鴻海 (2317)-新光-桃園券商分點個股進出

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
154.0
漲跌
▼2.0
漲幅
-1.28%
成交量
66,986張
產業
上市其他電子類股
5914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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	71.1	153.17	57.4	153.60	154.00	13.7	107,073	0.01%
2024/04/30	111.7	157.27	49.9	157.37	156.00	61.8	106,176	0.06%	大買/
2024/04/29	87.1	158.44	156.4	158.97	158.50	-69.3	105,289	-0.07%	大賣/
2024/04/26	586.4	155.61	156.3	155.49	155.00	430.1	104,036	0.41%	大買/大賣/鉅額交易
2024/04/25	137	152.71	80	152.65	151.50	57	102,659	0.06%	大買/
2024/04/24	284.1	152.31	278.2	151.66	156.00	5.9	101,157	0.01%	大買/大賣/
2024/04/23	87.8	144.36	33.5	144.80	144.00	54.3	98,752	0.05%
2024/04/22	92.6	143.84	67.2	143.01	143.00	25.4	98,059	0.03%
2024/04/19	139.2	142.74	98.2	142.76	143.00	41	97,247	0.04%	大買/
2024/04/18	65.9	146.74	72.1	147.02	148.00	-6.2	95,526	-0.01%
2024/04/17	112.3	143.81	79.7	145.28	146.50	32.6	94,851	0.03%	大買/
2024/04/16	158.3	139.55	163.7	140.49	141.00	-5.4	93,480	-0.01%	大買/大賣/
2024/04/15	124.5	146.85	85.4	146.99	146.00	39.1	90,976	0.04%	大買/
2024/04/12	81.6	151.18	69.7	151.56	150.50	11.9	89,690	0.01%
2024/04/11	169.2	149.89	184	149.78	150.00	-14.8	87,961	-0.02%	大買/大賣/
2024/04/10	168.2	156.14	104.7	156.27	154.50	63.5	85,355	0.07%	大買/大賣/
2024/04/09	171.9	158.72	187.8	159.08	158.00	-16	84,044	-0.02%	大買/大賣/
2024/04/08	86.1	158.28	605	157.75	158.00	-518.9	82,682	-0.63%	大賣/鉅額交易
2024/04/03	718.9	157.57	61.9	157.34	159.00	657.1	81,311	0.81%	大買/鉅額交易
2024/04/02	100.5	155.82	217.8	155.53	159.00	-117.3	79,344	-0.15%	大賣/鉅額交易
2024/04/01	137.4	151.99	129.4	151.65	150.50	8	76,692	0.01%	大買/大賣/
2024/03/29	328.4	153.61	586.3	154.57	150.00	-257.9	75,560	-0.34%	大買/大賣/鉅額交易
2024/03/28	601	154.82	207	153.32	155.50	394	73,210	0.54%	大買/大賣/鉅額交易
2024/03/27	132.3	146.24	677.2	144.93	148.50	-544.9	70,339	-0.77%	大買/大賣/鉅額交易
2024/03/26	235.8	143.73	314.9	142.53	142.00	-79.1	68,483	-0.12%	大買/大賣/
2024/03/25	671.8	145.48	142.6	145.98	145.50	529.2	66,381	0.80%	大買/大賣/鉅額交易
2024/03/22	264	144.74	273	145.18	145.50	-9	64,505	-0.01%	大買/大賣/
2024/03/21	142.6	141.22	231.6	141.82	142.50	-89	61,032	-0.15%	大買/大賣/
2024/03/20	262.4	138.71	2,654.1	138.28	138.00	-2,391.7	58,649	-4.08%	大買/大賣/鉅額交易
2024/03/19	203.3	133.51	158.7	133.89	136.00	44.6	55,781	0.08%	大買/大賣/
2024/03/18	258.1	133.39	208.5	133.89	136.00	49.7	53,182	0.09%	大買/大賣/
2024/03/15	181.6	130.99	351.6	130.56	132.00	-169.9	49,532	-0.34%	大買/大賣/鉅額交易
2024/03/14	104.1	119.27	779.5	120.39	121.00	-675.3	43,236	-1.56%	大買/大賣/鉅額交易
2024/03/13	278.6	121.10	3,446	120.30	120.50	-3,167.4	40,314	-7.86%	大買/大賣/鉅額交易
2024/03/12	177.7	117.09	494	115.76	119.00	-316.3	34,910	-0.91%	大買/大賣/鉅額交易
2024/03/11	504.1	109.67	148.9	108.98	109.50	355.2	29,389	1.21%	大買/大賣/鉅額交易
2024/03/08	39.3	105.85	35.9	106.10	105.00	3.4	27,431	0.01%
2024/03/07	1,095.4	107.70	73.6	107.54	107.50	1,021.8	26,533	3.85%	大買/鉅額交易
2024/03/06	16	106.53	29	106.26	106.50	-13	26,183	-0.05%
2024/03/05	14.5	107.14	95.2	107.54	106.50	-80.7	26,190	-0.31%
2024/03/04	63.2	105.77	193.1	105.03	106.50	-129.9	25,463	-0.51%	大賣/鉅額交易
2024/03/01	538.7	102.05	10	103.15	102.00	528.7	24,125	2.19%	大買/鉅額交易
2024/02/29	16.4	103.06	8.2	103.37	103.00	8.2	24,041	0.03%
2024/02/27	12.1	103.83	50.1	103.91	103.50	-38	23,750	-0.16%
2024/02/26	6.9	103.36	8.1	103.50	103.50	-1.2	23,649	-0.01%
2024/02/23	5.2	103.10	5.3	103.38	103.00	-0.1	23,790	0.00%
2024/02/22	10.3	103.25	1.4	103.36	103.50	8.9	24,119	0.04%
2024/02/21	13.4	103.34	10.4	103.43	103.00	3	24,289	0.01%
2024/02/20	8.4	103.86	42.9	103.99	103.50	-34.5	24,762	-0.14%
2024/02/19	0.5	101.50	29.5	102.43	103.00	-29	24,617	-0.12%
2024/02/16	9.8	101.05	6.2	101.39	101.50	3.7	25,053	0.01%
2024/02/15	17	101.56	11	101.27	101.00	6	25,287	0.02%
2024/02/05	17.7	101.56	5.1	101.79	101.50	12.6	25,125	0.05%
2024/02/02	32.1	101.83	1	101.50	102.00	31.1	25,105	0.12%
2024/02/01	8.3	102.25	11.3	102.46	103.00	-3	25,344	-0.01%
2024/01/31	2	102.00	1	102.00	102.50	1	25,428	0.00%
2024/01/30	5.4	102.00	2.6	102.39	102.00	2.8	25,581	0.01%
2024/01/29	10.8	102.36	11	102.77	102.50	-0.3	25,927	0.00%
2024/01/26	5.4	102.78	16.9	102.86	102.50	-11.5	26,364	-0.04%
2024/01/25	5	101.70	32.2	101.53	102.00	-27.2	26,353	-0.10%
2024/01/24	3.1	100.84	10.8	100.95	100.50	-7.7	26,387	-0.03%
2024/01/23	10.8	100.98	20.2	100.77	101.00	-9.4	27,103	-0.03%
2024/01/22	8.2	99.98	12	100.00	99.90	-3.8	29,035	-0.01%
2024/01/19	0.1	100.50	22.8	100.50	100.50	-22.7	29,204	-0.08%
2024/01/18	14.4	99.33	19.4	99.52	99.90	-5	29,563	-0.02%
2024/01/17	61.3	99.17	26	99.33	98.60	35.3	29,936	0.12%
2024/01/16	34.6	99.89	13.1	99.95	100.00	21.6	30,976	0.07%
2024/01/15	48.3	100.34	0.5	100.50	100.00	47.8	31,922	0.15%
2024/01/12	21.6	100.58	13	100.50	100.50	8.6	32,081	0.03%
2024/01/11	13.1	100.04	12	100.67	100.50	1.1	32,209	0.00%
2024/01/10	22.5	100.43	5	100.40	100.00	17.5	32,083	0.05%
2024/01/09	33.4	101.41	0	0.00	101.00	33.4	31,963	0.10%
2024/01/08	39.9	102.47	14	102.64	101.50	25.9	31,828	0.08%
2024/01/05	6.1	104.25	4.1	104.01	104.00	2	31,693	0.01%
2024/01/04	0.1	104.00	5.8	104.12	104.00	-5.7	31,937	-0.02%
2024/01/03	11.9	104.50	5.7	104.50	104.50	6.1	32,154	0.02%
2024/01/02	2.3	104.28	18.2	104.81	105.00	-15.9	32,305	-0.05%
2023/12/29	4.1	104.50	12.2	104.39	104.50	-8.2	32,250	-0.03%
2023/12/28	2.6	103.50	38	103.66	104.00	-35.5	32,274	-0.11%
2023/12/27	4.2	103.50	32.1	103.50	103.50	-27.9	32,180	-0.09%
2023/12/26	7.3	103.50	7	103.64	104.00	0.3	32,097	0.00%
2023/12/25	3	103.67	6	103.58	103.50	-3	32,284	-0.01%
2023/12/22	8.5	103.31	15	103.50	103.50	-6.5	32,363	-0.02%
2023/12/21	30.5	103.07	9.5	103.45	103.50	21	32,468	0.06%
2023/12/20	31.4	103.41	57.1	103.45	104.50	-25.7	32,160	-0.08%
2023/12/19	8.1	101.81	10.1	102.05	102.50	-2	31,507	-0.01%
2023/12/18	3.1	101.50	20.6	101.82	102.00	-17.5	31,329	-0.06%
2023/12/15	27.4	101.26	3.2	101.17	101.50	24.3	31,177	0.08%
2023/12/14	6.5	101.65	36.9	101.78	102.00	-30.4	30,726	-0.10%
2023/12/13	0.6	100.98	2	101.00	101.00	-1.4	30,500	0.00%
2023/12/12	2.3	100.79	3.3	101.00	101.00	-1	30,839	0.00%
2023/12/11	20.3	100.61	10.7	100.58	101.00	9.7	30,769	0.03%
2023/12/08	6.1	101.17	8	101.63	101.50	-1.9	30,658	-0.01%
2023/12/07	12.1	101.00	8	100.94	101.00	4.1	30,887	0.01%
2023/12/06	13.2	101.23	3.3	101.50	101.00	9.9	30,950	0.03%
2023/12/05	6.3	100.92	12.6	101.04	101.00	-6.3	30,895	-0.02%
2023/12/04	18.2	100.81	7	100.93	101.00	11.2	30,773	0.04%
2023/12/01	36.9	100.70	11.8	100.75	100.50	25.1	30,811	0.08%
2023/11/30	26.3	101.54	3.4	101.50	101.50	22.9	30,592	0.07%
2023/11/29	21.3	102.07	5.8	102.20	102.00	15.5	30,267	0.05%
2023/11/28	8.1	102.50	13.6	102.64	102.50	-5.5	29,970	-0.02%
2023/11/27	34	102.25	8.1	102.07	101.50	26	30,482	0.09%
2023/11/24	21.4	101.71	12.9	101.42	101.50	8.5	30,442	0.03%
2023/11/22	19.2	102.45	9.2	102.88	102.00	10	31,063	0.03%
2023/11/21	9.1	101.89	91.9	101.91	102.50	-82.9	30,942	-0.27%
2023/11/20	17.4	101.50	6.6	101.23	101.00	10.8	31,170	0.03%
2023/11/17	9.2	102.63	73.9	102.47	102.50	-64.7	30,949	-0.21%
2023/11/16	8	100.93	28.6	101.02	101.00	-20.7	30,387	-0.07%
2023/11/15	62.6	100.49	13.5	100.38	100.50	49.1	30,054	0.16%
2023/11/14	61	100.33	54.1	99.98	100.00	6.9	29,488	0.02%
2023/11/13	34.9	97.69	6.9	97.95	97.70	28	29,120	0.10%
2023/11/10	23.4	97.28	8	97.40	97.20	15.4	29,544	0.05%
2023/11/09	22.1	98.01	55	98.04	97.90	-32.9	30,337	-0.11%
2023/11/08	26.6	96.89	31.7	96.79	97.00	-5.1	30,321	-0.02%
2023/11/07	61.1	95.76	4.2	96.01	96.10	56.9	30,373	0.19%
2023/11/06	34.5	96.64	73.9	96.88	96.40	-39.4	30,281	-0.13%
2023/11/03	73.3	95.63	39.3	95.68	95.80	34.1	29,982	0.11%
2023/11/02	36.3	96.84	52.7	96.96	97.00	-16.4	29,758	-0.05%
2023/11/01	39.8	95.95	7.7	96.12	95.60	32.1	30,097	0.11%
2023/10/31	45	96.12	77.5	96.06	96.50	-32.5	30,309	-0.11%
2023/10/30	258.1	95.19	123.7	94.85	94.50	134.4	29,933	0.45%	大買/大賣/鉅額交易
2023/10/27	45.3	98.39	6.5	98.36	98.20	38.8	28,083	0.14%
2023/10/26	73.5	98.39	23	98.31	98.50	50.5	28,036	0.18%
2023/10/25	103.2	99.00	18.2	99.04	99.00	85	27,773	0.31%	大買/
2023/10/24	252.7	98.52	98.1	98.39	98.30	154.6	27,620	0.56%	大買/鉅額交易
2023/10/23	179	100.88	16	100.69	100.50	163	26,288	0.62%	大買/鉅額交易
2023/10/20	28.3	103.33	7	104.07	103.50	21.3	25,919	0.08%
2023/10/19	60.3	103.62	10	103.95	103.50	50.3	25,714	0.20%
2023/10/18	16.1	105.55	5	105.40	105.50	11.1	25,514	0.04%
2023/10/17	88.5	106.54	14.8	106.50	106.50	73.7	25,614	0.29%
2023/10/16	2.5	107.00	4	106.88	107.00	-1.5	26,265	-0.01%
2023/10/13	9.3	106.67	18	107.42	107.50	-8.7	26,851	-0.03%
2023/10/12	3.1	106.66	13.4	106.72	107.00	-10.3	27,096	-0.04%
2023/10/11	3.4	106.29	21.6	106.23	106.00	-18.2	27,348	-0.07%
2023/10/06	19.5	105.19	27.3	105.24	105.50	-7.8	27,369	-0.03%
2023/10/05	16.2	103.22	6.1	103.51	103.50	10.1	27,528	0.04%
2023/10/04	20.7	102.94	5.1	103.11	103.00	15.6	27,645	0.06%
2023/10/03	13.4	104.01	1.3	104.00	104.00	12.1	27,599	0.04%
2023/10/02	2.1	104.26	10	104.75	104.50	-7.9	27,816	-0.03%
2023/09/28	11	103.60	2	104.25	104.00	9	28,735	0.03%
2023/09/27	25.4	103.94	2	104.00	104.00	23.4	29,226	0.08%
2023/09/26	52	104.42	5	104.30	104.00	46.9	30,286	0.15%
2023/09/25	11.5	105.28	2	105.25	105.50	9.5	31,242	0.03%
2023/09/22	14.6	105.02	9.2	105.23	105.00	5.4	31,773	0.02%
2023/09/21	48.5	105.46	1.1	105.05	105.00	47.5	32,181	0.15%
2023/09/20	19.3	106.37	3.1	106.51	106.00	16.2	32,555	0.05%
2023/09/19	4.7	106.68	19.7	107.03	106.50	-15	33,360	-0.04%
2023/09/18	5.4	106.03	6.6	106.04	106.50	-1.2	34,796	0.00%
2023/09/15	33.8	106.23	6.2	106.10	106.00	27.6	35,058	0.08%
2023/09/14	2.2	106.48	2	106.75	106.50	0.2	34,962	0.00%
2023/09/13	44.3	106.57	46	106.55	106.00	-1.7	35,116	0.00%
2023/09/12	0	106.00	32.5	106.77	107.50	-32.4	35,594	-0.09%
2023/09/11	28.9	105.12	58.4	105.56	105.00	-29.5	35,679	-0.08%
2023/09/08	19.4	105.47	11.2	105.23	106.00	8.2	35,975	0.02%
2023/09/07	13.6	105.60	2	106.00	105.50	11.6	36,936	0.03%
2023/09/06	32	106.00	7.6	106.26	106.00	24.4	38,325	0.06%
2023/09/05	2.3	106.33	0.8	106.50	107.00	1.5	38,319	0.00%
2023/09/04	26.5	106.09	2	106.50	106.50	24.5	38,384	0.06%
2023/09/01	7.7	106.65	17.1	107.18	107.50	-9.4	38,403	-0.02%
2023/08/31	6.2	105.66	18.1	106.61	106.50	-11.9	38,772	-0.03%
2023/08/30	125.8	106.04	17	106.18	106.00	108.8	38,234	0.28%	大買/鉅額交易
2023/08/29	1,612	107.27	17.8	106.17	106.00	1,594.2	38,783	4.11%	大買/鉅額交易
2023/08/28	1,041.1	108.02	17.1	108.32	108.00	1,024	38,485	2.66%	大買/鉅額交易
2023/08/25	10.9	108.09	28.1	108.45	108.00	-17.2	39,185	-0.04%
2023/08/24	35.8	109.50	64.9	109.41	109.50	-29.1	40,302	-0.07%
2023/08/23	2.7	106.56	8.5	106.88	106.50	-5.8	40,756	-0.01%
2023/08/22	9.4	106.50	11.6	106.52	106.50	-2.2	41,061	-0.01%
2023/08/21	7.6	106.00	2.5	106.20	106.00	5.1	41,271	0.01%
2023/08/18	24.7	106.41	32	106.13	106.00	-7.3	41,354	-0.02%
2023/08/17	3.3	106.67	37	106.27	106.50	-33.7	41,432	-0.08%
2023/08/16	2,544.9	105.70	35.2	105.73	105.50	2,509.8	41,323	6.07%	大買/鉅額交易
2023/08/15	1,122.8	107.29	48	107.35	107.00	1,074.8	41,146	2.61%	大買/鉅額交易
2023/08/14	9.1	109.61	11	109.77	110.00	-1.9	40,542	0.00%
2023/08/11	32.3	109.06	0	0.00	108.50	32.3	40,690	0.08%
2023/08/10	16.2	109.93	5.3	110.01	110.00	10.9	41,012	0.03%
2023/08/09	27.5	110.62	10	111.00	110.50	17.4	41,109	0.04%
2023/08/08	21.3	110.48	17.3	110.50	110.50	4	41,947	0.01%
2023/08/07	60.1	110.76	9.8	111.09	109.50	50.3	41,823	0.12%
2023/08/04	8.2	110.06	36.1	110.11	111.00	-27.9	41,358	-0.07%
