鴻海 (2317)-凱基-三重券商分點個股進出

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
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	86.8	169.51	77.4	169.73	169.50	9.4	113,075	0.01%
2024/05/07	129.2	169.02	105.3	169.65	169.50	23.9	112,117	0.02%	大買/大賣/
2024/05/06	61.1	163.87	302.4	165.38	167.50	-241.3	110,314	-0.22%	大賣/鉅額交易
2024/05/03	90.5	157.43	71.4	156.90	156.00	19.1	107,787	0.02%
2024/05/02	64.8	153.47	49	153.49	154.00	15.8	107,073	0.01%
2024/04/30	41.3	158.64	47.1	157.71	156.00	-5.8	106,176	-0.01%
2024/04/29	58.5	158.21	171.8	158.71	158.50	-113.3	105,289	-0.11%	大賣/鉅額交易
2024/04/26	40	156.05	143.2	156.25	155.00	-103.2	104,036	-0.10%	大賣/鉅額交易
2024/04/25	157.1	152.71	64	151.79	151.50	93.1	102,659	0.09%	大買/
2024/04/24	125.2	152.84	202.7	152.46	156.00	-77.5	101,157	-0.08%	大買/大賣/
2024/04/23	90.2	144.84	77.9	144.89	144.00	12.3	98,752	0.01%
2024/04/22	55.2	142.31	62	143.57	143.00	-6.8	98,059	-0.01%
2024/04/19	144.5	143.46	73.3	143.03	143.00	71.2	97,247	0.07%	大買/
2024/04/18	96.4	146.02	94.2	147.39	148.00	2.2	95,526	0.00%
2024/04/17	82.4	144.01	99.3	145.03	146.50	-16.9	94,851	-0.02%
2024/04/16	140.1	140.44	186.2	140.43	141.00	-46.1	93,480	-0.05%	大買/大賣/
2024/04/15	125.6	147.30	108.1	146.55	146.00	17.5	90,976	0.02%	大買/大賣/
2024/04/12	105.1	150.92	101.2	150.99	150.50	3.8	89,690	0.00%	大買/大賣/
2024/04/11	161.9	149.76	111.5	149.87	150.00	50.4	87,961	0.06%	大買/大賣/
2024/04/10	120.2	156.59	80.7	155.78	154.50	39.5	85,355	0.05%	大買/
2024/04/09	88.5	158.30	97.8	159.04	158.00	-9.3	84,044	-0.01%
2024/04/08	63.3	157.90	57.9	157.98	158.00	5.4	82,682	0.01%
2024/04/03	110.1	156.35	80.7	157.34	159.00	29.4	81,311	0.04%	大買/
2024/04/02	107.9	154.86	195.1	156.11	159.00	-87.2	79,344	-0.11%	大買/大賣/
2024/04/01	95.3	152.30	25	152.01	150.50	70.3	76,692	0.09%
2024/03/29	260	155.41	99.8	151.91	150.00	160.2	75,560	0.21%	大買/鉅額交易
2024/03/28	248.1	153.49	244.2	155.09	155.50	3.9	73,210	0.01%	大買/大賣/
2024/03/27	64.2	145.93	254.4	147.74	148.50	-190.2	70,339	-0.27%	大賣/鉅額交易
2024/03/26	268.8	143.38	461.7	142.51	142.00	-192.9	68,483	-0.28%	大買/大賣/鉅額交易
2024/03/25	156.5	145.60	175.6	145.85	145.50	-19	66,381	-0.03%	大買/大賣/
2024/03/22	162.5	144.90	251.8	145.45	145.50	-89.3	64,505	-0.14%	大買/大賣/
2024/03/21	293.5	141.19	230.3	141.18	142.50	63.1	61,032	0.10%	大買/大賣/
2024/03/20	257.5	139.00	406.1	137.87	138.00	-148.6	58,649	-0.25%	大買/大賣/鉅額交易
