	78.09	15.1	77.58	77.30	7.8	35,016	0.02%
2018/11/05	9.8	80.16	5.2	80.46	80.00	4.6	35,081	0.01%
2018/11/02	8.2	80.52	14.6	80.64	81.00	-6.4	35,222	-0.02%
2018/11/01	209.1	79.73	34.4	79.14	79.90	174.7	35,105	0.50%	大買/鉅額交易
2018/10/31	26.3	78.17	12.6	78.28	78.80	13.7	35,267	0.04%
2018/10/30	5.2	76.02	0	0.00	76.40	5.2	35,030	0.01%
2018/10/29	13.5	76.48	10.7	76.68	75.50	2.7	35,063	0.01%
2018/10/26	89.7	77.80	71.6	77.83	76.20	18.1	35,074	0.05%
2018/10/17	24	69.86	23.1	69.96	68.10	0.9	34,592	0.00%
2018/10/16	51.4	70.10	84.3	70.11	70.40	-32.9	33,758	-0.10%
2018/10/15	100	70.72	21	70.81	70.50	79	33,489	0.24%
2018/10/12	54	70.61	23	70.85	71.90	31	33,508	0.09%
2018/10/11	100.6	70.55	29	70.61	70.10	71.6	33,512	0.21%
2018/10/09	75.6	75.62	10	75.74	75.30	65.6	32,293	0.20%
2018/10/08	23.2	75.58	6	75.68	75.50	17.2	32,342	0.05%
2018/10/05	47.4	75.75	9	75.79	75.60	38.4	32,631	0.12%
2018/10/04	32.3	76.54	7	76.44	76.20	25.3	32,542	0.08%
2018/10/03	9	77.96	31.2	77.85	77.80	-22.2	32,668	-0.07%
2018/10/02	83.1	78.46	18	78.42	78.10	65.1	32,896	0.20%
2018/10/01	16.5	79.90	18	79.96	79.90	-1.5	32,641	0.00%
2018/09/28	21	78.97	20.8	79.01	79.20	0.2	32,840	0.00%
2018/09/27	10	78.30	26	78.10	78.70	-16	32,499	-0.05%
2018/09/26	11.1	77.44	34	77.37	77.30	-22.9	32,279	-0.07%
2018/09/25	8.5	75.96	2	75.20	76.10	6.5	32,142	0.02%
2018/09/21	38.1	75.61	14.7	75.34	75.80	23.3	32,370	0.07%
2018/09/20	35.2	75.96	11.2	75.60	75.60	24	32,265	0.07%
2018/09/19	24.1	76.13	18	76.11	76.40	6.1	32,294	0.02%
2018/09/18	36.3	76.38	11	76.61	75.80	25.3	32,335	0.08%
2018/09/17	188	77.62	9	77.66	77.80	179	32,456	0.55%	大買/鉅額交易
2018/09/14	59.3	77.29	22	77.47	77.90	37.3	32,799	0.11%
2018/09/13	23.1	76.11	210	76.00	76.00	-186.9	32,828	-0.57%	大賣/鉅額交易
2018/09/12	42.5	77.76	32	77.21	77.00	10.5	32,740	0.03%
2018/09/11	38	76.55	16	76.72	77.70	22	32,803	0.07%
2018/09/10	57.4	75.52	26.1	75.83	75.10	31.3	33,096	0.09%
2018/09/07	68.8	78.07	85.2	78.14	77.70	-16.5	32,715	-0.05%
2018/09/06	23.5	79.38	41	79.30	79.30	-17.5	32,743	-0.05%
2018/09/05	8	80.34	8	80.23	80.10	0	32,558	0.00%
2018/09/04	18.4	80.23	6	80.30	80.10	12.4	32,939	0.04%
2018/09/03	16.3	80.19	10	80.35	80.10	6.3	33,317	0.02%
2018/08/31	30.1	80.50	52	80.60	80.50	-21.9	34,592	-0.06%
