鴻海 (2317)-臺銀-臺中券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	98.6	169.59	54.4	169.35	169.50	44.2	115,830	0.04%
2024/05/09	90.3	172.41	75.1	172.09	170.50	15.2	114,664	0.01%
2024/05/08	104	169.79	36.3	169.88	169.50	67.7	113,075	0.06%	大買/
2024/05/07	115.8	168.87	134.7	169.12	169.50	-18.9	112,117	-0.02%	大買/大賣/
2024/05/06	91.5	165.91	310.7	165.37	167.50	-219.3	110,314	-0.20%	大賣/鉅額交易
2024/05/03	62.7	157.02	69.1	157.48	156.00	-6.4	107,787	-0.01%
2024/05/02	70.9	153.66	51.5	153.40	154.00	19.4	107,073	0.02%
2024/04/30	65.9	157.57	50	158.00	156.00	15.9	106,176	0.01%
2024/04/29	47.9	158.49	163.4	158.95	158.50	-115.5	105,289	-0.11%	大賣/鉅額交易
2024/04/26	55.2	156.32	110.7	156.21	155.00	-55.5	104,036	-0.05%	大賣/
2024/04/25	99.5	152.49	33.7	152.27	151.50	65.9	102,659	0.06%
2024/04/24	79.1	151.51	195.4	152.47	156.00	-116.3	101,157	-0.11%	大賣/鉅額交易
2024/04/23	77.9	144.84	19.8	145.05	144.00	58.1	98,752	0.06%
2024/04/22	33.1	143.54	36.4	143.37	143.00	-3.3	98,059	0.00%
2024/04/19	150.4	142.96	83.2	142.62	143.00	67.2	97,247	0.07%	大買/
2024/04/18	64.9	147.29	98.3	147.16	148.00	-33.4	95,526	-0.03%
2024/04/17	102.3	144.61	86.8	145.27	146.50	15.4	94,851	0.02%	大買/
2024/04/16	140.1	140.05	168.3	139.91	141.00	-28.2	93,480	-0.03%	大買/大賣/
2024/04/15	111.1	147.39	138.8	146.84	146.00	-27.6	90,976	-0.03%	大買/大賣/
2024/04/12	103.2	151.46	104.8	151.28	150.50	-1.6	89,690	0.00%	大買/大賣/
2024/04/11	255.7	149.24	164.8	149.60	150.00	90.9	87,961	0.10%	大買/大賣/
2024/04/10	129.7	156.08	44	155.76	154.50	85.8	85,355	0.10%	大買/
2024/04/09	92.8	157.90	100.1	157.64	158.00	-7.4	84,044	-0.01%
2024/04/08	100.1	158.05	100.9	158.39	158.00	-0.8	82,682	0.00%
2024/04/03	120.4	156.56	63	157.62	159.00	57.3	81,311	0.07%	大買/
2024/04/02	132.1	155.96	269.8	156.04	159.00	-137.8	79,344	-0.17%	大買/大賣/鉅額交易
2024/04/01	147.1	151.70	186.2	151.30	150.50	-39.1	76,692	-0.05%	大買/大賣/
2024/03/29	307	153.75	167.7	152.49	150.00	139.3	75,560	0.18%	大買/大賣/鉅額交易
2024/03/28	197	152.94	256	154.23	155.50	-59	73,210	-0.08%	大買/大賣/
2024/03/27	102.7	146.06	141.2	147.03	148.50	-38.5	70,339	-0.05%	大買/大賣/
2024/03/26	179.5	144.61	88	143.43	142.00	91.5	68,483	0.13%	大買/
2024/03/25	119.5	145.42	100.7	146.27	145.50	18.8	66,381	0.03%	大買/
2024/03/22	172.9	145.22	219.1	145.59	145.50	-46.3	64,505	-0.07%	大買/大賣/
2024/03/21	148.8	141.39	156.7	142.50	142.50	-7.9	61,032	-0.01%	大買/大賣/
2024/03/20	83.7	138.79	319.8	138.40	138.00	-236.1	58,649	-0.40%	大賣/鉅額交易
2024/03/19	77.1	133.49	135.2	133.42	136.00	-58.1	55,781	-0.10%	大賣/
2024/03/18	111.5	133.32	185.9	133.66	136.00	-74.4	53,182	-0.14%	大買/大賣/
2024/03/15	117	131.18	574.3	130.81	132.00	-457.3	49,532	-0.92%	大買/大賣/鉅額交易
2024/03/14	68.8	119.91	112	119.69	121.00	-43.2	43,236	-0.10%	大賣/
2024/03/13	102.8	120.45	319.1	120.74	120.50	-216.4	40,314	-0.54%	大買/大賣/鉅額交易
2024/03/12	63.1	115.46	549.2	115.30	119.00	-486.1	34,910	-1.39%	大賣/鉅額交易
2024/03/11	54.3	110.40	300.3	108.72	109.50	-246	29,389	-0.84%	大賣/鉅額交易
2024/03/08	98.6	106.37	16.9	106.22	105.00	81.7	27,431	0.30%
2024/03/07	8	107.70	66.2	107.73	107.50	-58.2	26,533	-0.22%
2024/03/06	20.4	106.42	24.6	106.31	106.50	-4.2	26,183	-0.02%
2024/03/05	64.1	107.13	134.2	107.85	106.50	-70.1	26,190	-0.27%	大賣/
2024/03/04	82.7	104.73	218.7	104.80	106.50	-136	25,463	-0.53%	大賣/鉅額交易
2024/03/01	73.7	102.50	1.3	102.60	102.00	72.4	24,125	0.30%
2024/02/29	28.5	103.14	6.5	103.38	103.00	22	24,041	0.09%
2024/02/27	14.7	103.59	30.2	103.83	103.50	-15.5	23,750	-0.07%
2024/02/26	51.5	103.65	29.2	103.14	103.50	22.3	23,649	0.09%
2024/02/23	33.8	103.28	24.7	103.38	103.00	9.1	23,790	0.04%
2024/02/22	12.2	103.09	15.1	103.23	103.50	-2.9	24,119	-0.01%
2024/02/21	7.2	103.25	9	103.28	103.00	-1.8	24,289	-0.01%
2024/02/20	17.3	103.56	85	104.26	103.50	-67.8	24,762	-0.27%
2024/02/19	27.7	101.63	72.9	102.56	103.00	-45.2	24,617	-0.18%
2024/02/16	42.4	101.00	5.1	101.50	101.50	37.3	25,053	0.15%
2024/02/15	28.4	101.35	2	101.50	101.00	26.4	25,287	0.10%
2024/02/05	11.8	101.33	23	101.53	101.50	-11.3	25,125	-0.04%
2024/02/02	18.7	102.10	16	102.00	102.00	2.7	25,105	0.01%
2024/02/01	1.1	102.01	52.1	102.40	103.00	-51	25,344	-0.20%
2024/01/31	1.7	101.98	7.1	102.06	102.50	-5.5	25,428	-0.02%
2024/01/30	2.7	102.00	35	102.10	102.00	-32.3	25,581	-0.13%
2024/01/29	10.4	102.30	23	102.61	102.50	-12.7	25,927	-0.05%
2024/01/26	12.7	102.46	14	102.89	102.50	-1.3	26,364	-0.01%
2024/01/25	2.8	101.50	76.7	101.72	102.00	-73.9	26,353	-0.28%
2024/01/24	21	100.52	4	100.75	100.50	17	26,387	0.06%
2024/01/23	16.1	100.47	146.2	100.83	101.00	-130.1	27,103	-0.48%	大賣/鉅額交易
2024/01/22	58.5	100.08	8.2	100.06	99.90	50.3	29,035	0.17%
2024/01/19	26.2	100.29	60	100.33	100.50	-33.8	29,204	-0.12%
2024/01/18	8.7	99.51	121	99.71	99.90	-112.3	29,563	-0.38%	大賣/鉅額交易
2024/01/17	83.1	99.18	5.7	98.93	98.60	77.4	29,936	0.26%
2024/01/16	32.6	99.77	31	99.94	100.00	1.6	30,976	0.01%
2024/01/15	97.3	100.17	1	100.51	100.00	96.3	31,922	0.30%
2024/01/12	38.8	100.60	3	100.17	100.50	35.8	32,081	0.11%
2024/01/11	51.5	100.07	32.1	100.72	100.50	19.5	32,209	0.06%
2024/01/10	50.7	100.63	4.9	100.40	100.00	45.8	32,083	0.14%
2024/01/09	34.2	101.46	2.2	101.51	101.00	32	31,963	0.10%
2024/01/08	64.1	102.40	19.8	102.14	101.50	44.3	31,828	0.14%
2024/01/05	25.3	104.06	11.1	104.18	104.00	14.2	31,693	0.04%
2024/01/04	2	104.00	12.1	104.50	104.00	-10	31,937	-0.03%
2024/01/03	5.2	104.19	16	104.47	104.50	-10.9	32,154	-0.03%
2024/01/02	5.2	104.52	31	104.55	105.00	-25.8	32,305	-0.08%
2023/12/29	4	104.12	45.1	104.54	104.50	-41.1	32,250	-0.13%
2023/12/28	19.1	103.53	21.1	103.74	104.00	-2	32,274	-0.01%
2023/12/27	16.2	103.50	7.3	103.51	103.50	8.9	32,180	0.03%
2023/12/26	3.4	103.50	16.1	103.72	104.00	-12.7	32,097	-0.04%
2023/12/25	13.5	103.57	5.9	103.50	103.50	7.6	32,284	0.02%
2023/12/22	7	103.14	22.7	103.31	103.50	-15.7	32,363	-0.05%
2023/12/21	8.2	103.13	24.8	102.87	103.50	-16.6	32,468	-0.05%
2023/12/20	18.2	103.30	185	103.75	104.50	-166.7	32,160	-0.52%	大賣/鉅額交易
2023/12/19	14.4	101.61	36.3	102.12	102.50	-21.9	31,507	-0.07%
2023/12/18	13.1	101.58	39.5	101.55	102.00	-26.4	31,329	-0.08%
2023/12/15	38	101.26	27.5	101.34	101.50	10.5	31,177	0.03%
2023/12/14	13.1	101.69	47.1	101.77	102.00	-34	30,726	-0.11%
2023/12/13	4.5	100.89	5.1	100.80	101.00	-0.6	30,500	0.00%
2023/12/12	5.8	100.90	6.8	101.00	101.00	-1.1	30,839	0.00%
2023/12/11	10.7	100.77	21	100.81	101.00	-10.3	30,769	-0.03%
2023/12/08	16.1	101.20	10	101.45	101.50	6.1	30,658	0.02%
2023/12/07	13.7	100.96	28.7	100.97	101.00	-15	30,887	-0.05%
2023/12/06	19.2	101.19	5.5	101.14	101.00	13.7	30,950	0.04%
2023/12/05	4.3	100.76	10	101.25	101.00	-5.7	30,895	-0.02%
2023/12/04	20.3	100.90	6.6	100.85	101.00	13.7	30,773	0.04%
2023/12/01	67.7	100.63	10	100.80	100.50	57.7	30,811	0.19%
2023/11/30	72.9	101.64	7.1	101.44	101.50	65.8	30,592	0.22%
2023/11/29	25.6	101.96	2.6	102.24	102.00	23.1	30,267	0.08%
2023/11/28	11.2	102.50	22.4	102.39	102.50	-11.1	29,970	-0.04%
2023/11/27	42.2	102.18	47.1	102.20	101.50	-4.9	30,482	-0.02%
2023/11/24	48.3	101.50	2.2	101.05	101.50	46.1	30,442	0.15%
2023/11/22	29.1	102.89	37.2	102.15	102.00	-8.1	31,063	-0.03%
2023/11/21	4.2	101.51	45.9	102.13	102.50	-41.7	30,942	-0.13%
2023/11/20	30.2	101.04	24.6	101.25	101.00	5.7	31,170	0.02%
2023/11/17	32.8	102.54	76.6	102.65	102.50	-43.8	30,949	-0.14%
2023/11/16	15.2	100.90	60.4	100.94	101.00	-45.2	30,387	-0.15%
2023/11/15	78.6	100.30	48.3	100.35	100.50	30.3	30,054	0.10%
2023/11/14	39.3	99.79	64.2	99.81	100.00	-24.8	29,488	-0.08%
2023/11/13	22.2	97.90	30.7	97.96	97.70	-8.5	29,120	-0.03%
2023/11/10	32.7	97.26	3.1	97.29	97.20	29.6	29,544	0.10%
2023/11/09	27.2	98.00	16.2	98.01	97.90	11	30,337	0.04%
2023/11/08	14.4	96.80	41	96.78	97.00	-26.6	30,321	-0.09%
2023/11/07	81.4	95.81	37	95.86	96.10	44.4	30,373	0.15%
2023/11/06	66.1	96.70	34.3	97.09	96.40	31.8	30,281	0.11%
2023/11/03	121.7	95.62	32.1	95.69	95.80	89.6	29,982	0.30%	大買/
2023/11/02	39.5	96.74	48.6	96.80	97.00	-9	29,758	-0.03%
2023/11/01	95.2	95.90	7.8	96.05	95.60	87.4	30,097	0.29%
2023/10/31	52.1	96.14	34	96.21	96.50	18.1	30,309	0.06%
2023/10/30	235.8	95.21	90	95.16	94.50	145.8	29,933	0.49%	大買/鉅額交易
2023/10/27	37.1	98.39	11	98.29	98.20	26.1	28,083	0.09%
2023/10/26	55.3	98.45	7.2	98.45	98.50	48.1	28,036	0.17%
2023/10/25	73.7	99.07	40.5	98.85	99.00	33.2	27,773	0.12%
2023/10/24	244.1	98.79	58.6	98.51	98.30	185.5	27,620	0.67%	大買/鉅額交易
2023/10/23	147	100.73	42.6	100.88	100.50	104.4	26,288	0.40%	大買/鉅額交易
2023/10/20	12.1	103.38	44.7	103.29	103.50	-32.7	25,919	-0.13%
2023/10/19	48.7	103.67	0.4	104.00	103.50	48.3	25,714	0.19%
2023/10/18	12.7	105.68	34	105.99	105.50	-21.3	25,514	-0.08%
2023/10/17	13.2	107.22	5.2	106.89	106.50	8	25,614	0.03%
2023/10/16	30.5	107.00	9.7	107.00	107.00	20.8	26,265	0.08%
2023/10/13	32.2	107.47	14.3	107.00	107.50	17.9	26,851	0.07%
2023/10/12	1.1	106.50	23	106.78	107.00	-21.9	27,096	-0.08%
2023/10/11	8.5	106.00	37.6	106.03	106.00	-29.1	27,348	-0.11%
2023/10/06	28.2	105.31	17.5	105.30	105.50	10.7	27,369	0.04%
2023/10/05	6.6	103.30	8.1	103.44	103.50	-1.6	27,528	-0.01%
2023/10/04	88.4	102.87	10.5	102.98	103.00	77.9	27,645	0.28%
2023/10/03	8.9	104.00	0	104.50	104.00	8.9	27,599	0.03%
2023/10/02	1.4	104.89	15	104.83	104.50	-13.6	27,816	-0.05%
2023/09/28	31.3	103.69	26.2	104.00	104.00	5.1	28,735	0.02%
2023/09/27	29.4	103.97	17	104.09	104.00	12.4	29,226	0.04%
2023/09/26	60	104.46	11.2	104.06	104.00	48.8	30,286	0.16%
2023/09/25	33	105.12	3.4	105.06	105.50	29.6	31,242	0.09%
2023/09/22	11.5	105.07	2.1	105.26	105.00	9.4	31,773	0.03%
2023/09/21	28.1	105.11	2.3	105.07	105.00	25.8	32,181	0.08%
2023/09/20	27.5	106.33	2.1	106.36	106.00	25.4	32,555	0.08%
2023/09/19	3.7	106.86	21.3	106.86	106.50	-17.6	33,360	-0.05%
2023/09/18	30.2	106.07	1.4	106.50	106.50	28.8	34,796	0.08%
2023/09/15	22.3	106.12	7.1	106.50	106.00	15.2	35,058	0.04%
2023/09/14	12	106.67	13.2	106.50	106.50	-1.1	34,962	0.00%
2023/09/13	12.1	106.34	3	106.00	106.00	9.1	35,116	0.03%
2023/09/12	3.1	106.68	18.8	107.09	107.50	-15.7	35,594	-0.04%
2023/09/11	14.4	105.25	5.8	105.05	105.00	8.6	35,679	0.02%
2023/09/08	7.6	105.25	2.1	105.26	106.00	5.5	35,975	0.02%
2023/09/07	9.4	105.52	7.7	105.80	105.50	1.8	36,936	0.00%
2023/09/06	15.1	106.10	5.1	106.10	106.00	10	38,325	0.03%
2023/09/05	0.3	106.50	8	106.50	107.00	-7.7	38,319	-0.02%
2023/09/04	28.4	106.62	10.5	106.17	106.50	17.9	38,384	0.05%
2023/09/01	6.5	107.00	9	107.06	107.50	-2.5	38,403	-0.01%
2023/08/31	6.7	106.17	20.1	106.33	106.50	-13.4	38,772	-0.03%
2023/08/30	15	106.24	8.5	106.21	106.00	6.5	38,234	0.02%
2023/08/29	50.9	105.77	22.3	105.91	106.00	28.6	38,783	0.07%
2023/08/28	14.7	108.60	4.3	108.64	108.00	10.4	38,485	0.03%
2023/08/25	17	108.38	4	108.13	108.00	13	39,185	0.03%
2023/08/24	18.3	109.39	43.7	109.28	109.50	-25.3	40,302	-0.06%
2023/08/23	17.2	106.97	19	106.92	106.50	-1.8	40,756	0.00%
2023/08/22	2.9	106.47	19.5	106.44	106.50	-16.5	41,061	-0.04%
2023/08/21	3.4	106.16	2.3	105.79	106.00	1	41,271	0.00%
2023/08/18	30.7	106.20	3.8	106.11	106.00	26.8	41,354	0.06%
2023/08/17	10.8	106.07	7.6	106.47	106.50	3.2	41,432	0.01%
2023/08/16	52.9	105.82	24.5	105.92	105.50	28.4	41,323	0.07%
2023/08/15	86.3	107.72	30.2	107.37	107.00	56.2	41,146	0.14%
2023/08/14	19.9	109.87	37	109.57	110.00	-17.1	40,542	-0.04%
2023/08/11	29.5	108.82	9.4	108.89	108.50	20.1	40,690	0.05%
2023/08/10	19.9	109.70	16.4	109.82	110.00	3.5	41,012	0.01%
2023/08/09	4.5	110.64	29.1	110.67	110.50	-24.6	41,109	-0.06%
2023/08/08	15.2	110.53	25.2	110.50	110.50	-10	41,947	-0.02%
2023/08/07	74	110.99	18.1	111.36	109.50	56	41,823	0.13%
2023/08/04	20.3	110.10	41.2	110.15	111.00	-20.9	41,358	-0.05%
2023/08/02	31.5	108.44	17	108.88	108.00	14.5	41,384	0.03%