2024/03/19	332.5	133.37	339.7	134.18	136.00	-7.3	55,781	-0.01%	大買/大賣/
2024/03/18	166.4	133.71	146.2	133.71	136.00	20.2	53,182	0.04%	大買/大賣/
2024/03/15	270.3	130.71	511.1	130.71	132.00	-240.7	49,532	-0.49%	大買/大賣/鉅額交易
2024/03/14	184.4	118.06	214.3	120.07	121.00	-29.8	43,236	-0.07%	大買/大賣/
2024/03/13	202.2	121.45	485.8	120.82	120.50	-283.6	40,314	-0.70%	大買/大賣/鉅額交易
2024/03/12	156.7	116.22	467.6	114.95	119.00	-310.9	34,910	-0.89%	大買/大賣/鉅額交易
2024/03/11	406.3	109.58	345.5	108.62	109.50	60.8	29,389	0.21%	大買/大賣/
2024/03/08	163	105.98	19	107.32	105.00	144	27,431	0.52%	大買/鉅額交易
2024/03/07	46.1	107.95	112.9	107.65	107.50	-66.8	26,533	-0.25%	大賣/
2024/03/06	11	106.45	83.6	106.21	106.50	-72.6	26,183	-0.28%
2024/03/05	66.2	107.37	114.3	107.24	106.50	-48.1	26,190	-0.18%	大賣/
2024/03/04	22.1	105.00	258.1	105.09	106.50	-236	25,463	-0.93%	大賣/鉅額交易
2024/03/01	1.6	102.82	2	102.75	102.00	-0.4	24,125	0.00%
2024/02/29	53	103.11	2.3	103.07	103.00	50.7	24,041	0.21%
2024/02/27	1.2	103.41	10	103.65	103.50	-8.8	23,750	-0.04%
2024/02/26	0.1	103.01	18.3	103.26	103.50	-18.2	23,649	-0.08%
2024/02/23	30.2	103.00	18.3	103.16	103.00	11.9	23,790	0.05%
2024/02/22	19.5	103.28	33	103.48	103.50	-13.5	24,119	-0.06%
2024/02/21	0.4	103.12	4	103.38	103.00	-3.6	24,289	-0.01%
2024/02/20	37.1	104.35	36.2	103.83	103.50	0.9	24,762	0.00%
2024/02/19	1.7	102.67	169.9	102.53	103.00	-168.3	24,617	-0.68%	大賣/鉅額交易
2024/02/16	21	101.00	13	101.42	101.50	8	25,053	0.03%
2024/02/15	14	101.04	2.1	101.05	101.00	11.9	25,287	0.05%
2024/02/05	23	101.50	56	101.52	101.50	-33	25,125	-0.13%
2024/02/02	17	102.15	4.2	102.00	102.00	12.8	25,105	0.05%
2024/02/01	26	102.23	21.4	102.47	103.00	4.6	25,344	0.02%
2024/01/31	11	102.00	12.1	102.08	102.50	-1.1	25,428	0.00%
2024/01/30	15	102.07	8	102.25	102.00	7	25,581	0.03%
2024/01/29	2	102.50	20.2	102.85	102.50	-18.1	25,927	-0.07%
2024/01/26	8	102.63	38.2	102.74	102.50	-30.2	26,364	-0.11%
2024/01/25	2	101.75	19	101.58	102.00	-17	26,353	-0.06%
2024/01/24	13.1	101.00	1.3	100.62	100.50	11.8	26,387	0.04%
2024/01/23	1	100.50	3	100.67	101.00	-2	27,103	-0.01%
2024/01/22	14.3	100.01	2	100.00	99.90	12.3	29,035	0.04%
2024/01/19	1.1	100.50	11	100.41	100.50	-9.9	29,204	-0.03%
2024/01/18	10.2	99.26	22.3	99.39	99.90	-12.1	29,563	-0.04%
2024/01/17	46.6	99.35	14	99.24	98.60	32.6	29,936	0.11%