2018/08/30	14.2	81.14	0	0.00	80.90	14.2	35,372	0.04%
2018/08/29	32	81.30	14	81.23	81.40	18	35,704	0.05%
2018/08/28	28	81.21	5.2	81.38	81.20	22.8	35,877	0.06%
2018/08/27	59.3	81.00	3	80.80	81.00	56.3	36,077	0.16%
2018/08/24	11.3	80.87	0.1	81.60	81.10	11.2	36,106	0.03%
2018/08/23	2.3	81.40	0	0.00	81.80	2.3	37,143	0.01%
2018/08/22	8.2	81.42	22.6	81.53	81.70	-14.4	37,444	-0.04%
2018/08/21	13	81.13	8	81.15	81.00	5	37,825	0.01%
2018/08/20	18	81.21	3	81.07	81.00	15	38,555	0.04%
2018/08/17	5	81.46	3.1	81.66	81.10	1.9	39,047	0.00%
2018/08/16	14	81.26	8.9	81.05	81.20	5.1	39,033	0.01%
2018/08/15	30.3	80.56	20	80.61	81.10	10.3	38,932	0.03%
2018/08/14	76.3	81.69	10	81.65	81.30	66.2	38,576	0.17%
2018/08/13	4.2	84.17	10	84.07	83.80	-5.9	37,744	-0.02%
2018/08/10	11.4	85.87	47.1	85.92	85.90	-35.7	37,559	-0.10%
2018/08/09	0	0.00	25	85.43	85.20	-25	37,496	-0.07%
2018/08/08	4	84.95	83	85.00	85.00	-79	37,984	-0.21%
2018/08/07	8	84.98	22	84.97	84.40	-14	38,653	-0.04%
2018/08/06	5.1	84.40	25.6	84.54	84.60	-20.5	40,277	-0.05%
2018/08/03	0	0.00	4	83.55	83.80	-4	40,685	-0.01%
2018/08/02	10	83.05	35	84.01	82.80	-25	40,725	-0.06%
2018/08/01	7	83.91	10.1	84.11	84.10	-3.1	40,747	-0.01%
2018/07/31	7	83.70	9.1	83.82	83.80	-2.1	40,718	-0.01%
2018/07/30	17	83.89	25.9	84.01	84.20	-8.9	40,734	-0.02%
2018/07/27	17	83.21	14	83.22	83.20	3	40,533	0.01%
2018/07/26	22	82.80	24.2	82.82	83.50	-2.2	40,985	-0.01%
2018/07/25	37	82.83	55	82.91	82.70	-18	41,156	-0.04%
2018/07/24	46	85.37	59	85.46	85.20	-13	41,023	-0.03%
2018/07/23	10.5	85.22	31	85.38	85.50	-20.5	40,405	-0.05%
2018/07/20	22	85.24	44.6	85.07	85.30	-22.6	40,448	-0.06%
2018/07/19	7.2	84.88	47.3	84.86	85.20	-40.1	40,634	-0.10%
2018/07/18	31.2	83.75	23	84.20	84.10	8.2	41,177	0.02%
2018/07/17	2	82.85	7	83.09	82.90	-5	41,148	-0.01%
2018/07/16	9	83.09	15	83.15	82.80	-6	41,273	-0.01%
2018/07/13	3	82.03	19	82.34	82.90	-16	42,018	-0.04%
2018/07/12	4	81.23	1	81.20	81.20	3	42,639	0.01%
2018/07/11	4	81.40	9	81.38	81.60	-5	42,885	-0.01%
2018/07/10	19.2	80.47	2	80.85	80.50	17.2	42,680	0.04%
2018/07/09	30	81.04	18	81.05	80.80	12	42,584	0.03%
2018/07/06	24.4	80.54	28	80.58	80.50	-3.6	42,830	-0.01%
2018/07/05	2	81.25	24	81.14	81.20	-22	42,840	-0.05%