2023/08/01	10.6	110.00	25	110.04	110.50	-14.3	40,993	-0.03%
2023/07/31	22.7	109.53	14.2	109.68	108.50	8.5	40,803	0.02%
2023/07/28	34	109.99	1.6	110.09	109.50	32.4	40,510	0.08%
2023/07/27	25.2	110.96	6.7	111.60	110.50	18.5	40,589	0.05%
2023/07/26	30.7	111.66	26.4	111.65	111.50	4.3	40,899	0.01%
2023/07/25	25.4	110.88	80.5	110.57	112.00	-55	40,721	-0.14%
2023/07/24	14.7	107.86	31.8	107.89	108.00	-17.2	39,989	-0.04%
2023/07/21	35.2	107.55	5	107.10	107.50	30.2	40,226	0.08%
2023/07/20	27	108.37	17.1	108.74	108.00	9.9	40,260	0.02%
2023/07/19	44.5	109.79	49.3	109.96	108.50	-4.8	40,018	-0.01%
2023/07/18	16.5	111.68	65.6	111.99	112.00	-49.2	39,654	-0.12%
2023/07/17	17.5	110.12	32.6	110.23	110.50	-15.2	39,110	-0.04%
2023/07/14	9.9	107.53	426.4	106.73	109.50	-416.6	38,735	-1.08%	大賣/鉅額交易
2023/07/13	17.7	108.10	24.7	107.69	107.00	-7	38,284	-0.02%
2023/07/12	14.4	106.93	46.5	106.92	107.50	-32.1	38,042	-0.08%
2023/07/11	37.3	105.13	15	104.67	105.00	22.3	37,842	0.06%
2023/07/10	35.2	105.12	9	104.94	104.50	26.2	37,828	0.07%
2023/07/07	23.9	105.32	47.2	105.07	105.50	-23.3	37,756	-0.06%
2023/07/06	71.3	106.02	15.1	106.56	105.50	56.2	37,732	0.15%
2023/07/05	118.7	108.67	13.9	108.53	108.50	104.8	36,789	0.28%	大買/鉅額交易
2023/07/04	173.7	110.81	61.2	111.22	110.00	112.5	36,139	0.31%	大買/鉅額交易
2023/07/03	475.1	114.15	75.8	114.47	115.00	399.3	35,462	1.13%	大買/鉅額交易
2023/06/30	28.5	111.97	39.2	112.26	113.00	-10.7	34,309	-0.03%
2023/06/29	82.2	114.28	30.2	113.66	113.00	52	33,829	0.15%
2023/06/28	47.4	115.10	45.3	114.87	115.00	2	33,522	0.01%
2023/06/27	43.3	114.95	20.1	115.55	114.00	23.1	33,179	0.07%
2023/06/26	54	115.31	105.7	115.08	115.50	-51.6	32,601	-0.16%	大賣/
2023/06/21	21	112.57	16	112.72	113.00	5	32,082	0.02%
2023/06/20	39.1	112.37	18.3	112.59	112.50	20.9	32,028	0.07%
2023/06/19	30.7	111.99	14.4	112.17	112.50	16.3	31,892	0.05%
2023/06/16	30.8	111.96	61	111.75	111.00	-30.2	31,825	-0.09%
2023/06/15	32.6	111.58	60.5	111.78	111.50	-27.9	31,398	-0.09%
2023/06/14	29.1	112.38	12.1	112.69	112.50	17	31,855	0.05%
2023/06/13	89.5	112.08	133.6	112.65	112.50	-44.1	31,723	-0.14%	大賣/
2023/06/12	97.4	110.58	143.6	109.94	110.50	-46.2	30,901	-0.15%	大賣/
2023/06/09	5.2	107.60	20.8	107.80	108.00	-15.6	29,760	-0.05%
2023/06/08	40.6	107.14	24	107.54	107.00	16.6	29,876	0.06%
2023/06/07	21	107.67	51.5	107.80	108.00	-30.5	30,051	-0.10%
2023/06/06	55	106.34	52.1	106.93	107.00	2.9	30,703	0.01%
2023/06/05	44.7	107.85	11.7	107.70	107.50	33	30,622	0.11%
2023/06/02	37.6	108.13	54.8	108.12	108.00	-17.2	31,419	-0.05%
2023/06/01	13.7	107.13	77.9	107.39	108.00	-64.2	31,156	-0.21%
2023/05/31	65	106.32	26.1	106.51	106.50	38.9	30,871	0.13%
2023/05/30	66.6	107.12	140.4	106.99	107.00	-73.8	30,356	-0.24%	大賣/
2023/05/29	11.5	104.72	113.1	104.39	105.50	-101.7	29,635	-0.34%	大賣/鉅額交易
2023/05/26	71.8	102.19	28.8	102.33	102.50	43	29,233	0.15%
2023/05/25	34.6	102.58	11.1	102.96	102.50	23.5	28,999	0.08%
2023/05/24	28.8	102.76	7	102.93	103.00	21.8	28,936	0.08%
2023/05/23	21.8	102.58	15.3	102.93	102.50	6.5	28,904	0.02%
2023/05/22	6.5	102.75	20.4	102.51	103.00	-13.9	28,907	-0.05%
2023/05/19	32.4	102.53	5.9	102.88	103.00	26.4	29,083	0.09%
2023/05/18	8.3	102.89	41.5	103.02	103.00	-33.2	29,193	-0.11%
2023/05/17	13.3	102.46	36.1	102.76	102.50	-22.8	29,333	-0.08%
2023/05/16	47.6	102.32	2.5	102.50	102.00	45.1	28,993	0.16%
2023/05/15	50.4	102.03	0	102.50	102.00	50.4	28,601	0.18%
2023/05/12	11.4	105.44	9.4	105.99	102.50	2	28,557	0.01%
2023/05/11	11.4	105.44	9.4	105.99	105.00	2	27,867	0.01%
2023/05/10	14	106.32	10.2	106.40	106.50	3.8	27,910	0.01%
2023/05/09	14.4	105.99	53.1	105.92	106.50	-38.7	28,140	-0.14%
2023/05/08	17.3	105.06	7.2	105.42	105.00	10.1	28,301	0.04%
2023/05/05	15.2	104.93	5.1	104.71	105.00	10	28,849	0.03%
2023/05/04	5.4	105.04	7.7	105.30	105.00	-2.3	29,465	-0.01%
2023/05/03	8.1	105.50	32.4	105.53	105.50	-24.4	29,917	-0.08%
2023/05/02	10.5	105.70	121.6	105.50	106.00	-111	30,781	-0.36%	大賣/鉅額交易
2023/04/28	1.4	103.99	34.5	104.13	104.50	-33.1	31,312	-0.11%
2023/04/27	12.1	103.50	23	103.50	103.50	-10.9	31,454	-0.03%
2023/04/26	14.4	103.43	50.6	103.73	103.50	-36.2	31,624	-0.11%
2023/04/25	40.6	103.21	12.2	103.50	103.00	28.4	31,354	0.09%
2023/04/24	15.3	103.67	12.3	103.95	103.50	3	31,215	0.01%
2023/04/21	31.7	104.31	20.8	104.59	104.00	10.9	31,240	0.03%
2023/04/20	12.2	104.06	64.6	104.37	104.50	-52.4	31,018	-0.17%
2023/04/19	25.3	103.59	18.5	103.96	104.00	6.9	31,244	0.02%
2023/04/18	25.7	104.02	5	104.00	104.50	20.7	31,266	0.07%
2023/04/17	25.6	104.02	9	104.06	104.00	16.6	31,594	0.05%
2023/04/14	10.2	103.75	55.3	104.14	104.50	-45.1	32,030	-0.14%
2023/04/13	18.8	102.84	49.1	103.16	103.00	-30.4	32,380	-0.09%
2023/04/12	61.3	102.76	9	102.83	102.50	52.3	32,302	0.16%
2023/04/11	31.8	103.40	13	103.50	103.50	18.8	32,585	0.06%
2023/04/10	22.1	103.16	1	103.00	103.00	21.1	32,478	0.06%
2023/04/07	35.5	103.46	6.1	103.75	103.00	29.4	32,418	0.09%
2023/04/06	107.1	103.82	11	103.68	103.50	96.1	32,371	0.30%	大買/
2023/03/31	12	104.24	11	104.36	104.00	1	31,976	0.00%
2023/03/30	4.4	103.66	16.1	104.12	104.50	-11.7	32,025	-0.04%
2023/03/29	8	103.48	17.1	103.50	103.50	-9.1	32,165	-0.03%
2023/03/28	13.6	103.24	8	103.44	103.00	5.6	32,556	0.02%
2023/03/27	40.7	104.03	11.3	104.07	103.50	29.4	32,645	0.09%
2023/03/24	14.3	104.89	82.6	105.24	105.50	-68.2	33,306	-0.20%
2023/03/23	13	103.81	14.6	103.85	103.50	-1.6	32,568	0.00%
2023/03/22	10.2	103.75	6.4	103.66	103.50	3.8	32,454	0.01%
2023/03/21	6.2	103.33	17	103.76	103.50	-10.8	32,672	-0.03%
2023/03/20	15.5	102.70	3	103.00	102.50	12.5	32,644	0.04%
2023/03/17	22.2	103.75	62.3	103.69	103.50	-40.1	32,828	-0.12%
2023/03/16	10.2	102.40	15.3	102.18	102.00	-5	32,303	-0.02%
2023/03/15	14.4	102.50	4.5	102.61	102.50	9.9	32,585	0.03%
2023/03/14	14.2	101.92	13	102.42	102.00	1.2	33,160	0.00%
2023/03/13	8.7	102.25	77.3	102.08	103.00	-68.6	33,434	-0.21%
2023/03/10	33.6	101.74	21.6	101.56	102.00	12	34,333	0.03%
2023/03/09	104	102.92	12	102.67	102.50	92	34,973	0.26%	大買/
2023/03/08	17.4	104.53	33.9	104.49	104.00	-16.5	35,167	-0.05%
2023/03/07	31.3	105.10	59.3	105.05	105.00	-27.9	35,211	-0.08%
2023/03/06	14.3	103.43	62.7	103.61	103.50	-48.3	34,782	-0.14%
2023/03/03	18.2	103.02	22.1	102.98	102.50	-3.9	34,733	-0.01%
2023/03/02	6.4	102.33	14.3	102.49	102.50	-7.9	34,949	-0.02%
2023/03/01	21.4	100.69	21.1	101.91	102.00	0.2	35,010	0.00%
2023/02/24	65.6	101.52	4	101.51	101.00	61.6	34,736	0.18%
2023/02/23	4	102.50	9.2	102.72	103.00	-5.2	34,341	-0.02%
2023/02/22	15.1	101.64	15.2	101.83	102.00	-0.1	34,713	0.00%
2023/02/21	23.6	102.66	13.1	102.58	102.50	10.5	34,783	0.03%
2023/02/20	25.3	103.08	13	103.15	103.00	12.3	35,331	0.03%
2023/02/17	10.8	103.00	233.5	103.01	103.50	-222.7	35,745	-0.62%	大賣/鉅額交易
2023/02/16	25.4	103.37	54.2	103.26	103.50	-28.8	36,384	-0.08%
2023/02/15	217.8	102.00	62	102.23	102.50	155.8	37,202	0.42%	大買/鉅額交易
2023/02/14	17.2	101.68	27.5	101.81	102.00	-10.3	37,250	-0.03%
2023/02/13	17	101.52	62.9	101.47	101.00	-45.9	37,616	-0.12%
2023/02/10	9.8	101.40	64.9	101.50	101.50	-55.1	37,809	-0.15%
2023/02/09	1.3	100.64	8.1	100.94	101.00	-6.7	38,059	-0.02%
2023/02/08	24	100.54	1.2	100.58	100.50	22.8	38,379	0.06%
2023/02/07	36.5	100.97	19.1	100.82	100.50	17.4	38,627	0.04%
2023/02/06	60.7	101.57	55.5	101.56	101.50	5.2	38,581	0.01%
2023/02/03	49.7	99.78	44.3	99.63	99.60	5.4	38,523	0.01%
2023/02/02	70	100.11	35.3	100.47	100.00	34.6	38,531	0.09%
2023/02/01	27.4	100.34	13.1	100.08	100.00	14.3	38,077	0.04%
2023/01/31	91.4	99.60	104.8	100.14	99.70	-13.4	37,933	-0.04%	大賣/
2023/01/30	135.4	98.45	38	98.27	98.10	97.4	37,093	0.26%	大買/
2023/01/17	39.9	98.21	28	98.23	98.10	11.9	36,341	0.03%
2023/01/16	110.3	98.47	6.4	98.76	98.10	103.9	36,361	0.29%	大買/鉅額交易
2023/01/13	88	98.88	6.3	99.11	98.60	81.7	36,315	0.22%
2023/01/12	15.3	98.88	4.2	99.07	98.60	11.1	36,978	0.03%
2023/01/11	7.6	99.35	8.1	99.49	99.10	-0.5	37,569	0.00%
2023/01/10	17.3	99.50	3	99.33	99.40	14.3	37,879	0.04%
2023/01/09	28.9	99.16	25.3	99.37	99.10	3.6	38,027	0.01%
2023/01/06	31.2	98.52	3	98.70	98.40	28.2	37,890	0.07%
2023/01/05	72.4	98.14	4.2	98.15	98.00	68.2	38,045	0.18%
2023/01/04	80.6	98.29	11.1	98.35	98.10	69.5	38,079	0.18%
2023/01/03	108.2	98.69	31	98.81	99.10	77.2	38,013	0.20%	大買/
2022/12/30	29.3	99.94	328	100.00	99.90	-298.7	37,602	-0.79%	大賣/鉅額交易
2022/12/29	79	99.81	118.1	99.87	99.70	-39.1	37,753	-0.10%	大賣/
2022/12/28	31.2	100.20	10	100.05	100.50	21.2	38,005	0.06%
2022/12/27	8.3	100.94	12.6	100.78	100.50	-4.3	37,915	-0.01%
2022/12/26	0.7	100.96	2.5	100.60	101.00	-1.8	38,115	0.00%
2022/12/23	12.5	100.60	1.1	101.00	101.00	11.4	38,434	0.03%
2022/12/22	7.3	100.57	6.2	100.84	101.00	1.1	38,849	0.00%
2022/12/21	48.5	100.09	16.1	100.19	100.00	32.3	39,308	0.08%
2022/12/20	65.9	100.44	25	100.60	100.00	40.8	39,198	0.10%
2022/12/19	26.5	100.91	4	101.25	101.50	22.5	39,135	0.06%
2022/12/16	78.8	100.61	18	100.75	100.50	60.8	38,899	0.16%
2022/12/15	13.3	101.62	2	101.75	101.50	11.3	38,102	0.03%
2022/12/14	4	102.00	21.7	102.45	102.50	-17.7	38,124	-0.05%
2022/12/13	44.8	101.31	7	101.79	101.00	37.8	38,141	0.10%
2022/12/12	29.5	101.70	13.6	101.71	102.00	15.9	37,850	0.04%
2022/12/09	7.3	102.22	9	102.33	102.00	-1.7	38,145	0.00%
2022/12/08	37	101.75	22	101.57	101.50	15	37,890	0.04%
2022/12/07	24.6	102.53	15.3	102.78	102.00	9.3	37,817	0.02%
2022/12/06	74.7	103.39	29.2	103.34	103.00	45.5	37,621	0.12%
2022/12/05	46.8	106.25	37.8	106.06	105.50	8.9	37,014	0.02%
2022/12/02	85.6	105.41	107.3	105.28	105.50	-21.7	36,500	-0.06%	大賣/
2022/12/01	64.1	102.40	76.2	102.55	103.00	-12.1	35,734	-0.03%
2022/11/30	33.4	100.88	31.2	101.27	100.50	2.2	34,905	0.01%
2022/11/29	30	99.96	9.6	99.94	100.00	20.4	34,038	0.06%
2022/11/28	469.2	99.73	11.6	100.04	100.00	457.5	33,757	1.36%	大買/鉅額交易
2022/11/25	21.2	100.55	20	100.23	100.50	1.2	33,605	0.00%
2022/11/24	43.6	100.28	10	100.45	101.00	33.6	33,507	0.10%
2022/11/23	18.4	100.90	6.2	101.09	100.50	12.2	33,169	0.04%
2022/11/22	46.7	100.11	429	100.50	100.50	-382.3	33,091	-1.16%	大賣/鉅額交易
2022/11/21	19.6	100.50	2	100.75	100.00	17.6	32,902	0.05%
2022/11/18	45.3	101.20	17.9	100.86	100.50	27.5	32,636	0.08%
2022/11/17	9.3	101.39	6	101.50	101.50	3.3	32,326	0.01%
2022/11/16	33.6	101.86	34.3	102.17	101.50	-0.7	32,188	0.00%
2022/11/15	59.2	101.66	23.3	101.72	101.50	35.9	31,685	0.11%
2022/11/14	38.5	100.30	22	100.60	101.50	16.5	31,198	0.05%
2022/11/11	166.9	100.41	82.2	101.37	100.00	84.7	30,512	0.28%	大買/
2022/11/10	78	100.55	3.1	100.67	100.50	75	29,543	0.25%
2022/11/09	10.5	101.52	123.8	101.39	102.50	-113.2	29,373	-0.39%	大賣/鉅額交易
2022/11/08	43.6	100.13	4	100.38	100.00	39.6	29,190	0.14%
2022/11/07	160.7	100.18	10.2	100.06	100.00	150.5	29,498	0.51%	大買/鉅額交易
2022/11/04	547	100.01	148.3	100.36	100.50	398.7	29,858	1.34%	大買/大賣/鉅額交易
2022/11/03	122.4	100.59	109	101.00	101.00	13.4	29,990	0.04%	大買/大賣/
2022/11/02	74.2	101.16	52.2	101.50	102.00	21.9	29,765	0.07%
2022/11/01	107.3	101.23	57	101.50	101.50	50.3	29,668	0.17%	大買/
2022/10/31	16.9	102.07	6.1	102.66	102.50	10.8	29,304	0.04%
2022/10/28	7.3	103.55	1	104.00	104.00	6.3	29,222	0.02%
2022/10/27	3.7	104.45	19.4	104.60	104.00	-15.7	29,368	-0.05%
2022/10/26	13.7	103.64	6.3	103.68	104.00	7.4	29,519	0.03%
2022/10/25	10.7	102.24	17.5	103.07	103.50	-6.9	29,293	-0.02%
2022/10/24	18.5	103.60	10.1	103.01	103.00	8.3	29,045	0.03%
2022/10/21	6.4	102.84	7	103.07	103.50	-0.6	28,923	0.00%
2022/10/20	125.4	101.11	24.3	101.44	102.50	101.1	29,034	0.35%	大買/鉅額交易
2022/10/19	22	103.66	13.1	103.74	103.00	8.9	28,453	0.03%
2022/10/18	29.4	104.09	4.7	103.89	103.50	24.7	28,204	0.09%
2022/10/17	12	104.54	17	104.94	105.00	-5	28,041	-0.02%