2024/01/16	29.1	99.81	118	100.00	100.00	-88.9	30,976	-0.29%	大賣/
2024/01/15	22.6	100.36	3	100.33	100.00	19.6	31,922	0.06%
2024/01/12	2.2	100.54	1.7	100.56	100.50	0.5	32,081	0.00%
2024/01/11	29	100.00	3.5	100.50	100.50	25.5	32,209	0.08%
2024/01/10	13.2	100.58	4.6	100.51	100.00	8.7	32,083	0.03%
2024/01/09	17.3	101.48	1.8	101.27	101.00	15.5	31,963	0.05%
2024/01/08	30.1	102.78	19.1	103.42	101.50	11	31,828	0.03%
2024/01/05	3	104.00	1.2	104.08	104.00	1.8	31,693	0.01%
2024/01/04	11.1	104.05	0	0.00	104.00	11.1	31,937	0.03%
2024/01/03	13.5	104.49	15	104.50	104.50	-1.6	32,154	0.00%
2024/01/02	21	104.52	5.1	104.50	105.00	15.9	32,305	0.05%
2023/12/29	5	104.70	7	104.43	104.50	-2	32,250	-0.01%
2023/12/28	1	103.50	33	103.88	104.00	-32	32,274	-0.10%
2023/12/27	6	103.50	20.5	103.50	103.50	-14.5	32,180	-0.05%
2023/12/26	3	103.50	18	103.69	104.00	-15	32,097	-0.05%
2023/12/25	1	104.00	12	103.50	103.50	-11	32,284	-0.03%
2023/12/22	0	103.50	8.1	103.31	103.50	-8.1	32,363	-0.03%
2023/12/21	5.1	103.40	18	103.08	103.50	-12.9	32,468	-0.04%
2023/12/20	3.1	103.68	71.5	103.84	104.50	-68.4	32,160	-0.21%
2023/12/19	11	101.95	37.2	102.35	102.50	-26.2	31,507	-0.08%
2023/12/18	2	101.50	14.6	101.86	102.00	-12.6	31,329	-0.04%
2023/12/15	13	101.00	5.2	101.13	101.50	7.8	31,177	0.03%
2023/12/14	29.1	101.55	54.1	101.58	102.00	-25	30,726	-0.08%
2023/12/13	61.2	101.27	9.1	100.78	101.00	52.1	30,500	0.17%
2023/12/12	10.1	100.85	13	101.00	101.00	-2.9	30,839	-0.01%
2023/12/11	21.1	100.69	17	100.71	101.00	4.1	30,769	0.01%
2023/12/08	7.1	101.00	4.1	101.37	101.50	3	30,658	0.01%
2023/12/07	9.2	101.00	2	101.00	101.00	7.2	30,887	0.02%
2023/12/06	1.6	101.50	4	101.13	101.00	-2.4	30,950	-0.01%
2023/12/05	22.1	100.55	15	100.93	101.00	7.1	30,895	0.02%
2023/12/04	8.1	100.94	16.2	100.88	101.00	-8.1	30,773	-0.03%
2023/12/01	23.5	100.68	9.2	100.62	100.50	14.3	30,811	0.05%
2023/11/30	33.1	101.48	16	101.94	101.50	17.1	30,592	0.06%
2023/11/29	30	101.70	7	102.36	102.00	23	30,267	0.08%
2023/11/28	8	102.38	51.1	102.30	102.50	-43.1	29,970	-0.14%
2023/11/27	3.1	102.49	17.2	102.41	101.50	-14.1	30,482	-0.05%
2023/11/24	39.6	101.99	24.7	101.80	101.50	14.9	30,442	0.05%
2023/11/22	9.1	102.95	62.3	102.79	102.00	-53.2	31,063	-0.17%
2023/11/21	9.1	101.95	17.3	102.06	102.50	-8.2	30,942	-0.03%
2023/11/20	23.1	101.11	1	101.00	101.00	22.1	31,170	0.07%