2023/08/02	50.4	108.47	4.4	108.41	108.00	46	41,384	0.11%
2023/08/01	2	109.75	38.2	110.21	110.50	-36.2	40,993	-0.09%
2023/07/31	22.7	109.19	38.7	109.23	108.50	-15.9	40,803	-0.04%
2023/07/28	30.3	109.89	2.2	110.25	109.50	28.1	40,510	0.07%
2023/07/27	25.2	111.18	15.3	111.53	110.50	9.8	40,589	0.02%
2023/07/26	11.2	111.58	70.3	111.32	111.50	-59.1	40,899	-0.14%
2023/07/25	50.1	111.78	84.5	110.73	112.00	-34.4	40,721	-0.08%
2023/07/24	30.4	107.87	5.4	107.89	108.00	25	39,989	0.06%
2023/07/21	15.3	107.37	3.4	107.94	107.50	11.9	40,226	0.03%
2023/07/20	31.1	108.14	2.1	107.52	108.00	29	40,260	0.07%
2023/07/19	93.3	109.90	37.1	111.14	108.50	56.2	40,018	0.14%
2023/07/18	32.6	111.89	84.4	111.79	112.00	-51.8	39,654	-0.13%
2023/07/17	30.2	110.05	33.3	110.47	110.50	-3.1	39,110	-0.01%
2023/07/14	39.6	107.15	85	108.10	109.50	-45.4	38,735	-0.12%
2023/07/13	15.6	108.24	14.5	108.38	107.00	1.1	38,284	0.00%
2023/07/12	12.6	106.92	30.1	106.80	107.50	-17.5	38,042	-0.05%
2023/07/11	14.7	104.83	9.6	105.06	105.00	5.1	37,842	0.01%
2023/07/10	38.7	104.92	6	105.42	104.50	32.7	37,828	0.09%
2023/07/07	29.2	104.98	38.5	105.13	105.50	-9.3	37,756	-0.02%
2023/07/06	152.7	106.39	36.5	106.71	105.50	116.2	37,732	0.31%	大買/鉅額交易
2023/07/05	103.8	108.69	40	108.13	108.50	63.8	36,789	0.17%	大買/
2023/07/04	129.9	110.75	22.5	110.92	110.00	107.4	36,139	0.30%	大買/鉅額交易
2023/07/03	125.2	114.59	35.3	114.68	115.00	89.9	35,462	0.25%	大買/
2023/06/30	56.7	112.21	62.2	112.58	113.00	-5.6	34,309	-0.02%
2023/06/29	57.9	114.10	8.1	113.95	113.00	49.8	33,829	0.15%
2023/06/28	52.2	114.89	10.1	115.10	115.00	42.1	33,522	0.13%
2023/06/27	59	114.97	25.2	114.85	114.00	33.8	33,179	0.10%
2023/06/26	48.7	115.46	49.9	115.05	115.50	-1.3	32,601	0.00%
2023/06/21	24.1	112.71	10.3	112.94	113.00	13.9	32,082	0.04%
2023/06/20	22.1	112.31	24.2	112.45	112.50	-2.1	32,028	-0.01%
2023/06/19	52.8	111.78	57.2	112.42	112.50	-4.5	31,892	-0.01%
2023/06/16	29.3	111.40	32.4	112.09	111.00	-3.1	31,825	-0.01%
2023/06/15	108.7	111.58	40.7	111.57	111.50	68	31,398	0.22%	大買/
2023/06/14	41.8	112.44	35.6	112.35	112.50	6.2	31,855	0.02%
2023/06/13	51.6	112.08	58	112.48	112.50	-6.4	31,723	-0.02%
2023/06/12	34.6	110.35	129	110.04	110.50	-94.5	30,901	-0.31%	大賣/
2023/06/09	11.2	107.81	19.6	107.65	108.00	-8.4	29,760	-0.03%
2023/06/08	13.3	107.12	7.1	107.49	107.00	6.2	29,876	0.02%
2023/06/07	3.2	107.67	25	107.62	108.00	-21.8	30,051	-0.07%
2023/06/06	29.6	106.25	15.5	106.21	107.00	14.1	30,703	0.05%
2023/06/05	47	107.81	6.1	107.66	107.50	40.9	30,622	0.13%
2023/06/02	46.3	107.90	58.8	108.28	108.00	-12.5	31,419	-0.04%
2023/06/01	16.4	107.00	43.8	107.54	108.00	-27.4	31,156	-0.09%
2023/05/31	29.9	106.46	19.3	106.36	106.50	10.6	30,871	0.03%
2023/05/30	52.3	106.94	63.6	107.00	107.00	-11.3	30,356	-0.04%
2023/05/29	26.2	104.83	274.3	104.25	105.50	-248.1	29,635	-0.84%	大賣/鉅額交易
2023/05/26	37.5	102.31	16	102.44	102.50	21.5	29,233	0.07%
2023/05/25	34.6	102.61	10	102.70	102.50	24.6	28,999	0.08%
2023/05/24	47.4	102.97	8	103.00	103.00	39.4	28,936	0.14%
2023/05/23	16.1	102.53	3.7	102.50	102.50	12.4	28,904	0.04%
2023/05/22	17.3	102.56	14.2	102.72	103.00	3.1	28,907	0.01%
2023/05/19	143.8	102.94	23	102.52	103.00	120.8	29,083	0.42%	大買/鉅額交易
2023/05/18	9.3	102.73	11.8	103.08	103.00	-2.5	29,193	-0.01%
2023/05/17	24.1	102.36	38	102.93	102.50	-13.9	29,333	-0.05%
2023/05/16	32.6	102.64	9	102.72	102.00	23.6	28,993	0.08%
2023/05/15	53.6	102.07	3	102.00	102.00	50.6	28,601	0.18%
2023/05/12	33.6	106.18	2.6	105.50	102.50	30.9	28,557	0.11%
2023/05/11	33.6	106.18	2.6	105.50	105.00	30.9	27,867	0.11%
2023/05/10	9.5	106.32	4.3	106.35	106.50	5.2	27,910	0.02%
2023/05/09	15.4	106.35	16.6	106.33	106.50	-1.1	28,140	0.00%
2023/05/08	4.1	105.00	0	105.00	105.00	4	28,301	0.01%
2023/05/05	8.4	104.88	2	105.00	105.00	6.4	28,849	0.02%
2023/05/04	15	105.37	2.5	105.50	105.00	12.5	29,465	0.04%
2023/05/03	10.1	105.50	11.6	105.63	105.50	-1.5	29,917	-0.01%
2023/05/02	6.2	105.34	85.5	105.27	106.00	-79.3	30,781	-0.26%
2023/04/28	3.3	103.84	12.1	104.25	104.50	-8.8	31,312	-0.03%
2023/04/27	10.3	103.65	13	103.42	103.50	-2.7	31,454	-0.01%
2023/04/26	11	103.55	17.3	103.83	103.50	-6.3	31,624	-0.02%
2023/04/25	10.5	103.30	5.3	103.50	103.00	5.2	31,354	0.02%
2023/04/24	9.4	103.77	1	104.00	103.50	8.4	31,215	0.03%
2023/04/21	11	104.23	44.1	104.65	104.00	-33	31,240	-0.11%
2023/04/20	5.1	104.00	47	104.41	104.50	-41.9	31,018	-0.14%
2023/04/19	35	103.89	4.1	104.26	104.00	31	31,244	0.10%
2023/04/18	16.1	104.00	17	104.35	104.50	-0.9	31,266	0.00%
2023/04/17	30	104.00	6.1	104.00	104.00	23.9	31,594	0.08%
2023/04/14	4	103.75	139.5	103.59	104.50	-135.5	32,030	-0.42%	大賣/鉅額交易
2023/04/13	12.2	102.80	12	103.00	103.00	0.2	32,380	0.00%
2023/04/12	24.6	102.88	10.2	103.05	102.50	14.5	32,302	0.04%
2023/04/11	25.9	103.04	17.6	103.66	103.50	8.4	32,585	0.03%
2023/04/10	42.3	103.31	4	103.50	103.00	38.3	32,478	0.12%
2023/04/07	20.6	103.31	0	0.00	103.00	20.6	32,418	0.06%
2023/04/06	91	103.71	67.1	104.75	103.50	23.8	32,371	0.07%
2023/03/31	21.7	104.00	25.7	104.77	104.00	-4	31,976	-0.01%
2023/03/30	6.6	104.08	15.1	104.36	104.50	-8.5	32,025	-0.03%
2023/03/29	20.1	103.28	12	103.46	103.50	8.1	32,165	0.03%
2023/03/28	30.2	103.24	21.5	103.63	103.00	8.7	32,556	0.03%
2023/03/27	53.2	103.89	18.1	103.81	103.50	35.2	32,645	0.11%
2023/03/24	22	104.84	58.7	105.05	105.50	-36.7	33,306	-0.11%
2023/03/23	9	103.53	13.7	103.85	103.50	-4.7	32,568	-0.01%
2023/03/22	18.4	103.60	5	103.70	103.50	13.3	32,454	0.04%
2023/03/21	3	103.50	98.2	103.87	103.50	-95.2	32,672	-0.29%
2023/03/20	86.8	102.90	1.6	103.09	102.50	85.2	32,644	0.26%
2023/03/17	11.1	103.19	108.3	103.58	103.50	-97.2	32,828	-0.30%	大賣/
2023/03/16	46	102.45	19.2	102.08	102.00	26.8	32,303	0.08%
2023/03/15	51.2	102.47	13.1	102.73	102.50	38.1	32,585	0.12%
2023/03/14	28.4	101.93	15	102.37	102.00	13.4	33,160	0.04%
2023/03/13	20.6	102.10	68	102.21	103.00	-47.4	33,434	-0.14%
2023/03/10	25	101.84	7	101.86	102.00	18	34,333	0.05%
2023/03/09	73.5	103.04	16.1	102.94	102.50	57.5	34,973	0.16%
2023/03/08	6.3	104.34	20.1	104.48	104.00	-13.9	35,167	-0.04%
2023/03/07	7.8	105.32	171.5	105.06	105.00	-163.7	35,211	-0.46%	大賣/鉅額交易
2023/03/06	7.7	103.27	97.5	103.67	103.50	-89.8	34,782	-0.26%
2023/03/03	7.2	102.58	78	103.38	102.50	-70.8	34,733	-0.20%
2023/03/02	5	102.30	10.1	102.50	102.50	-5.1	34,949	-0.01%
2023/03/01	11.7	100.70	73.1	102.17	102.00	-61.3	35,010	-0.18%
2023/02/24	113.9	101.53	7.2	102.08	101.00	106.8	34,736	0.31%	大買/鉅額交易
2023/02/23	6	102.75	10.5	102.74	103.00	-4.5	34,341	-0.01%
2023/02/22	18.5	101.65	27.8	101.89	102.00	-9.3	34,713	-0.03%
2023/02/21	20.3	102.62	11.1	102.68	102.50	9.2	34,783	0.03%
2023/02/20	43.3	102.84	12.2	103.33	103.00	31.1	35,331	0.09%
2023/02/17	19.9	103.00	26.4	103.13	103.50	-6.5	35,745	-0.02%
2023/02/16	20.3	103.14	83.1	103.19	103.50	-62.8	36,384	-0.17%
2023/02/15	20.5	102.00	57.9	102.02	102.50	-37.4	37,202	-0.10%
2023/02/14	14.5	101.61	25.3	101.91	102.00	-10.8	37,250	-0.03%
2023/02/13	14.7	101.46	21.3	101.55	101.00	-6.6	37,616	-0.02%
2023/02/10	10.8	101.27	32.7	101.34	101.50	-22	37,809	-0.06%
2023/02/09	15.8	100.81	56.4	101.03	101.00	-40.6	38,059	-0.11%
2023/02/08	31.6	100.53	17.1	100.67	100.50	14.6	38,379	0.04%
2023/02/07	88.9	100.96	7.1	100.80	100.50	81.8	38,627	0.21%
2023/02/06	35.6	101.50	126.8	101.63	101.50	-91.1	38,581	-0.24%	大賣/
2023/02/03	63.2	99.72	47.2	99.69	99.60	16	38,523	0.04%
2023/02/02	74.7	100.07	27.9	100.54	100.00	46.8	38,531	0.12%
2023/02/01	59.4	100.15	25.4	100.24	100.00	34	38,077	0.09%
2023/01/31	66.1	99.92	101.7	100.08	99.70	-35.6	37,933	-0.09%	大賣/
2023/01/30	114.6	98.51	23.1	99.18	98.10	91.5	37,093	0.25%	大買/
2023/01/17	44.7	98.13	0	98.40	98.10	44.7	36,341	0.12%
2023/01/16	59.6	98.54	11.4	99.05	98.10	48.2	36,361	0.13%
2023/01/13	18.7	98.84	17.1	99.04	98.60	1.7	36,315	0.00%
2023/01/12	28	98.97	6.2	98.87	98.60	21.8	36,978	0.06%
2023/01/11	14.7	99.23	13.8	99.47	99.10	0.9	37,569	0.00%
2023/01/10	23.2	99.32	13.7	99.60	99.40	9.5	37,879	0.03%
2023/01/09	35.3	99.22	29.3	99.30	99.10	6	38,027	0.02%
2023/01/06	23	98.50	19.7	98.63	98.40	3.3	37,890	0.01%
2023/01/05	61.7	98.23	7	98.59	98.00	54.7	38,045	0.14%
2023/01/04	93.7	98.25	20.2	98.65	98.10	73.6	38,079	0.19%
2023/01/03	128.5	98.58	110.2	98.90	99.10	18.3	38,013	0.05%	大買/大賣/
2022/12/30	14.3	99.96	8.5	99.97	99.90	5.8	37,602	0.02%
2022/12/29	119.9	99.80	12	99.74	99.70	107.9	37,753	0.29%	大買/鉅額交易
2022/12/28	32.1	100.11	26	100.04	100.50	6.1	38,005	0.02%
2022/12/27	49.4	100.84	8.1	100.75	100.50	41.2	37,915	0.11%
2022/12/26	33.5	100.78	10.2	101.00	101.00	23.3	38,115	0.06%
2022/12/23	34.2	100.37	22.3	100.72	101.00	11.9	38,434	0.03%
2022/12/22	19.9	100.55	31.2	100.95	101.00	-11.3	38,849	-0.03%
2022/12/21	48	100.12	13.3	100.88	100.00	34.7	39,308	0.09%
2022/12/20	146	100.14	6.9	100.42	100.00	139.2	39,198	0.36%	大買/鉅額交易
2022/12/19	18.5	100.92	19	101.30	101.50	-0.5	39,135	0.00%
2022/12/16	120	100.60	40	101.38	100.50	80	38,899	0.21%	大買/
2022/12/15	23.7	101.61	10.6	101.87	101.50	13.1	38,102	0.03%
2022/12/14	12.7	102.49	20.7	102.48	102.50	-8	38,124	-0.02%
2022/12/13	158.3	101.79	11	101.52	101.00	147.3	38,141	0.39%	大買/鉅額交易
2022/12/12	23.3	101.55	4.2	102.00	102.00	19.1	37,850	0.05%
2022/12/09	17.7	102.25	21	102.61	102.00	-3.3	38,145	-0.01%
2022/12/08	35.5	101.82	19.5	102.32	101.50	16	37,890	0.04%
2022/12/07	43.6	102.67	28.4	103.10	102.00	15.2	37,817	0.04%
2022/12/06	69.5	103.26	69.2	102.76	103.00	0.3	37,621	0.00%
2022/12/05	22	106.16	28.6	106.05	105.50	-6.7	37,014	-0.02%
2022/12/02	118	105.17	167.8	104.76	105.50	-49.7	36,500	-0.14%	大買/大賣/
2022/12/01	22.5	102.60	147.7	102.38	103.00	-125.2	35,734	-0.35%	大賣/鉅額交易
2022/11/30	89.2	100.69	131.3	101.22	100.50	-42.2	34,905	-0.12%	大賣/
2022/11/29	36.8	99.94	18.7	100.29	100.00	18.1	34,038	0.05%
2022/11/28	98.3	99.96	7.3	100.14	100.00	91	33,757	0.27%
2022/11/25	24.1	100.52	25	100.94	100.50	-1	33,605	0.00%
2022/11/24	97.6	100.11	15	100.65	101.00	82.6	33,507	0.25%
2022/11/23	30.9	100.95	47.9	101.41	100.50	-17	33,169	-0.05%
2022/11/22	62	100.06	39.6	100.50	100.50	22.4	33,091	0.07%
2022/11/21	71.2	100.42	29	100.77	100.00	42.2	32,902	0.13%
2022/11/18	87	101.18	34.3	102.15	100.50	52.7	32,636	0.16%
2022/11/17	28.2	101.29	14.5	101.53	101.50	13.7	32,326	0.04%
2022/11/16	53.2	101.59	72.5	101.96	101.50	-19.3	32,188	-0.06%
2022/11/15	37.7	101.51	34.5	101.88	101.50	3.1	31,685	0.01%
2022/11/14	59	99.96	40.8	100.94	101.50	18.2	31,198	0.06%
2022/11/11	159.4	100.26	15	101.31	100.00	144.4	30,512	0.47%	大買/鉅額交易
2022/11/10	87	100.63	19	100.89	100.50	68	29,543	0.23%
2022/11/09	20.1	101.67	63.4	101.68	102.50	-43.3	29,373	-0.15%
2022/11/08	44.1	100.10	28.2	100.45	100.00	15.9	29,190	0.05%
2022/11/07	38.4	100.04	12.4	100.57	100.00	26	29,498	0.09%
2022/11/04	82.3	100.09	18	100.41	100.50	64.3	29,858	0.22%
2022/11/03	30.6	100.86	15	101.18	101.00	15.6	29,990	0.05%
2022/11/02	22.2	101.32	150.6	101.54	102.00	-128.4	29,765	-0.43%	大賣/鉅額交易
2022/11/01	109.5	101.23	24	101.52	101.50	85.5	29,668	0.29%	大買/
2022/10/31	38.7	102.01	17.2	102.53	102.50	21.5	29,304	0.07%
2022/10/28	7	103.43	7	103.86	104.00	0	29,222	0.00%
2022/10/27	10.1	104.05	5.4	104.69	104.00	4.7	29,368	0.02%
2022/10/26	2.1	103.25	25.5	103.86	104.00	-23.4	29,519	-0.08%
2022/10/25	13.5	102.22	30.3	102.42	103.50	-16.8	29,293	-0.06%
2022/10/24	24	103.29	6.3	103.06	103.00	17.7	29,045	0.06%