2022/10/14	11.7	104.61	105.1	105.00	105.00	-93.4	27,956	-0.33%	大賣/
2022/10/13	7.4	103.44	4.3	103.51	103.50	3.1	28,122	0.01%
2022/10/12	23.6	103.29	14.1	103.29	103.00	9.5	27,974	0.03%
2022/10/11	19.3	104.66	8	104.63	104.00	11.3	27,628	0.04%
2022/10/07	10.8	107.48	12.5	107.17	107.50	-1.6	27,413	-0.01%
2022/10/06	35.4	107.10	18.1	107.14	107.50	17.3	27,815	0.06%
2022/10/05	40.7	106.66	20.9	106.76	107.00	19.8	27,893	0.07%
2022/10/04	4.8	102.20	11	102.05	102.50	-6.2	27,455	-0.02%
2022/10/03	7.8	101.14	50	101.00	101.00	-42.2	27,474	-0.15%
2022/09/30	34.4	100.96	9.5	101.00	102.00	24.9	27,695	0.09%
2022/09/29	32.1	101.21	14.2	101.45	101.50	17.9	27,913	0.06%
2022/09/28	139.5	101.13	23	101.39	100.50	116.5	28,002	0.42%	大買/鉅額交易
2022/09/27	12.6	103.85	6.3	103.92	103.50	6.3	27,942	0.02%
2022/09/26	33.5	104.47	4	104.00	104.00	29.5	28,760	0.10%
2022/09/23	9.5	106.45	4.9	106.56	106.50	4.6	29,122	0.02%
2022/09/22	9.1	106.55	2.3	106.50	107.00	6.8	29,606	0.02%
2022/09/21	11.2	107.06	0	0.00	107.00	11.2	29,763	0.04%
2022/09/20	4.1	107.75	2.4	107.58	108.50	1.7	29,793	0.01%
2022/09/19	2.3	107.45	5.5	107.00	107.00	-3.2	29,797	-0.01%
2022/09/16	14.2	107.11	37	107.03	107.50	-22.9	30,004	-0.08%
2022/09/15	4.1	107.88	0	0.00	108.00	4.1	30,148	0.01%
2022/09/14	17.4	107.80	6	107.79	107.50	11.4	30,383	0.04%
2022/09/13	4.7	109.39	15.8	109.72	110.00	-11.2	30,584	-0.04%
2022/09/12	15	108.03	11	108.45	108.50	4	30,594	0.01%
2022/09/08	2.1	106.76	2	106.50	107.00	0.1	31,113	0.00%
2022/09/07	25.5	106.62	3	107.00	106.00	22.5	31,387	0.07%
2022/09/06	12.4	107.80	3.1	108.18	108.50	9.3	31,270	0.03%
2022/09/05	7.8	108.00	7.6	107.93	108.00	0.2	31,528	0.00%
2022/09/02	3.6	107.85	12.2	107.87	107.50	-8.6	31,931	-0.03%
2022/09/01	68.2	107.33	3	107.50	107.50	65.2	32,046	0.20%
2022/08/31	7.2	107.87	6.1	108.51	109.00	1	31,915	0.00%
2022/08/30	18.3	108.34	6	108.50	108.50	12.3	31,741	0.04%
2022/08/29	35.5	108.24	12.2	108.46	108.00	23.4	32,006	0.07%
2022/08/26	6.3	110.01	15	109.87	110.50	-8.7	32,155	-0.03%
2022/08/25	3.1	109.83	9.3	110.05	109.50	-6.2	32,478	-0.02%
2022/08/24	21.3	109.29	6.2	109.90	109.50	15.1	33,426	0.05%
2022/08/23	13.2	110.08	2	110.05	110.00	11.2	34,509	0.03%
2022/08/22	8.5	110.26	19.1	110.37	111.00	-10.6	34,940	-0.03%
2022/08/19	8.5	111.27	3.3	111.80	111.00	5.2	35,525	0.01%
2022/08/18	2.2	111.31	6	111.58	112.00	-3.8	35,898	-0.01%
2022/08/17	3.9	111.51	38.4	111.83	112.50	-34.5	36,728	-0.09%
2022/08/16	19.5	110.96	19.7	111.33	111.00	-0.2	36,840	0.00%
2022/08/15	44.9	112.05	20.2	112.32	112.00	24.7	36,930	0.07%
2022/08/12	31.2	113.25	30.7	113.05	112.50	0.6	37,208	0.00%
2022/08/11	9.6	112.38	69.4	112.16	113.00	-59.8	37,022	-0.16%
2022/08/10	13.6	110.11	28.7	110.03	110.00	-15.1	36,918	-0.04%
2022/08/09	10.5	107.88	39.1	108.73	109.00	-28.6	36,398	-0.08%
2022/08/08	9.3	107.13	6.2	107.74	108.00	3.2	36,343	0.01%
2022/08/05	10.2	108.44	2.2	108.27	108.00	8	36,295	0.02%
2022/08/04	14.8	106.90	23.1	107.61	108.00	-8.3	36,249	-0.02%
2022/08/03	3.3	107.53	34.6	107.58	108.50	-31.3	35,932	-0.09%
2022/08/02	50.7	107.14	425.5	107.51	108.00	-374.8	35,709	-1.05%	大賣/鉅額交易
2022/08/01	16.6	108.55	17	108.56	109.00	-0.5	35,441	0.00%
2022/07/29	10.3	108.61	5.1	108.90	109.00	5.2	35,652	0.01%
2022/07/28	22.4	108.43	22.4	108.48	108.50	0	35,867	0.00%
2022/07/27	41.3	108.04	12.4	108.13	108.00	29	36,003	0.08%
2022/07/26	12.2	107.62	64.1	107.66	108.00	-52	35,778	-0.15%
2022/07/25	17.2	107.53	65.2	107.50	107.50	-48	35,635	-0.13%
2022/07/22	34	106.22	17.6	106.06	106.00	16.4	35,447	0.05%
2022/07/21	5.3	104.68	25.4	105.12	105.50	-20.1	35,462	-0.06%
2022/07/20	32.6	103.91	4.4	104.05	103.50	28.2	35,419	0.08%
2022/07/19	11.8	104.11	4	104.13	104.00	7.8	35,511	0.02%
2022/07/18	2.2	104.28	15.6	104.67	105.00	-13.4	35,446	-0.04%
2022/07/15	21.2	105.05	11.1	105.05	105.00	10.1	35,469	0.03%
2022/07/14	26.6	104.78	63	104.75	105.00	-36.4	35,384	-0.10%
2022/07/13	45.6	103.07	48.4	103.13	102.50	-2.8	34,910	-0.01%
2022/07/12	23.1	100.17	14	100.15	100.50	9.1	34,569	0.03%
2022/07/11	27.1	101.15	15.5	100.97	101.00	11.6	34,330	0.03%
2022/07/08	46.1	102.63	9.7	102.61	102.00	36.4	34,172	0.11%
2022/07/07	25.1	101.74	43.1	102.60	103.50	-18	33,867	-0.05%
2022/07/06	34.7	101.32	31.6	101.41	100.50	3.1	33,478	0.01%
2022/07/05	21.5	102.27	18.1	102.53	102.50	3.4	33,199	0.01%
2022/07/04	97.4	100.49	22.2	100.98	100.00	75.1	32,860	0.23%
2022/07/01	86	106.81	40.8	106.88	106.00	45.2	32,262	0.14%
2022/06/30	42.5	109.41	15.3	109.63	109.00	27.1	31,744	0.09%
2022/06/29	44.1	111.05	12	111.21	111.00	32.1	31,393	0.10%
2022/06/28	7.7	111.13	30.2	111.88	112.00	-22.4	31,168	-0.07%
2022/06/27	7	111.29	19.3	111.60	111.00	-12.2	31,040	-0.04%
2022/06/24	5.1	110.09	21.3	110.07	110.00	-16.2	30,863	-0.05%
2022/06/23	47.1	108.70	17.4	108.63	108.00	29.7	30,701	0.10%
2022/06/22	45.4	109.90	17.1	109.88	109.50	28.3	30,281	0.09%
2022/06/21	11.3	111.16	21	111.24	112.00	-9.7	30,597	-0.03%
2022/06/20	17.1	109.21	38	109.84	109.00	-20.9	30,276	-0.07%
2022/06/17	40.1	109.78	20.2	110.13	109.50	19.9	30,071	0.07%
2022/06/16	31.8	111.98	7.1	112.14	111.50	24.7	29,597	0.08%
2022/06/15	16	111.97	19.3	112.05	112.00	-3.3	30,439	-0.01%
2022/06/14	62.4	110.99	18	110.97	111.50	44.4	30,755	0.14%
2022/06/13	93.8	112.10	16.7	111.82	111.50	77.1	30,823	0.25%
2022/06/10	20.3	114.30	21.3	114.44	114.00	-1	30,587	0.00%
2022/06/09	15.2	114.63	55.8	114.79	115.50	-40.6	30,617	-0.13%
2022/06/08	4.5	113.98	28.4	114.05	114.00	-23.9	30,518	-0.08%
2022/06/07	49	114.06	17.7	114.14	113.50	31.2	30,625	0.10%
2022/06/06	21.4	115.08	41.2	115.36	115.50	-19.8	30,483	-0.07%
2022/06/02	34.4	114.77	37.7	114.96	114.00	-3.3	30,890	-0.01%
2022/06/01	33.4	114.56	104.6	114.41	114.50	-71.2	31,010	-0.23%	大賣/
2022/05/31	11.3	112.32	113.9	111.73	113.00	-102.6	30,133	-0.34%	大賣/鉅額交易
2022/05/30	19.2	109.92	32.2	109.83	110.50	-13	28,871	-0.05%
2022/05/27	22.6	110.17	40.9	110.38	110.00	-18.3	28,372	-0.06%
2022/05/26	8.3	109.12	29.2	109.29	109.00	-20.9	27,992	-0.07%
2022/05/25	409.1	109.50	59.8	109.34	109.50	349.2	27,818	1.26%	大買/鉅額交易
2022/05/24	5.6	108.20	23.6	108.50	108.00	-18	27,347	-0.07%
2022/05/23	9.8	108.20	75	108.40	108.00	-65.2	26,969	-0.24%
2022/05/20	35.3	107.57	210.5	108.14	107.00	-175.2	26,832	-0.65%	大賣/鉅額交易
2022/05/19	11	105.98	71.8	106.40	107.50	-60.9	26,456	-0.23%
2022/05/18	101.4	106.52	110.4	106.83	107.00	-9	26,023	-0.03%	大買/大賣/
2022/05/17	1.2	104.92	18.5	104.72	105.00	-17.2	25,518	-0.07%
2022/05/16	14.1	104.25	29.2	104.33	104.50	-15.1	25,323	-0.06%
2022/05/13	5.1	103.59	12.8	103.50	104.00	-7.7	25,172	-0.03%
2022/05/12	14	102.51	20.1	102.43	102.00	-6.1	25,217	-0.02%
2022/05/11	4.1	103.39	3.2	103.53	103.00	0.9	25,124	0.00%
2022/05/10	0.6	103.89	5	103.70	104.00	-4.4	25,133	-0.02%
2022/05/09	17.9	103.39	23.1	103.57	104.00	-5.2	25,217	-0.02%
2022/05/06	12.4	103.01	19.7	103.40	104.00	-7.3	25,527	-0.03%
2022/05/05	4	104.85	20.3	105.00	104.50	-16.3	25,631	-0.06%
2022/05/04	7.2	104.00	19.2	104.00	104.00	-12	25,602	-0.05%
2022/05/03	11.4	101.79	11.9	102.33	102.50	-0.4	25,586	0.00%
2022/04/29	9	101.89	78.1	101.99	102.00	-69.1	25,993	-0.27%
2022/04/28	3.6	100.59	35.3	101.45	101.50	-31.7	26,305	-0.12%
2022/04/27	31.9	100.00	19	100.08	100.00	12.9	26,323	0.05%
2022/04/26	43	100.59	9.7	100.91	101.00	33.3	26,227	0.13%
2022/04/25	157.1	101.33	6.2	100.93	100.50	150.9	26,131	0.58%	大買/鉅額交易
2022/04/22	33.3	102.52	29.7	103.11	103.50	3.6	25,723	0.01%
2022/04/21	2.1	103.50	26.3	103.44	103.00	-24.1	26,086	-0.09%
2022/04/20	5.6	102.42	31.5	102.96	103.00	-25.9	26,106	-0.10%
2022/04/19	19.9	102.25	0.6	102.59	102.00	19.3	26,095	0.07%
2022/04/18	61.5	102.45	2.6	102.62	102.50	58.9	26,235	0.22%
2022/04/15	16.1	103.44	6.4	103.42	103.00	9.7	26,622	0.04%
2022/04/14	3.5	104.21	6	104.00	104.00	-2.5	27,070	-0.01%
2022/04/13	0.4	103.75	104	103.76	104.00	-103.6	27,740	-0.37%	大賣/鉅額交易
2022/04/12	10.5	102.46	2	102.75	102.00	8.5	29,846	0.03%
2022/04/11	112.5	102.15	78.1	102.02	102.00	34.4	29,853	0.12%	大買/
2022/04/08	34.9	102.89	6.2	103.09	103.00	28.8	29,736	0.10%
2022/04/07	84.6	103.61	2.1	103.52	103.00	82.5	29,605	0.28%
2022/04/06	49.3	104.41	5.1	104.71	105.00	44.2	29,253	0.15%
2022/04/01	51.8	104.90	12	104.67	104.50	39.8	28,990	0.14%
2022/03/31	14.6	105.93	17.7	106.25	106.00	-3.1	28,748	-0.01%
2022/03/30	17.5	105.16	5.2	105.22	105.50	12.3	28,608	0.04%
2022/03/29	31.8	105.19	2.5	105.34	105.50	29.2	28,506	0.10%
2022/03/28	29.6	105.15	11.2	105.51	106.00	18.4	28,443	0.06%
2022/03/25	19.3	106.40	5.2	106.50	106.00	14.2	28,332	0.05%
2022/03/24	61.3	106.00	81	107.10	106.50	-19.6	28,289	-0.07%
2022/03/23	9	104.61	12	105.00	105.50	-3	27,980	-0.01%
2022/03/22	32.5	103.85	35.1	104.00	104.00	-2.6	28,224	-0.01%
2022/03/21	78.1	105.43	6.2	105.66	104.50	71.9	28,256	0.25%
2022/03/18	23.3	104.68	219.4	105.85	106.00	-196	28,271	-0.69%	大賣/鉅額交易
2022/03/17	43.5	103.59	176.1	103.84	104.00	-132.6	27,192	-0.49%	大賣/鉅額交易
2022/03/16	89.3	100.96	38	100.99	101.50	51.3	26,806	0.19%
2022/03/15	74.9	101.50	16.3	101.23	101.00	58.6	26,458	0.22%
2022/03/14	20.5	102.81	3	102.67	102.50	17.5	26,525	0.07%
2022/03/11	4.5	103.39	5.6	103.50	103.50	-1.1	26,516	0.00%
2022/03/10	15.7	103.14	123.2	103.05	103.00	-107.5	26,500	-0.41%	大賣/鉅額交易
2022/03/09	36.4	101.73	6.2	101.68	101.50	30.2	26,385	0.11%
2022/03/08	79.2	101.06	26.2	100.79	101.50	53.1	26,349	0.20%
2022/03/07	107.4	103.08	34	103.03	102.50	73.4	25,720	0.29%	大買/
2022/03/04	4.3	104.15	12.1	104.50	105.00	-7.8	25,816	-0.03%
2022/03/03	5.4	104.72	24.2	104.96	104.50	-18.8	25,972	-0.07%
2022/03/02	1.2	104.96	4	104.25	104.50	-2.8	26,143	-0.01%
2022/03/01	20.8	104.74	88.5	104.98	104.50	-67.7	26,204	-0.26%
2022/02/25	16.7	103.11	27.8	103.08	103.00	-11.1	26,220	-0.04%
2022/02/24	88	103.16	29.1	103.24	102.50	58.9	26,098	0.23%
2022/02/23	3.3	104.85	65.1	104.92	105.00	-61.8	25,606	-0.24%
2022/02/22	131.6	104.29	1.3	104.55	104.50	130.4	25,709	0.51%	大買/鉅額交易
2022/02/21	15.1	106.00	33.3	105.94	106.00	-18.2	25,784	-0.07%
2022/02/18	7.5	105.26	18.5	105.45	105.50	-11.1	25,924	-0.04%
2022/02/17	4.2	105.98	15.2	106.02	106.00	-11	25,998	-0.04%
2022/02/16	8.3	105.43	66.4	105.46	105.50	-58.2	26,003	-0.22%
2022/02/15	9.6	104.19	13.5	104.81	104.00	-3.8	26,223	-0.01%
2022/02/14	94.6	104.02	429.1	104.00	104.00	-334.5	26,310	-1.27%	大賣/鉅額交易
2022/02/11	17.7	105.11	6.1	105.50	106.00	11.7	26,318	0.04%
2022/02/10	13.1	106.12	19.7	106.26	106.50	-6.6	26,440	-0.02%
2022/02/09	2.4	106.00	47.4	106.18	106.50	-45	26,437	-0.17%
2022/02/08	15.5	105.30	131.8	105.29	105.50	-116.3	26,352	-0.44%	大賣/鉅額交易
2022/02/07	25.6	103.42	42	103.25	103.00	-16.4	25,826	-0.06%
2022/01/26	267.7	102.05	11.1	102.05	102.00	256.7	25,471	1.01%	大買/鉅額交易
2022/01/25	217	102.14	26.9	102.70	103.00	190.1	25,257	0.75%	大買/鉅額交易
2022/01/24	18	103.19	68.2	103.32	103.00	-50.2	25,076	-0.20%
2022/01/21	96.3	102.31	30.5	102.34	102.00	65.8	24,727	0.27%
2022/01/20	80.4	103.21	27	103.65	103.00	53.4	24,415	0.22%
2022/01/19	58	103.53	28	104.07	103.50	30	24,199	0.12%
2022/01/18	31.4	103.84	14.4	104.35	103.50	17	24,100	0.07%
2022/01/17	39.4	103.76	6	103.67	103.50	33.3	24,204	0.14%
2022/01/14	139.2	103.67	0	0.00	103.50	139.2	24,181	0.58%	大買/鉅額交易
2022/01/13	17.8	105.11	38.6	105.33	105.50	-20.8	24,050	-0.09%
2022/01/12	47.2	104.21	3.6	104.36	104.50	43.6	24,214	0.18%
2022/01/11	31.9	104.22	77	104.30	104.50	-45.1	24,338	-0.19%
2022/01/10	89.1	105.18	25	104.58	104.50	64.1	24,605	0.26%
2022/01/07	52.9	106.73	24.5	106.95	106.50	28.4	24,846	0.11%
2022/01/06	55.9	107.30	31.2	107.58	107.00	24.7	24,497	0.10%
2022/01/05	137.3	108.51	291.3	108.56	109.00	-154	23,990	-0.64%	大買/大賣/鉅額交易
2022/01/04	53.3	103.63	89.4	103.55	103.50	-36.1	22,264	-0.16%