2023/11/17	7.1	102.37	52.4	102.64	102.50	-45.3	30,949	-0.15%
2023/11/16	5	101.00	46.1	100.89	101.00	-41.1	30,387	-0.14%
2023/11/15	43.4	100.22	10.7	100.21	100.50	32.7	30,054	0.11%
2023/11/14	20.6	99.92	57.2	100.09	100.00	-36.6	29,488	-0.12%
2023/11/13	66.1	97.66	22	97.82	97.70	44.1	29,120	0.15%
2023/11/10	17	97.15	3	97.30	97.20	14	29,544	0.05%
2023/11/09	15.2	97.93	31.4	97.97	97.90	-16.1	30,337	-0.05%
2023/11/08	7.4	96.85	24.5	97.05	97.00	-17.2	30,321	-0.06%
2023/11/07	32.1	95.89	12.1	96.06	96.10	20.1	30,373	0.07%
2023/11/06	23	97.14	19.2	97.04	96.40	3.8	30,281	0.01%
2023/11/03	54	95.64	30.3	95.54	95.80	23.8	29,982	0.08%
2023/11/02	19.2	97.21	17.2	96.88	97.00	2	29,758	0.01%
2023/11/01	30.3	95.90	14.2	95.95	95.60	16.1	30,097	0.05%
2023/10/31	45.6	95.96	56.5	96.16	96.50	-11	30,309	-0.04%
2023/10/30	217.4	95.35	72.6	95.39	94.50	144.8	29,933	0.48%	大買/鉅額交易
2023/10/27	54.1	98.44	8	98.34	98.20	46.1	28,083	0.16%
2023/10/26	43.1	98.44	8	98.40	98.50	35.1	28,036	0.13%
2023/10/25	41.6	99.09	26.2	98.97	99.00	15.4	27,773	0.06%
2023/10/24	173.3	98.65	39	98.28	98.30	134.3	27,620	0.49%	大買/鉅額交易
2023/10/23	154.4	100.80	63	100.87	100.50	91.4	26,288	0.35%	大買/
2023/10/20	3	104.00	8	103.63	103.50	-5	25,919	-0.02%
2023/10/19	55.4	103.68	4	103.51	103.50	51.4	25,714	0.20%
2023/10/18	17.5	105.86	1	106.00	105.50	16.5	25,514	0.06%
2023/10/17	25	106.84	6.6	107.33	106.50	18.4	25,614	0.07%
2023/10/16	4	107.00	16	106.81	107.00	-12	26,265	-0.05%
2023/10/13	7	106.86	18	107.00	107.50	-11	26,851	-0.04%
2023/10/12	16	106.91	48.9	106.62	107.00	-32.8	27,096	-0.12%
2023/10/11	10	106.00	34.2	106.12	106.00	-24.2	27,348	-0.09%
2023/10/06	11.4	105.15	31.2	105.58	105.50	-19.8	27,369	-0.07%
2023/10/05	7	103.29	6.3	103.92	103.50	0.7	27,528	0.00%
2023/10/04	16.5	102.88	4.9	102.50	103.00	11.7	27,645	0.04%
2023/10/03	16.5	103.94	3	104.00	104.00	13.5	27,599	0.05%
2023/10/02	25.1	104.50	13.3	104.69	104.50	11.8	27,816	0.04%
2023/09/28	68	103.47	26	103.98	104.00	42	28,735	0.15%
2023/09/27	33.4	104.10	7	104.00	104.00	26.4	29,226	0.09%
2023/09/26	54.3	104.43	3	104.67	104.00	51.3	30,286	0.17%
2023/09/25	52.2	105.59	2.6	105.11	105.50	49.6	31,242	0.16%
2023/09/22	39.1	105.01	7.2	105.08	105.00	31.9	31,773	0.10%
2023/09/21	48.4	105.26	5	105.40	105.00	43.4	32,181	0.13%
2023/09/20	83.5	106.14	4.3	106.12	106.00	79.3	32,555	0.24%