2022/10/21	16	102.66	13.1	103.00	103.50	2.9	28,923	0.01%
2022/10/20	110.3	101.89	34	102.18	102.50	76.3	29,034	0.26%	大買/
2022/10/19	28.3	103.45	21.3	104.20	103.00	7	28,453	0.02%
2022/10/18	73.8	104.41	5	103.90	103.50	68.8	28,204	0.24%
2022/10/17	33.1	104.82	5	105.00	105.00	28	28,041	0.10%
2022/10/14	11.3	104.96	5	105.10	105.00	6.3	27,956	0.02%
2022/10/13	9.3	103.51	2.1	103.50	103.50	7.3	28,122	0.03%
2022/10/12	63.4	103.66	8	104.19	103.00	55.4	27,974	0.20%
2022/10/11	32.9	104.49	61	104.48	104.00	-28.2	27,628	-0.10%
2022/10/07	46.2	107.25	24	107.19	107.50	22.2	27,413	0.08%
2022/10/06	26.4	107.12	18.2	107.47	107.50	8.2	27,815	0.03%
2022/10/05	64.9	106.22	123.1	106.48	107.00	-58.2	27,893	-0.21%	大賣/
2022/10/04	63.1	102.06	9.1	102.53	102.50	54	27,455	0.20%
2022/10/03	29.3	100.95	24.4	101.34	101.00	5	27,474	0.02%
2022/09/30	21.7	101.16	16	101.38	102.00	5.7	27,695	0.02%
2022/09/29	68.3	101.17	30.5	101.61	101.50	37.8	27,913	0.14%
2022/09/28	127.1	101.39	34.1	101.51	100.50	93.1	28,002	0.33%	大買/
2022/09/27	20.4	103.53	7	104.05	103.50	13.4	27,942	0.05%
2022/09/26	107.8	104.49	36	104.65	104.00	71.8	28,760	0.25%	大買/
2022/09/23	30.7	106.66	23.9	106.50	106.50	6.7	29,122	0.02%
2022/09/22	18.4	106.39	8.4	106.83	107.00	10	29,606	0.03%
2022/09/21	30.3	107.23	10	107.35	107.00	20.3	29,763	0.07%
2022/09/20	14	107.59	32	108.11	108.50	-18	29,793	-0.06%
2022/09/19	11.4	106.74	21	107.02	107.00	-9.6	29,797	-0.03%
2022/09/16	31.4	107.10	15.3	107.34	107.50	16.1	30,004	0.05%
2022/09/15	12	107.83	8.1	108.06	108.00	3.9	30,148	0.01%
2022/09/14	37.3	107.63	6	108.00	107.50	31.3	30,383	0.10%
2022/09/13	13.8	109.55	47.1	109.60	110.00	-33.3	30,584	-0.11%
2022/09/12	15.1	108.00	18.5	108.50	108.50	-3.4	30,594	-0.01%
2022/09/08	31.4	106.57	12.6	106.85	107.00	18.8	31,113	0.06%
2022/09/07	59.7	107.03	7	106.93	106.00	52.7	31,387	0.17%
2022/09/06	20.6	107.94	16	108.19	108.50	4.6	31,270	0.01%
2022/09/05	4.4	108.00	3	107.83	108.00	1.4	31,528	0.00%
2022/09/02	7.8	107.61	4.1	108.00	107.50	3.7	31,931	0.01%
2022/09/01	37.8	107.35	7	107.64	107.50	30.8	32,046	0.10%
2022/08/31	5.1	108.00	46.4	108.11	109.00	-41.3	31,915	-0.13%
2022/08/30	11.1	108.23	3	108.50	108.50	8.1	31,741	0.03%
2022/08/29	34.6	108.18	4.2	108.50	108.00	30.4	32,006	0.10%
2022/08/26	17.5	109.86	8	110.25	110.50	9.5	32,155	0.03%
2022/08/25	16.1	109.66	7	110.00	109.50	9.1	32,478	0.03%
2022/08/24	38	109.47	11	109.45	109.50	27	33,426	0.08%
2022/08/23	17.3	110.00	6	110.25	110.00	11.3	34,509	0.03%
2022/08/22	15	110.20	5	110.60	111.00	10	34,940	0.03%
2022/08/19	12	111.18	5	111.50	111.00	7	35,525	0.02%
2022/08/18	7.5	111.37	7	111.79	112.00	0.5	35,898	0.00%
2022/08/17	5.1	111.40	11	112.05	112.50	-5.9	36,728	-0.02%
2022/08/16	23.6	110.98	11.7	111.13	111.00	11.9	36,840	0.03%
2022/08/15	27.6	112.15	21	112.17	112.00	6.5	36,930	0.02%
2022/08/12	18.2	113.05	45.5	112.99	112.50	-27.4	37,208	-0.07%
2022/08/11	13.9	111.76	56.5	112.27	113.00	-42.7	37,022	-0.12%
2022/08/10	43.3	110.01	20.4	110.03	110.00	22.9	36,918	0.06%
2022/08/09	13	108.42	10.2	108.70	109.00	2.8	36,398	0.01%
2022/08/08	12.1	107.18	17.1	107.51	108.00	-5	36,343	-0.01%
2022/08/05	23.2	108.24	16.5	108.36	108.00	6.7	36,295	0.02%
2022/08/04	20.6	107.16	24.1	107.96	108.00	-3.5	36,249	-0.01%
2022/08/03	19.4	107.22	25	107.88	108.50	-5.6	35,932	-0.02%
2022/08/02	50.6	107.15	39.3	107.60	108.00	11.4	35,709	0.03%
2022/08/01	33.8	108.50	14.1	108.72	109.00	19.7	35,441	0.06%
2022/07/29	12	108.50	6.5	108.85	109.00	5.5	35,652	0.02%
2022/07/28	38.6	108.27	6.2	108.58	108.50	32.4	35,867	0.09%
2022/07/27	35.2	107.84	8.9	108.85	108.00	26.3	36,003	0.07%
2022/07/26	4.6	107.61	10	107.85	108.00	-5.4	35,778	-0.02%
2022/07/25	11	107.00	42.3	107.40	107.50	-31.3	35,635	-0.09%
2022/07/22	15.5	106.07	20.2	106.30	106.00	-4.7	35,447	-0.01%
2022/07/21	6.1	104.09	22	104.86	105.50	-15.9	35,462	-0.04%
2022/07/20	15.8	103.89	15.3	104.49	103.50	0.5	35,419	0.00%
2022/07/19	10.6	103.94	8.1	104.01	104.00	2.5	35,511	0.01%
2022/07/18	29.7	104.61	25.3	104.66	105.00	4.4	35,446	0.01%
2022/07/15	8.6	104.96	13	105.35	105.00	-4.4	35,469	-0.01%
2022/07/14	24.1	104.31	68	104.35	105.00	-43.9	35,384	-0.12%
2022/07/13	15.1	102.83	170.2	103.38	102.50	-155.2	34,910	-0.44%	大賣/鉅額交易
2022/07/12	28.2	100.12	13.5	100.62	100.50	14.7	34,569	0.04%
2022/07/11	50.8	101.07	15	101.20	101.00	35.8	34,330	0.10%
2022/07/08	50.6	102.53	37.5	102.42	102.00	13.1	34,172	0.04%
2022/07/07	31.9	101.39	49	102.61	103.50	-17.2	33,867	-0.05%
2022/07/06	36	101.10	16.8	101.75	100.50	19.2	33,478	0.06%
2022/07/05	25.3	102.10	13.1	102.43	102.50	12.2	33,199	0.04%
2022/07/04	75.1	100.67	29	101.02	100.00	46.1	32,860	0.14%
2022/07/01	200.8	107.58	9.1	107.05	106.00	191.7	32,262	0.59%	大買/鉅額交易
2022/06/30	23.6	109.53	18	109.72	109.00	5.6	31,744	0.02%
2022/06/29	24	111.39	68.5	111.50	111.00	-44.5	31,393	-0.14%
2022/06/28	12	111.08	3	111.50	112.00	9	31,168	0.03%
2022/06/27	9.7	111.32	12.3	111.30	111.00	-2.7	31,040	-0.01%
2022/06/24	15.3	109.63	13.4	109.93	110.00	1.9	30,863	0.01%
2022/06/23	18.7	108.33	12.3	108.49	108.00	6.4	30,701	0.02%
2022/06/22	14.1	110.21	10.1	110.50	109.50	4	30,281	0.01%
2022/06/21	11.7	111.25	23	111.43	112.00	-11.3	30,597	-0.04%
2022/06/20	12.6	109.53	15	109.80	109.00	-2.4	30,276	-0.01%
2022/06/17	27.2	109.76	11.1	110.32	109.50	16	30,071	0.05%
2022/06/16	21.1	111.79	9	113.00	111.50	12.1	29,597	0.04%
2022/06/15	43.2	111.99	10.5	112.14	112.00	32.7	30,439	0.11%
2022/06/14	18.4	110.54	15.4	111.16	111.50	3	30,755	0.01%
2022/06/13	36.7	111.69	18.7	111.96	111.50	18.1	30,823	0.06%
2022/06/10	23.4	114.29	13.5	114.19	114.00	9.9	30,587	0.03%
2022/06/09	8.5	114.56	19.5	114.90	115.50	-11	30,617	-0.04%
2022/06/08	26.9	114.17	72.6	114.08	114.00	-45.7	30,518	-0.15%
2022/06/07	48.4	114.01	24.6	114.34	113.50	23.9	30,625	0.08%
2022/06/06	42.6	114.80	40	115.43	115.50	2.6	30,483	0.01%
2022/06/02	27.7	114.75	31.7	115.31	114.00	-3.9	30,890	-0.01%
2022/06/01	35.9	114.36	42.5	114.88	114.50	-6.6	31,010	-0.02%
2022/05/31	12.4	112.19	121.7	112.31	113.00	-109.3	30,133	-0.36%	大賣/鉅額交易
2022/05/30	37.4	110.09	42	110.00	110.50	-4.7	28,871	-0.02%
2022/05/27	11.5	110.05	78.2	110.45	110.00	-66.7	28,372	-0.24%
2022/05/26	26.4	109.34	4.4	109.28	109.00	22	27,992	0.08%
2022/05/25	6	108.67	121.6	109.30	109.50	-115.6	27,818	-0.42%	大賣/鉅額交易
2022/05/24	13	108.14	16	108.57	108.00	-3	27,347	-0.01%
2022/05/23	33.4	107.94	31.1	108.29	108.00	2.3	26,969	0.01%
2022/05/20	14.1	107.51	25	108.05	107.00	-10.8	26,832	-0.04%
2022/05/19	19.4	106.06	36.9	106.38	107.50	-17.5	26,456	-0.07%
2022/05/18	9.1	106.32	50.4	106.53	107.00	-41.3	26,023	-0.16%
2022/05/17	9	104.50	12.6	104.96	105.00	-3.6	25,518	-0.01%
2022/05/16	5.3	104.00	19.2	104.05	104.50	-13.9	25,323	-0.06%
2022/05/13	13.1	103.59	8.4	103.91	104.00	4.7	25,172	0.02%
2022/05/12	21	102.33	12.7	102.27	102.00	8.3	25,217	0.03%
2022/05/11	11.1	103.36	14	103.46	103.00	-3	25,124	-0.01%
2022/05/10	3.3	103.84	6.1	103.81	104.00	-2.9	25,133	-0.01%
2022/05/09	6.8	103.57	31	103.76	104.00	-24.2	25,217	-0.10%
2022/05/06	14.1	103.14	11.1	103.47	104.00	3	25,527	0.01%
2022/05/05	25.6	104.92	85.1	105.01	104.50	-59.5	25,631	-0.23%
2022/05/04	38.4	104.00	100.2	104.16	104.00	-61.9	25,602	-0.24%
2022/05/03	7.7	102.45	9.1	102.66	102.50	-1.4	25,586	-0.01%
2022/04/29	4.1	101.76	6	102.00	102.00	-1.9	25,993	-0.01%
2022/04/28	15.7	100.83	17.2	101.32	101.50	-1.5	26,305	-0.01%
2022/04/27	67.6	99.94	19.3	100.13	100.00	48.3	26,323	0.18%
2022/04/26	9.9	100.88	6.6	100.93	101.00	3.4	26,227	0.01%
2022/04/25	162.5	101.01	19.8	101.42	100.50	142.7	26,131	0.55%	大買/鉅額交易
2022/04/22	3.3	102.50	10	103.05	103.50	-6.7	25,723	-0.03%
2022/04/21	10	103.10	9.7	103.74	103.00	0.3	26,086	0.00%
2022/04/20	27	102.22	32.2	102.91	103.00	-5.2	26,106	-0.02%
2022/04/19	41.2	102.19	1.2	102.58	102.00	40	26,095	0.15%
2022/04/18	22.2	102.28	13	102.53	102.50	9.2	26,235	0.04%
2022/04/15	17.7	103.33	14	103.07	103.00	3.7	26,622	0.01%
2022/04/14	4.5	103.91	2.1	104.26	104.00	2.3	27,070	0.01%
2022/04/13	3	103.13	14.4	103.61	104.00	-11.4	27,740	-0.04%
2022/04/12	21.1	102.14	30.2	102.55	102.00	-9.1	29,846	-0.03%
2022/04/11	96.7	102.03	64.9	102.53	102.00	31.8	29,853	0.11%
2022/04/08	26.3	102.66	7.5	103.13	103.00	18.8	29,736	0.06%
2022/04/07	60	103.63	17.3	103.87	103.00	42.7	29,605	0.14%
2022/04/06	13.2	104.51	15	104.93	105.00	-1.8	29,253	-0.01%
2022/04/01	22.3	104.67	3	105.10	104.50	19.3	28,990	0.07%
2022/03/31	9.5	105.89	12.2	106.20	106.00	-2.8	28,748	-0.01%
2022/03/30	30.1	105.22	9.5	105.63	105.50	20.6	28,608	0.07%
2022/03/29	33.1	105.23	4.6	105.45	105.50	28.5	28,506	0.10%
2022/03/28	9.1	105.45	32	105.75	106.00	-22.9	28,443	-0.08%
2022/03/25	36.2	106.13	11.5	106.37	106.00	24.7	28,332	0.09%
2022/03/24	45	106.40	63.3	106.78	106.50	-18.2	28,289	-0.06%
2022/03/23	15.3	104.57	18.6	105.11	105.50	-3.3	27,980	-0.01%
2022/03/22	30.5	103.98	17.7	104.40	104.00	12.8	28,224	0.05%
2022/03/21	41.4	104.97	19.7	105.32	104.50	21.7	28,256	0.08%
2022/03/18	17.3	104.33	50.6	104.87	106.00	-33.3	28,271	-0.12%
2022/03/17	17.3	103.38	60.1	103.94	104.00	-42.7	27,192	-0.16%
2022/03/16	51.2	101.02	17.2	101.12	101.50	34	26,806	0.13%
2022/03/15	54.3	101.39	18.5	101.34	101.00	35.8	26,458	0.14%
2022/03/14	40	103.05	9.2	102.84	102.50	30.8	26,525	0.12%
2022/03/11	19.2	103.35	31.2	103.29	103.50	-12	26,516	-0.05%
2022/03/10	21.2	103.09	15.5	103.26	103.00	5.7	26,500	0.02%
2022/03/09	33.8	101.75	18	101.93	101.50	15.8	26,385	0.06%
2022/03/08	110.8	101.31	54	101.17	101.50	56.8	26,349	0.22%	大買/
2022/03/07	75.3	103.30	42.2	102.90	102.50	33.1	25,720	0.13%
2022/03/04	12.1	104.43	18.5	104.53	105.00	-6.4	25,816	-0.02%
2022/03/03	17.1	104.74	6.5	104.92	104.50	10.6	25,972	0.04%
2022/03/02	2.9	104.41	6	104.67	104.50	-3.1	26,143	-0.01%
2022/03/01	28.1	104.62	40.4	104.81	104.50	-12.3	26,204	-0.05%
2022/02/25	37.6	103.03	19.5	103.34	103.00	18.1	26,220	0.07%
2022/02/24	105.5	103.25	25.5	103.50	102.50	80	26,098	0.31%	大買/
2022/02/23	13.4	104.55	19	104.87	105.00	-5.6	25,606	-0.02%
2022/02/22	47.8	104.44	8	104.53	104.50	39.8	25,709	0.15%
2022/02/21	21.7	105.88	19.4	106.00	106.00	2.3	25,784	0.01%
2022/02/18	13.4	105.47	9.8	105.74	105.50	3.6	25,924	0.01%
2022/02/17	12.6	105.56	11.7	106.00	106.00	0.9	25,998	0.00%
2022/02/16	6.2	105.26	11.5	105.32	105.50	-5.3	26,003	-0.02%
2022/02/15	9	104.15	12.6	104.80	104.00	-3.7	26,223	-0.01%
2022/02/14	49.4	104.04	11.5	104.37	104.00	37.9	26,310	0.14%
2022/02/11	22.6	105.24	9.4	105.56	106.00	13.2	26,318	0.05%
2022/02/10	15.2	106.23	21.8	106.22	106.50	-6.6	26,440	-0.03%
2022/02/09	8.9	105.97	47.5	106.02	106.50	-38.6	26,437	-0.15%
2022/02/08	21.8	105.23	156.2	104.76	105.50	-134.5	26,352	-0.51%	大賣/鉅額交易
2022/02/07	22.5	103.02	47.9	103.45	103.00	-25.4	25,826	-0.10%
2022/01/26	87.6	102.33	26.3	102.69	102.00	61.3	25,471	0.24%
2022/01/25	43.4	102.55	32.5	102.79	103.00	10.9	25,257	0.04%
2022/01/24	113.1	103.28	153.8	103.54	103.00	-40.7	25,076	-0.16%	大買/大賣/
2022/01/21	93.6	102.44	23.4	102.49	102.00	70.2	24,727	0.28%
2022/01/20	88.9	103.38	72.1	103.89	103.00	16.8	24,415	0.07%
2022/01/19	167.5	103.50	140.5	104.14	103.50	27	24,199	0.11%	大買/大賣/
2022/01/18	95	103.71	10	104.17	103.50	85	24,100	0.35%
2022/01/17	18.9	103.66	7.3	104.02	103.50	11.6	24,204	0.05%
2022/01/14	86.8	103.72	21.2	103.83	103.50	65.6	24,181	0.27%
2022/01/13	11.7	104.95	30.9	105.26	105.50	-19.2	24,050	-0.08%