2022/01/03	78.5	103.31	8.3	103.96	103.00	70.2	22,420	0.31%
2021/12/30	25.8	104.09	3.8	104.40	104.00	22	22,693	0.10%
2021/12/29	11.3	104.81	3.6	104.86	105.00	7.7	23,058	0.03%
2021/12/28	3.4	104.88	36.1	104.91	105.50	-32.7	23,528	-0.14%
2021/12/27	34.4	104.49	4.8	104.60	104.50	29.6	23,690	0.12%
2021/12/24	4.7	104.04	5.5	104.33	104.00	-0.7	24,112	0.00%
2021/12/23	14.9	103.93	25.4	103.99	104.00	-10.5	24,295	-0.04%
2021/12/22	61.2	103.53	4	104.00	103.50	57.2	24,599	0.23%
2021/12/21	8.5	104.37	26.2	104.24	104.50	-17.7	24,777	-0.07%
2021/12/20	33.9	103.10	1	103.50	103.00	32.9	24,788	0.13%
2021/12/17	20.6	103.56	20	103.55	103.50	0.6	24,743	0.00%
2021/12/16	51.1	103.83	2.4	105.16	103.50	48.7	24,530	0.20%
2021/12/15	9.2	104.34	14	104.89	105.00	-4.8	24,606	-0.02%
2021/12/14	17.3	104.13	18.4	104.56	104.50	-1	24,867	0.00%
2021/12/13	20.3	104.90	6.7	105.13	104.50	13.5	24,882	0.05%
2021/12/10	11.5	105.14	13	104.96	105.00	-1.5	25,648	-0.01%
2021/12/09	4.7	105.63	10	105.70	106.00	-5.3	25,628	-0.02%
2021/12/08	58.9	105.50	5	106.00	105.00	53.9	25,632	0.21%
2021/12/07	17.5	106.00	11.4	106.24	106.00	6.1	25,267	0.02%
2021/12/06	10.7	106.34	17.3	106.50	106.50	-6.6	25,185	-0.03%
2021/12/03	15.5	105.34	4.6	105.61	105.00	10.9	25,281	0.04%
2021/12/02	15.8	105.74	43.5	106.25	105.00	-27.7	25,365	-0.11%
2021/12/01	12.8	105.44	35	105.29	105.50	-22.2	25,219	-0.09%
2021/11/30	20.4	104.03	12	104.83	103.50	8.4	25,243	0.03%
2021/11/29	59.1	103.58	23.2	103.70	103.50	35.9	24,913	0.14%
2021/11/26	120.6	104.23	35.3	103.92	103.50	85.3	24,820	0.34%	大買/
2021/11/25	21.8	105.73	12.4	105.50	105.00	9.4	24,927	0.04%
2021/11/24	106.8	105.27	5	105.50	105.50	101.8	24,868	0.41%	大買/鉅額交易
2021/11/23	47.1	106.19	3	106.17	106.00	44.1	24,601	0.18%
2021/11/22	10	106.81	28.1	106.97	106.50	-18.1	24,446	-0.07%
2021/11/19	26.1	106.78	3	107.00	106.50	23.1	24,384	0.09%
2021/11/18	39.9	106.82	7.1	107.01	107.00	32.8	24,337	0.13%
2021/11/17	108.9	107.16	7.4	107.65	107.00	101.5	24,205	0.42%	大買/鉅額交易
2021/11/16	9.9	108.14	8.6	108.43	108.00	1.3	24,180	0.01%
2021/11/15	13.6	109.03	17.7	109.07	108.00	-4.1	24,775	-0.02%
2021/11/12	10.1	108.60	15.3	108.84	109.00	-5.2	24,877	-0.02%
2021/11/11	102.3	107.57	8.5	107.53	107.50	93.8	24,858	0.38%	大買/
2021/11/10	4.1	108.63	70.7	108.76	109.00	-66.6	25,126	-0.27%
2021/11/09	15.6	107.48	10.7	107.43	108.00	4.9	25,521	0.02%
2021/11/08	32.3	107.24	40	107.40	107.50	-7.7	25,431	-0.03%
2021/11/05	17.5	108.17	34.3	108.45	109.00	-16.9	25,877	-0.07%
2021/11/04	55.1	108.00	7	107.93	108.00	48.1	26,297	0.18%
2021/11/03	20.3	107.88	14	107.79	107.50	6.3	26,495	0.02%
2021/11/02	15.4	107.70	52	107.99	107.50	-36.7	26,978	-0.14%
2021/11/01	19.9	106.96	8.8	107.34	106.50	11.1	26,974	0.04%
2021/10/29	29.8	107.23	6.8	107.13	107.00	23	27,025	0.09%
2021/10/28	5.4	108.13	43.1	108.20	108.50	-37.6	27,041	-0.14%
2021/10/27	22.7	108.53	11	108.05	108.00	11.6	27,205	0.04%
2021/10/26	8.1	108.56	19.1	108.71	109.00	-11	27,413	-0.04%
2021/10/25	18.9	108.16	19.2	108.57	108.00	-0.3	27,459	0.00%
2021/10/22	14.3	107.62	23.2	107.72	107.50	-8.9	27,653	-0.03%
2021/10/21	9.3	107.72	7.2	107.93	108.00	2.1	27,868	0.01%
2021/10/20	13.8	107.24	20.1	107.55	107.50	-6.3	27,916	-0.02%
2021/10/19	33.6	107.20	35	107.71	107.00	-1.4	27,785	-0.01%
2021/10/18	46.9	109.01	39.4	108.47	107.50	7.6	28,334	0.03%
2021/10/15	26.4	108.87	177.2	109.00	109.50	-150.8	28,682	-0.53%	大賣/鉅額交易
2021/10/14	41.3	106.91	31.5	106.63	106.50	9.9	28,303	0.03%
2021/10/13	48.2	105.65	38.4	105.51	105.50	9.8	28,537	0.03%
2021/10/12	28.1	105.20	18.2	105.09	105.00	9.9	28,786	0.03%
2021/10/08	40	107.45	77.7	107.53	108.00	-37.7	29,185	-0.13%
2021/10/07	9.8	105.77	66.5	106.04	107.00	-56.7	29,179	-0.19%
2021/10/06	76.3	103.54	88.3	104.10	103.00	-12	29,150	-0.04%
2021/10/05	99.5	101.47	19	101.89	101.50	80.5	28,786	0.28%
2021/10/04	48.9	103.08	11	103.36	103.00	37.9	28,567	0.13%
2021/10/01	46	103.55	15.1	103.47	103.00	30.9	28,543	0.11%
2021/09/30	29.5	105.11	18.5	105.48	105.00	11	28,439	0.04%
2021/09/29	91.9	104.91	29	104.79	105.00	62.9	28,792	0.22%
2021/09/28	40.4	106.67	24.4	106.49	106.50	16.1	29,592	0.05%
2021/09/27	23.2	107.48	7	108.07	107.50	16.2	29,497	0.05%
2021/09/24	29.1	107.65	11	107.59	107.50	18.1	29,530	0.06%
2021/09/23	24.3	106.78	17.1	107.03	106.50	7.3	29,793	0.02%
2021/09/22	60.4	106.58	22.1	106.71	107.00	38.3	29,774	0.13%
2021/09/17	59.2	107.72	49.5	108.48	108.50	9.7	29,528	0.03%
2021/09/16	63.7	107.99	18.1	107.95	107.50	45.6	29,476	0.15%
2021/09/15	71.1	109.48	61.6	109.66	108.50	9.6	29,612	0.03%
2021/09/14	5.3	106.91	26.5	107.27	107.50	-21.3	29,019	-0.07%
2021/09/13	40.6	106.90	21.5	107.01	106.50	19.1	29,065	0.07%
2021/09/10	13.1	107.55	8	108.19	108.00	5.1	29,390	0.02%
2021/09/09	14.2	106.82	4	107.50	107.00	10.2	29,660	0.03%
2021/09/08	44.5	108.13	12	108.71	107.50	32.5	29,623	0.11%
2021/09/07	51.3	108.88	56.9	108.63	108.50	-5.6	29,547	-0.02%
2021/09/06	29.4	111.52	11	111.73	111.00	18.4	29,553	0.06%
2021/09/03	50	111.98	18	112.33	112.50	32	29,849	0.11%
2021/09/02	27.8	111.42	32.8	111.45	111.50	-5	29,768	-0.02%
2021/09/01	24.2	110.77	23.5	111.04	111.00	0.7	29,654	0.00%
2021/08/31	17.4	109.02	20	109.56	111.00	-2.6	29,587	-0.01%
2021/08/30	7.5	107.93	16.2	108.50	109.00	-8.7	29,418	-0.03%
2021/08/27	10.3	107.42	11.2	107.73	108.00	-0.9	29,666	0.00%
2021/08/26	14.2	107.40	7.1	107.65	107.50	7.1	29,835	0.02%
2021/08/25	2.7	108.32	12.5	108.46	108.50	-9.8	30,168	-0.03%
2021/08/24	8.3	108.49	35.3	108.33	109.00	-27	30,304	-0.09%
2021/08/23	12.3	106.72	75.4	106.59	107.50	-63.1	30,576	-0.21%
2021/08/20	35.4	103.94	37	104.41	104.50	-1.6	30,649	-0.01%
2021/08/19	106.2	103.95	98.8	103.26	103.00	7.5	31,163	0.02%	大買/
2021/08/18	39.1	105.37	19	106.13	107.00	20.1	30,717	0.07%
2021/08/17	40.7	106.70	12.3	106.92	106.50	28.4	31,031	0.09%
2021/08/16	68.9	107.29	25	107.76	107.50	43.9	31,124	0.14%
2021/08/13	51	108.85	37.4	109.47	109.00	13.6	31,441	0.04%
2021/08/12	8.2	108.94	30.7	109.36	109.00	-22.5	31,378	-0.07%
2021/08/11	45.5	107.04	129	107.92	109.00	-83.5	31,859	-0.26%	大賣/
2021/08/10	219.1	109.00	12.4	109.47	108.50	206.7	32,440	0.64%	大買/鉅額交易
2021/08/09	33	111.39	34	111.99	112.00	-1	33,341	0.00%
2021/08/06	33.7	111.71	37.3	112.04	112.50	-3.7	33,684	-0.01%
2021/08/05	19.4	111.41	5.4	111.63	112.00	14	34,169	0.04%
2021/08/04	7.4	111.53	15.5	112.09	112.00	-8.1	36,329	-0.02%
2021/08/03	35.9	111.45	9.4	111.73	111.50	26.5	37,309	0.07%
2021/08/02	7.7	111.32	26.3	111.91	113.00	-18.6	37,640	-0.05%
2021/07/30	17.6	110.12	71	110.20	110.00	-53.4	38,246	-0.14%
2021/07/29	18.1	110.86	32.2	110.94	111.00	-14.2	38,400	-0.04%
2021/07/28	32.4	109.55	28.6	110.17	110.50	3.9	39,142	0.01%
2021/07/27	15.3	110.90	63.1	111.19	111.50	-47.9	40,042	-0.12%
2021/07/26	50.3	109.63	35.1	109.87	110.00	15.2	40,774	0.04%
2021/07/23	54.4	110.82	10.1	111.15	110.50	44.3	40,978	0.11%
2021/07/22	66.1	110.22	47.9	110.93	110.50	18.2	41,267	0.04%
2021/07/21	126	113.44	37.7	113.66	112.50	88.3	41,185	0.21%	大買/
2021/07/20	100.3	115.03	37.9	114.99	114.50	62.4	40,817	0.15%
2021/07/19	108.2	116.87	18.3	116.97	116.50	89.9	41,033	0.22%	大買/
2021/07/16	39.1	118.63	49.1	118.85	119.50	-10	41,627	-0.02%
2021/07/15	56.8	118.73	86.8	118.74	119.50	-30	41,646	-0.07%
2021/07/14	35.6	116.50	77.2	116.97	116.00	-41.6	41,038	-0.10%
2021/07/13	24.7	116.36	47.4	116.38	116.50	-22.7	41,122	-0.06%
2021/07/12	5.4	115.00	30.5	115.26	115.00	-25	41,396	-0.06%
2021/07/09	119	113.77	24.6	114.02	114.00	94.4	41,770	0.23%	大買/
2021/07/08	20	115.45	24.4	115.58	115.50	-4.4	42,184	-0.01%
2021/07/07	49.4	115.54	125.6	115.95	115.00	-76.3	42,614	-0.18%	大賣/
2021/07/06	31	116.52	119.8	116.28	116.50	-88.8	43,302	-0.21%	大賣/
2021/07/05	35	115.47	142.7	115.12	117.00	-107.7	43,911	-0.25%	大賣/鉅額交易
2021/07/02	48.7	111.87	40.1	111.51	111.50	8.6	43,223	0.02%
2021/07/01	54.4	111.98	23.4	111.88	112.00	31	43,510	0.07%
2021/06/30	52.6	112.74	43.2	112.95	112.00	9.3	43,940	0.02%
2021/06/29	19.3	111.76	25.3	111.95	111.50	-6	45,039	-0.01%
2021/06/28	45	111.71	17.1	111.77	111.50	27.9	46,909	0.06%
2021/06/25	35.1	113.92	40.5	114.06	113.00	-5.5	47,286	-0.01%
2021/06/24	11.4	112.37	61.4	112.70	113.00	-50	47,379	-0.11%
2021/06/23	10.5	110.04	74.1	110.87	111.50	-63.6	47,741	-0.13%
2021/06/22	62.4	108.89	19.4	109.27	108.50	43	48,354	0.09%
2021/06/21	91.4	109.17	13.7	109.09	108.50	77.7	49,335	0.16%
2021/06/18	37.4	111.88	19	112.13	111.50	18.4	50,635	0.04%
2021/06/17	25.5	110.98	22.1	111.83	113.00	3.4	51,947	0.01%
2021/06/16	22	111.91	28	112.13	111.50	-6	54,351	-0.01%
2021/06/15	24.1	112.72	37.1	112.60	113.00	-13	56,251	-0.02%
2021/06/11	11.7	112.91	44.6	113.34	113.50	-32.9	58,242	-0.06%
2021/06/10	22.3	110.94	28	111.07	110.50	-5.7	59,189	-0.01%
2021/06/09	24.7	109.72	17.7	110.12	109.50	7	60,027	0.01%
2021/06/08	13.3	110.51	15.5	110.68	110.50	-2.2	61,243	0.00%
2021/06/07	35.2	110.74	27.6	110.62	110.50	7.6	62,197	0.01%
2021/06/04	79.2	110.37	34.1	110.65	112.00	45.1	62,654	0.07%
2021/06/03	27.2	111.24	49	111.53	111.00	-21.8	62,906	-0.03%
2021/06/02	86.4	113.20	59.5	112.07	112.00	26.9	63,414	0.04%
2021/06/01	19.3	113.97	18.4	114.27	114.50	0.9	64,306	0.00%
2021/05/31	44	112.18	98	113.04	113.50	-54	65,255	-0.08%
2021/05/28	44.4	110.59	58	110.90	111.00	-13.6	66,126	-0.02%
2021/05/27	32.7	108.64	28.4	108.38	109.50	4.2	66,575	0.01%
2021/05/26	20	111.36	11.1	111.86	111.50	8.9	67,559	0.01%
2021/05/25	59.7	112.08	31.3	112.25	112.00	28.4	69,013	0.04%
2021/05/24	20.9	108.78	80.9	109.23	109.50	-60	69,079	-0.09%
2021/05/21	90.7	108.52	93.4	108.85	109.50	-2.7	69,408	0.00%
2021/05/20	68.2	105.83	189.6	105.44	106.00	-121.4	69,516	-0.17%	大賣/鉅額交易
2021/05/19	114.2	105.23	65.2	105.18	105.00	48.9	70,236	0.07%	大買/
2021/05/18	218.5	103.76	224.8	104.37	107.00	-6.3	70,231	-0.01%	大買/大賣/
2021/05/17	139.2	99.84	165.2	99.44	98.20	-26	70,387	-0.04%	大買/大賣/
2021/05/14	25.4	104.77	81.5	104.08	104.50	-56	70,236	-0.08%
2021/05/13	114.5	102.87	123.1	102.65	103.00	-8.7	70,571	-0.01%	大買/大賣/
2021/05/12	198.6	101.12	272.4	101.30	102.00	-73.8	70,334	-0.10%	大買/大賣/
2021/05/11	180.9	108.02	215.4	108.29	107.00	-34.5	69,233	-0.05%	大買/大賣/
2021/05/10	127.6	113.68	45.4	113.85	113.00	82.2	69,994	0.12%	大買/
2021/05/07	33.3	116.35	146	116.25	117.50	-112.7	72,312	-0.16%	大賣/鉅額交易
2021/05/06	43.3	111.87	98.6	111.35	112.50	-55.3	73,359	-0.08%
2021/05/05	96.5	111.06	52.1	111.81	110.00	44.4	74,195	0.06%
2021/05/04	122.7	109.44	82.3	109.32	108.50	40.4	75,249	0.05%	大買/
2021/05/03	128.7	113.36	80.4	113.22	112.50	48.4	76,133	0.06%	大買/
2021/04/29	78.6	116.96	270.5	116.66	116.00	-191.9	78,603	-0.24%	大賣/鉅額交易
2021/04/28	76.7	117.20	41	117.20	117.00	35.7	79,282	0.05%
2021/04/27	152.5	118.69	47.6	119.27	118.50	104.9	80,842	0.13%	大買/鉅額交易
2021/04/26	115.3	118.29	34.7	117.95	117.50	80.7	81,368	0.10%	大買/
2021/04/23	39.1	118.03	50	118.31	119.00	-11	82,262	-0.01%
2021/04/22	172.5	118.72	161.3	118.75	117.50	11.2	84,441	0.01%	大買/大賣/
2021/04/21	165.2	120.15	59.4	120.40	120.00	105.8	88,574	0.12%	大買/鉅額交易
2021/04/20	46.5	121.55	15.5	121.63	122.00	31	89,305	0.03%
2021/04/19	44.4	122.07	35.3	122.00	121.50	9.1	90,633	0.01%
2021/04/16	65.9	122.86	61.8	123.02	123.50	4	91,260	0.00%
2021/04/15	38.5	120.30	37.7	120.44	121.00	0.8	92,273	0.00%
2021/04/14	104.2	120.64	60.3	120.69	121.50	43.8	93,500	0.05%	大買/
2021/04/13	67.6	122.26	39.1	122.15	122.50	28.5	96,281	0.03%
2021/04/12	104.8	120.67	35.4	121.28	120.50	69.5	99,322	0.07%	大買/
2021/04/09	155	120.80	48.3	121.50	120.00	106.8	102,027	0.10%	大買/鉅額交易
2021/04/08	54.3	122.40	36.3	122.26	122.50	18	101,224	0.02%
2021/04/07	40.9	123.49	28.7	123.56	123.50	12.2	101,243	0.01%