2023/09/19	3	106.85	23	107.00	106.50	-19.9	33,360	-0.06%
2023/09/18	76.2	106.02	2.3	106.02	106.50	73.9	34,796	0.21%
2023/09/15	26.2	106.18	14	106.36	106.00	12.2	35,058	0.03%
2023/09/14	15	106.33	16.6	106.50	106.50	-1.6	34,962	0.00%
2023/09/13	23.5	106.17	71.2	106.63	106.00	-47.7	35,116	-0.14%
2023/09/12	20	106.50	61	107.39	107.50	-41	35,594	-0.12%
2023/09/11	5.1	105.01	1	105.00	105.00	4.1	35,679	0.01%
2023/09/08	62.3	105.51	7	105.50	106.00	55.3	35,975	0.15%
2023/09/07	14	105.54	0	0.00	105.50	14	36,936	0.04%
2023/09/06	15.1	106.00	3.1	106.50	106.00	12.1	38,325	0.03%
2023/09/05	0	0.00	6	106.50	107.00	-6	38,319	-0.02%
2023/09/04	86.2	106.83	2	106.00	106.50	84.2	38,384	0.22%
2023/09/01	5	106.70	31.1	107.00	107.50	-26.1	38,403	-0.07%
2023/08/31	128.1	105.63	104	106.98	106.50	24.1	38,772	0.06%	大買/大賣/
2023/08/30	6.1	106.16	65.6	106.76	106.00	-59.5	38,234	-0.16%
2023/08/29	100.5	105.68	41	105.80	106.00	59.5	38,783	0.15%
2023/08/28	14	108.61	21.1	108.74	108.00	-7.1	38,485	-0.02%
2023/08/25	10.1	108.10	2	108.50	108.00	8.1	39,185	0.02%
2023/08/24	38.4	109.77	91.3	109.23	109.50	-52.9	40,302	-0.13%
2023/08/23	4.1	106.51	53.1	107.46	106.50	-49	40,756	-0.12%
2023/08/22	2	106.75	21.9	106.55	106.50	-19.9	41,061	-0.05%
2023/08/21	8.5	106.00	21.3	106.22	106.00	-12.8	41,271	-0.03%
2023/08/18	70.2	106.05	5.5	106.10	106.00	64.7	41,354	0.16%
2023/08/17	12.3	106.42	10	106.10	106.50	2.3	41,432	0.01%
2023/08/16	108.5	105.96	7.1	106.08	105.50	101.4	41,323	0.25%	大買/鉅額交易
2023/08/15	62.5	107.72	17	107.44	107.00	45.5	41,146	0.11%
2023/08/14	3.1	109.82	15.4	109.99	110.00	-12.3	40,542	-0.03%
2023/08/11	52	109.30	13.1	108.78	108.50	38.9	40,690	0.10%
2023/08/10	36.3	110.46	1.2	109.53	110.00	35.1	41,012	0.09%
2023/08/09	1.1	110.55	13.8	110.75	110.50	-12.7	41,109	-0.03%
2023/08/08	2	110.50	49.2	110.52	110.50	-47.2	41,947	-0.11%
2023/08/07	60.1	111.29	31.6	111.15	109.50	28.5	41,823	0.07%
2023/08/04	14.3	110.10	42.1	110.13	111.00	-27.8	41,358	-0.07%
2023/08/02	56.7	108.78	5.2	108.52	108.00	51.5	41,384	0.12%
2023/08/01	11.2	110.00	48.6	109.95	110.50	-37.4	40,993	-0.09%
2023/07/31	40.1	109.00	11.2	109.52	108.50	28.9	40,803	0.07%
2023/07/28	27.2	109.76	173.1	109.52	109.50	-145.9	40,510	-0.36%	大賣/鉅額交易
2023/07/27	29.3	110.78	14.3	110.76	110.50	15	40,589	0.04%