2022/01/12	20.9	104.30	6.6	104.65	104.50	14.3	24,214	0.06%
2022/01/11	29.3	104.30	23	104.47	104.50	6.3	24,338	0.03%
2022/01/10	73.9	105.11	32.2	104.97	104.50	41.7	24,605	0.17%
2022/01/07	155.4	106.64	42.1	107.07	106.50	113.3	24,846	0.46%	大買/鉅額交易
2022/01/06	100.2	107.27	57	107.40	107.00	43.2	24,497	0.18%
2022/01/05	146.4	109.10	313.3	108.85	109.00	-166.9	23,990	-0.70%	大買/大賣/鉅額交易
2022/01/04	44.3	103.55	28.5	103.92	103.50	15.8	22,264	0.07%
2022/01/03	51.2	103.68	23.4	104.08	103.00	27.7	22,420	0.12%
2021/12/30	23.7	104.23	7.7	104.50	104.00	16	22,693	0.07%
2021/12/29	18.3	104.59	8.5	105.03	105.00	9.8	23,058	0.04%
2021/12/28	6.1	104.67	25.5	105.16	105.50	-19.4	23,528	-0.08%
2021/12/27	5.3	104.31	9.1	104.28	104.50	-3.8	23,690	-0.02%
2021/12/24	14.3	104.22	11.8	104.58	104.00	2.6	24,112	0.01%
2021/12/23	22.7	103.93	7.1	104.18	104.00	15.6	24,295	0.06%
2021/12/22	22.1	103.62	14.4	103.91	103.50	7.7	24,599	0.03%
2021/12/21	2.8	104.03	54.5	104.30	104.50	-51.6	24,777	-0.21%
2021/12/20	42.7	103.11	29	103.33	103.00	13.7	24,788	0.06%
2021/12/17	35.7	103.52	24	103.88	103.50	11.7	24,743	0.05%
2021/12/16	49.7	104.01	27.2	104.42	103.50	22.5	24,530	0.09%
2021/12/15	25.8	104.32	27.9	104.72	105.00	-2.1	24,606	-0.01%
2021/12/14	28.6	104.45	39.9	104.70	104.50	-11.3	24,867	-0.05%
2021/12/13	41	104.85	23.7	105.25	104.50	17.3	24,882	0.07%
2021/12/10	37.7	105.20	32.9	105.30	105.00	4.8	25,648	0.02%
2021/12/09	27.4	105.28	35.9	105.69	106.00	-8.6	25,628	-0.03%
2021/12/08	89.8	105.82	35.3	106.01	105.00	54.5	25,632	0.21%
2021/12/07	41.9	105.87	15.7	106.34	106.00	26.1	25,267	0.10%
2021/12/06	114	106.03	45.4	106.37	106.50	68.6	25,185	0.27%	大買/
2021/12/03	32.4	105.44	14.4	105.93	105.00	18	25,281	0.07%
2021/12/02	32.2	105.68	21.4	106.13	105.00	10.8	25,365	0.04%
2021/12/01	8.4	104.82	26.3	105.21	105.50	-17.9	25,219	-0.07%
2021/11/30	46.9	104.05	18	104.72	103.50	28.9	25,243	0.11%
2021/11/29	23.3	103.74	59.5	103.39	103.50	-36.2	24,913	-0.15%
2021/11/26	38.1	103.84	16.5	104.15	103.50	21.6	24,820	0.09%
2021/11/25	34.3	105.22	12.5	105.76	105.00	21.8	24,927	0.09%
2021/11/24	73.8	105.38	32.2	105.50	105.50	41.6	24,868	0.17%
2021/11/23	28.5	106.06	13.4	106.40	106.00	15.1	24,601	0.06%
2021/11/22	14.8	106.73	7.2	107.03	106.50	7.6	24,446	0.03%
2021/11/19	44.7	106.91	33.1	106.67	106.50	11.6	24,384	0.05%
2021/11/18	158.8	106.96	20.4	106.99	107.00	138.4	24,337	0.57%	大買/鉅額交易
2021/11/17	53.2	107.28	17.7	107.60	107.00	35.5	24,205	0.15%
2021/11/16	17.6	108.04	6	108.17	108.00	11.6	24,180	0.05%
2021/11/15	50.5	108.85	29.4	108.91	108.00	21.1	24,775	0.09%
2021/11/12	26.7	108.47	35.1	108.83	109.00	-8.4	24,877	-0.03%
2021/11/11	21.4	107.70	10	108.00	107.50	11.4	24,858	0.05%
2021/11/10	24.6	108.93	39.3	108.95	109.00	-14.7	25,126	-0.06%
2021/11/09	38.7	107.36	15.4	107.71	108.00	23.3	25,521	0.09%
2021/11/08	36.5	107.27	16.1	107.22	107.50	20.5	25,431	0.08%
2021/11/05	20.3	107.89	15.1	108.55	109.00	5.2	25,877	0.02%
2021/11/04	7.9	108.00	7	108.00	108.00	0.9	26,297	0.00%
2021/11/03	15.2	107.74	21	107.98	107.50	-5.8	26,495	-0.02%
2021/11/02	13.8	107.73	45.8	107.76	107.50	-32	26,978	-0.12%
2021/11/01	104.6	107.06	13.1	107.42	106.50	91.5	26,974	0.34%	大買/
2021/10/29	58.1	107.10	37.6	107.35	107.00	20.5	27,025	0.08%
2021/10/28	10.3	108.09	16	108.41	108.50	-5.7	27,041	-0.02%
2021/10/27	17.8	108.00	23.8	108.17	108.00	-6	27,205	-0.02%
2021/10/26	6.3	108.66	27	108.93	109.00	-20.7	27,413	-0.08%
2021/10/25	25.4	108.23	20.5	108.55	108.00	4.9	27,459	0.02%
2021/10/22	18.4	107.62	10.1	108.25	107.50	8.3	27,653	0.03%
2021/10/21	17.6	107.74	22.3	108.04	108.00	-4.6	27,868	-0.02%
2021/10/20	17.5	107.49	23.3	107.87	107.50	-5.8	27,916	-0.02%
2021/10/19	44.7	107.34	17	107.53	107.00	27.7	27,785	0.10%
2021/10/18	58	108.77	39	108.72	107.50	19	28,334	0.07%
2021/10/15	60.9	109.07	45.4	108.96	109.50	15.5	28,682	0.05%
2021/10/14	15.4	106.66	22.3	106.73	106.50	-6.9	28,303	-0.02%
2021/10/13	14.5	105.08	20	105.55	105.50	-5.5	28,537	-0.02%
2021/10/12	64.8	105.09	18.1	105.38	105.00	46.7	28,786	0.16%
2021/10/08	23.1	107.39	36.7	107.43	108.00	-13.6	29,185	-0.05%
2021/10/07	14.1	106.24	57.6	105.87	107.00	-43.6	29,179	-0.15%
2021/10/06	53.1	103.78	44.3	104.06	103.00	8.9	29,150	0.03%
2021/10/05	108.1	101.53	67.8	101.99	101.50	40.3	28,786	0.14%	大買/
2021/10/04	46.2	103.04	21.7	103.41	103.00	24.5	28,567	0.09%
2021/10/01	75.2	103.50	40.3	103.88	103.00	34.9	28,543	0.12%
2021/09/30	28.8	105.09	23.5	105.64	105.00	5.3	28,439	0.02%
2021/09/29	85.2	104.86	15.7	105.37	105.00	69.5	28,792	0.24%
2021/09/28	44.5	106.47	14.5	106.88	106.50	30	29,592	0.10%
2021/09/27	14.1	107.65	6.4	108.12	107.50	7.7	29,497	0.03%
2021/09/24	44.1	107.51	8.7	107.70	107.50	35.4	29,530	0.12%
2021/09/23	44.2	106.94	10	107.28	106.50	34.2	29,793	0.11%
2021/09/22	68.1	106.63	17	106.94	107.00	51.1	29,774	0.17%
2021/09/17	36.3	108.29	21.3	108.74	108.50	14.9	29,528	0.05%
2021/09/16	43.6	108.26	9.1	108.31	107.50	34.5	29,476	0.12%
2021/09/15	66.6	109.34	69.5	109.66	108.50	-2.9	29,612	-0.01%
2021/09/14	31.3	107.23	16.5	107.47	107.50	14.8	29,019	0.05%
2021/09/13	45.6	106.91	21	107.43	106.50	24.6	29,065	0.08%
2021/09/10	24.8	107.63	16	108.05	108.00	8.8	29,390	0.03%
2021/09/09	20.6	106.60	15.5	107.10	107.00	5.1	29,660	0.02%
2021/09/08	36.8	107.85	16.5	108.59	107.50	20.3	29,623	0.07%
2021/09/07	40.5	108.97	16.5	108.85	108.50	24	29,547	0.08%
2021/09/06	34.2	111.25	15.6	111.46	111.00	18.6	29,553	0.06%
2021/09/03	17.4	111.91	35	112.38	112.50	-17.6	29,849	-0.06%
2021/09/02	23.8	111.37	13.7	111.81	111.50	10.1	29,768	0.03%
2021/09/01	18	110.71	30.5	110.99	111.00	-12.5	29,654	-0.04%
2021/08/31	6.2	108.92	41.6	109.94	111.00	-35.4	29,587	-0.12%
2021/08/30	4.7	107.63	12.2	108.36	109.00	-7.5	29,418	-0.03%
2021/08/27	10.3	107.27	13.1	107.89	108.00	-2.8	29,666	-0.01%
2021/08/26	33.4	107.82	8.5	107.97	107.50	24.9	29,835	0.08%
2021/08/25	19.2	107.95	13.3	108.49	108.50	5.9	30,168	0.02%
2021/08/24	13.5	108.46	26.1	108.58	109.00	-12.5	30,304	-0.04%
2021/08/23	13.9	106.94	45.8	106.82	107.50	-31.8	30,576	-0.10%
2021/08/20	39	103.75	36	104.29	104.50	3	30,649	0.01%
2021/08/19	120.9	104.18	27.9	104.40	103.00	93	31,163	0.30%	大買/
2021/08/18	36.7	105.80	34	105.80	107.00	2.7	30,717	0.01%
2021/08/17	37.8	106.81	14.4	107.08	106.50	23.3	31,031	0.08%
2021/08/16	70.9	107.19	50.4	107.59	107.50	20.5	31,124	0.07%
2021/08/13	80.7	108.91	42	109.67	109.00	38.7	31,441	0.12%
2021/08/12	30.4	108.98	8	109.31	109.00	22.4	31,378	0.07%
2021/08/11	55.1	107.10	27.4	108.20	109.00	27.7	31,859	0.09%
2021/08/10	116.6	109.82	24	109.98	108.50	92.6	32,440	0.29%	大買/
2021/08/09	51.6	111.45	19	111.95	112.00	32.6	33,341	0.10%
2021/08/06	44.7	112.01	36.4	112.29	112.50	8.3	33,684	0.02%
2021/08/05	22.7	111.27	30.5	111.90	112.00	-7.8	34,169	-0.02%
2021/08/04	4.1	111.50	13	111.96	112.00	-8.9	36,329	-0.02%
2021/08/03	143.8	111.83	12	111.66	111.50	131.8	37,309	0.35%	大買/鉅額交易
2021/08/02	31.6	111.99	57.2	111.49	113.00	-25.6	37,640	-0.07%
2021/07/30	42.8	110.01	114.5	110.94	110.00	-71.7	38,246	-0.19%	大賣/
2021/07/29	9.2	110.30	6	110.92	111.00	3.2	38,400	0.01%
2021/07/28	49	109.66	9.7	110.28	110.50	39.3	39,142	0.10%
2021/07/27	129.2	110.57	101.3	111.11	111.50	28	40,042	0.07%	大買/大賣/
2021/07/26	168.8	109.57	25.1	109.83	110.00	143.7	40,774	0.35%	大買/鉅額交易
2021/07/23	33.8	110.65	21.8	110.86	110.50	12	40,978	0.03%
2021/07/22	50.8	110.56	32	110.99	110.50	18.8	41,267	0.05%
2021/07/21	64.4	113.98	35.8	114.23	112.50	28.6	41,185	0.07%
2021/07/20	38.6	114.87	43.5	114.92	114.50	-4.8	40,817	-0.01%
2021/07/19	52.1	117.26	13.6	116.78	116.50	38.5	41,033	0.09%
2021/07/16	53.5	118.50	57.4	119.01	119.50	-3.9	41,627	-0.01%
2021/07/15	54.1	118.54	80.3	118.57	119.50	-26.3	41,646	-0.06%
2021/07/14	47.2	116.64	28.5	116.94	116.00	18.8	41,038	0.05%
2021/07/13	30.2	116.38	41.3	116.50	116.50	-11.1	41,122	-0.03%
2021/07/12	10.3	115.05	15.3	115.10	115.00	-5	41,396	-0.01%
2021/07/09	31	113.71	43.3	113.99	114.00	-12.3	41,770	-0.03%
2021/07/08	14.5	115.43	6.2	115.42	115.50	8.3	42,184	0.02%
2021/07/07	36.7	115.41	19	115.68	115.00	17.7	42,614	0.04%
2021/07/06	23.3	116.52	42	116.65	116.50	-18.7	43,302	-0.04%
2021/07/05	38.1	116.00	151.2	114.51	117.00	-113.1	43,911	-0.26%	大賣/鉅額交易
2021/07/02	29.3	111.64	9.2	111.87	111.50	20.1	43,223	0.05%
2021/07/01	18.7	111.92	34.2	112.03	112.00	-15.5	43,510	-0.04%
2021/06/30	40.5	112.50	59.3	113.07	112.00	-18.8	43,940	-0.04%
2021/06/29	77.1	111.97	113.7	112.02	111.50	-36.7	45,039	-0.08%	大賣/
2021/06/28	32.8	111.71	27	111.93	111.50	5.8	46,909	0.01%
2021/06/25	33.8	113.95	58.9	113.90	113.00	-25.1	47,286	-0.05%
2021/06/24	30.3	112.53	26.5	112.80	113.00	3.8	47,379	0.01%
2021/06/23	238.2	109.60	255.7	110.05	111.50	-17.5	47,741	-0.04%	大買/大賣/
2021/06/22	27.6	109.02	32.6	109.16	108.50	-5	48,354	-0.01%
2021/06/21	71	109.29	30.9	109.23	108.50	40.1	49,335	0.08%
2021/06/18	38.7	112.15	58.1	112.49	111.50	-19.3	50,635	-0.04%
2021/06/17	40.5	111.51	42.5	111.19	113.00	-2	51,947	0.00%
2021/06/16	36.6	111.92	33.1	112.30	111.50	3.5	54,351	0.01%
2021/06/15	30.1	112.63	18.2	112.89	113.00	11.9	56,251	0.02%
2021/06/11	31.3	113.03	80.1	113.13	113.50	-48.8	58,242	-0.08%
2021/06/10	22.2	110.43	23	111.09	110.50	-0.8	59,189	0.00%
2021/06/09	22.3	109.78	10	110.10	109.50	12.3	60,027	0.02%
2021/06/08	23.1	110.48	14.1	110.79	110.50	9	61,243	0.01%
2021/06/07	29.3	110.55	29	110.35	110.50	0.3	62,197	0.00%
2021/06/04	49.6	110.56	36.5	110.64	112.00	13.1	62,654	0.02%
2021/06/03	35.1	111.48	24.9	111.92	111.00	10.1	62,906	0.02%
2021/06/02	69.4	112.37	33.9	112.45	112.00	35.4	63,414	0.06%
2021/06/01	20.3	114.17	33.4	114.25	114.50	-13.1	64,306	-0.02%
2021/05/31	38.3	112.59	96.9	112.31	113.50	-58.6	65,255	-0.09%
2021/05/28	27.4	110.78	21	110.69	111.00	6.4	66,126	0.01%
2021/05/27	37.2	108.57	39.6	108.84	109.50	-2.4	66,575	0.00%
2021/05/26	21.5	111.69	34.6	111.48	111.50	-13.1	67,559	-0.02%
2021/05/25	54	111.67	54.5	111.98	112.00	-0.5	69,013	0.00%
2021/05/24	24.9	108.85	17.8	109.11	109.50	7.1	69,079	0.01%
2021/05/21	78.4	109.18	78.2	109.12	109.50	0.2	69,408	0.00%
2021/05/20	50.2	105.70	50.1	105.91	106.00	0.1	69,516	0.00%
2021/05/19	50.2	105.24	44.1	105.14	105.00	6.1	70,236	0.01%
2021/05/18	78.9	104.42	119	104.78	107.00	-40.1	70,231	-0.06%	大賣/
2021/05/17	122.7	99.70	62.7	99.47	98.20	60	70,387	0.09%	大買/
2021/05/14	67.4	104.80	82	104.95	104.50	-14.6	70,236	-0.02%
2021/05/13	103.6	102.39	104.3	102.79	103.00	-0.7	70,571	0.00%	大買/大賣/
2021/05/12	202.8	101.26	254.3	101.23	102.00	-51.5	70,334	-0.07%	大買/大賣/
2021/05/11	149	108.15	71.4	107.73	107.00	77.6	69,233	0.11%	大買/
2021/05/10	59.2	114.05	21.3	114.32	113.00	37.9	69,994	0.05%
2021/05/07	85.3	116.50	137.1	116.16	117.50	-51.8	72,312	-0.07%	大賣/
2021/05/06	44	111.74	45.3	112.06	112.50	-1.2	73,359	0.00%
2021/05/05	98.1	111.57	93	111.87	110.00	5.1	74,195	0.01%
2021/05/04	130.4	109.19	105.6	109.64	108.50	24.8	75,249	0.03%	大買/大賣/
2021/05/03	68.2	113.22	80.9	113.27	112.50	-12.7	76,133	-0.02%
2021/04/29	95	117.28	55.2	117.49	116.00	39.8	78,603	0.05%
2021/04/28	43.8	117.19	16.7	117.55	117.00	27.2	79,282	0.03%
2021/04/27	59.5	119.43	71	119.34	118.50	-11.6	80,842	-0.01%
2021/04/26	81.3	118.12	25.9	118.34	117.50	55.5	81,368	0.07%
2021/04/23	33.8	118.07	31.6	118.32	119.00	2.2	82,262	0.00%
2021/04/22	85	119.00	215.3	119.03	117.50	-130.4	84,441	-0.15%	大賣/鉅額交易