2021/04/06	35.9	122.99	43	122.93	122.50	-7.1	101,439	-0.01%
2021/04/01	177.5	122.06	107	122.58	121.50	70.5	101,864	0.07%	大買/大賣/
2021/03/31	304	124.58	166.2	124.54	124.00	137.8	102,143	0.13%	大買/大賣/鉅額交易
2021/03/30	33.1	129.10	101.7	129.34	129.50	-68.6	100,661	-0.07%	大賣/
2021/03/29	59.1	127.99	63	128.08	128.50	-3.9	100,823	0.00%
2021/03/26	85	126.95	64.1	127.20	126.50	20.9	101,700	0.02%
2021/03/25	138.9	127.30	142.9	127.08	126.50	-4	101,299	0.00%	大買/大賣/
2021/03/24	129.9	128.68	78.1	129.22	128.00	51.8	100,686	0.05%	大買/
2021/03/23	130.9	132.18	159.3	131.89	130.50	-28.4	99,806	-0.03%	大買/大賣/
2021/03/22	86.6	126.84	321.1	127.29	130.00	-234.5	98,701	-0.24%	大賣/鉅額交易
2021/03/19	277.5	125.33	186.9	125.07	123.50	90.7	97,546	0.09%	大買/大賣/
2021/03/18	188.9	130.02	215.7	129.83	129.50	-26.8	95,637	-0.03%	大買/大賣/
2021/03/17	230.9	126.02	458.1	125.96	126.00	-227.2	94,357	-0.24%	大買/大賣/鉅額交易
2021/03/16	110.4	122.45	187.6	122.46	123.00	-77.2	92,873	-0.08%	大買/大賣/
2021/03/15	59.8	120.05	152.3	120.09	121.00	-92.5	92,452	-0.10%	大賣/
2021/03/12	133.9	119.37	272.3	119.22	120.00	-138.3	93,263	-0.15%	大買/大賣/鉅額交易
2021/03/11	66.5	117.13	154.8	117.10	117.00	-88.3	94,385	-0.09%	大賣/
2021/03/10	34.4	115.69	47.8	115.82	115.50	-13.4	93,926	-0.01%
2021/03/09	30.6	113.04	113.9	113.38	115.00	-83.3	93,640	-0.09%	大賣/
2021/03/08	59.4	114.69	65.2	114.11	113.50	-5.8	93,481	-0.01%
2021/03/05	81.4	114.30	93.8	114.89	115.00	-12.5	92,985	-0.01%
2021/03/04	140.5	113.74	57.7	114.52	114.50	82.8	92,545	0.09%	大買/
2021/03/03	60.1	115.07	128.9	114.53	115.50	-68.8	91,575	-0.08%	大賣/
2021/03/02	104	113.46	52.4	113.31	112.00	51.6	90,689	0.06%	大買/
2021/02/26	165.5	112.86	78	113.04	112.00	87.5	90,179	0.10%	大買/
2021/02/25	145.5	115.06	229	115.32	116.50	-83.5	88,553	-0.09%	大買/大賣/
2021/02/24	86	111.96	48.8	112.48	110.50	37.3	87,097	0.04%
2021/02/23	50.5	110.29	42.2	110.86	111.50	8.3	86,598	0.01%
2021/02/22	80.2	112.33	76.8	112.07	111.00	3.4	86,137	0.00%
2021/02/19	129.5	110.42	72.6	110.30	110.00	56.9	85,645	0.07%	大買/
2021/02/18	72	113.50	37.9	113.75	113.00	34.1	84,850	0.04%
2021/02/17	77.6	113.83	130.6	114.17	114.00	-53	84,908	-0.06%	大賣/
2021/02/05	172.9	114.21	96.3	114.65	113.50	76.5	83,928	0.09%	大買/
2021/02/04	90.5	114.24	58.6	114.11	114.00	31.9	83,134	0.04%
2021/02/03	54.6	116.61	57.5	116.51	116.50	-2.9	82,680	0.00%
2021/02/02	83.6	115.97	118.9	116.18	116.50	-35.3	82,107	-0.04%	大賣/
2021/02/01	159.5	110.93	158.9	111.21	113.00	0.6	81,389	0.00%	大買/大賣/
2021/01/29	443.8	115.66	264.7	115.35	111.50	179.1	79,640	0.22%	大買/大賣/鉅額交易
2021/01/28	205	119.33	228.5	119.37	118.50	-23.5	76,874	-0.03%	大買/大賣/
2021/01/27	63.2	123.29	79.1	123.55	123.00	-15.9	75,136	-0.02%
2021/01/26	138.9	122.62	104.2	122.40	122.00	34.7	73,916	0.05%	大買/大賣/
2021/01/25	196.4	120.55	270.3	120.40	123.00	-74	72,070	-0.10%	大買/大賣/
2021/01/22	260.3	120.20	396.7	120.26	121.50	-136.4	70,174	-0.19%	大買/大賣/鉅額交易
2021/01/21	90.2	116.43	114.7	116.26	117.00	-24.4	67,021	-0.04%	大賣/
2021/01/20	163.7	116.12	167.5	116.58	114.50	-3.9	66,129	-0.01%	大買/大賣/
2021/01/19	198.8	114.96	101.6	115.10	115.00	97.2	64,197	0.15%	大買/大賣/
2021/01/18	138.1	112.96	94.8	112.97	114.00	43.3	63,005	0.07%	大買/
2021/01/15	223.3	115.80	172.5	115.56	115.50	50.8	61,737	0.08%	大買/大賣/
2021/01/14	280.2	112.99	922	114.43	116.00	-641.9	59,302	-1.08%	大買/大賣/鉅額交易
2021/01/13	93.1	105.93	118.3	105.92	106.50	-25.2	54,542	-0.05%	大賣/
2021/01/12	183	104.44	149.7	104.07	104.00	33.2	53,983	0.06%	大買/大賣/
2021/01/11	159.3	107.49	92.4	107.55	107.50	66.9	53,647	0.12%	大買/
2021/01/08	189.3	107.57	224.8	107.57	108.00	-35.5	53,291	-0.07%	大買/大賣/
2021/01/07	117.8	106.78	364.4	106.47	107.00	-246.7	51,832	-0.48%	大買/大賣/鉅額交易
2021/01/06	411.6	105.90	626.2	104.95	105.00	-214.6	50,561	-0.42%	大買/大賣/鉅額交易
2021/01/05	363.1	103.17	395.4	103.39	104.00	-32.3	47,274	-0.07%	大買/大賣/
2021/01/04	226	96.44	606.6	96.00	99.90	-380.6	44,037	-0.86%	大買/大賣/鉅額交易
2020/12/31	221.3	91.95	72.6	91.83	92.00	148.7	40,427	0.37%	大買/鉅額交易
2020/12/30	55.6	90.97	58.3	91.00	91.60	-2.7	40,179	-0.01%
2020/12/29	64.3	90.82	44.4	90.96	90.40	19.9	39,796	0.05%
2020/12/28	117.5	92.21	137.5	92.11	91.80	-20.1	39,355	-0.05%	大買/大賣/
2020/12/25	106.2	91.53	209.8	91.66	91.80	-103.7	38,556	-0.27%	大買/大賣/鉅額交易
2020/12/24	161.7	89.46	52.7	89.47	89.60	109	37,188	0.29%	大買/鉅額交易
2020/12/23	50.4	88.82	152.5	88.89	88.80	-102.1	37,032	-0.28%	大賣/鉅額交易
2020/12/22	212.7	89.06	272.5	88.44	87.70	-59.8	36,732	-0.16%	大買/大賣/
2020/12/21	58.5	87.78	60.2	87.92	88.00	-1.7	36,124	0.00%
2020/12/18	40.7	87.85	12	87.87	87.70	28.7	35,941	0.08%
2020/12/17	11.2	87.97	45.1	87.96	87.80	-33.8	35,866	-0.09%
2020/12/16	18.2	87.70	49.2	87.87	88.20	-31	35,716	-0.09%
2020/12/15	51	86.81	34.5	86.83	87.10	16.5	35,463	0.05%
2020/12/14	36.9	88.29	86.5	88.52	87.70	-49.6	35,162	-0.14%
2020/12/11	87.9	87.02	100	87.00	87.60	-12.2	34,666	-0.04%
2020/12/10	77.6	87.91	64	87.88	87.70	13.6	33,930	0.04%
2020/12/09	88.4	88.88	88.9	88.88	89.00	-0.5	33,480	0.00%
2020/12/08	215.8	88.39	171.4	88.21	87.60	44.4	32,621	0.14%	大買/大賣/
2020/12/07	184.2	85.66	307.3	85.97	87.90	-123.1	31,140	-0.40%	大買/大賣/鉅額交易
2020/12/04	42	82.99	85.6	82.96	82.90	-43.6	28,798	-0.15%
2020/12/03	54.1	82.12	43.4	82.06	82.00	10.8	28,368	0.04%
2020/12/02	25	82.72	17	82.69	82.70	8	28,204	0.03%
2020/12/01	8.1	82.61	22.9	82.59	82.90	-14.8	28,227	-0.05%
2020/11/30	16.1	82.33	21	82.70	82.30	-4.9	28,504	-0.02%
2020/11/27	45	82.65	15	82.69	82.60	30	27,917	0.11%
2020/11/26	30	82.89	54.3	82.87	83.00	-24.3	27,869	-0.09%
2020/11/25	27.7	81.87	57.5	81.85	82.00	-29.8	27,823	-0.11%
2020/11/24	38.1	82.24	6.3	82.58	82.00	31.8	27,853	0.11%
2020/11/23	7.5	82.77	31	82.92	82.90	-23.5	27,877	-0.08%
2020/11/20	28.5	82.37	43	82.52	82.50	-14.5	27,738	-0.05%
2020/11/19	19.3	82.71	25.3	82.85	82.90	-6	27,618	-0.02%
2020/11/18	28	83.05	44.5	83.10	83.20	-16.5	27,595	-0.06%
2020/11/17	44.4	82.73	49.2	82.76	83.00	-4.8	27,491	-0.02%
2020/11/16	29.2	82.42	59.9	82.40	82.60	-30.7	27,885	-0.11%
2020/11/13	20.2	81.43	27.5	81.52	81.40	-7.3	27,577	-0.03%
2020/11/12	12	81.52	56.3	81.65	81.90	-44.3	27,494	-0.16%
2020/11/11	23	81.00	81	81.17	81.60	-58	27,213	-0.21%
2020/11/10	28	80.76	27.8	80.67	80.80	0.2	27,174	0.00%
2020/11/09	9	80.79	129.7	80.89	81.20	-120.7	28,235	-0.43%	大賣/鉅額交易
2020/11/06	6	79.52	18	79.62	79.70	-12	28,321	-0.04%
2020/11/05	9.2	78.86	13.7	78.91	79.00	-4.5	28,488	-0.02%
2020/11/04	26	78.55	38.5	78.65	78.80	-12.5	29,073	-0.04%
2020/11/03	10.6	78.27	13.3	78.40	78.30	-2.7	29,122	-0.01%
2020/11/02	3.7	77.86	33	77.94	78.30	-29.3	29,432	-0.10%
2020/10/30	27	77.56	20.4	77.75	77.50	6.6	29,600	0.02%
2020/10/29	26.5	77.49	62.8	77.30	78.00	-36.3	29,550	-0.12%
2020/10/28	50.8	78.81	23	78.75	78.30	27.8	30,059	0.09%
2020/10/27	38.2	79.69	10.7	79.68	80.00	27.5	30,234	0.09%
2020/10/26	17.1	80.33	6.4	80.32	80.20	10.7	30,632	0.03%
2020/10/23	42.4	80.68	22.6	80.87	80.70	19.8	31,049	0.06%
2020/10/22	28.2	80.65	8	80.59	80.80	20.2	32,073	0.06%
2020/10/21	14.1	80.75	16.4	80.82	80.40	-2.3	32,779	-0.01%
2020/10/20	58	81.46	62.4	81.35	81.40	-4.4	33,058	-0.01%
2020/10/19	49	81.07	144.1	80.88	81.30	-95.1	33,610	-0.28%	大賣/
2020/10/16	52.1	79.04	81	78.97	78.60	-28.9	33,408	-0.09%
2020/10/15	21.9	77.88	72	78.13	78.10	-50.2	33,847	-0.15%
2020/10/14	39.2	78.23	2	78.55	78.00	37.2	34,602	0.11%
2020/10/13	33	78.48	34.3	78.64	78.90	-1.3	34,800	0.00%
2020/10/12	50.3	78.49	84.9	78.50	78.70	-34.6	35,259	-0.10%
2020/10/08	20	77.82	35.6	77.75	78.00	-15.6	35,425	-0.04%
2020/10/07	72.1	77.47	8	77.45	77.40	64.1	35,744	0.18%
2020/10/06	36	77.94	16	77.84	77.80	20	36,066	0.06%
2020/10/05	31.9	77.74	45.1	77.93	77.70	-13.2	36,653	-0.04%
2020/09/30	23	77.74	16	77.78	77.40	7	37,159	0.02%
2020/09/29	28.1	77.50	17.2	77.93	77.00	10.9	37,455	0.03%
2020/09/28	6.1	76.47	31.8	76.43	76.90	-25.7	37,793	-0.07%
2020/09/25	80.7	74.65	40	74.50	74.30	40.7	38,001	0.11%
2020/09/24	115.1	75.34	20.1	75.58	75.00	95	38,076	0.25%	大買/
2020/09/23	24.4	76.79	11.2	76.84	76.70	13.2	37,687	0.03%
2020/09/22	28.9	76.92	21	76.80	76.80	7.9	38,132	0.02%
2020/09/21	45.2	77.73	1	77.50	77.40	44.2	38,706	0.11%
2020/09/18	20.5	77.75	9	77.91	77.60	11.5	40,000	0.03%
2020/09/17	41.2	78.25	8	78.64	78.10	33.2	40,947	0.08%
2020/09/16	23.4	78.77	6.2	78.98	78.80	17.2	41,362	0.04%
2020/09/15	25.8	79.12	15	79.17	79.10	10.8	41,339	0.03%
2020/09/14	25.5	79.24	22	79.15	79.40	3.5	41,646	0.01%
2020/09/11	7.1	78.34	9.8	78.36	78.50	-2.7	41,491	-0.01%
2020/09/10	11.2	78.43	35.6	78.44	78.50	-24.4	41,523	-0.06%
2020/09/09	23	77.12	16	77.34	77.90	7	41,410	0.02%
2020/09/08	25.2	77.61	36.3	77.58	77.50	-11.1	41,473	-0.03%
2020/09/07	34.2	77.08	23.1	77.09	77.30	11.1	41,611	0.03%
2020/09/04	68.4	76.91	16.4	77.01	76.90	51.9	41,954	0.12%
2020/09/03	55.5	78.39	28.5	78.49	77.70	27	41,789	0.06%
2020/09/02	23	77.21	21	77.34	77.80	2	41,734	0.00%
2020/09/01	27.1	76.74	16.4	76.85	77.00	10.7	42,211	0.03%
2020/08/31	28.5	77.32	8.1	77.57	76.90	20.4	42,474	0.05%
2020/08/28	26.3	77.58	17	77.62	77.50	9.3	42,692	0.02%
2020/08/27	39.6	77.74	54	77.82	77.50	-14.4	42,988	-0.03%
2020/08/26	25	78.05	24	78.17	78.20	1	43,281	0.00%
2020/08/25	7	78.17	5	78.28	78.30	2	43,441	0.00%
2020/08/24	50.2	77.96	32	77.97	77.60	18.2	43,891	0.04%
2020/08/21	42.2	77.91	48	78.08	78.20	-5.9	43,964	-0.01%
2020/08/20	107.4	77.75	67	77.84	77.10	40.4	43,929	0.09%	大買/
2020/08/19	20.1	79.69	18.3	80.32	79.30	1.8	43,368	0.00%
2020/08/18	33.4	79.75	9	79.60	79.80	24.4	43,283	0.06%
2020/08/17	39.8	80.26	84	80.28	80.20	-44.2	43,604	-0.10%
2020/08/14	33	80.04	24.5	80.14	80.40	8.6	43,618	0.02%
2020/08/13	127.4	80.10	54.2	79.81	79.50	73.2	43,559	0.17%	大買/
2020/08/12	47.1	80.52	58.3	80.82	81.40	-11.2	42,948	-0.03%
2020/08/11	46.6	79.94	8.5	79.94	79.80	38.1	43,139	0.09%
2020/08/10	68.2	80.09	59.1	80.08	80.50	9.2	43,407	0.02%
2020/08/07	33.6	78.63	18.6	78.61	78.30	15	43,275	0.03%
2020/08/06	34	79.06	32.3	79.16	79.00	1.7	43,625	0.00%
2020/08/05	57.2	78.07	26	78.09	77.90	31.2	43,829	0.07%
2020/08/04	17	77.82	38	77.86	78.10	-21	44,340	-0.05%
2020/08/03	73	77.70	16.1	77.60	77.10	56.9	44,597	0.13%
2020/07/31	74.3	78.89	67	79.04	78.40	7.3	44,108	0.02%
2020/07/30	45.2	77.93	12	78.05	78.00	33.2	43,832	0.08%
2020/07/29	109.1	78.44	19	78.25	78.00	90.1	43,666	0.21%	大買/
2020/07/28	109.5	79.02	73.4	80.38	78.40	36.1	43,848	0.08%	大買/
2020/07/27	65.1	78.58	180.4	78.62	78.00	-115.3	43,342	-0.27%	大賣/鉅額交易
2020/07/24	101.9	80.80	24	80.88	80.00	77.9	42,760	0.18%	大買/
2020/07/23	96.7	81.78	23	81.78	82.10	73.7	42,348	0.17%
2020/07/22	36	85.54	187.1	85.55	85.90	-151.1	41,517	-0.36%	大賣/鉅額交易
2020/07/21	88.5	85.51	222.1	85.40	85.30	-133.6	40,594	-0.33%	大賣/鉅額交易
2020/07/20	74	86.23	36	86.27	86.80	38	39,798	0.10%
2020/07/17	106.1	88.08	48.3	88.31	88.00	57.8	39,066	0.15%	大買/
2020/07/16	75.2	87.55	60.2	87.52	87.60	15	39,095	0.04%
2020/07/15	48.1	86.79	57.7	86.80	86.60	-9.6	38,790	-0.02%
2020/07/14	95.1	86.80	35.3	86.81	86.30	59.8	39,163	0.15%
2020/07/13	36.5	86.03	41.6	86.29	86.70	-5.1	39,298	-0.01%
2020/07/10	94.1	85.36	38	85.52	84.80	56.1	39,392	0.14%
2020/07/09	102.3	86.42	46.1	86.16	86.20	56.2	39,134	0.14%	大買/
2020/07/08	46.8	86.96	33.6	86.96	87.00	13.2	38,728	0.03%
2020/07/07	65.2	86.64	82.2	86.34	87.00	-17.1	38,430	-0.04%
2020/07/06	184.3	86.47	72.3	86.44	86.40	112	38,484	0.29%	大買/鉅額交易
2020/07/03	70.4	85.30	49.3	85.38	85.30	21	39,251	0.05%
2020/07/02	70.3	85.40	62.7	85.72	86.00	7.6	39,318	0.02%
2020/07/01	74.8	86.73	40.8	86.71	85.90	34	39,567	0.09%
2020/06/30	23.5	86.06	68	86.11	86.30	-44.6	39,234	-0.11%
2020/06/29	63.2	84.54	83.3	84.45	85.20	-20.1	38,911	-0.05%
2020/06/24	53.6	82.90	205.7	82.93	83.50	-152.1	37,861	-0.40%	大賣/鉅額交易