2018/07/04	24.2	81.39	12.2	81.36	81.60	12	43,143	0.03%
2018/07/03	26	80.91	39	80.92	80.70	-13	43,802	-0.03%
2018/07/02	34.1	81.86	5	81.80	81.00	29.1	44,386	0.07%
2018/06/29	30	81.81	16.4	82.15	83.20	13.6	44,722	0.03%
2018/06/28	11.3	80.84	4	80.78	80.50	7.3	46,328	0.02%
2018/06/27	21.3	81.10	11	81.11	80.90	10.3	46,430	0.02%
2018/06/26	35	80.83	40	80.66	81.00	-5	46,386	-0.01%
2018/06/25	32.3	81.81	8	81.79	81.50	24.3	46,072	0.05%
2018/06/22	49.5	82.12	14.7	82.21	82.30	34.8	45,973	0.08%
2018/06/21	10	82.98	10	82.92	82.70	0	45,954	0.00%
2018/06/20	61	82.37	38	82.45	83.00	23	46,402	0.05%
2018/06/19	100.2	83.34	7	83.06	83.00	93.2	46,024	0.20%
2018/06/15	24.3	84.73	8.2	84.85	85.00	16	45,391	0.04%
2018/06/14	42	86.00	16	86.25	85.50	26	44,934	0.06%
2018/06/13	7.1	88.05	9.7	87.76	87.80	-2.6	44,377	-0.01%
2018/06/12	29.3	87.71	9	87.42	87.70	20.3	45,087	0.04%
2018/06/11	10	87.61	22.9	87.61	87.40	-12.9	45,024	-0.03%
2018/06/08	85	89.74	23	90.56	88.30	62	45,184	0.14%
2018/06/07	43.2	90.22	43.5	90.31	91.20	-0.3	44,916	0.00%
2018/06/06	11.2	88.61	53.3	88.94	89.10	-42.1	44,888	-0.09%
2018/06/05	9	87.90	11	87.98	88.10	-2	45,553	0.00%
2018/06/04	4.1	87.68	16.1	87.73	87.80	-12	45,573	-0.03%
2018/06/01	6.2	86.50	2	86.50	86.60	4.2	45,724	0.01%
2018/05/31	28	86.69	8	87.24	85.70	20	45,907	0.04%
2018/05/30	25	87.34	37	87.29	87.40	-12	45,020	-0.03%
2018/05/29	5.4	87.93	25	88.18	87.60	-19.6	44,829	-0.04%
2018/05/28	16.1	88.51	48	88.58	88.80	-32	44,821	-0.07%
2018/05/25	7.4	86.00	91.1	85.30	86.50	-83.7	44,419	-0.19%
2018/05/24	9.6	83.92	22	84.17	84.10	-12.5	44,188	-0.03%
2018/05/23	2	83.80	0	0.00	83.60	2	44,702	0.00%
2018/05/22	10.2	84.46	6	85.00	84.00	4.2	45,124	0.01%
2018/05/21	28	84.93	3.1	85.03	85.00	24.9	45,700	0.05%
2018/05/18	17.6	84.38	16	84.48	83.90	1.6	46,339	0.00%
2018/05/17	64.6	85.00	9.1	84.65	84.20	55.5	47,022	0.12%
2018/05/16	32.5	84.90	37	84.95	84.60	-4.5	47,215	-0.01%
2018/05/15	42.9	86.84	99.5	86.89	86.00	-56.5	47,488	-0.12%
2018/05/14	79.6	88.70	130.6	88.65	89.00	-51	48,662	-0.10%	大賣/
2018/05/11	10	84.04	44	84.44	85.00	-34	47,388	-0.07%
2018/05/10	4	82.50	10.2	82.52	82.90	-6.2	47,391	-0.01%
2018/05/09	49	82.21	5.3	82.06	81.80	43.7	47,644	0.09%
2018/05/08	58	82.15	21	82.16	82.60	37	48,053	0.08%