2021/04/21	39.2	120.20	30.4	120.50	120.00	8.8	88,574	0.01%
2021/04/20	14.9	121.66	16.4	121.66	122.00	-1.5	89,305	0.00%
2021/04/19	23.7	121.85	28	122.00	121.50	-4.3	90,633	0.00%
2021/04/16	68.4	123.24	84.5	122.95	123.50	-16.2	91,260	-0.02%
2021/04/15	60.9	120.30	37.2	120.59	121.00	23.7	92,273	0.03%
2021/04/14	58.6	121.21	44.1	120.99	121.50	14.5	93,500	0.02%
2021/04/13	55.9	122.20	86.2	122.26	122.50	-30.3	96,281	-0.03%
2021/04/12	126.7	120.92	81.9	120.81	120.50	44.8	99,322	0.05%	大買/
2021/04/09	70	120.90	27.3	121.16	120.00	42.7	102,027	0.04%
2021/04/08	34.5	122.40	44.9	122.63	122.50	-10.5	101,224	-0.01%
2021/04/07	41.6	123.43	53.1	123.42	123.50	-11.5	101,243	-0.01%
2021/04/06	40.7	122.89	29.7	123.07	122.50	11	101,439	0.01%
2021/04/01	148.8	122.38	94.2	122.62	121.50	54.6	101,864	0.05%	大買/
2021/03/31	212.4	124.73	119.6	124.98	124.00	92.7	102,143	0.09%	大買/大賣/
2021/03/30	133	129.06	49	129.41	129.50	84	100,661	0.08%	大買/
2021/03/29	43.5	127.90	61	128.24	128.50	-17.5	100,823	-0.02%
2021/03/26	49.1	126.82	84.3	127.00	126.50	-35.2	101,700	-0.03%
2021/03/25	110	127.48	72.4	127.45	126.50	37.6	101,299	0.04%	大買/
2021/03/24	159.5	129.01	139.1	129.03	128.00	20.4	100,686	0.02%	大買/大賣/
2021/03/23	224.3	132.22	163.3	131.86	130.50	61	99,806	0.06%	大買/大賣/
2021/03/22	128.2	126.71	341.7	126.71	130.00	-213.4	98,701	-0.22%	大買/大賣/鉅額交易
2021/03/19	239.8	124.95	171.1	124.84	123.50	68.8	97,546	0.07%	大買/大賣/
2021/03/18	204.6	129.58	234.4	129.91	129.50	-29.8	95,637	-0.03%	大買/大賣/
2021/03/17	258	126.15	255.4	125.96	126.00	2.6	94,357	0.00%	大買/大賣/
2021/03/16	96.4	122.29	156.3	122.20	123.00	-59.9	92,873	-0.06%	大賣/
2021/03/15	110.1	120.66	91.8	120.22	121.00	18.3	92,452	0.02%	大買/
2021/03/12	166.2	119.23	304.5	118.86	120.00	-138.3	93,263	-0.15%	大買/大賣/鉅額交易
2021/03/11	227	117.00	136.9	116.93	117.00	90.1	94,385	0.10%	大買/大賣/
2021/03/10	81.6	116.09	58.4	115.77	115.50	23.2	93,926	0.02%
2021/03/09	46.2	113.14	104.3	113.83	115.00	-58.1	93,640	-0.06%	大賣/
2021/03/08	104.4	114.88	77	114.58	113.50	27.4	93,481	0.03%	大買/
2021/03/05	96.2	114.05	111.3	114.65	115.00	-15.1	92,985	-0.02%	大賣/
2021/03/04	52.8	113.86	91.3	114.94	114.50	-38.4	92,545	-0.04%
2021/03/03	78.4	114.66	119.4	113.98	115.50	-41	91,575	-0.04%	大賣/
2021/03/02	58.7	113.32	75.4	113.11	112.00	-16.7	90,689	-0.02%
2021/02/26	219.8	113.02	77	113.06	112.00	142.8	90,179	0.16%	大買/鉅額交易
2021/02/25	94.5	115.53	173	115.12	116.50	-78.5	88,553	-0.09%	大賣/
2021/02/24	71.3	111.98	38.8	112.70	110.50	32.5	87,097	0.04%
2021/02/23	82.8	110.26	44.5	110.89	111.50	38.3	86,598	0.04%
2021/02/22	69.9	112.14	59	112.34	111.00	10.9	86,137	0.01%
2021/02/19	90.4	110.35	55.4	110.26	110.00	35	85,645	0.04%
2021/02/18	76.8	113.86	30.5	113.60	113.00	46.3	84,850	0.05%
2021/02/17	100.5	113.92	85.6	114.07	114.00	14.9	84,908	0.02%
2021/02/05	175.2	114.45	128	114.22	113.50	47.2	83,928	0.06%	大買/大賣/
2021/02/04	85.1	114.33	44.3	114.19	114.00	40.8	83,134	0.05%
2021/02/03	107.8	116.41	98.1	116.07	116.50	9.7	82,680	0.01%	大買/
2021/02/02	77.7	115.93	65.8	116.27	116.50	11.9	82,107	0.01%
2021/02/01	131.5	110.42	160	110.84	113.00	-28.5	81,389	-0.03%	大買/大賣/
2021/01/29	343.1	114.81	266.4	114.96	111.50	76.7	79,640	0.10%	大買/大賣/
2021/01/28	205.6	119.26	213.3	119.41	118.50	-7.7	76,874	-0.01%	大買/大賣/
2021/01/27	116.5	123.41	115.5	123.42	123.00	1	75,136	0.00%	大買/大賣/
2021/01/26	224.2	122.73	191.5	122.73	122.00	32.7	73,916	0.04%	大買/大賣/
2021/01/25	226.3	120.36	188.3	120.39	123.00	38	72,070	0.05%	大買/大賣/
2021/01/22	265.3	120.10	305.2	120.30	121.50	-39.9	70,174	-0.06%	大買/大賣/
2021/01/21	131.3	116.43	134.2	116.26	117.00	-2.8	67,021	0.00%	大買/大賣/
2021/01/20	163.4	116.34	163.4	116.66	114.50	0	66,129	0.00%	大買/大賣/
2021/01/19	87.6	115.07	59.2	115.34	115.00	28.4	64,197	0.04%
2021/01/18	182.6	113.44	169	113.58	114.00	13.7	63,005	0.02%	大買/大賣/
2021/01/15	249.5	116.27	260.9	115.72	115.50	-11.4	61,737	-0.02%	大買/大賣/
2021/01/14	485.1	111.44	472.8	112.18	116.00	12.3	59,302	0.02%	大買/大賣/
2021/01/13	71.7	105.72	110.2	106.00	106.50	-38.5	54,542	-0.07%	大賣/
2021/01/12	142.1	104.46	180.7	104.54	104.00	-38.5	53,983	-0.07%	大買/大賣/
2021/01/11	77.7	107.58	62.6	107.49	107.50	15.1	53,647	0.03%
2021/01/08	144.5	107.46	113.5	107.75	108.00	31.1	53,291	0.06%	大買/大賣/
2021/01/07	118	106.68	209.5	106.90	107.00	-91.5	51,832	-0.18%	大買/大賣/
2021/01/06	431	106.02	236.4	105.68	105.00	194.6	50,561	0.38%	大買/大賣/鉅額交易
2021/01/05	321.4	103.12	268.1	103.44	104.00	53.3	47,274	0.11%	大買/大賣/
2021/01/04	172	97.14	221.8	96.27	99.90	-49.8	44,037	-0.11%	大買/大賣/
2020/12/31	37	91.68	47.4	91.74	92.00	-10.4	40,427	-0.03%
2020/12/30	29.9	90.82	37.7	91.10	91.60	-7.8	40,179	-0.02%
2020/12/29	123.2	90.94	31	90.95	90.40	92.2	39,796	0.23%	大買/
2020/12/28	201.6	92.34	206.2	91.93	91.80	-4.6	39,355	-0.01%	大買/大賣/
2020/12/25	137.7	91.59	115.4	91.51	91.80	22.3	38,556	0.06%	大買/大賣/
2020/12/24	59.4	89.40	43.7	89.48	89.60	15.7	37,188	0.04%
2020/12/23	35	88.66	149.1	88.95	88.80	-114.2	37,032	-0.31%	大賣/鉅額交易
2020/12/22	122.8	89.01	216.8	88.97	87.70	-94.1	36,732	-0.26%	大買/大賣/
2020/12/21	53.1	87.69	38.1	87.93	88.00	15	36,124	0.04%
2020/12/18	51.1	87.76	17	87.82	87.70	34	35,941	0.09%
2020/12/17	56.1	87.83	12.8	87.92	87.80	43.3	35,866	0.12%
2020/12/16	13.5	87.81	32.3	87.89	88.20	-18.8	35,716	-0.05%
2020/12/15	58.2	86.86	13	86.95	87.10	45.2	35,463	0.13%
2020/12/14	84.8	88.35	63.8	88.38	87.70	21	35,162	0.06%
2020/12/11	74.2	87.41	235	87.05	87.60	-160.8	34,666	-0.46%	大賣/鉅額交易
2020/12/10	72.9	87.87	56.1	87.75	87.70	16.8	33,930	0.05%
2020/12/09	88.2	88.76	141.9	88.70	89.00	-53.7	33,480	-0.16%	大賣/
2020/12/08	207.1	88.59	126.3	88.30	87.60	80.8	32,621	0.25%	大買/大賣/
2020/12/07	180.9	86.01	162	86.22	87.90	18.9	31,140	0.06%	大買/大賣/
2020/12/04	45.1	82.96	65.3	83.02	82.90	-20.3	28,798	-0.07%
2020/12/03	36.3	82.09	37	82.02	82.00	-0.7	28,368	0.00%
2020/12/02	21.1	82.65	4.1	82.63	82.70	17	28,204	0.06%
2020/12/01	7.1	82.43	16.2	82.55	82.90	-9.1	28,227	-0.03%
2020/11/30	9	82.26	117	82.70	82.30	-108	28,504	-0.38%	大賣/鉅額交易
2020/11/27	11.2	82.69	74	82.57	82.60	-62.8	27,917	-0.22%
2020/11/26	39.1	82.95	13	82.95	83.00	26.1	27,869	0.09%
2020/11/25	37.2	81.88	19.2	82.01	82.00	18	27,823	0.06%
2020/11/24	42.5	82.20	28	82.10	82.00	14.5	27,853	0.05%
2020/11/23	33.3	82.87	15	82.91	82.90	18.3	27,877	0.07%
2020/11/20	30.4	82.42	38.3	82.37	82.50	-7.9	27,738	-0.03%
2020/11/19	28.4	82.88	16	82.76	82.90	12.4	27,618	0.04%
2020/11/18	26.5	83.09	21.2	83.09	83.20	5.3	27,595	0.02%
2020/11/17	30.6	82.78	145	82.58	83.00	-114.5	27,491	-0.42%	大賣/鉅額交易
2020/11/16	73.4	82.51	62.4	82.44	82.60	11	27,885	0.04%
2020/11/13	64.4	81.46	67.4	81.52	81.40	-3	27,577	-0.01%
2020/11/12	43.7	81.55	51.1	81.69	81.90	-7.4	27,494	-0.03%
2020/11/11	7.1	81.11	22.9	81.38	81.60	-15.8	27,213	-0.06%
2020/11/10	35.1	80.71	23.2	80.96	80.80	11.9	27,174	0.04%
2020/11/09	41.9	81.13	27	80.97	81.20	14.9	28,235	0.05%
2020/11/06	12.8	79.55	9.2	79.56	79.70	3.6	28,321	0.01%
2020/11/05	7.1	78.85	10	78.86	79.00	-2.9	28,488	-0.01%
2020/11/04	16.6	78.70	14	78.49	78.80	2.6	29,073	0.01%
2020/11/03	2.2	78.31	19	78.38	78.30	-16.8	29,122	-0.06%
2020/11/02	22.1	77.68	43.3	78.07	78.30	-21.2	29,432	-0.07%
2020/10/30	19.3	77.51	11	78.09	77.50	8.3	29,600	0.03%
2020/10/29	38.3	77.27	39	77.72	78.00	-0.7	29,550	0.00%
2020/10/28	36	78.88	41	78.80	78.30	-5.1	30,059	-0.02%
2020/10/27	47	79.68	15	79.78	80.00	32	30,234	0.11%
2020/10/26	22	80.25	31	80.19	80.20	-9	30,632	-0.03%
2020/10/23	12	80.75	3	80.77	80.70	9	31,049	0.03%
2020/10/22	18	80.60	23	80.69	80.80	-5	32,073	-0.02%
2020/10/21	80	80.73	47	80.79	80.40	33	32,779	0.10%
2020/10/20	122	81.21	73.2	81.35	81.40	48.8	33,058	0.15%	大買/
2020/10/19	47	80.89	152.4	80.93	81.30	-105.4	33,610	-0.31%	大賣/鉅額交易
2020/10/16	86	79.22	86	79.27	78.60	0	33,408	0.00%
2020/10/15	5	78.10	25.9	78.23	78.10	-20.9	33,847	-0.06%
2020/10/14	38	78.14	4	78.13	78.00	34	34,602	0.10%
2020/10/13	74	78.64	40	78.48	78.90	34	34,800	0.10%
2020/10/12	15	78.55	75	78.49	78.70	-60	35,259	-0.17%
2020/10/08	3	77.80	8	77.79	78.00	-5	35,425	-0.01%
2020/10/07	8.2	77.42	7.1	77.56	77.40	1.1	35,744	0.00%
2020/10/06	36	78.03	6	77.82	77.80	30	36,066	0.08%
2020/10/05	12	77.86	10	78.24	77.70	2	36,653	0.01%
2020/09/30	12	77.58	12	77.82	77.40	0	37,159	0.00%
2020/09/29	23	77.67	42	77.68	77.00	-19	37,455	-0.05%
2020/09/28	15.2	76.72	55.4	76.60	76.90	-40.2	37,793	-0.11%
2020/09/25	59	74.79	25	74.35	74.30	34	38,001	0.09%
2020/09/24	125.8	75.60	57	75.23	75.00	68.8	38,076	0.18%	大買/
2020/09/23	20.2	76.78	0	0.00	76.70	20.2	37,687	0.05%
2020/09/22	25	76.81	48	76.98	76.80	-23	38,132	-0.06%
2020/09/21	16.1	77.74	10	77.95	77.40	6.1	38,706	0.02%
2020/09/18	26	77.89	2	78.10	77.60	24	40,000	0.06%
2020/09/17	11	78.35	4	78.35	78.10	7	40,947	0.02%
2020/09/16	9.2	78.85	2	78.80	78.80	7.2	41,362	0.02%
2020/09/15	18.5	79.09	1.1	79.28	79.10	17.4	41,339	0.04%
2020/09/14	7	78.99	34	79.16	79.40	-27	41,646	-0.06%
2020/09/11	13.5	78.26	9.1	78.35	78.50	4.4	41,491	0.01%
2020/09/10	5	78.34	26	78.54	78.50	-21	41,523	-0.05%
2020/09/09	6.6	77.20	10	77.50	77.90	-3.4	41,410	-0.01%
2020/09/08	23	77.63	31	77.55	77.50	-8	41,473	-0.02%
2020/09/07	8.4	77.13	6	77.05	77.30	2.4	41,611	0.01%
2020/09/04	39.3	76.93	11.5	76.96	76.90	27.8	41,954	0.07%
2020/09/03	57	78.54	16	78.55	77.70	41	41,789	0.10%
2020/09/02	24.9	77.17	20	77.46	77.80	4.9	41,734	0.01%
2020/09/01	36	76.61	25	76.88	77.00	11	42,211	0.03%
2020/08/31	19.1	77.11	3.8	77.42	76.90	15.3	42,474	0.04%
2020/08/28	10	77.41	3	77.70	77.50	7	42,692	0.02%
2020/08/27	43.2	77.90	26	77.58	77.50	17.2	42,988	0.04%
2020/08/26	4	78.03	3.5	78.31	78.20	0.5	43,281	0.00%
2020/08/25	1	78.10	6	78.23	78.30	-5	43,441	-0.01%
2020/08/24	57	77.91	11.8	77.66	77.60	45.2	43,891	0.10%
2020/08/21	55	77.84	34	78.11	78.20	21	43,964	0.05%
2020/08/20	111.4	77.77	56	77.84	77.10	55.4	43,929	0.13%	大買/
2020/08/19	9	79.44	20	80.37	79.30	-11	43,368	-0.03%
2020/08/18	22	79.70	14	79.84	79.80	8	43,283	0.02%
2020/08/17	22.2	80.25	7.2	80.28	80.20	15	43,604	0.03%
2020/08/14	30.3	80.09	34	80.25	80.40	-3.7	43,618	-0.01%
2020/08/13	187.9	80.64	68.1	79.74	79.50	119.9	43,559	0.28%	大買/鉅額交易
2020/08/12	82.2	80.73	62	80.71	81.40	20.2	42,948	0.05%
2020/08/11	55.1	80.07	24	80.08	79.80	31.1	43,139	0.07%
2020/08/10	43.6	80.14	82.2	79.96	80.50	-38.6	43,407	-0.09%
2020/08/07	43.1	78.58	13	78.62	78.30	30.1	43,275	0.07%
2020/08/06	32	79.15	35	79.07	79.00	-3	43,625	-0.01%
2020/08/05	23.1	78.10	14	78.37	77.90	9.1	43,829	0.02%
2020/08/04	11.4	77.81	35	77.83	78.10	-23.6	44,340	-0.05%
2020/08/03	103	77.76	21.6	77.57	77.10	81.4	44,597	0.18%	大買/
2020/07/31	81	78.99	18.1	79.05	78.40	62.9	44,108	0.14%
2020/07/30	37	77.95	19	77.75	78.00	18	43,832	0.04%
2020/07/29	52	78.46	28.6	78.17	78.00	23.4	43,666	0.05%
2020/07/28	82.2	80.03	122.6	80.94	78.40	-40.4	43,848	-0.09%	大賣/
2020/07/27	86.8	78.57	17	78.92	78.00	69.8	43,342	0.16%
2020/07/24	61.6	80.94	23.4	80.79	80.00	38.2	42,760	0.09%
2020/07/23	149.3	81.90	51.5	82.03	82.10	97.8	42,348	0.23%	大買/
2020/07/22	60.6	85.49	86	85.50	85.90	-25.4	41,517	-0.06%
2020/07/21	85.8	85.47	37	85.41	85.30	48.8	40,594	0.12%
2020/07/20	82	86.20	40	86.11	86.80	42	39,798	0.11%
2020/07/17	13.6	88.05	67.5	88.10	88.00	-53.9	39,066	-0.14%
2020/07/16	3.3	87.28	66	87.51	87.60	-62.8	39,095	-0.16%
2020/07/15	20	86.72	20	86.87	86.60	0	38,790	0.00%
2020/07/14	26	86.57	27	86.71	86.30	-1	39,163	0.00%
2020/07/13	3.1	86.20	34	86.21	86.70	-30.9	39,298	-0.08%