2020/06/23	38	80.00	336	79.93	80.20	-298	37,387	-0.80%	大賣/鉅額交易
2020/06/22	18.5	78.56	12.1	78.64	78.90	6.4	37,269	0.02%
2020/06/19	23.6	78.40	8	78.61	78.80	15.6	37,883	0.04%
2020/06/18	7	78.00	15	78.31	78.50	-8	37,988	-0.02%
2020/06/17	14.2	78.29	9	78.53	78.20	5.2	38,713	0.01%
2020/06/16	4.2	77.90	33	78.21	78.40	-28.8	40,122	-0.07%
2020/06/15	22.4	77.39	25	77.40	77.00	-2.6	41,533	-0.01%
2020/06/12	37	77.45	30.4	77.49	78.00	6.7	42,349	0.02%
2020/06/11	29	79.13	46.3	79.16	78.60	-17.3	42,992	-0.04%
2020/06/10	3.1	79.73	42	79.74	79.90	-38.9	43,388	-0.09%
2020/06/09	29.4	79.59	37	79.70	79.50	-7.6	44,767	-0.02%
2020/06/08	46	79.20	57	79.42	79.70	-11	45,559	-0.02%
2020/06/05	11.4	78.00	41.2	78.17	78.50	-29.8	45,175	-0.07%
2020/06/04	39.2	78.21	31.1	78.20	78.40	8.1	45,232	0.02%
2020/06/03	29.2	78.04	44.1	78.02	78.10	-14.9	45,254	-0.03%
2020/06/02	11.9	77.15	46.4	77.10	77.10	-34.5	45,186	-0.08%
2020/06/01	7	76.26	28.4	76.45	76.20	-21.4	45,106	-0.05%
2020/05/29	26.2	74.90	11	75.33	75.80	15.2	45,158	0.03%
2020/05/28	32.1	75.40	31.2	75.36	75.30	0.9	44,994	0.00%
2020/05/27	19	74.99	58	75.06	75.30	-39	45,453	-0.09%
2020/05/26	22.8	74.93	51.3	74.92	74.80	-28.5	45,969	-0.06%
2020/05/25	40	73.07	21	73.23	73.60	19	46,216	0.04%
2020/05/22	156.9	73.85	31	73.83	73.60	125.9	46,552	0.27%	大買/鉅額交易
2020/05/21	23.6	74.75	3.5	74.69	74.70	20.1	46,325	0.04%
2020/05/20	52.1	74.71	22.2	74.96	74.50	29.9	46,417	0.06%
2020/05/19	66.9	75.05	16.4	75.17	74.80	50.5	46,489	0.11%
2020/05/18	92.5	75.53	29.1	75.53	75.00	63.3	46,100	0.14%
2020/05/15	75.6	77.38	26	77.25	77.10	49.6	45,526	0.11%
2020/05/14	66	78.29	53.2	78.27	78.20	12.8	45,023	0.03%
2020/05/13	38.8	78.24	36.6	78.36	78.80	2.2	44,680	0.00%
2020/05/12	62.4	77.63	59	77.60	77.30	3.4	44,565	0.01%
2020/05/11	103	78.49	120.8	78.47	78.90	-17.8	44,747	-0.04%	大買/大賣/
2020/05/08	11.7	76.38	65	76.37	76.20	-53.3	44,242	-0.12%
2020/05/07	14.9	75.29	30	75.21	75.20	-15.1	44,308	-0.03%
2020/05/06	32.2	74.50	23.2	74.58	74.30	9	44,218	0.02%
2020/05/05	110.2	74.35	26	74.14	74.10	84.2	44,492	0.19%	大買/
2020/05/04	84.4	74.45	15	74.49	74.50	69.4	44,768	0.16%
2020/04/30	70.7	76.53	46	76.61	77.00	24.7	44,694	0.06%
2020/04/29	41.1	75.70	29	75.92	75.60	12.1	44,975	0.03%
2020/04/28	36	74.97	28.8	75.05	75.20	7.2	45,609	0.02%
2020/04/27	36.6	74.78	32.8	74.83	74.90	3.7	47,798	0.01%
2020/04/24	22	73.88	21	74.07	73.80	1	47,910	0.00%
2020/04/23	19.2	74.32	20	74.47	74.00	-0.8	48,896	0.00%
2020/04/22	24.2	73.09	51.6	72.85	73.90	-27.4	48,768	-0.06%
2020/04/21	112.2	74.36	95	74.65	73.50	17.2	48,703	0.04%	大買/
2020/04/20	48.6	75.84	33	75.99	76.20	15.6	48,171	0.03%
2020/04/17	137	76.06	136.4	75.92	75.80	0.6	48,024	0.00%	大買/大賣/
2020/04/16	74.1	74.44	34	74.36	74.00	40.1	47,392	0.08%
2020/04/15	100.9	74.38	45	74.50	74.10	55.9	47,157	0.12%
2020/04/14	60.5	73.84	73.8	74.09	74.40	-13.4	47,387	-0.03%
2020/04/13	85.1	73.33	33	73.27	73.10	52.1	47,485	0.11%
2020/04/10	39.5	73.74	22	73.65	73.90	17.5	47,506	0.04%
2020/04/09	140.6	74.58	51.2	74.38	74.00	89.4	47,817	0.19%	大買/
2020/04/08	146.5	74.13	143.5	74.09	75.00	3	47,242	0.01%	大買/大賣/
2020/04/07	117.5	71.24	60.4	71.30	71.20	57.1	45,981	0.12%	大買/
2020/04/06	42.1	69.83	17.8	69.81	70.20	24.3	45,466	0.05%
2020/04/01	22.1	70.13	21.2	70.07	70.00	0.8	44,975	0.00%
2020/03/31	43	70.07	15	70.17	69.90	28	44,733	0.06%
2020/03/30	42.4	69.79	83.8	69.32	70.00	-41.4	44,283	-0.09%
2020/03/27	131.8	70.89	25	70.89	70.10	106.8	43,919	0.24%	大買/鉅額交易
2020/03/26	36.5	70.92	38	70.80	71.00	-1.5	43,204	0.00%
2020/03/25	94	71.73	80.3	71.92	71.40	13.7	43,208	0.03%
2020/03/24	34.5	69.75	38	69.97	69.40	-3.5	42,793	-0.01%
2020/03/23	94.2	67.79	57	67.84	67.50	37.2	43,074	0.09%
2020/03/20	111.6	69.65	162	69.96	70.80	-50.5	42,561	-0.12%	大買/大賣/
2020/03/19	211.5	67.31	160.4	67.48	66.30	51.1	41,412	0.12%	大買/大賣/
2020/03/18	112.4	70.44	30.1	70.61	70.00	82.3	40,185	0.20%	大買/
2020/03/17	95.1	70.98	71	71.15	70.60	24.1	39,472	0.06%
2020/03/16	91.1	72.65	23	72.37	71.10	68.1	38,858	0.18%
2020/03/13	152	71.01	120.8	72.30	74.60	31.2	38,007	0.08%	大買/大賣/
2020/03/12	152.4	75.83	94.2	75.65	74.70	58.2	36,846	0.16%	大買/
2020/03/11	65.6	79.30	16	79.51	78.60	49.6	35,761	0.14%
2020/03/10	40.2	79.18	19.6	79.05	79.40	20.6	35,582	0.06%
2020/03/09	113.1	79.38	13	79.47	79.10	100.1	35,358	0.28%	大買/
2020/03/06	110.8	81.09	19	81.16	80.80	91.8	35,166	0.26%	大買/
2020/03/05	18.1	82.92	56.5	83.04	82.70	-38.4	35,040	-0.11%
2020/03/04	18.9	81.50	19.6	81.50	81.70	-0.7	35,049	0.00%
2020/03/03	38.8	81.22	54	81.37	81.00	-15.2	34,888	-0.04%
2020/03/02	54.4	79.09	55.4	79.15	79.20	-1	34,638	0.00%
2020/02/27	73.4	80.35	10	80.42	80.30	63.4	34,937	0.18%
2020/02/26	78.2	81.45	19.2	81.31	81.10	59	34,982	0.17%
2020/02/25	17.6	81.76	45.1	81.61	82.30	-27.4	34,763	-0.08%
2020/02/24	74.6	80.75	21.1	80.72	80.70	53.5	34,847	0.15%
2020/02/21	45.9	81.83	25	81.86	81.70	20.9	35,036	0.06%
2020/02/20	36.8	83.03	14	83.51	82.80	22.8	36,338	0.06%
2020/02/19	29.9	83.54	27	84.11	83.80	2.9	36,346	0.01%
2020/02/18	17.2	83.31	7.8	83.27	83.40	9.4	36,642	0.03%
2020/02/17	26.6	83.96	12.6	83.96	83.90	14	37,750	0.04%
2020/02/14	6.3	84.82	10.2	84.89	84.90	-3.9	38,341	-0.01%
2020/02/13	62.4	85.71	41.2	85.24	84.70	21.2	39,439	0.05%
2020/02/12	39.8	84.72	73	84.82	85.50	-33.2	40,708	-0.08%
2020/02/11	19.2	82.64	28.1	82.83	82.90	-8.9	41,559	-0.02%
2020/02/10	36.9	80.57	23	81.28	82.00	13.9	42,608	0.03%
2020/02/07	19.5	82.99	16.8	83.03	82.90	2.8	43,602	0.01%
2020/02/06	24.8	82.80	30.4	82.97	83.60	-5.7	45,059	-0.01%
2020/02/05	32.6	82.17	43.9	82.17	82.20	-11.3	46,922	-0.02%
2020/02/04	22.5	82.73	37.9	83.36	82.20	-15.3	48,200	-0.03%
2020/02/03	90.9	79.96	79.2	80.44	82.20	11.7	48,094	0.02%
2020/01/31	117.9	83.75	68.5	83.59	83.20	49.4	47,505	0.10%	大買/
2020/01/30	325.5	84.15	108	84.38	83.10	217.6	47,070	0.46%	大買/大賣/鉅額交易
2020/01/20	47.3	92.46	84.6	92.61	92.30	-37.3	44,925	-0.08%
2020/01/17	71.1	92.08	190.8	92.10	92.30	-119.7	44,926	-0.27%	大賣/鉅額交易
2020/01/16	15.1	89.87	13	89.86	90.00	2.1	44,307	0.00%
2020/01/15	3.7	89.90	29	89.96	89.90	-25.3	45,467	-0.06%
2020/01/14	23.3	89.92	17	89.91	90.00	6.3	46,469	0.01%
2020/01/13	11.3	89.07	36.9	89.48	89.60	-25.6	46,698	-0.05%
2020/01/10	13.1	88.35	82.4	88.66	89.00	-69.3	47,630	-0.15%
2020/01/09	55.1	87.43	13.2	87.42	87.10	41.9	48,452	0.09%
2020/01/08	114	87.22	75.6	87.34	86.50	38.4	48,573	0.08%	大買/
2020/01/07	97.3	89.18	25.2	89.56	89.10	72.1	48,302	0.15%
2020/01/06	40.3	90.58	21.3	90.72	90.50	19	48,395	0.04%
2020/01/03	17.3	91.42	68.1	91.63	91.60	-50.8	48,271	-0.11%
2020/01/02	24.1	90.62	9	91.11	90.80	15.1	48,116	0.03%
2019/12/31	16	90.84	4	90.83	90.80	12	48,193	0.02%
2019/12/30	15	91.41	13.8	91.28	90.90	1.2	48,265	0.00%
2019/12/27	7.2	91.56	35.6	91.60	91.50	-28.4	48,462	-0.06%
2019/12/26	14.3	90.92	11.2	90.99	90.80	3.1	48,560	0.01%
2019/12/25	69	91.03	14.2	91.00	91.00	54.8	49,146	0.11%
2019/12/24	20.1	91.00	6	91.10	90.90	14.1	49,384	0.03%
2019/12/23	10.1	90.99	8	91.25	91.50	2.1	49,552	0.00%
2019/12/20	22.9	91.63	19.1	91.77	91.10	3.8	49,578	0.01%
2019/12/19	8.1	91.69	90.3	91.52	92.20	-82.2	49,260	-0.17%
2019/12/18	29	92.11	107.4	92.23	92.40	-78.4	48,958	-0.16%	大賣/
2019/12/17	18.5	91.25	17.3	91.34	91.60	1.2	48,539	0.00%
2019/12/16	18.2	91.60	17.6	91.79	91.60	0.7	48,561	0.00%
2019/12/13	33.2	91.42	30	91.42	91.00	3.2	48,552	0.01%
2019/12/12	26.1	91.41	10.1	91.74	91.00	16	48,727	0.03%
2019/12/11	1.1	91.19	47.3	90.98	91.30	-46.2	48,865	-0.09%
2019/12/10	48.4	90.37	5.3	90.26	90.30	43.1	49,354	0.09%
2019/12/09	4	90.83	60.9	91.18	91.00	-56.9	49,715	-0.11%
2019/12/06	11.1	89.95	36.4	90.09	90.50	-25.4	49,472	-0.05%
2019/12/05	8.3	89.98	35.2	90.08	89.90	-26.9	49,467	-0.05%
2019/12/04	32.1	89.09	10.6	89.12	89.50	21.5	49,622	0.04%
2019/12/03	6.2	89.17	44.2	89.68	90.00	-38	49,672	-0.08%
2019/12/02	30.5	87.58	56.4	87.84	88.60	-25.9	49,485	-0.05%
2019/11/29	65.6	89.09	40	89.20	88.50	25.6	49,213	0.05%
2019/11/28	9.4	90.10	9.7	90.14	89.80	-0.3	48,897	0.00%
2019/11/27	16	90.07	53.5	90.14	90.60	-37.5	49,237	-0.08%
2019/11/26	17.3	89.76	95.1	90.01	89.90	-77.8	49,243	-0.16%
2019/11/25	115.8	89.87	125.7	89.71	89.60	-9.9	48,294	-0.02%	大買/大賣/
2019/11/22	93.9	91.89	81.9	91.78	91.40	12	47,978	0.03%
2019/11/21	63	91.12	68.6	92.11	92.50	-5.6	47,972	-0.01%
2019/11/20	86.5	91.70	72.6	91.80	91.90	13.9	47,375	0.03%
2019/11/19	28.2	92.15	258.2	92.21	92.80	-230	47,024	-0.49%	大賣/鉅額交易
2019/11/18	9.7	90.36	90.5	90.46	90.50	-80.8	45,679	-0.18%
2019/11/15	19	90.18	104.7	90.13	90.10	-85.7	45,397	-0.19%	大賣/
2019/11/14	154.1	90.39	214.6	90.46	89.30	-60.4	45,007	-0.13%	大買/大賣/
2019/11/13	138.8	89.70	71	89.71	89.70	67.8	44,081	0.15%	大買/
2019/11/12	35.4	89.51	144.8	89.77	91.00	-109.4	43,699	-0.25%	大賣/鉅額交易
2019/11/11	150.8	89.02	253.2	88.27	87.90	-102.4	42,815	-0.24%	大買/大賣/鉅額交易
2019/11/08	75.4	91.82	98.7	91.86	90.90	-23.3	41,247	-0.06%
2019/11/07	43.3	90.54	273.8	90.39	90.80	-230.5	39,749	-0.58%	大賣/鉅額交易
2019/11/06	177.5	90.27	318.6	90.14	90.40	-141.2	38,542	-0.37%	大買/大賣/鉅額交易
2019/11/05	136.1	89.86	186.9	89.78	90.00	-50.8	37,282	-0.14%	大買/大賣/
2019/11/04	175.9	88.20	277.1	88.06	89.00	-101.2	36,054	-0.28%	大買/大賣/鉅額交易
2019/11/01	61.4	83.22	258	82.95	84.80	-196.6	34,294	-0.57%	大賣/鉅額交易
2019/10/31	40.3	80.96	93.1	80.91	80.60	-52.8	33,093	-0.16%
2019/10/30	25	80.22	25.8	80.13	80.20	-0.8	32,959	0.00%
2019/10/29	50.9	80.70	50.7	80.89	80.80	0.2	32,835	0.00%
2019/10/28	36.6	80.29	140.5	80.32	80.10	-103.9	32,576	-0.32%	大賣/鉅額交易
2019/10/25	31.3	80.03	66	80.05	80.20	-34.7	32,470	-0.11%
2019/10/24	51.8	80.51	53.4	80.48	80.50	-1.6	32,252	0.00%
2019/10/23	111.6	80.01	127.7	80.25	80.50	-16.1	32,630	-0.05%	大買/大賣/
2019/10/22	76.7	78.94	163	79.26	79.50	-86.3	32,364	-0.27%	大賣/
2019/10/21	35.1	76.92	36.6	77.20	77.60	-1.5	31,601	0.00%
2019/10/18	68.5	77.30	102.2	77.69	76.90	-33.7	31,704	-0.11%	大賣/
2019/10/17	55.2	76.39	152.1	76.31	77.20	-96.9	30,791	-0.31%	大賣/
2019/10/16	13	74.98	60	74.99	75.00	-47	29,769	-0.16%
2019/10/15	32.4	74.86	25.9	74.92	74.70	6.5	29,704	0.02%
2019/10/14	56	74.07	44.6	74.30	74.50	11.4	30,027	0.04%
2019/10/09	39	73.19	15.6	73.32	72.90	23.4	29,767	0.08%
2019/10/08	5.2	73.90	29.8	74.05	74.00	-24.6	29,894	-0.08%
2019/10/07	68.9	73.61	23.4	73.64	73.40	45.6	29,759	0.15%
2019/10/04	27.3	72.29	14	72.30	72.70	13.3	29,672	0.04%
2019/10/03	107.8	71.87	28	71.91	72.00	79.8	29,708	0.27%	大買/
2019/10/02	58.6	72.29	43.3	72.38	72.30	15.3	29,572	0.05%
2019/10/01	100.4	72.44	57.1	72.54	72.60	43.3	29,331	0.15%
2019/09/27	41.6	73.68	24	73.51	73.20	17.6	28,815	0.06%
2019/09/26	94.7	74.58	55	74.20	74.00	39.7	28,901	0.14%
2019/09/25	54	74.45	62	74.62	74.80	-8	28,895	-0.03%
2019/09/24	40	74.72	61.2	74.98	74.90	-21.2	29,218	-0.07%
2019/09/23	13.3	74.54	6.3	74.52	74.70	6.9	29,240	0.02%
2019/09/20	20	73.89	66.6	74.16	74.50	-46.6	29,577	-0.16%
2019/09/19	52	73.88	8	73.98	73.50	44	29,314	0.15%
2019/09/18	45.7	74.44	58.8	74.47	74.40	-13.1	29,144	-0.04%
2019/09/17	126	74.72	20	74.78	74.60	106	29,059	0.36%	大買/鉅額交易
2019/09/16	79.2	75.69	27	75.69	76.00	52.2	29,303	0.18%
2019/09/12	47.2	75.66	89	75.73	76.00	-41.8	29,068	-0.14%
2019/09/11	37.2	74.73	35	74.66	74.50	2.2	28,869	0.01%
2019/09/10	49	73.94	19	74.18	74.10	30	28,884	0.10%
2019/09/09	35.2	75.02	16	75.45	74.70	19.2	29,030	0.07%
2019/09/06	27.5	75.49	22	75.34	75.00	5.5	29,372	0.02%
2019/09/05	28.3	74.72	20	74.81	74.90	8.3	29,587	0.03%
2019/09/04	5	74.22	8.8	74.22	74.30	-3.8	29,815	-0.01%
2019/09/03	9.2	73.84	19	73.92	73.60	-9.8	29,905	-0.03%
2019/09/02	20	74.04	13	74.08	74.00	7	30,251	0.02%
2019/08/30	24.1	73.46	130.8	73.44	74.20	-106.7	30,587	-0.35%	大賣/鉅額交易
2019/08/29	50	71.96	12	71.92	71.90	38	30,724	0.12%