2018/05/07	61	81.19	23.2	81.41	81.60	37.8	48,209	0.08%
2018/05/04	39.8	80.69	7.3	80.41	80.40	32.5	48,519	0.07%
2018/05/03	40	80.45	8	80.56	80.10	32	48,855	0.07%
2018/05/02	140.4	83.28	10	82.26	81.80	130.4	48,950	0.27%	大買/鉅額交易
2018/04/30	56	82.54	23	82.66	82.90	33	49,029	0.07%
2018/04/27	51.4	81.08	9	81.03	81.50	42.4	49,363	0.09%
2018/04/26	28.2	81.05	27.2	81.11	80.60	1	49,915	0.00%
2018/04/25	48.2	80.04	26.1	79.95	80.40	22.1	50,957	0.04%
2018/04/24	76.6	81.10	31.7	81.48	80.60	44.9	51,057	0.09%
2018/04/23	112	83.41	40.1	83.21	83.00	72	50,484	0.14%	大買/
2018/04/20	16.3	84.02	40.6	84.18	84.00	-24.3	50,371	-0.05%
2018/04/19	75.3	84.32	207	84.03	85.00	-131.7	50,547	-0.26%	大賣/鉅額交易
2018/04/18	92.9	85.04	47	85.55	84.80	45.9	50,204	0.09%
2018/04/17	35.1	86.73	36	86.62	86.50	-1	50,087	0.00%
2018/04/16	23.4	87.37	5	87.20	87.60	18.4	50,333	0.04%
2018/04/13	15.4	87.07	5.2	87.11	87.00	10.2	50,506	0.02%
2018/04/12	47.7	87.08	3	87.30	86.80	44.7	50,851	0.09%
2018/04/11	44.2	88.13	1	88.70	87.30	43.2	51,181	0.08%
2018/04/10	25.1	87.18	12.5	87.13	87.00	12.6	51,411	0.02%
2018/04/09	32.6	87.05	34.6	87.51	87.40	-2	51,757	0.00%
2018/04/03	66.7	87.21	11	87.18	87.20	55.7	51,281	0.11%
2018/04/02	48.2	88.34	15	88.71	88.10	33.2	50,921	0.07%
2018/03/31	189.3	88.79	46.1	88.86	88.50	143.2	50,680	0.28%	大買/鉅額交易
2018/03/30	10	91.83	28	91.80	91.40	-18	48,765	-0.04%
2018/03/29	28	90.09	4	90.08	90.00	24	48,632	0.05%
2018/03/28	42	90.53	3.2	90.53	90.10	38.8	48,333	0.08%
2018/03/27	17	91.12	10.4	91.19	91.20	6.6	48,237	0.01%
2018/03/26	25	89.99	26	89.89	90.20	-1	48,082	0.00%
2018/03/23	96.5	90.97	16	90.92	90.40	80.5	48,202	0.17%
2018/03/22	19	92.69	14.1	92.91	92.80	4.9	48,376	0.01%
2018/03/21	16	92.53	4	92.50	92.40	12	48,263	0.02%
2018/03/20	64	92.52	10.1	92.53	92.60	53.9	48,615	0.11%
2018/03/19	39	92.98	6	92.97	92.90	33	48,662	0.07%
2018/03/16	29	92.97	25	93.22	92.80	4	48,767	0.01%
2018/03/15	39.3	92.84	11	93.30	93.40	28.3	48,424	0.06%
2018/03/14	17.1	93.74	11	93.58	93.30	6.1	48,939	0.01%
2018/03/13	67.3	95.75	53.7	95.67	95.20	13.5	48,868	0.03%
2018/03/12	47.3	93.87	72	94.03	94.30	-24.8	48,136	-0.05%
2018/03/09	35.4	91.65	59.1	91.55	91.90	-23.7	48,311	-0.05%
2018/03/08	10	89.41	13.1	89.42	89.40	-3.1	48,434	-0.01%