2020/07/10	37	85.42	42	85.51	84.80	-5	39,392	-0.01%
2020/07/09	50.8	86.36	12	86.15	86.20	38.8	39,134	0.10%
2020/07/08	21	87.07	21.8	87.02	87.00	-0.8	38,728	0.00%
2020/07/07	32.2	86.56	87	86.32	87.00	-54.9	38,430	-0.14%
2020/07/06	19	86.39	23.5	86.47	86.40	-4.5	38,484	-0.01%
2020/07/03	59	85.51	31.7	85.32	85.30	27.3	39,251	0.07%
2020/07/02	19.7	85.27	24	85.53	86.00	-4.4	39,318	-0.01%
2020/07/01	79	86.64	70.1	86.55	85.90	8.9	39,567	0.02%
2020/06/30	43	86.10	67.2	86.07	86.30	-24.2	39,234	-0.06%
2020/06/29	85.1	84.43	204	84.17	85.20	-118.9	38,911	-0.31%	大賣/鉅額交易
2020/06/24	169.8	82.83	120	82.78	83.50	49.8	37,861	0.13%	大買/大賣/
2020/06/23	56	80.07	33.1	80.10	80.20	22.9	37,387	0.06%
2020/06/22	23	78.49	11	78.63	78.90	12	37,269	0.03%
2020/06/19	17	78.39	16	78.33	78.80	1	37,883	0.00%
2020/06/18	6	78.23	6	78.37	78.50	0	37,988	0.00%
2020/06/17	23.3	78.40	95	78.40	78.20	-71.7	38,713	-0.19%
2020/06/16	95	78.30	32	77.97	78.40	63	40,122	0.16%
2020/06/15	37	77.34	15	77.25	77.00	22	41,533	0.05%
2020/06/12	51	77.61	44	77.38	78.00	7	42,349	0.02%
2020/06/11	38.6	79.30	29	79.24	78.60	9.6	42,992	0.02%
2020/06/10	2	79.60	18	79.82	79.90	-16	43,388	-0.04%
2020/06/09	40.2	79.62	53	79.78	79.50	-12.8	44,767	-0.03%
2020/06/08	28.2	79.44	83	79.22	79.70	-54.8	45,559	-0.12%
2020/06/05	15.5	78.03	13	78.24	78.50	2.5	45,175	0.01%
2020/06/04	32	78.16	37	78.21	78.40	-5	45,232	-0.01%
2020/06/03	33	78.09	59	78.07	78.10	-26	45,254	-0.06%
2020/06/02	22.2	77.25	64	77.13	77.10	-41.8	45,186	-0.09%
2020/06/01	9	76.36	42	76.45	76.20	-33	45,106	-0.07%
2020/05/29	13	74.82	10	75.29	75.80	3	45,158	0.01%
2020/05/28	25.3	75.35	25	75.48	75.30	0.3	44,994	0.00%
2020/05/27	32	75.13	22.4	75.21	75.30	9.6	45,453	0.02%
2020/05/26	16.2	74.85	31	74.98	74.80	-14.8	45,969	-0.03%
2020/05/25	40.1	73.01	17	73.06	73.60	23.1	46,216	0.05%
2020/05/22	83	73.88	20.3	73.84	73.60	62.7	46,552	0.13%
2020/05/21	17	74.65	11	74.71	74.70	6	46,325	0.01%
2020/05/20	67.6	74.69	23.8	74.90	74.50	43.8	46,417	0.09%
2020/05/19	73	75.24	41.9	74.96	74.80	31.1	46,489	0.07%
2020/05/18	93	75.42	30.9	75.48	75.00	62.1	46,100	0.13%
2020/05/15	109	77.28	68	77.34	77.10	41	45,526	0.09%	大買/
2020/05/14	58	78.30	44	78.34	78.20	14	45,023	0.03%
2020/05/13	41	78.22	56	78.39	78.80	-15	44,680	-0.03%
2020/05/12	84	77.63	36.5	77.51	77.30	47.5	44,565	0.11%
2020/05/11	91.7	77.57	117.9	78.25	78.90	-26.2	44,747	-0.06%	大賣/
2020/05/08	9	76.24	28	76.42	76.20	-19	44,242	-0.04%
2020/05/07	23.1	75.44	88	74.86	75.20	-64.9	44,308	-0.15%
2020/05/06	54	74.34	32.6	74.57	74.30	21.4	44,218	0.05%
2020/05/05	43	74.36	16.1	74.36	74.10	26.9	44,492	0.06%
2020/05/04	85	74.47	14.5	74.37	74.50	70.5	44,768	0.16%
2020/04/30	28.2	76.41	72	76.40	77.00	-43.8	44,694	-0.10%
2020/04/29	35.2	75.82	41.4	75.93	75.60	-6.2	44,975	-0.01%
2020/04/28	13.1	75.03	57	75.11	75.20	-43.9	45,609	-0.10%
2020/04/27	36	74.97	32	74.79	74.90	4	47,798	0.01%
2020/04/24	33	73.92	5.6	73.93	73.80	27.4	47,910	0.06%
2020/04/23	37	74.33	24	74.34	74.00	13	48,896	0.03%
2020/04/22	27	73.26	16	73.26	73.90	11	48,768	0.02%
2020/04/21	82	74.27	85.4	74.08	73.50	-3.4	48,703	-0.01%
2020/04/20	28	75.90	40	76.01	76.20	-12	48,171	-0.02%
2020/04/17	145	75.97	198	75.93	75.80	-53	48,024	-0.11%	大買/大賣/
2020/04/16	97	74.46	74	74.59	74.00	23	47,392	0.05%
2020/04/15	48.2	74.43	47.2	74.27	74.10	1	47,157	0.00%
2020/04/14	39	74.05	28	74.16	74.40	11	47,387	0.02%
2020/04/13	31.2	73.30	10.1	73.35	73.10	21.1	47,485	0.04%
2020/04/10	26	73.65	12	73.77	73.90	14	47,506	0.03%
2020/04/09	96.4	74.62	58	74.51	74.00	38.4	47,817	0.08%
2020/04/08	134.3	74.36	123	73.26	75.00	11.3	47,242	0.02%	大買/大賣/
2020/04/07	71	71.36	47.7	71.36	71.20	23.3	45,981	0.05%
2020/04/06	62	69.85	14.5	69.97	70.20	47.5	45,466	0.10%
2020/04/01	44.2	70.19	25	70.24	70.00	19.2	44,975	0.04%
2020/03/31	66	70.18	49.1	70.00	69.90	16.9	44,733	0.04%
2020/03/30	24.7	69.63	11.1	69.75	70.00	13.6	44,283	0.03%
2020/03/27	110	71.22	49.4	71.13	70.10	60.6	43,919	0.14%	大買/
2020/03/26	31.1	70.86	27.6	70.90	71.00	3.5	43,204	0.01%
2020/03/25	73.1	71.78	79.6	71.63	71.40	-6.5	43,208	-0.02%
2020/03/24	112.1	70.12	93	69.87	69.40	19.1	42,793	0.04%	大買/
2020/03/23	98.1	67.71	46	67.65	67.50	52.1	43,074	0.12%
2020/03/20	237	69.63	211.2	70.09	70.80	25.8	42,561	0.06%	大買/大賣/
2020/03/19	170.8	67.69	238.6	67.58	66.30	-67.9	41,412	-0.16%	大買/大賣/
2020/03/18	133.9	70.44	99.3	70.56	70.00	34.6	40,185	0.09%	大買/
2020/03/17	112.4	71.02	61	71.29	70.60	51.4	39,472	0.13%	大買/
2020/03/16	164.4	72.72	93.5	72.56	71.10	70.9	38,858	0.18%	大買/
2020/03/13	172.7	71.36	111.8	71.52	74.60	60.9	38,007	0.16%	大買/大賣/
2020/03/12	178	75.80	154.5	75.93	74.70	23.5	36,846	0.06%	大買/大賣/
2020/03/11	44.2	79.20	17.5	79.09	78.60	26.7	35,761	0.07%
2020/03/10	77.1	79.25	33.5	79.16	79.40	43.6	35,582	0.12%
2020/03/09	50	79.37	35.5	79.42	79.10	14.5	35,358	0.04%
2020/03/06	81	81.01	14	81.05	80.80	67	35,166	0.19%
2020/03/05	16.6	82.94	29.5	83.14	82.70	-12.9	35,040	-0.04%
2020/03/04	12	81.50	12.5	81.52	81.70	-0.5	35,049	0.00%
2020/03/03	67.8	80.96	29	81.36	81.00	38.8	34,888	0.11%
2020/03/02	121.3	79.16	34	79.20	79.20	87.3	34,638	0.25%	大買/
2020/02/27	91	80.56	21.3	80.41	80.30	69.7	34,937	0.20%
2020/02/26	60.2	81.15	27.5	81.43	81.10	32.7	34,982	0.09%
2020/02/25	38.7	81.89	78	81.43	82.30	-39.3	34,763	-0.11%
2020/02/24	62	80.61	43.2	80.72	80.70	18.8	34,847	0.05%
2020/02/21	43.2	81.87	10	81.87	81.70	33.2	35,036	0.09%
2020/02/20	63.2	83.06	22	83.10	82.80	41.2	36,338	0.11%
2020/02/19	30.2	83.51	50.8	83.55	83.80	-20.6	36,346	-0.06%
2020/02/18	40	83.49	33	83.48	83.40	7	36,642	0.02%
2020/02/17	35.4	83.93	15	83.93	83.90	20.4	37,750	0.05%
2020/02/14	12.2	84.67	13.3	84.77	84.90	-1.1	38,341	0.00%
2020/02/13	68	85.46	51	85.56	84.70	17	39,439	0.04%
2020/02/12	52.8	84.46	110	84.27	85.50	-57.2	40,708	-0.14%	大賣/
2020/02/11	21	82.70	19	82.69	82.90	2	41,559	0.00%
2020/02/10	122.2	80.00	109.2	81.14	82.00	13	42,608	0.03%	大買/大賣/
2020/02/07	63.4	82.94	28.2	83.08	82.90	35.2	43,602	0.08%
2020/02/06	37	82.78	42.1	83.12	83.60	-5.1	45,059	-0.01%
2020/02/05	74.5	82.09	40	82.24	82.20	34.5	46,922	0.07%
2020/02/04	35.1	82.94	20.2	83.27	82.20	15	48,200	0.03%
2020/02/03	118.1	79.28	72.7	79.70	82.20	45.4	48,094	0.09%	大買/
2020/01/31	215.1	83.67	50	83.80	83.20	165.1	47,505	0.35%	大買/鉅額交易
2020/01/30	255.1	84.00	145.6	83.79	83.10	109.5	47,070	0.23%	大買/大賣/鉅額交易
2020/01/20	35	92.61	27	92.68	92.30	8	44,925	0.02%
2020/01/17	27.7	92.12	81.1	92.04	92.30	-53.4	44,926	-0.12%
2020/01/16	1.6	89.73	3.1	89.70	90.00	-1.5	44,307	0.00%
2020/01/15	9.5	89.73	5	90.02	89.90	4.5	45,467	0.01%
2020/01/14	12.2	89.96	36	89.75	90.00	-23.8	46,469	-0.05%
2020/01/13	22.8	89.00	23.3	89.35	89.60	-0.5	46,698	0.00%
2020/01/10	11.7	88.14	20	88.43	89.00	-8.3	47,630	-0.02%
2020/01/09	36	87.29	7	87.46	87.10	29	48,452	0.06%
2020/01/08	70.3	87.17	56	86.96	86.50	14.3	48,573	0.03%
2020/01/07	77	89.22	23.4	89.25	89.10	53.6	48,302	0.11%
2020/01/06	70.6	90.67	19.6	90.66	90.50	51	48,395	0.11%
2020/01/03	25	91.34	43	91.65	91.60	-18	48,271	-0.04%
2020/01/02	20.3	90.56	14	90.79	90.80	6.3	48,116	0.01%
2019/12/31	7	90.83	4	90.93	90.80	3	48,193	0.01%
2019/12/30	17.4	91.15	8	91.24	90.90	9.4	48,265	0.02%
2019/12/27	6.4	91.61	9	91.46	91.50	-2.7	48,462	-0.01%
2019/12/26	20.3	90.86	5	90.96	90.80	15.3	48,560	0.03%
2019/12/25	11.1	90.95	13	91.04	91.00	-2	49,146	0.00%
2019/12/24	24.8	90.99	13.8	91.20	90.90	11	49,384	0.02%
2019/12/23	32	91.03	13.2	91.31	91.50	18.8	49,552	0.04%
2019/12/20	59.5	91.26	6.2	91.81	91.10	53.3	49,578	0.11%
2019/12/19	30.1	91.68	15.4	91.86	92.20	14.7	49,260	0.03%
2019/12/18	29.3	92.34	56.1	91.99	92.40	-26.8	48,958	-0.05%
2019/12/17	47.1	91.24	28	91.45	91.60	19.1	48,539	0.04%
2019/12/16	42.3	91.63	32	91.84	91.60	10.3	48,561	0.02%
2019/12/13	28	91.45	30	91.54	91.00	-2	48,552	0.00%
2019/12/12	25.2	91.73	30	91.61	91.00	-4.8	48,727	-0.01%
2019/12/11	6	90.87	30.4	91.06	91.30	-24.4	48,865	-0.05%
2019/12/10	25	90.32	20.6	90.30	90.30	4.4	49,354	0.01%
2019/12/09	9	91.00	31	91.30	91.00	-22	49,715	-0.04%
2019/12/06	14	90.31	6	90.58	90.50	8	49,472	0.02%
2019/12/05	19.2	89.93	14	90.31	89.90	5.2	49,467	0.01%
2019/12/04	28	89.13	26	89.26	89.50	2	49,622	0.00%
2019/12/03	17.2	89.13	27	89.77	90.00	-9.8	49,672	-0.02%
2019/12/02	35	87.44	82.1	88.30	88.60	-47.1	49,485	-0.10%
2019/11/29	45.3	89.34	43	88.89	88.50	2.3	49,213	0.00%
2019/11/28	20	90.13	8	90.33	89.80	12	48,897	0.02%
2019/11/27	10	90.36	10	90.21	90.60	0	49,237	0.00%
2019/11/26	9	89.83	15	90.00	89.90	-6	49,243	-0.01%
2019/11/25	60.1	89.90	32	89.93	89.60	28.1	48,294	0.06%
2019/11/22	32.3	91.90	24	92.03	91.40	8.3	47,978	0.02%
2019/11/21	26	91.10	35.2	91.29	92.50	-9.2	47,972	-0.02%
2019/11/20	66.8	91.92	48	91.74	91.90	18.8	47,375	0.04%
2019/11/19	49.4	92.01	118.9	92.09	92.80	-69.5	47,024	-0.15%	大賣/
2019/11/18	44.8	90.23	35.8	90.35	90.50	9	45,679	0.02%
2019/11/15	23.4	90.24	29	90.32	90.10	-5.6	45,397	-0.01%
2019/11/14	150	90.72	147	89.94	89.30	3	45,007	0.01%	大買/大賣/
2019/11/13	113.6	89.73	76.1	89.81	89.70	37.5	44,081	0.08%	大買/
2019/11/12	82	89.42	135.8	89.55	91.00	-53.8	43,699	-0.12%	大賣/
2019/11/11	154.2	88.87	96.4	88.36	87.90	57.8	42,815	0.13%	大買/
2019/11/08	113.9	91.68	110.4	91.72	90.90	3.5	41,247	0.01%	大買/大賣/
2019/11/07	77.7	90.40	77.3	90.43	90.80	0.4	39,749	0.00%
2019/11/06	146	89.94	151.4	89.93	90.40	-5.4	38,542	-0.01%	大買/大賣/
2019/11/05	101.5	89.77	214.9	89.70	90.00	-113.4	37,282	-0.30%	大買/大賣/鉅額交易
2019/11/04	186.2	87.41	168.2	87.91	89.00	18	36,054	0.05%	大買/大賣/
2019/11/01	69.7	83.22	140.2	82.62	84.80	-70.5	34,294	-0.21%	大賣/
2019/10/31	50	81.06	64	80.94	80.60	-14	33,093	-0.04%
2019/10/30	51	80.17	18	80.31	80.20	33	32,959	0.10%
2019/10/29	56	80.75	46	80.73	80.80	10	32,835	0.03%
2019/10/28	31.8	80.33	31	80.22	80.10	0.8	32,576	0.00%
2019/10/25	39	80.00	38.6	80.07	80.20	0.4	32,470	0.00%
2019/10/24	15.1	80.58	44.6	80.59	80.50	-29.6	32,252	-0.09%
2019/10/23	39.2	80.07	78.1	80.09	80.50	-38.9	32,630	-0.12%
2019/10/22	33	79.08	104	79.22	79.50	-71	32,364	-0.22%	大賣/
2019/10/21	13	76.82	27.6	76.93	77.60	-14.6	31,601	-0.05%
2019/10/18	32.3	77.47	29.3	77.65	76.90	3	31,704	0.01%
2019/10/17	40	76.80	197	76.28	77.20	-157	30,791	-0.51%	大賣/鉅額交易
2019/10/16	11	75.04	22	74.98	75.00	-11	29,769	-0.04%
2019/10/15	10	74.97	27	74.92	74.70	-17	29,704	-0.06%
2019/10/14	17.3	74.24	47.3	74.21	74.50	-30	30,027	-0.10%
2019/10/09	28	73.31	7.7	73.32	72.90	20.3	29,767	0.07%
2019/10/08	17	73.89	37	73.92	74.00	-20	29,894	-0.07%
2019/10/07	22	73.52	46.2	73.66	73.40	-24.2	29,759	-0.08%
2019/10/04	38.1	72.30	14	72.34	72.70	24.1	29,672	0.08%
2019/10/03	63	71.82	14	72.01	72.00	49	29,708	0.16%
2019/10/02	49.5	72.32	24	72.31	72.30	25.5	29,572	0.09%
2019/10/01	93	72.46	17.4	72.65	72.60	75.6	29,331	0.26%
2019/09/27	58	73.58	3.9	73.58	73.20	54.1	28,815	0.19%
2019/09/26	52	74.42	8	74.35	74.00	44	28,901	0.15%
2019/09/25	13	74.52	26	74.27	74.80	-13	28,895	-0.04%
2019/09/24	18	75.01	10	74.79	74.90	8	29,218	0.03%
2019/09/23	6	74.55	41.5	74.47	74.70	-35.5	29,240	-0.12%
2019/09/20	4	74.00	29	74.17	74.50	-25	29,577	-0.08%
2019/09/19	46.5	73.88	19.4	73.90	73.50	27.1	29,314	0.09%
2019/09/18	33	74.31	40	74.56	74.40	-7	29,144	-0.02%
2019/09/17	100.2	74.75	24	74.67	74.60	76.2	29,059	0.26%
2019/09/16	81.2	75.70	55	75.80	76.00	26.2	29,303	0.09%
2019/09/12	36	75.52	113	75.77	76.00	-77	29,068	-0.26%	大賣/
2019/09/11	88	74.50	13.5	74.60	74.50	74.5	28,869	0.26%