2019/08/28	18.1	72.09	26.5	72.23	72.40	-8.4	31,041	-0.03%
2019/08/27	22.6	72.13	8	72.18	72.20	14.6	31,307	0.05%
2019/08/26	88.6	71.93	22	71.97	72.00	66.6	31,562	0.21%
2019/08/23	39.2	73.46	17	73.35	73.30	22.2	31,812	0.07%
2019/08/22	14	73.81	18.3	73.67	73.90	-4.3	32,267	-0.01%
2019/08/21	53.1	73.43	57	73.43	73.50	-3.9	34,158	-0.01%
2019/08/20	26.2	72.46	6	72.52	72.40	20.2	34,127	0.06%
2019/08/19	42	72.38	26.1	72.43	72.40	16	34,491	0.05%
2019/08/16	71	71.77	83.1	72.08	72.00	-12.1	35,197	-0.03%
2019/08/15	76	71.58	16	71.61	71.60	60	35,147	0.17%
2019/08/14	47.1	73.13	20	73.09	72.60	27.1	35,268	0.08%
2019/08/13	31	73.05	13	73.23	72.90	18	35,218	0.05%
2019/08/12	21.7	73.61	14	73.81	73.70	7.7	35,749	0.02%
2019/08/08	28	73.18	12.2	73.21	73.10	15.8	36,472	0.04%
2019/08/07	34.6	73.15	33.1	73.11	72.90	1.5	37,306	0.00%
2019/08/06	71.5	72.25	69.7	71.87	73.30	1.9	37,843	0.00%
2019/08/05	109	73.34	29.9	73.76	72.80	79.1	37,786	0.21%	大買/
2019/08/02	165.4	76.01	30.2	75.95	75.50	135.2	37,404	0.36%	大買/鉅額交易
2019/08/01	13.4	77.88	8.2	78.05	77.90	5.2	37,162	0.01%
2019/07/31	7	78.23	14.2	78.33	78.60	-7.2	37,041	-0.02%
2019/07/30	30.2	78.01	18.6	78.01	77.80	11.6	37,167	0.03%
2019/07/29	8	78.24	74.2	78.45	78.40	-66.2	37,511	-0.18%
2019/07/26	37.2	78.36	16.2	78.52	78.40	21	37,626	0.06%
2019/07/25	153.1	78.47	37	78.60	78.60	116.1	37,671	0.31%	大買/鉅額交易
2019/07/24	215.7	81.19	47.8	81.26	81.30	167.9	37,192	0.45%	大買/鉅額交易
2019/07/23	43.2	80.70	57.7	80.61	80.90	-14.5	36,534	-0.04%
2019/07/22	147.4	80.50	38	80.17	80.60	109.4	36,414	0.30%	大買/鉅額交易
2019/07/19	22	79.52	20.2	79.69	79.30	1.8	36,308	0.00%
2019/07/18	26.3	79.24	3	79.26	79.00	23.2	36,773	0.06%
2019/07/17	44	79.75	26	79.75	79.30	18	37,533	0.05%
2019/07/16	46.8	80.05	117.6	79.90	80.00	-70.8	37,702	-0.19%	大賣/
2019/07/15	27.2	77.08	34	77.44	78.10	-6.8	38,121	-0.02%
2019/07/12	39.1	77.72	20	77.68	77.60	19.1	40,175	0.05%
2019/07/11	16.7	78.18	8	78.33	78.20	8.7	41,245	0.02%
2019/07/10	30.3	77.93	27.1	78.20	77.90	3.2	42,238	0.01%
2019/07/09	64.2	78.25	42	78.05	77.90	22.2	43,101	0.05%
2019/07/08	31.1	78.65	18	78.75	79.00	13.1	43,727	0.03%
2019/07/05	17.1	78.11	17.4	78.14	78.20	-0.3	44,148	0.00%
2019/07/04	38	77.83	12.8	77.97	77.70	25.2	44,538	0.06%
2019/07/03	65.8	77.77	51.1	78.29	77.50	14.7	44,768	0.03%
2019/07/02	30.4	79.05	14	79.24	79.10	16.4	45,091	0.04%
2019/07/01	75.7	79.18	107	79.04	79.40	-31.3	45,435	-0.07%	大賣/
2019/06/28	35.1	77.66	11	77.51	77.40	24.1	46,469	0.05%
2019/06/27	15.1	77.19	32.1	77.47	77.40	-17	48,925	-0.03%
2019/06/26	15.1	76.37	26	76.35	76.30	-10.9	49,037	-0.02%
2019/06/25	14.5	76.52	7	76.73	76.40	7.5	48,862	0.02%
2019/06/24	14.4	76.46	32.5	75.88	77.10	-18.1	48,644	-0.04%
2019/06/21	59.8	77.65	79	78.11	76.80	-19.2	48,291	-0.04%
2019/06/20	21.3	77.46	52	77.35	77.70	-30.7	47,665	-0.06%
2019/06/19	34.6	76.83	67	76.95	77.20	-32.4	47,481	-0.07%
2019/06/18	105	76.34	65	76.00	75.90	40	46,966	0.09%	大買/
2019/06/17	53.9	76.16	23	76.15	76.40	30.9	46,586	0.07%
2019/06/14	58.1	75.13	97	75.04	75.10	-39	46,296	-0.08%
2019/06/13	29.4	73.93	44.7	73.89	74.20	-15.3	45,938	-0.03%
2019/06/12	35.5	73.00	35	73.10	73.70	0.5	45,892	0.00%
2019/06/11	23.9	72.39	35.5	72.43	72.40	-11.6	45,480	-0.03%
2019/06/10	18.6	71.85	23	72.03	72.10	-4.4	45,277	-0.01%
2019/06/06	106	71.20	44.8	71.06	71.10	61.2	44,971	0.14%	大買/
2019/06/05	75.6	71.82	5.1	71.91	71.00	70.5	44,606	0.16%
2019/06/04	93.8	72.26	34	72.34	71.80	59.8	44,249	0.14%
2019/06/03	76.8	72.68	64	73.29	73.40	12.8	43,903	0.03%
2019/05/31	80.1	73.83	56	73.98	73.90	24.1	43,607	0.06%
2019/05/30	59.4	72.91	213	72.85	73.40	-153.7	42,989	-0.36%	大賣/鉅額交易
2019/05/29	61.8	71.18	34.4	71.13	72.20	27.4	42,844	0.06%
2019/05/28	53.2	71.43	5	71.52	71.20	48.2	42,521	0.11%
2019/05/27	29	71.46	9.6	71.40	71.40	19.4	40,574	0.05%
2019/05/24	70.5	71.67	4	71.88	71.40	66.5	40,541	0.16%
2019/05/23	94	72.02	28	71.64	71.50	66	40,262	0.16%
2019/05/22	177.1	74.21	4	74.25	74.00	173.1	39,723	0.44%	大買/鉅額交易
2019/05/21	36.4	75.09	28	75.00	75.00	8.4	39,988	0.02%
2019/05/20	26	75.35	11	75.10	75.00	15	39,825	0.04%
2019/05/17	89.2	75.46	21.5	75.27	74.70	67.7	39,707	0.17%
2019/05/16	92.8	76.98	15	76.53	75.90	77.8	39,278	0.20%
2019/05/15	115.2	77.87	32.1	77.93	77.80	83.1	38,512	0.22%	大買/
2019/05/14	112	79.37	40.6	79.61	79.70	71.4	37,886	0.19%	大買/
2019/05/13	48.2	82.30	30.7	81.65	81.20	17.5	37,563	0.05%
2019/05/10	22.6	84.12	12.5	84.08	83.70	10.1	37,575	0.03%
2019/05/09	36.4	84.97	4.3	84.87	84.30	32.1	37,560	0.09%
2019/05/08	21.8	85.72	14.6	85.89	85.90	7.2	37,350	0.02%
2019/05/07	4.1	86.06	30	86.65	86.60	-25.9	37,276	-0.07%
2019/05/06	44.6	85.39	24	85.62	84.90	20.6	37,269	0.06%
2019/05/03	12	87.62	35.7	87.34	88.20	-23.7	36,812	-0.06%
2019/05/02	13.1	86.64	4.1	86.70	86.90	9.1	36,616	0.02%
2019/04/30	24.9	86.94	11.2	86.85	86.90	13.7	36,365	0.04%
2019/04/29	11.2	88.14	15.4	87.69	87.80	-4.2	36,026	-0.01%
2019/04/26	17.1	87.16	24.5	87.07	87.40	-7.4	35,703	-0.02%
2019/04/25	17.8	86.40	22.2	86.66	86.80	-4.4	35,423	-0.01%
2019/04/24	84.7	87.40	35.6	87.49	86.90	49.1	35,170	0.14%
2019/04/23	33.5	87.39	61.7	87.56	88.30	-28.2	34,864	-0.08%
2019/04/22	61.7	88.27	40.6	88.24	87.80	21.1	34,003	0.06%
2019/04/19	85.5	89.86	205.5	90.70	88.90	-120	33,706	-0.36%	大賣/鉅額交易
2019/04/18	199.9	94.00	208	93.92	91.60	-8.1	32,619	-0.02%	大買/大賣/
2019/04/17	90.3	91.18	158.8	91.49	91.80	-68.4	30,553	-0.22%	大賣/
2019/04/16	83.7	90.34	59.2	90.16	89.90	24.4	29,346	0.08%
2019/04/15	110.8	88.69	132.2	88.67	89.30	-21.4	28,411	-0.08%	大買/大賣/
2019/04/12	57.8	86.11	100.2	86.16	86.50	-42.4	27,828	-0.15%
2019/04/11	25.1	84.06	69.6	84.05	83.80	-44.5	27,456	-0.16%
2019/04/10	11	82.81	46	82.97	83.00	-35	26,990	-0.13%
2019/04/09	13	82.30	18.6	82.42	82.50	-5.6	26,686	-0.02%
2019/04/08	37.5	82.59	36.4	82.60	82.40	1.1	26,501	0.00%
2019/04/03	46.2	81.36	55.4	81.50	81.90	-9.2	25,825	-0.04%
2019/04/02	91.2	82.37	87.3	82.49	82.00	3.9	25,304	0.02%
2019/04/01	57.9	80.17	358.4	79.70	80.80	-300.5	23,838	-1.26%	大賣/鉅額交易
2019/03/29	8	72.21	68.8	72.91	73.50	-60.8	21,133	-0.29%
2019/03/28	5.1	71.72	2.2	71.62	71.80	2.9	21,058	0.01%
2019/03/27	5.3	71.82	65	71.98	71.90	-59.8	21,359	-0.28%
2019/03/26	9.9	71.72	5.7	71.75	71.80	4.3	21,516	0.02%
2019/03/25	39.2	71.43	5	71.52	71.20	34.2	21,784	0.16%
2019/03/22	21.1	72.83	21.4	73.12	73.00	-0.3	21,732	0.00%
2019/03/21	9.5	72.96	29	72.99	73.00	-19.5	21,996	-0.09%
2019/03/20	10	72.03	86.7	72.39	72.40	-76.7	22,458	-0.34%
2019/03/19	8	71.96	29.8	72.30	72.30	-21.8	23,024	-0.09%
2019/03/18	18.5	71.31	88.9	71.58	72.00	-70.4	23,226	-0.30%
2019/03/15	30.3	70.83	13	70.93	70.60	17.3	23,470	0.07%
2019/03/14	9.9	70.84	43.3	70.82	71.10	-33.4	23,311	-0.14%
2019/03/13	15.4	70.89	19.3	70.76	70.70	-4	24,214	-0.02%
2019/03/12	93.4	71.03	26.6	71.22	71.20	66.8	24,353	0.27%
2019/03/11	9.7	70.51	12.8	70.53	70.40	-3.1	24,453	-0.01%
2019/03/08	65.2	70.85	5	71.12	70.70	60.2	24,916	0.24%
2019/03/07	21.2	71.78	4.9	72.02	71.60	16.3	25,765	0.06%
2019/03/06	54.2	72.12	5.7	72.45	72.50	48.5	26,193	0.19%
2019/03/05	14.3	71.78	9.5	71.89	71.90	4.8	26,787	0.02%
2019/03/04	40.5	71.80	52.2	71.93	72.20	-11.7	26,928	-0.04%
2019/02/27	32.2	72.71	4.1	72.85	72.70	28.1	26,754	0.11%
2019/02/26	23.2	73.09	50	73.56	72.80	-26.8	26,722	-0.10%
2019/02/25	21.2	73.35	55.2	73.34	73.40	-34.1	26,937	-0.13%
2019/02/22	30.5	73.24	11.5	73.36	73.50	19	27,267	0.07%
2019/02/21	20.8	73.58	15.2	73.48	73.80	5.6	27,552	0.02%
2019/02/20	22.9	73.27	118.2	73.16	73.20	-95.3	27,545	-0.35%	大賣/
2019/02/19	18.1	71.80	41.2	71.90	72.00	-23	27,169	-0.08%
2019/02/18	5.1	71.18	85.1	71.39	71.00	-80	27,351	-0.29%
2019/02/15	20.4	70.65	4.8	70.42	70.30	15.6	27,533	0.06%
2019/02/14	15.9	71.68	6.2	71.52	71.40	9.7	27,638	0.04%
2019/02/13	16	72.06	66.8	72.11	72.00	-50.8	27,733	-0.18%
2019/02/12	8.2	71.52	118.6	71.58	72.00	-110.4	27,694	-0.40%	大賣/鉅額交易
2019/02/11	21.4	70.18	5.8	70.91	69.90	15.6	27,543	0.06%
2019/01/30	16.3	70.01	48.3	70.11	70.00	-31.9	27,311	-0.12%
2019/01/29	48	70.01	18.4	70.14	69.90	29.6	27,329	0.11%
2019/01/28	11.7	70.87	18.8	70.86	70.80	-7.1	27,288	-0.03%
2019/01/25	3.1	70.60	54.3	70.77	70.70	-51.2	27,511	-0.19%
2019/01/24	6.4	69.78	9	69.97	70.00	-2.6	27,455	-0.01%
2019/01/23	14.5	69.93	7	70.09	69.70	7.5	27,740	0.03%
2019/01/22	7.2	70.56	10	70.55	70.70	-2.8	27,933	-0.01%
2019/01/21	42.4	71.19	14.8	71.16	71.20	27.6	28,393	0.10%
2019/01/18	9.4	70.54	13.6	70.60	70.80	-4.2	29,728	-0.01%
2019/01/17	9.5	70.46	26	70.38	70.40	-16.4	30,927	-0.05%
2019/01/16	11	70.16	10	70.14	70.20	1	31,610	0.00%
2019/01/15	50.6	69.94	61	70.07	70.30	-10.4	31,959	-0.03%
2019/01/14	9.2	68.95	2	69.45	68.70	7.2	32,168	0.02%
2019/01/11	9.5	69.64	30.6	69.85	69.40	-21.1	33,547	-0.06%
2019/01/10	18.3	69.33	5	69.30	69.30	13.3	33,515	0.04%
2019/01/09	11	69.65	43.2	69.80	69.90	-32.2	33,515	-0.10%
2019/01/08	16.7	68.52	1	68.40	68.60	15.7	33,510	0.05%
2019/01/07	23	68.80	16.1	69.03	69.30	6.9	33,710	0.02%
2019/01/04	64.5	67.45	28.9	67.58	67.60	35.6	33,606	0.11%
2019/01/03	46.2	68.92	8.4	69.03	68.90	37.8	33,646	0.11%
2019/01/02	16.2	70.46	1	71.40	70.10	15.2	33,501	0.05%
2018/12/28	0.3	70.80	14.2	70.91	70.80	-13.9	33,856	-0.04%
2018/12/27	7.4	71.16	6.9	71.22	70.80	0.5	34,100	0.00%
2018/12/26	12.2	70.69	8.2	70.45	70.20	4	34,354	0.01%
2018/12/25	8.5	70.24	17.8	70.45	70.70	-9.3	34,538	-0.03%
2018/12/24	17.8	71.27	13.9	71.20	71.40	3.9	35,126	0.01%
2018/12/22	2.4	70.94	10	71.07	70.90	-7.6	35,373	-0.02%
2018/12/21	11.1	70.75	6.7	70.79	71.40	4.4	35,779	0.01%
2018/12/20	6.6	71.61	21	71.63	71.50	-14.4	35,804	-0.04%
2018/12/19	5.2	71.27	41.6	71.30	71.80	-36.4	35,643	-0.10%
2018/12/18	14.3	70.49	12.8	70.63	70.80	1.5	35,873	0.00%
2018/12/17	6	71.43	8.8	71.36	71.10	-2.8	36,093	-0.01%
2018/12/14	20.1	71.61	28	71.71	71.50	-7.9	36,528	-0.02%
2018/12/13	17.3	72.19	86	72.46	73.00	-68.7	36,813	-0.19%
2018/12/12	23.1	70.69	57.4	70.83	71.20	-34.3	37,341	-0.09%
2018/12/11	30.5	68.64	72.2	68.77	68.40	-41.8	37,568	-0.11%
2018/12/10	58.2	67.84	41.4	67.95	67.70	16.8	37,759	0.04%
2018/12/07	27.3	69.37	30	69.25	69.10	-2.8	37,568	-0.01%
2018/12/06	183.2	69.43	10	69.23	69.00	173.2	37,365	0.46%	大買/鉅額交易
2018/12/05	25.2	71.87	6.3	71.89	71.60	19	36,597	0.05%
2018/12/04	8.8	73.58	5.5	73.50	73.40	3.3	36,922	0.01%
2018/12/03	9.7	73.82	50.5	73.85	74.00	-40.9	36,977	-0.11%
2018/11/30	17.7	73.07	8	73.33	71.90	9.7	36,598	0.03%
2018/11/29	25.7	73.44	81	74.17	72.40	-55.3	35,692	-0.16%
2018/11/28	22.2	72.68	150.6	72.99	73.10	-128.4	35,289	-0.36%	大賣/鉅額交易
2018/11/27	24	70.46	13.7	70.50	70.70	10.3	34,839	0.03%
2018/11/26	13.2	70.97	33.7	71.20	71.00	-20.5	34,800	-0.06%
2018/11/23	22.5	69.99	68.7	70.08	70.00	-46.3	34,663	-0.13%
2018/11/22	41.1	69.90	9.4	69.97	69.50	31.7	34,653	0.09%
2018/11/21	114.4	69.24	22.8	70.13	70.60	91.7	34,466	0.27%	大買/
2018/11/20	168.6	71.58	17.8	71.88	71.00	150.8	34,147	0.44%	大買/鉅額交易
2018/11/19	8.7	73.34	53	73.48	73.40	-44.3	33,901	-0.13%
2018/11/16	11.3	74.28	4.7	74.46	74.30	6.6	34,199	0.02%
2018/11/15	25	73.79	43.1	73.83	74.50	-18	35,037	-0.05%
2018/11/14	56.7	74.03	86	73.48	73.30	-29.3	34,998	-0.08%
2018/11/13	51.6	74.40	70.6	74.38	74.40	-19	34,972	-0.05%
2018/11/12	57.7	76.20	4.3	76.21	76.20	53.4	34,899	0.15%
2018/11/09	11.7	76.10	14.5	76.10	76.10	-2.8	35,101	-0.01%
2018/11/08	31.9	77.14	186.2	77.37	76.60	-154.3	35,138	-0.44%	大賣/鉅額交易
2018/11/07	13.5	77.93	5.5	77.87	77.90	8	35,022	0.02%
2018/11/06	47.3	78.37	11	77.55	77.30	36.3	35,016	0.10%
2018/11/05	41.5	79.72	17.2	80.22	80.00	24.3	35,081	0.07%
2018/11/02	10.2	80.73	17.5	80.23	81.00	-7.3	35,222	-0.02%
2018/11/01	10.6	79.79	64.1	79.58	79.90	-53.4	35,105	-0.15%
2018/10/31	21.1	78.48	35.5	78.34	78.80	-14.4	35,267	-0.04%