2018/03/07	29	88.82	19	89.55	88.50	10	48,600	0.02%
2018/03/06	19.8	88.12	6	88.35	88.20	13.8	49,225	0.03%
2018/03/05	50.9	87.33	1.6	87.76	87.00	49.4	49,994	0.10%
2018/03/02	34	87.32	3	87.30	87.80	31	49,680	0.06%
2018/03/01	14.6	87.92	17	87.64	87.90	-2.4	49,850	0.00%
2018/02/27	22.4	88.81	12.6	88.47	88.10	9.8	49,752	0.02%
2018/02/26	20	89.14	8.6	88.89	88.80	11.4	49,448	0.02%
2018/02/23	29.1	88.79	27.1	88.92	88.90	2	49,325	0.00%
2018/02/22	21.7	87.86	3.2	87.96	87.90	18.5	49,530	0.04%
2018/02/21	20.1	88.42	4.1	88.28	88.20	16.1	49,335	0.03%
2018/02/12	62.6	87.82	12	87.95	87.60	50.6	48,915	0.10%
2018/02/09	106.4	87.09	22.3	87.09	87.50	84	48,743	0.17%	大買/
2018/02/08	27.6	89.38	16	89.23	89.00	11.6	48,453	0.02%
2018/02/07	48.3	90.37	9	90.80	90.00	39.3	49,905	0.08%
2018/02/06	132.1	89.64	37	89.48	89.20	95.1	49,153	0.19%	大買/
2018/02/05	33	92.97	13	92.82	92.80	20	47,142	0.04%
2018/02/02	7.4	94.20	50.1	94.95	95.20	-42.7	47,140	-0.09%
2018/02/01	29.1	93.57	32	93.48	93.50	-3	47,024	-0.01%
2018/01/31	62.1	92.59	41	92.40	92.20	21.1	46,756	0.05%
2018/01/30	44.6	94.07	29	94.04	93.60	15.6	46,299	0.03%
2018/01/29	21	94.77	16	94.81	94.70	5	46,043	0.01%
2018/01/26	9.2	95.39	17.3	95.59	95.40	-8	45,847	-0.02%
2018/01/25	23	95.70	8	95.58	95.40	15	45,486	0.03%
2018/01/24	27	95.98	22.9	95.97	95.90	4.1	44,848	0.01%
2018/01/23	30.7	95.94	19	96.48	96.90	11.7	44,696	0.03%
2018/01/22	53.6	96.86	50	96.57	96.60	3.6	44,513	0.01%
2018/01/19	50.2	95.81	101.1	95.71	96.90	-51	43,848	-0.12%	大賣/
2018/01/18	9.1	94.33	32.5	94.46	93.80	-23.4	42,486	-0.06%
2018/01/17	35	93.17	15	93.05	93.40	20	42,043	0.05%
2018/01/16	49	93.34	17	93.26	93.40	32	41,887	0.08%
2018/01/15	17.4	92.95	27	93.00	93.30	-9.7	41,766	-0.02%
2018/01/12	42	91.88	13	91.96	91.80	29	41,540	0.07%
2018/01/11	57.2	91.35	13	91.61	91.40	44.2	41,459	0.11%
2018/01/10	46	90.95	8.3	90.87	90.80	37.7	40,939	0.09%
2018/01/09	14.1	91.93	12	91.89	91.80	2.1	40,640	0.01%
2018/01/08	60	91.87	11.6	91.81	91.80	48.4	40,616	0.12%
2018/01/05	31.8	92.22	6	92.72	93.00	25.8	40,275	0.06%
2018/01/04	36.1	92.85	20	92.86	92.60	16.1	39,996	0.04%
2018/01/03	25	94.36	12.3	94.37	94.00	12.7	39,819	0.03%
2018/01/02	9.1	95.05	30.6	95.12	95.00	-21.5	39,215	-0.05%