2019/09/10	13	73.97	19	73.99	74.10	-6	28,884	-0.02%
2019/09/09	10	75.02	4	74.98	74.70	6	29,030	0.02%
2019/09/06	50	75.45	27.3	75.59	75.00	22.7	29,372	0.08%
2019/09/05	46	74.73	54.1	74.85	74.90	-8.1	29,587	-0.03%
2019/09/04	25	74.12	9	74.23	74.30	16	29,815	0.05%
2019/09/03	18.1	73.81	5	73.92	73.60	13.1	29,905	0.04%
2019/09/02	23	73.97	6	74.02	74.00	17	30,251	0.06%
2019/08/30	27.1	73.38	70	73.24	74.20	-42.9	30,587	-0.14%
2019/08/29	33.6	71.93	3.1	71.91	71.90	30.5	30,724	0.10%
2019/08/28	41	72.12	9	72.39	72.40	32	31,041	0.10%
2019/08/27	18	72.17	7	72.30	72.20	11	31,307	0.04%
2019/08/26	41	71.90	21.9	71.91	72.00	19.1	31,562	0.06%
2019/08/23	22	73.42	9	73.27	73.30	13	31,812	0.04%
2019/08/22	32	73.69	33	73.84	73.90	-1	32,267	0.00%
2019/08/21	33	73.43	11	73.40	73.50	22	34,158	0.06%
2019/08/20	15.5	72.53	6	72.58	72.40	9.5	34,127	0.03%
2019/08/19	113.2	72.32	10	72.59	72.40	103.2	34,491	0.30%	大買/鉅額交易
2019/08/16	55	71.82	68	72.08	72.00	-13	35,197	-0.04%
2019/08/15	87.1	71.69	18	71.63	71.60	69.1	35,147	0.20%
2019/08/14	75	73.78	74	72.92	72.60	1	35,268	0.00%
2019/08/13	23	73.07	2	73.10	72.90	21	35,218	0.06%
2019/08/12	17.6	73.46	18	73.58	73.70	-0.4	35,749	0.00%
2019/08/08	16.2	73.35	3	73.57	73.10	13.2	36,472	0.04%
2019/08/07	18	73.66	22	73.10	72.90	-4	37,306	-0.01%
2019/08/06	47.4	72.13	97	71.33	73.30	-49.6	37,843	-0.13%
2019/08/05	143.2	73.41	86.8	73.18	72.80	56.4	37,786	0.15%	大買/
2019/08/02	88	75.96	55.2	76.13	75.50	32.8	37,404	0.09%
2019/08/01	80.4	77.94	20	78.04	77.90	60.4	37,162	0.16%
2019/07/31	44	78.37	27	78.33	78.60	17	37,041	0.05%
2019/07/30	33	78.02	20.8	78.00	77.80	12.2	37,167	0.03%
2019/07/29	53.1	78.23	5	78.28	78.40	48.1	37,511	0.13%
2019/07/26	27.7	78.39	8	78.44	78.40	19.7	37,626	0.05%
2019/07/25	133.2	78.39	53	78.43	78.60	80.2	37,671	0.21%	大買/
2019/07/24	118.2	81.18	62.2	81.16	81.30	56	37,192	0.15%	大買/
2019/07/23	32	80.98	60.2	80.73	80.90	-28.2	36,534	-0.08%
2019/07/22	13	80.32	24.2	80.46	80.60	-11.2	36,414	-0.03%
2019/07/19	34.2	79.70	12.5	79.93	79.30	21.7	36,308	0.06%
2019/07/18	36	79.34	6	79.35	79.00	30	36,773	0.08%
2019/07/17	34	79.81	48	79.56	79.30	-14	37,533	-0.04%
2019/07/16	64	80.07	78.3	79.86	80.00	-14.3	37,702	-0.04%
2019/07/15	57	76.87	70	77.26	78.10	-13	38,121	-0.03%
2019/07/12	46	77.70	0.1	77.70	77.60	45.9	40,175	0.11%
2019/07/11	15	78.29	14.1	78.63	78.20	0.9	41,245	0.00%
2019/07/10	34	77.88	16	78.01	77.90	18	42,238	0.04%
2019/07/09	53	78.15	9	78.27	77.90	44	43,101	0.10%
2019/07/08	51	78.70	29	78.80	79.00	22	43,727	0.05%
2019/07/05	19.2	77.96	15	78.15	78.20	4.2	44,148	0.01%
2019/07/04	23	77.76	18.8	78.04	77.70	4.2	44,538	0.01%
2019/07/03	109	78.02	44	78.25	77.50	65	44,768	0.15%	大買/
2019/07/02	50.3	79.01	22	79.32	79.10	28.3	45,091	0.06%
2019/07/01	27	79.14	35.8	79.10	79.40	-8.8	45,435	-0.02%
2019/06/28	55	77.63	3	77.70	77.40	52	46,469	0.11%
2019/06/27	9	77.58	21	77.47	77.40	-12	48,925	-0.02%
2019/06/26	2	76.15	4	76.55	76.30	-2	49,037	0.00%
2019/06/25	25.2	76.85	24	77.12	76.40	1.2	48,862	0.00%
2019/06/24	24	76.02	62	76.31	77.10	-38	48,644	-0.08%
2019/06/21	61	77.85	164	77.20	76.80	-103	48,291	-0.21%	大賣/鉅額交易
2019/06/20	26	77.44	30	77.37	77.70	-4	47,665	-0.01%
2019/06/19	14.7	76.65	26	76.89	77.20	-11.3	47,481	-0.02%
2019/06/18	31.4	76.05	34.2	75.70	75.90	-2.8	46,966	-0.01%
2019/06/17	17.2	75.97	10.1	76.06	76.40	7.1	46,586	0.02%
2019/06/14	65	74.85	48.7	74.99	75.10	16.3	46,296	0.04%
2019/06/13	25	74.00	50	73.88	74.20	-25	45,938	-0.05%
2019/06/12	33	72.57	13.4	72.74	73.70	19.6	45,892	0.04%
2019/06/11	23	72.43	31	72.45	72.40	-8	45,480	-0.02%
2019/06/10	128.4	71.69	59	71.72	72.10	69.4	45,277	0.15%	大買/
2019/06/06	47	71.33	38.6	71.38	71.10	8.4	44,971	0.02%
2019/06/05	78.4	71.64	25	72.19	71.00	53.4	44,606	0.12%
2019/06/04	66	72.22	36	72.24	71.80	30	44,249	0.07%
2019/06/03	34.3	73.05	26	73.18	73.40	8.3	43,903	0.02%
2019/05/31	129	74.08	56.9	74.42	73.90	72.2	43,607	0.17%	大買/
2019/05/30	29.8	73.09	32.4	72.81	73.40	-2.6	42,989	-0.01%
2019/05/29	66.1	71.25	51.4	70.76	72.20	14.7	42,844	0.03%
2019/05/28	28	71.41	1	71.60	71.20	27	42,521	0.06%
2019/05/27	38.3	71.54	17	71.47	71.40	21.3	40,574	0.05%
2019/05/24	40.9	71.61	21.5	71.87	71.40	19.4	40,541	0.05%
2019/05/23	91	72.08	20.1	72.10	71.50	70.9	40,262	0.18%
2019/05/22	30	74.34	12.5	74.28	74.00	17.5	39,723	0.04%
2019/05/21	26.8	75.04	8.6	75.14	75.00	18.2	39,988	0.05%
2019/05/20	67	75.36	18	75.23	75.00	49	39,825	0.12%
2019/05/17	81	75.87	131	74.88	74.70	-50	39,707	-0.13%	大賣/
2019/05/16	56	77.30	17	76.86	75.90	39	39,278	0.10%
2019/05/15	47.4	77.88	9	77.91	77.80	38.4	38,512	0.10%
2019/05/14	81.2	79.43	11.1	79.70	79.70	70.1	37,886	0.18%
2019/05/13	64	81.92	16.1	81.84	81.20	47.9	37,563	0.13%
2019/05/10	81	84.15	13.3	84.79	83.70	67.7	37,575	0.18%
2019/05/09	54	84.81	7	84.83	84.30	47	37,560	0.13%
2019/05/08	15	85.77	8.4	85.82	85.90	6.6	37,350	0.02%
2019/05/07	18.2	86.18	36	86.50	86.60	-17.8	37,276	-0.05%
2019/05/06	80	85.55	26.3	85.14	84.90	53.7	37,269	0.14%
2019/05/03	13.2	87.21	36.3	87.78	88.20	-23.1	36,812	-0.06%
2019/05/02	7.5	86.66	4	86.85	86.90	3.5	36,616	0.01%
2019/04/30	51.6	86.86	13.4	86.58	86.90	38.2	36,365	0.11%
2019/04/29	35	87.89	7	87.97	87.80	28	36,026	0.08%
2019/04/26	25.2	87.26	22	87.30	87.40	3.2	35,703	0.01%
2019/04/25	27.2	86.23	28.2	86.63	86.80	-1	35,423	0.00%
2019/04/24	94.2	87.72	64.4	86.83	86.90	29.8	35,170	0.08%
2019/04/23	71.5	87.54	76.6	87.84	88.30	-5.1	34,864	-0.01%
2019/04/22	91	88.43	61.8	88.38	87.80	29.2	34,003	0.09%
2019/04/19	99.2	90.25	102.7	90.35	88.90	-3.5	33,706	-0.01%	大賣/
2019/04/18	190.5	94.32	194.2	94.13	91.60	-3.7	32,619	-0.01%	大買/大賣/
2019/04/17	82.8	91.51	84.4	91.23	91.80	-1.6	30,553	-0.01%
2019/04/16	110.1	90.28	141.9	90.13	89.90	-31.8	29,346	-0.11%	大買/大賣/
2019/04/15	74.6	88.75	49.1	88.30	89.30	25.5	28,411	0.09%
2019/04/12	97	86.27	119.1	85.93	86.50	-22.1	27,828	-0.08%	大賣/
2019/04/11	96	83.91	67.2	84.18	83.80	28.8	27,456	0.10%
2019/04/10	7	83.11	23.2	82.93	83.00	-16.2	26,990	-0.06%
2019/04/09	7	82.31	6.8	82.32	82.50	0.2	26,686	0.00%
2019/04/08	40.5	82.49	25	82.61	82.40	15.5	26,501	0.06%
2019/04/03	55.4	81.60	33.2	81.40	81.90	22.2	25,825	0.09%
2019/04/02	137	82.35	61.3	82.66	82.00	75.7	25,304	0.30%	大買/
2019/04/01	78	79.68	225.3	79.62	80.80	-147.3	23,838	-0.62%	大賣/鉅額交易
2019/03/29	10	73.49	32.2	73.09	73.50	-22.2	21,133	-0.11%
2019/03/28	3	71.67	1.8	71.74	71.80	1.2	21,058	0.01%
2019/03/27	1	72.00	0.8	71.90	71.90	0.2	21,359	0.00%
2019/03/26	4	71.70	2	71.75	71.80	2	21,516	0.01%
2019/03/25	32.3	71.61	1	71.70	71.20	31.3	21,784	0.14%
2019/03/22	7.4	72.85	14.4	73.00	73.00	-7	21,732	-0.03%
2019/03/21	4.2	72.97	126	72.91	73.00	-121.8	21,996	-0.55%	大賣/鉅額交易
2019/03/20	4.1	72.15	16	72.24	72.40	-11.9	22,458	-0.05%
2019/03/19	15	72.33	24	72.10	72.30	-9	23,024	-0.04%
2019/03/18	16	71.67	14	71.34	72.00	2	23,226	0.01%
2019/03/15	17	70.66	2	71.05	70.60	15	23,470	0.06%
2019/03/14	1	70.70	5.4	71.01	71.10	-4.4	23,311	-0.02%
2019/03/13	7.2	70.72	0	0.00	70.70	7.2	24,214	0.03%
2019/03/12	3	71.03	6	71.10	71.20	-3	24,353	-0.01%
2019/03/11	120.5	70.50	2	70.55	70.40	118.5	24,453	0.48%	大買/鉅額交易
2019/03/08	25.2	70.89	7.9	71.06	70.70	17.3	24,916	0.07%
2019/03/07	10.9	71.81	2	72.05	71.60	8.9	25,765	0.03%
2019/03/06	14.1	72.14	1.6	72.40	72.50	12.5	26,193	0.05%
2019/03/05	6.6	71.74	6	71.80	71.90	0.6	26,787	0.00%
2019/03/04	10.5	71.77	1	72.30	72.20	9.5	26,928	0.04%
2019/02/27	15.2	72.52	2	72.80	72.70	13.2	26,754	0.05%
2019/02/26	19	73.08	8	73.40	72.80	11	26,722	0.04%
2019/02/25	4	73.10	12.2	73.42	73.40	-8.2	26,937	-0.03%
2019/02/22	93	73.01	3.4	73.47	73.50	89.6	27,267	0.33%
2019/02/21	14	73.44	12.2	73.61	73.80	1.8	27,552	0.01%
2019/02/20	20.3	72.91	27	73.61	73.20	-6.7	27,545	-0.02%
2019/02/19	1.2	71.92	9.6	71.96	72.00	-8.4	27,169	-0.03%
2019/02/18	6	71.27	5	71.26	71.00	1	27,351	0.00%
2019/02/15	11.6	70.59	2	71.00	70.30	9.6	27,533	0.03%
2019/02/14	4.3	71.69	0.7	71.50	71.40	3.6	27,638	0.01%
2019/02/13	5.7	72.00	19	72.32	72.00	-13.3	27,733	-0.05%
2019/02/12	1.6	71.89	21.2	71.51	72.00	-19.6	27,694	-0.07%
2019/02/11	26.3	70.39	7.7	70.30	69.90	18.6	27,543	0.07%
2019/01/30	3	70.13	4.4	70.27	70.00	-1.4	27,311	-0.01%
2019/01/29	12.6	69.96	2.2	70.04	69.90	10.3	27,329	0.04%
2019/01/28	3.8	70.78	5	70.92	70.80	-1.2	27,288	0.00%
2019/01/25	2	70.55	14	70.61	70.70	-12	27,511	-0.04%
2019/01/24	1.3	69.85	3.1	69.94	70.00	-1.8	27,455	-0.01%
2019/01/23	12.4	69.95	3	69.90	69.70	9.4	27,740	0.03%
2019/01/22	5.2	70.77	1.6	70.50	70.70	3.6	27,933	0.01%
2019/01/21	4	71.05	2	71.10	71.20	2	28,393	0.01%
2019/01/18	7.2	70.70	10	70.58	70.80	-2.8	29,728	-0.01%
2019/01/17	0	0.00	3	70.63	70.40	-3	30,927	-0.01%
2019/01/16	14.2	69.99	1.6	70.20	70.20	12.6	31,610	0.04%
2019/01/15	4.1	70.12	27	70.40	70.30	-22.9	31,959	-0.07%
2019/01/14	4.6	68.96	3	68.80	68.70	1.6	32,168	0.01%
2019/01/11	5.1	69.85	11	69.84	69.40	-5.9	33,547	-0.02%
2019/01/10	5.3	69.17	1	69.30	69.30	4.3	33,515	0.01%
2019/01/09	5.3	69.65	25.4	69.73	69.90	-20.1	33,515	-0.06%
2019/01/08	14	68.41	12	69.08	68.60	2	33,510	0.01%
2019/01/07	5.4	69.02	14.4	68.91	69.30	-9	33,710	-0.03%
2019/01/04	39.3	67.55	6	67.55	67.60	33.3	33,606	0.10%
2019/01/03	25.2	68.95	6	69.13	68.90	19.2	33,646	0.06%
2019/01/02	9.3	70.22	2	70.10	70.10	7.3	33,501	0.02%
2018/12/28	3.9	70.85	3	70.90	70.80	0.9	33,856	0.00%
2018/12/27	2.1	70.85	10	71.19	70.80	-7.9	34,100	-0.02%
2018/12/26	7.1	70.68	5.8	70.59	70.20	1.3	34,354	0.00%
2018/12/25	14.2	70.58	16	70.36	70.70	-1.8	34,538	-0.01%
2018/12/24	1	71.00	6	71.18	71.40	-5	35,126	-0.01%
2018/12/22	4	70.90	2.8	71.04	70.90	1.2	35,373	0.00%
2018/12/21	16.2	70.67	12	70.74	71.40	4.2	35,779	0.01%
2018/12/20	10	71.16	23	71.62	71.50	-13	35,804	-0.04%
2018/12/19	4	71.15	7.2	71.48	71.80	-3.2	35,643	-0.01%
2018/12/18	2.4	70.40	1	70.30	70.80	1.4	35,873	0.00%
2018/12/17	11	71.34	20.6	71.48	71.10	-9.6	36,093	-0.03%
2018/12/14	25	71.70	21.4	71.70	71.50	3.6	36,528	0.01%
2018/12/13	5.6	72.50	27.9	72.32	73.00	-22.3	36,813	-0.06%
2018/12/12	27.6	71.01	48.9	71.11	71.20	-21.3	37,341	-0.06%
2018/12/11	21.5	68.64	20	68.77	68.40	1.5	37,568	0.00%
2018/12/10	25.4	67.99	15	67.75	67.70	10.4	37,759	0.03%
2018/12/07	33.2	69.30	23.8	69.47	69.10	9.4	37,568	0.03%
2018/12/06	70	69.58	27.8	69.43	69.00	42.2	37,365	0.11%
2018/12/05	28.2	71.95	3	72.00	71.60	25.2	36,597	0.07%
2018/12/04	6.2	73.52	12.4	73.52	73.40	-6.2	36,922	-0.02%
2018/12/03	9.5	73.71	20.4	73.79	74.00	-10.9	36,977	-0.03%
2018/11/30	13	72.31	25.8	73.29	71.90	-12.8	36,598	-0.03%
2018/11/29	21.4	72.81	13	73.65	72.40	8.4	35,692	0.02%
2018/11/28	21.4	72.63	35	72.25	73.10	-13.6	35,289	-0.04%
2018/11/27	13.2	70.58	6.7	70.55	70.70	6.5	34,839	0.02%
2018/11/26	25.2	71.06	33.5	71.10	71.00	-8.3	34,800	-0.02%
2018/11/23	13	69.96	20.6	70.08	70.00	-7.6	34,663	-0.02%
2018/11/22	53.2	69.74	34.9	69.60	69.50	18.3	34,653	0.05%
2018/11/21	43.3	69.58	57.9	69.78	70.60	-14.7	34,466	-0.04%
2018/11/20	27.7	71.49	21	71.75	71.00	6.7	34,147	0.02%
2018/11/19	15	73.36	6.2	73.45	73.40	8.8	33,901	0.03%
2018/11/16	8.4	74.35	6.5	74.18	74.30	1.9	34,199	0.01%
2018/11/15	19.7	73.38	25.6	74.40	74.50	-6	35,037	-0.02%
2018/11/14	38	73.86	11.8	73.94	73.30	26.2	34,998	0.07%
2018/11/13	28.2	74.34	5.8	74.51	74.40	22.4	34,972	0.06%
2018/11/12	13	76.27	9.8	76.13	76.20	3.2	34,899	0.01%
2018/11/09	11.4	75.86	16.9	76.16	76.10	-5.5	35,101	-0.02%
2018/11/08	20.2	77.38	25.8	77.01	76.60	-5.6	35,138	-0.02%