2018/10/30	9.1	75.85	75.1	76.02	76.40	-66	35,030	-0.19%
2018/10/29	38.3	76.18	29.5	76.88	75.50	8.9	35,063	0.03%
2018/10/26	92	77.30	147.4	77.21	76.20	-55.4	35,074	-0.16%	大賣/
2018/10/17	121.4	69.37	73.3	70.21	68.10	48.1	34,592	0.14%	大買/
2018/10/16	87.3	70.08	125.5	70.10	70.40	-38.2	33,758	-0.11%	大賣/
2018/10/15	72.4	70.64	21.4	70.75	70.50	51.1	33,489	0.15%
2018/10/12	109.4	70.47	33	70.18	71.90	76.4	33,508	0.23%	大買/
2018/10/11	204.2	70.59	105.8	70.90	70.10	98.4	33,512	0.29%	大買/大賣/
2018/10/09	105.1	75.54	31.6	75.64	75.30	73.5	32,293	0.23%	大買/
2018/10/08	44.7	75.61	15	75.47	75.50	29.7	32,342	0.09%
2018/10/05	93.1	75.70	21	75.70	75.60	72.1	32,631	0.22%
2018/10/04	67.8	76.51	51	76.42	76.20	16.8	32,542	0.05%
2018/10/03	12.3	77.87	3.2	77.84	77.80	9.1	32,668	0.03%
2018/10/02	55.7	78.61	64.1	78.56	78.10	-8.4	32,896	-0.03%
2018/10/01	36.6	80.04	34	80.02	79.90	2.6	32,641	0.01%
2018/09/28	36.2	78.82	47	78.98	79.20	-10.8	32,840	-0.03%
2018/09/27	19.1	78.29	47.2	78.23	78.70	-28.1	32,499	-0.09%
2018/09/26	17.1	77.44	45.1	77.36	77.30	-28	32,279	-0.09%
2018/09/25	7.1	75.66	27	75.94	76.10	-19.9	32,142	-0.06%
2018/09/21	54.5	75.34	18	75.64	75.80	36.5	32,370	0.11%
2018/09/20	32.3	75.54	48.3	75.45	75.60	-16	32,265	-0.05%
2018/09/19	35	76.04	62.3	76.29	76.40	-27.3	32,294	-0.08%
2018/09/18	84.6	76.21	22	76.07	75.80	62.6	32,335	0.19%
2018/09/17	24.2	77.77	31	77.73	77.80	-6.9	32,456	-0.02%
2018/09/14	80.6	77.44	92.6	77.56	77.90	-12	32,799	-0.04%
2018/09/13	112.3	76.22	8.5	76.22	76.00	103.8	32,828	0.32%	大買/鉅額交易
2018/09/12	41.3	77.28	37	77.60	77.00	4.3	32,740	0.01%
2018/09/11	124.3	76.75	58.4	76.82	77.70	65.9	32,803	0.20%	大買/
2018/09/10	212.3	75.48	110.3	75.47	75.10	102	33,096	0.31%	大買/大賣/鉅額交易
2018/09/07	133.4	77.98	55.5	78.06	77.70	77.9	32,715	0.24%	大買/
2018/09/06	87.8	79.44	53	79.39	79.30	34.8	32,743	0.11%
2018/09/05	55.2	80.16	11	80.47	80.10	44.2	32,558	0.14%
2018/09/04	26.3	80.18	51.2	80.29	80.10	-25	32,939	-0.08%
2018/09/03	48	80.30	106.1	80.21	80.10	-58.1	33,317	-0.17%	大賣/
2018/08/31	35.3	80.47	12.3	80.51	80.50	23	34,592	0.07%
2018/08/30	32.4	81.16	7	80.99	80.90	25.4	35,372	0.07%
2018/08/29	25	81.22	14.2	81.17	81.40	10.8	35,704	0.03%
2018/08/28	8.1	81.15	13	81.21	81.20	-4.9	35,877	-0.01%
2018/08/27	36.3	80.97	5.1	80.99	81.00	31.2	36,077	0.09%
2018/08/24	16.3	80.77	71	80.90	81.10	-54.7	36,106	-0.15%
2018/08/23	6	81.18	17	81.42	81.80	-11	37,143	-0.03%
2018/08/22	2	81.45	6.5	81.51	81.70	-4.5	37,444	-0.01%
2018/08/21	28.2	81.07	56	81.14	81.00	-27.8	37,825	-0.07%
2018/08/20	8.3	81.16	16.8	81.23	81.00	-8.5	38,555	-0.02%
2018/08/17	31	81.53	89	81.58	81.10	-58	39,047	-0.15%
2018/08/16	16.5	81.04	24.1	81.24	81.20	-7.6	39,033	-0.02%
2018/08/15	81.5	80.57	59.1	80.63	81.10	22.4	38,932	0.06%
2018/08/14	101.2	81.54	11	81.62	81.30	90.2	38,576	0.23%	大買/
2018/08/13	37.8	84.51	39	84.47	83.80	-1.2	37,744	0.00%
2018/08/10	6.4	85.79	45.2	85.74	85.90	-38.8	37,559	-0.10%
2018/08/09	13.7	85.36	35.4	85.43	85.20	-21.7	37,496	-0.06%
2018/08/08	5	84.76	30	84.97	85.00	-25	37,984	-0.07%
2018/08/07	5.4	84.75	42	84.97	84.40	-36.6	38,653	-0.09%
2018/08/06	12.2	84.37	84.4	84.67	84.60	-72.1	40,277	-0.18%
2018/08/03	6.1	83.28	18.5	83.51	83.80	-12.4	40,685	-0.03%
2018/08/02	65.3	84.27	21	83.79	82.80	44.3	40,725	0.11%
2018/08/01	3.1	83.94	7	84.01	84.10	-3.9	40,747	-0.01%
2018/07/31	32.3	83.56	2	83.80	83.80	30.3	40,718	0.07%
2018/07/30	30.1	84.14	36.5	84.02	84.20	-6.4	40,734	-0.02%
2018/07/27	13.8	83.24	12.8	83.45	83.20	1	40,533	0.00%
2018/07/26	48.9	82.53	13.5	82.73	83.50	35.4	40,985	0.09%
2018/07/25	48.1	82.81	29.1	82.92	82.70	19	41,156	0.05%
2018/07/24	50.3	85.26	39	85.36	85.20	11.3	41,023	0.03%
2018/07/23	5	85.36	40	85.40	85.50	-35	40,405	-0.09%
2018/07/20	21.2	84.93	40	85.06	85.30	-18.8	40,448	-0.05%
2018/07/19	27	84.85	68.2	84.92	85.20	-41.2	40,634	-0.10%
2018/07/18	13	83.90	62.2	83.89	84.10	-49.2	41,177	-0.12%
2018/07/17	4.2	82.90	16.1	83.11	82.90	-11.9	41,148	-0.03%
2018/07/16	66.1	83.05	14	83.08	82.80	52.1	41,273	0.13%
2018/07/13	14	82.52	58	82.44	82.90	-44	42,018	-0.10%
2018/07/12	31.2	80.95	29.2	81.24	81.20	2	42,639	0.00%
2018/07/11	42	80.99	60.1	81.41	81.60	-18.1	42,885	-0.04%
2018/07/10	35.4	80.59	1	80.50	80.50	34.4	42,680	0.08%
2018/07/09	9	80.94	20	81.09	80.80	-11	42,584	-0.03%
2018/07/06	83.3	80.66	20	80.58	80.50	63.3	42,830	0.15%
2018/07/05	13	81.10	8.1	81.14	81.20	4.9	42,840	0.01%
2018/07/04	35.7	81.21	29	81.20	81.60	6.7	43,143	0.02%
2018/07/03	47	80.81	58	80.91	80.70	-11	43,802	-0.03%
2018/07/02	43	81.88	36	82.40	81.00	7	44,386	0.02%
2018/06/29	44.4	81.51	39	82.60	83.20	5.4	44,722	0.01%
2018/06/28	48.1	80.71	14	80.63	80.50	34.1	46,328	0.07%
2018/06/27	68.2	81.11	66	81.09	80.90	2.2	46,430	0.00%
2018/06/26	67.9	80.70	13	80.92	81.00	54.9	46,386	0.12%
2018/06/25	98.4	81.77	24	81.77	81.50	74.4	46,072	0.16%
2018/06/22	25	82.07	103	82.14	82.30	-78	45,973	-0.17%	大賣/
2018/06/21	30.6	82.96	14.1	82.90	82.70	16.6	45,954	0.04%
2018/06/20	88.4	82.58	40.1	82.55	83.00	48.2	46,402	0.10%
2018/06/19	85.7	83.32	25.1	83.38	83.00	60.6	46,024	0.13%
2018/06/15	48.5	84.74	44.1	84.74	85.00	4.4	45,391	0.01%
2018/06/14	111.3	86.13	142	85.97	85.50	-30.7	44,934	-0.07%	大買/大賣/
2018/06/13	13.6	87.84	46	87.73	87.80	-32.4	44,377	-0.07%
2018/06/12	49.1	87.43	12.1	87.57	87.70	37	45,087	0.08%
2018/06/11	44	87.70	93	87.49	87.40	-49	45,024	-0.11%
2018/06/08	137.5	89.92	132	88.94	88.30	5.5	45,184	0.01%	大買/大賣/
2018/06/07	188.5	90.14	121.4	90.18	91.20	67.1	44,916	0.15%	大買/大賣/
2018/06/06	27.2	88.68	159	88.90	89.10	-131.8	44,888	-0.29%	大賣/鉅額交易
2018/06/05	20.9	87.90	126.4	87.98	88.10	-105.5	45,553	-0.23%	大賣/鉅額交易
2018/06/04	35.8	87.77	23.7	87.75	87.80	12.1	45,573	0.03%
2018/06/01	19	86.46	41	86.66	86.60	-22	45,724	-0.05%
2018/05/31	158.6	86.20	11	87.27	85.70	147.6	45,907	0.32%	大買/鉅額交易
2018/05/30	24.7	87.14	29.5	87.38	87.40	-4.8	45,020	-0.01%
2018/05/29	37.8	88.31	140.1	88.66	87.60	-102.3	44,829	-0.23%	大賣/鉅額交易
2018/05/28	79.6	88.37	153.3	88.45	88.80	-73.6	44,821	-0.16%	大賣/
2018/05/25	45.4	85.93	94	86.21	86.50	-48.6	44,419	-0.11%
2018/05/24	15.6	84.16	36	84.13	84.10	-20.4	44,188	-0.05%
2018/05/23	25.1	83.69	8	83.94	83.60	17.1	44,702	0.04%
2018/05/22	32	84.41	10	84.99	84.00	22	45,124	0.05%
2018/05/21	17	84.94	23.5	85.03	85.00	-6.5	45,700	-0.01%
2018/05/18	37.2	84.34	9	84.70	83.90	28.2	46,339	0.06%
2018/05/17	41.4	84.98	22	84.93	84.20	19.4	47,022	0.04%
2018/05/16	70.6	84.87	50	84.91	84.60	20.6	47,215	0.04%
2018/05/15	104.3	87.14	177.6	87.33	86.00	-73.3	47,488	-0.15%	大買/大賣/
2018/05/14	165.6	88.77	281.7	88.83	89.00	-116.1	48,662	-0.24%	大買/大賣/鉅額交易
2018/05/11	18	84.13	89	84.46	85.00	-71	47,388	-0.15%
2018/05/10	25.1	82.87	36.6	82.62	82.90	-11.5	47,391	-0.02%
2018/05/09	51.1	82.03	12	82.16	81.80	39.1	47,644	0.08%
2018/05/08	26	82.08	17.1	82.07	82.60	8.9	48,053	0.02%
2018/05/07	23.1	81.31	15	81.41	81.60	8.1	48,209	0.02%
2018/05/04	36.2	80.46	11	80.64	80.40	25.2	48,519	0.05%
2018/05/03	110.7	80.37	62.2	80.60	80.10	48.5	48,855	0.10%	大買/
2018/05/02	62.7	82.49	18	82.94	81.80	44.7	48,950	0.09%
2018/04/30	24.1	82.51	31	82.63	82.90	-6.9	49,029	-0.01%
2018/04/27	42.2	81.04	15	81.34	81.50	27.2	49,363	0.06%
2018/04/26	106.5	80.89	56.2	81.04	80.60	50.3	49,915	0.10%	大買/
2018/04/25	103.8	80.08	206.2	79.99	80.40	-102.4	50,957	-0.20%	大買/大賣/鉅額交易
2018/04/24	161.2	81.10	449.4	80.92	80.60	-288.2	51,057	-0.56%	大買/大賣/鉅額交易
2018/04/23	125.4	83.16	52	83.16	83.00	73.4	50,484	0.15%	大買/
2018/04/20	106.1	83.93	83.1	83.98	84.00	23.1	50,371	0.05%	大買/
2018/04/19	158.3	84.13	78.9	84.15	85.00	79.4	50,547	0.16%	大買/
2018/04/18	238.9	85.24	73.1	85.16	84.80	165.8	50,204	0.33%	大買/鉅額交易
2018/04/17	108.4	86.75	28	86.69	86.50	80.4	50,087	0.16%	大買/
2018/04/16	39	87.37	27.1	87.48	87.60	11.9	50,333	0.02%
2018/04/13	27.2	87.05	11	87.11	87.00	16.2	50,506	0.03%
2018/04/12	179	87.07	8.3	87.14	86.80	170.7	50,851	0.34%	大買/鉅額交易
2018/04/11	53	87.70	50.6	87.96	87.30	2.4	51,181	0.00%
2018/04/10	56.2	87.11	28	87.26	87.00	28.2	51,411	0.05%
2018/04/09	53.8	87.00	18	87.18	87.40	35.8	51,757	0.07%
2018/04/03	122.5	87.19	70.3	87.21	87.20	52.2	51,281	0.10%	大買/
2018/04/02	116.9	88.20	42.7	88.40	88.10	74.1	50,921	0.15%	大買/
2018/03/31	437.9	88.90	157	89.31	88.50	280.9	50,680	0.55%	大買/大賣/鉅額交易
2018/03/30	48.1	91.53	126	91.52	91.40	-77.9	48,765	-0.16%	大賣/
2018/03/29	170.2	90.01	7	90.17	90.00	163.2	48,632	0.34%	大買/鉅額交易
2018/03/28	101.1	90.57	218	90.62	90.10	-116.9	48,333	-0.24%	大買/大賣/鉅額交易
2018/03/27	53.7	91.06	39.1	91.05	91.20	14.6	48,237	0.03%
2018/03/26	148.3	90.10	14.6	89.93	90.20	133.7	48,082	0.28%	大買/鉅額交易
2018/03/23	138.3	90.93	59	90.94	90.40	79.3	48,202	0.16%	大買/
2018/03/22	78.1	92.97	30	92.82	92.80	48	48,376	0.10%
2018/03/21	130.9	92.50	8	92.53	92.40	122.9	48,263	0.25%	大買/鉅額交易
2018/03/20	31.1	92.55	7	92.66	92.60	24.1	48,615	0.05%
2018/03/19	42.4	92.98	16	93.03	92.90	26.4	48,662	0.05%
2018/03/16	71.3	93.06	14	93.60	92.80	57.3	48,767	0.12%
2018/03/15	39.2	93.57	21	93.77	93.40	18.2	48,424	0.04%
2018/03/14	81.3	93.58	171.1	93.45	93.30	-89.8	48,939	-0.18%	大賣/
2018/03/13	80.1	95.59	127.9	95.73	95.20	-47.8	48,868	-0.10%	大賣/
2018/03/12	49.5	93.90	214.9	93.88	94.30	-165.5	48,136	-0.34%	大賣/鉅額交易
2018/03/09	51.1	91.34	94.8	91.58	91.90	-43.7	48,311	-0.09%
2018/03/08	34.2	89.33	30.1	89.51	89.40	4.1	48,434	0.01%
2018/03/07	30.6	88.95	26	89.51	88.50	4.6	48,600	0.01%
2018/03/06	9	88.29	18	88.39	88.20	-9	49,225	-0.02%
2018/03/05	67.2	87.37	10.4	87.33	87.00	56.8	49,994	0.11%
2018/03/02	47.1	87.23	12	87.54	87.80	35.1	49,680	0.07%
2018/03/01	82.5	87.84	17	87.94	87.90	65.5	49,850	0.13%
2018/02/27	60.3	88.80	24.6	89.11	88.10	35.7	49,752	0.07%
2018/02/26	44.3	89.16	13	89.23	88.80	31.3	49,448	0.06%
2018/02/23	150.1	88.87	61	88.85	88.90	89.1	49,325	0.18%	大買/
2018/02/22	99.6	87.82	8.2	88.01	87.90	91.4	49,530	0.18%
2018/02/21	63.8	88.37	21.7	88.52	88.20	42.1	49,335	0.09%
2018/02/12	102.7	87.87	67.2	87.90	87.60	35.4	48,915	0.07%	大買/
2018/02/09	183.5	87.10	45	86.86	87.50	138.5	48,743	0.28%	大買/鉅額交易
2018/02/08	84.4	89.37	20	89.48	89.00	64.4	48,453	0.13%
2018/02/07	119.6	90.46	55.2	91.02	90.00	64.4	49,905	0.13%	大買/
2018/02/06	358.9	89.87	230.8	90.19	89.20	128.1	49,153	0.26%	大買/大賣/鉅額交易
2018/02/05	127	92.91	34	93.06	92.80	93	47,142	0.20%	大買/
2018/02/02	446.1	95.25	46	94.67	95.20	400.1	47,140	0.85%	大買/鉅額交易
2018/02/01	228.3	94.08	48	94.06	93.50	180.3	47,024	0.38%	大買/鉅額交易
2018/01/31	78.3	92.40	38	92.61	92.20	40.3	46,756	0.09%
2018/01/30	58.5	93.96	39.1	94.16	93.60	19.4	46,299	0.04%
2018/01/29	39.6	94.86	27	94.96	94.70	12.6	46,043	0.03%
2018/01/26	50	95.37	46.1	95.55	95.40	4	45,847	0.01%
2018/01/25	39.3	95.89	35	95.97	95.40	4.3	45,486	0.01%
2018/01/24	47.4	96.07	21	96.03	95.90	26.4	44,848	0.06%
2018/01/23	55.4	95.83	88.1	96.00	96.90	-32.7	44,696	-0.07%
2018/01/22	84.7	96.80	70.3	96.76	96.60	14.4	44,513	0.03%
2018/01/19	154.2	95.99	143.4	96.04	96.90	10.8	43,848	0.02%	大買/大賣/
2018/01/18	49	94.40	68	94.40	93.80	-19	42,486	-0.04%
2018/01/17	25.1	93.05	15	93.15	93.40	10.1	42,043	0.02%
2018/01/16	36	93.32	26	93.48	93.40	10	41,887	0.02%
2018/01/15	42.8	93.02	36.1	93.03	93.30	6.7	41,766	0.02%
2018/01/12	90	91.88	44.1	92.03	91.80	45.9	41,540	0.11%
2018/01/11	94.1	91.31	21.1	91.87	91.40	73	41,459	0.18%
2018/01/10	84.1	90.94	17	91.00	90.80	67.1	40,939	0.16%
2018/01/09	25.4	91.90	13.5	92.06	91.80	11.9	40,640	0.03%
2018/01/08	102.2	91.90	9	91.81	91.80	93.2	40,616	0.23%	大買/
2018/01/05	59.2	92.08	32	92.45	93.00	27.2	40,275	0.07%
2018/01/04	79.7	92.83	26	92.90	92.60	53.7	39,996	0.13%
2018/01/03	62.2	94.29	12.4	94.80	94.00	49.8	39,819	0.13%
2018/01/02	49.2	94.99	79	95.05	95.00	-29.9	39,215	-0.08%