2018/11/07	5.2	77.69	11.6	77.87	77.90	-6.4	35,022	-0.02%
2018/11/06	9.6	78.01	21.4	78.46	77.30	-11.8	35,016	-0.03%
2018/11/05	5.2	79.75	9.8	80.35	80.00	-4.6	35,081	-0.01%
2018/11/02	11.2	80.21	15	80.48	81.00	-3.8	35,222	-0.01%
2018/11/01	15.1	79.47	11.7	79.70	79.90	3.5	35,105	0.01%
2018/10/31	23.3	78.38	20	78.42	78.80	3.3	35,267	0.01%
2018/10/30	6	76.10	19.4	75.90	76.40	-13.4	35,030	-0.04%
2018/10/29	14.2	76.38	29.6	76.78	75.50	-15.4	35,063	-0.04%
2018/10/26	64.5	77.42	72.6	76.95	76.20	-8.1	35,074	-0.02%
2018/10/17	56.4	69.60	12	70.16	68.10	44.4	34,592	0.13%
2018/10/16	38.8	70.11	68.5	70.27	70.40	-29.7	33,758	-0.09%
2018/10/15	19.5	70.77	4.1	70.68	70.50	15.4	33,489	0.05%
2018/10/12	23.1	70.50	36	71.18	71.90	-13	33,508	-0.04%
2018/10/11	92.3	70.76	82	70.41	70.10	10.3	33,512	0.03%
2018/10/09	10	75.55	0	0.00	75.30	10	32,293	0.03%
2018/10/08	12	75.58	0	0.00	75.50	12	32,342	0.04%
2018/10/05	14	75.81	1	75.80	75.60	13	32,631	0.04%
2018/10/04	11.1	76.48	60.2	77.12	76.20	-49.1	32,542	-0.15%
2018/10/03	8.2	77.71	19.2	77.72	77.80	-11	32,668	-0.03%
2018/10/02	73.1	78.77	37	79.18	78.10	36.1	32,896	0.11%
2018/10/01	36.1	79.86	36	79.92	79.90	0.1	32,641	0.00%
2018/09/28	26.5	79.01	33.1	78.80	79.20	-6.6	32,840	-0.02%
2018/09/27	22	78.24	34	78.02	78.70	-12	32,499	-0.04%
2018/09/26	33.1	77.60	12	77.36	77.30	21.1	32,279	0.07%
2018/09/25	7.5	75.68	19	75.52	76.10	-11.5	32,142	-0.04%
2018/09/21	27	75.49	12.2	75.70	75.80	14.8	32,370	0.05%
2018/09/20	14	75.69	28	75.59	75.60	-14	32,265	-0.04%
2018/09/19	11	76.05	5.8	76.36	76.40	5.2	32,294	0.02%
2018/09/18	33.3	76.42	11	76.40	75.80	22.3	32,335	0.07%
2018/09/17	5.5	77.69	5	77.78	77.80	0.5	32,456	0.00%
2018/09/14	7	77.30	23	77.57	77.90	-16	32,799	-0.05%
2018/09/13	27.1	76.18	14	76.14	76.00	13.1	32,828	0.04%
2018/09/12	40	77.66	19	77.52	77.00	21	32,740	0.06%
2018/09/11	49	76.88	11.1	76.77	77.70	37.9	32,803	0.12%
2018/09/10	70.4	75.84	82	75.52	75.10	-11.6	33,096	-0.03%
2018/09/07	65.8	78.23	22.3	77.97	77.70	43.5	32,715	0.13%
2018/09/06	42.1	79.35	22.5	79.28	79.30	19.6	32,743	0.06%
2018/09/05	11	80.15	4.5	80.22	80.10	6.5	32,558	0.02%
2018/09/04	25	80.22	4.5	80.20	80.10	20.5	32,939	0.06%
2018/09/03	14.7	80.25	8.5	80.22	80.10	6.2	33,317	0.02%
2018/08/31	22	80.53	6	80.47	80.50	16	34,592	0.05%
2018/08/30	16	81.07	1	81.60	80.90	15	35,372	0.04%
2018/08/29	42.9	81.28	44	81.37	81.40	-1.1	35,704	0.00%
2018/08/28	11.4	81.18	8	81.24	81.20	3.4	35,877	0.01%
2018/08/27	9	80.92	2	81.10	81.00	7	36,077	0.02%
2018/08/24	48	80.99	4.1	81.06	81.10	43.9	36,106	0.12%
2018/08/23	5	81.10	2	81.40	81.80	3	37,143	0.01%
2018/08/22	7.1	81.56	6	81.63	81.70	1.1	37,444	0.00%
2018/08/21	27	81.05	2	81.20	81.00	25	37,825	0.07%
2018/08/20	11.1	81.17	0	0.00	81.00	11.1	38,555	0.03%
2018/08/17	14.2	81.59	8	81.63	81.10	6.2	39,047	0.02%
2018/08/16	7	80.76	14	81.02	81.20	-7	39,033	-0.02%
2018/08/15	37	80.59	58	80.53	81.10	-21	38,932	-0.05%
2018/08/14	143.1	81.82	43	81.48	81.30	100.1	38,576	0.26%	大買/
2018/08/13	31	84.33	21	84.50	83.80	10	37,744	0.03%
2018/08/10	3	85.67	34	85.96	85.90	-31	37,559	-0.08%
2018/08/09	1	85.40	13	85.44	85.20	-12	37,496	-0.03%
2018/08/08	5.4	84.73	15	85.00	85.00	-9.6	37,984	-0.03%
2018/08/07	2	84.90	13	84.95	84.40	-11	38,653	-0.03%
2018/08/06	6.3	84.23	12.1	84.47	84.60	-5.8	40,277	-0.01%
2018/08/03	5	83.52	12	83.43	83.80	-7	40,685	-0.02%
2018/08/02	16.1	83.68	6	84.33	82.80	10.1	40,725	0.02%
2018/08/01	4	83.85	13	83.95	84.10	-9	40,747	-0.02%
2018/07/31	5.3	83.63	34	83.72	83.80	-28.8	40,718	-0.07%
2018/07/30	2	84.00	26	83.93	84.20	-24	40,734	-0.06%
2018/07/27	9	83.20	3	83.37	83.20	6	40,533	0.01%
2018/07/26	15	82.58	15	82.91	83.50	0	40,985	0.00%
2018/07/25	29	82.69	7	83.04	82.70	22	41,156	0.05%
2018/07/24	43	85.33	30	85.52	85.20	13	41,023	0.03%
2018/07/23	9	85.26	26	85.43	85.50	-17	40,405	-0.04%
2018/07/20	19	84.87	30.7	84.97	85.30	-11.7	40,448	-0.03%
2018/07/19	13	84.93	30	84.91	85.20	-17	40,634	-0.04%
2018/07/18	23	83.84	17	84.08	84.10	6	41,177	0.01%
2018/07/17	10.3	82.77	6	83.03	82.90	4.3	41,148	0.01%
2018/07/16	37.3	83.03	29.4	83.03	82.80	7.9	41,273	0.02%
2018/07/13	27	82.10	14	82.27	82.90	13	42,018	0.03%
2018/07/12	15	81.22	11	81.31	81.20	4	42,639	0.01%
2018/07/11	15.1	81.08	73	81.49	81.60	-58	42,885	-0.14%
2018/07/10	35	80.81	20.7	80.64	80.50	14.3	42,680	0.03%
2018/07/09	14	80.98	62.9	80.99	80.80	-48.9	42,584	-0.11%
2018/07/06	14	80.49	7	80.69	80.50	7	42,830	0.02%
2018/07/05	14	81.18	10.8	81.33	81.20	3.2	42,840	0.01%
2018/07/04	6.1	81.14	11.7	81.32	81.60	-5.6	43,143	-0.01%
2018/07/03	19.2	81.02	13.5	81.04	80.70	5.7	43,802	0.01%
2018/07/02	48	82.33	12.2	81.61	81.00	35.8	44,386	0.08%
2018/06/29	45	81.58	18	82.24	83.20	27	44,722	0.06%
2018/06/28	20	80.66	35.4	80.75	80.50	-15.4	46,328	-0.03%
2018/06/27	32.1	81.06	6.5	81.12	80.90	25.6	46,430	0.06%
2018/06/26	29	80.72	17.7	81.08	81.00	11.3	46,386	0.02%
2018/06/25	55.2	81.91	6.9	81.77	81.50	48.3	46,072	0.10%
2018/06/22	20	82.10	21.6	82.25	82.30	-1.6	45,973	0.00%
2018/06/21	75.3	83.08	6.7	82.90	82.70	68.6	45,954	0.15%
2018/06/20	15	82.37	18.9	82.28	83.00	-3.9	46,402	-0.01%
2018/06/19	37.1	83.36	83.9	83.24	83.00	-46.8	46,024	-0.10%
2018/06/15	36	84.76	5.6	85.03	85.00	30.4	45,391	0.07%
2018/06/14	45	86.18	20	86.58	85.50	25	44,934	0.06%
2018/06/13	37	87.94	38.4	87.91	87.80	-1.4	44,377	0.00%
2018/06/12	39	87.76	13.2	87.78	87.70	25.8	45,087	0.06%
2018/06/11	48.3	87.71	21	87.65	87.40	27.3	45,024	0.06%
2018/06/08	118.1	90.00	139.1	89.71	88.30	-21.1	45,184	-0.05%	大買/大賣/
2018/06/07	16	90.02	138.2	90.08	91.20	-122.2	44,916	-0.27%	大賣/鉅額交易
2018/06/06	4	88.85	30	88.89	89.10	-26	44,888	-0.06%
2018/06/05	11	87.97	15	88.05	88.10	-4	45,553	-0.01%
2018/06/04	4	87.73	31.9	87.81	87.80	-27.9	45,573	-0.06%
2018/06/01	8	86.50	5.2	86.47	86.60	2.8	45,724	0.01%
2018/05/31	97	87.24	33.9	87.29	85.70	63.1	45,907	0.14%
2018/05/30	24	86.71	24.2	87.10	87.40	-0.2	45,020	0.00%
2018/05/29	26	87.81	17	88.25	87.60	9	44,829	0.02%
2018/05/28	81	88.49	50.6	88.53	88.80	30.4	44,821	0.07%
2018/05/25	17.4	85.72	53.9	85.78	86.50	-36.6	44,419	-0.08%
2018/05/24	13	84.21	6	84.25	84.10	7	44,188	0.02%
2018/05/23	19.1	83.98	27.6	84.02	83.60	-8.5	44,702	-0.02%
2018/05/22	28.3	84.44	2	84.95	84.00	26.3	45,124	0.06%
2018/05/21	9.1	84.89	16.1	85.09	85.00	-7	45,700	-0.02%
2018/05/18	20.1	84.25	11.6	84.29	83.90	8.5	46,339	0.02%
2018/05/17	22	84.82	25	85.18	84.20	-3	47,022	-0.01%
2018/05/16	76.3	85.23	102	84.69	84.60	-25.7	47,215	-0.05%	大賣/
2018/05/15	65.2	87.39	54	87.91	86.00	11.2	47,488	0.02%
2018/05/14	130.5	88.79	140.7	89.07	89.00	-10.2	48,662	-0.02%	大買/大賣/
2018/05/11	55.4	84.03	96	84.20	85.00	-40.6	47,388	-0.09%
2018/05/10	4	82.55	9	82.69	82.90	-5	47,391	-0.01%
2018/05/09	25.5	82.23	4	82.43	81.80	21.5	47,644	0.05%
2018/05/08	66	81.81	8.1	82.34	82.60	57.9	48,053	0.12%
2018/05/07	43	81.26	22.5	81.63	81.60	20.5	48,209	0.04%
2018/05/04	16	80.46	104.7	80.53	80.40	-88.7	48,519	-0.18%	大賣/
2018/05/03	101.4	80.56	72	80.20	80.10	29.4	48,855	0.06%	大買/
2018/05/02	58.5	83.10	51.1	82.16	81.80	7.4	48,950	0.02%
2018/04/30	72	82.69	14	82.53	82.90	58	49,029	0.12%
2018/04/27	12	81.01	9.1	81.36	81.50	2.9	49,363	0.01%
2018/04/26	22	81.03	23.9	81.05	80.60	-1.9	49,915	0.00%
2018/04/25	34.2	80.04	11	80.12	80.40	23.2	50,957	0.05%
2018/04/24	46.2	81.00	32.4	80.88	80.60	13.8	51,057	0.03%
2018/04/23	32.4	83.25	10.7	83.17	83.00	21.7	50,484	0.04%
2018/04/20	31.2	83.90	15.1	84.14	84.00	16.1	50,371	0.03%
2018/04/19	69.2	84.18	45.7	83.95	85.00	23.5	50,547	0.05%
2018/04/18	108.4	85.87	147.9	85.44	84.80	-39.5	50,204	-0.08%	大買/大賣/
2018/04/17	74.2	86.91	60	86.65	86.50	14.2	50,087	0.03%
2018/04/16	31.5	87.13	38	87.75	87.60	-6.5	50,333	-0.01%
2018/04/13	49.6	87.17	25	87.06	87.00	24.6	50,506	0.05%
2018/04/12	47.3	87.09	47.2	87.01	86.80	0.1	50,851	0.00%
2018/04/11	63	87.78	87	88.13	87.30	-24	51,181	-0.05%
2018/04/10	62.3	87.06	22.8	87.42	87.00	39.5	51,411	0.08%
2018/04/09	88	87.15	54	87.30	87.40	34	51,757	0.07%
2018/04/03	63.3	87.12	56	87.24	87.20	7.3	51,281	0.01%
2018/04/02	115.3	88.34	77	88.53	88.10	38.3	50,921	0.08%	大買/
2018/03/31	178.4	89.19	47	89.17	88.50	131.4	50,680	0.26%	大買/鉅額交易
2018/03/30	48	91.46	97.4	91.47	91.40	-49.4	48,765	-0.10%
2018/03/29	51	90.09	27.2	90.46	90.00	23.8	48,632	0.05%
2018/03/28	24.2	90.54	25	90.22	90.10	-0.8	48,333	0.00%
2018/03/27	39	90.96	52	91.18	91.20	-13	48,237	-0.03%
2018/03/26	38.1	89.87	15	90.13	90.20	23	48,082	0.05%
2018/03/23	54	90.88	31	91.17	90.40	23	48,202	0.05%
2018/03/22	55.3	92.77	76	93.05	92.80	-20.7	48,376	-0.04%
2018/03/21	26.1	92.48	12	92.55	92.40	14.1	48,263	0.03%
2018/03/20	27	92.51	11	92.83	92.60	16	48,615	0.03%
2018/03/19	37	92.85	44	93.05	92.90	-7	48,662	-0.01%
2018/03/16	50	93.23	20	93.78	92.80	30	48,767	0.06%
2018/03/15	66	93.22	183	93.85	93.40	-117	48,424	-0.24%	大賣/鉅額交易
2018/03/14	211	93.62	31	93.79	93.30	180	48,939	0.37%	大買/鉅額交易
2018/03/13	89	95.36	92.5	95.96	95.20	-3.5	48,868	-0.01%
2018/03/12	66.2	93.68	120.2	93.96	94.30	-54	48,136	-0.11%	大賣/
2018/03/09	79.1	91.47	182	91.63	91.90	-102.9	48,311	-0.21%	大賣/鉅額交易
2018/03/08	8	89.41	31.5	89.52	89.40	-23.5	48,434	-0.05%
2018/03/07	84	88.90	92	89.67	88.50	-8	48,600	-0.02%
2018/03/06	5.1	88.15	13	88.19	88.20	-7.9	49,225	-0.02%
2018/03/05	56.3	87.41	27	87.40	87.00	29.3	49,994	0.06%
2018/03/02	30	87.39	31	87.50	87.80	-1	49,680	0.00%
2018/03/01	32.4	87.94	20	88.00	87.90	12.4	49,850	0.02%
2018/02/27	41.2	88.93	15	89.44	88.10	26.2	49,752	0.05%
2018/02/26	53.2	89.11	63	89.39	88.80	-9.8	49,448	-0.02%
2018/02/23	35.2	88.66	59	88.87	88.90	-23.9	49,325	-0.05%
2018/02/22	68	87.83	23.5	88.10	87.90	44.5	49,530	0.09%
2018/02/21	39.5	88.53	22.5	88.67	88.20	17	49,335	0.03%
2018/02/12	38	87.86	6	87.87	87.60	32	48,915	0.07%
2018/02/09	57	86.87	70.2	87.41	87.50	-13.2	48,743	-0.03%
2018/02/08	31	89.62	17	89.35	89.00	14	48,453	0.03%
2018/02/07	60.2	90.57	22	90.43	90.00	38.2	49,905	0.08%
2018/02/06	162.4	89.92	137.2	89.38	89.20	25.2	49,153	0.05%	大買/大賣/
2018/02/05	62.4	92.84	8	92.85	92.80	54.4	47,142	0.12%
2018/02/02	7.1	94.76	43	94.89	95.20	-35.9	47,140	-0.08%
2018/02/01	6	93.73	7	93.97	93.50	-1	47,024	0.00%
2018/01/31	55.2	92.53	12	92.88	92.20	43.2	46,756	0.09%
2018/01/30	66.1	94.00	32	94.49	93.60	34.1	46,299	0.07%
2018/01/29	78	94.90	54.1	94.78	94.70	23.9	46,043	0.05%
2018/01/26	49.1	95.27	25	95.75	95.40	24.1	45,847	0.05%
2018/01/25	24	95.49	102	95.82	95.40	-78	45,486	-0.17%	大賣/
2018/01/24	37	96.20	19.4	95.98	95.90	17.6	44,848	0.04%
2018/01/23	36	95.97	73	96.25	96.90	-37	44,696	-0.08%
2018/01/22	49	96.69	31.1	97.08	96.60	17.9	44,513	0.04%
2018/01/19	101.1	95.49	131	95.91	96.90	-29.9	43,848	-0.07%	大買/大賣/
2018/01/18	72.4	94.24	67	94.37	93.80	5.4	42,486	0.01%
2018/01/17	45	92.89	61	93.21	93.40	-16	42,043	-0.04%
2018/01/16	13.2	93.31	16.2	93.48	93.40	-3	41,887	-0.01%
2018/01/15	12.2	92.95	57	92.94	93.30	-44.8	41,766	-0.11%
2018/01/12	62	91.77	22	92.03	91.80	40	41,540	0.10%
2018/01/11	85	91.74	13	91.60	91.40	72	41,459	0.17%
2018/01/10	47.1	90.89	14	90.74	90.80	33.1	40,939	0.08%
2018/01/09	19.1	91.88	5	92.10	91.80	14.1	40,640	0.03%
2018/01/08	44.7	91.99	13	91.80	91.80	31.7	40,616	0.08%
2018/01/05	26	92.13	16	92.58	93.00	10	40,275	0.02%
2018/01/04	49	92.85	8	92.94	92.60	41	39,996	0.10%
2018/01/03	47	94.37	1	94.50	94.00	46	39,819	0.12%
2018/01/02	14	95.13	13.2	95.37	95.00	0.9	39,215	0.00%