2023/07/26	36	111.46	17.5	111.50	111.50	18.5	40,899	0.05%
2023/07/25	36.2	111.04	69.1	111.19	112.00	-32.9	40,721	-0.08%
2023/07/24	25	107.58	62.1	107.92	108.00	-37.1	39,989	-0.09%
2023/07/21	65	107.08	537.5	107.51	107.50	-472.5	40,226	-1.17%	大賣/鉅額交易
2023/07/20	25.1	108.14	522	108.50	108.00	-496.9	40,260	-1.23%	大賣/鉅額交易
2023/07/19	539	108.54	28	109.52	108.50	511	40,018	1.28%	大買/鉅額交易
2023/07/18	14.1	112.00	90.4	112.03	112.00	-76.3	39,654	-0.19%
2023/07/17	9.2	110.08	13.1	110.31	110.50	-3.9	39,110	-0.01%
2023/07/14	506	108.51	56	108.06	109.50	450	38,735	1.16%	大買/鉅額交易
2023/07/13	23	108.07	30.2	108.22	107.00	-7.2	38,284	-0.02%
2023/07/12	11	106.41	32.6	107.01	107.50	-21.6	38,042	-0.06%
2023/07/11	16.7	104.94	29.1	104.97	105.00	-12.4	37,842	-0.03%
2023/07/10	27.1	105.10	1	104.50	104.50	26.1	37,828	0.07%
2023/07/07	11.4	105.33	79.2	105.48	105.50	-67.8	37,756	-0.18%
2023/07/06	227.6	106.00	11	105.86	105.50	216.6	37,732	0.57%	大買/鉅額交易
2023/07/05	48.1	108.45	10.2	108.84	108.50	37.9	36,789	0.10%
2023/07/04	92.2	110.94	36.2	111.76	110.00	56	36,139	0.16%
2023/07/03	32.9	114.67	81.3	114.75	115.00	-48.4	35,462	-0.14%
2023/06/30	76.1	112.48	53	112.75	113.00	23.1	34,309	0.07%
2023/06/29	69.1	114.05	185.3	114.36	113.00	-116.2	33,829	-0.34%	大賣/鉅額交易
2023/06/28	22.7	115.09	34.1	114.98	115.00	-11.4	33,522	-0.03%
2023/06/27	42.4	115.35	5	115.45	114.00	37.4	33,179	0.11%
2023/06/26	23.5	115.40	129	115.71	115.50	-105.5	32,601	-0.32%	大賣/鉅額交易
2023/06/21	12.3	112.50	24.2	112.56	113.00	-11.9	32,082	-0.04%
2023/06/20	3.7	112.62	7	112.36	112.50	-3.3	32,028	-0.01%
2023/06/19	1	112.00	26.6	112.32	112.50	-25.6	31,892	-0.08%
2023/06/16	7.3	111.71	9.5	111.57	111.00	-2.2	31,825	-0.01%
2023/06/15	46.5	111.44	1	112.00	111.50	45.5	31,398	0.14%
2023/06/14	38.1	112.38	39.1	112.79	112.50	-1.1	31,855	0.00%
2023/06/13	95.2	112.55	56.2	112.03	112.50	39	31,723	0.12%
2023/06/12	6.8	111.19	159.3	109.67	110.50	-152.6	30,901	-0.49%	大賣/鉅額交易
2023/06/09	6.5	107.58	11	107.64	108.00	-4.6	29,760	-0.02%
2023/06/08	3.6	107.15	21.6	107.50	107.00	-18	29,876	-0.06%
2023/06/07	6.6	107.50	9.3	107.50	108.00	-2.8	30,051	-0.01%
2023/06/06	4.3	106.53	125	106.98	107.00	-120.7	30,703	-0.39%	大賣/鉅額交易
2023/06/05	13.2	107.62	10.1	107.71	107.50	3	30,622	0.01%
2023/06/02	29.4	108.21	38.8	108.17	108.00	-9.4	31,419	-0.03%
2023/06/01	5.1	107.78	37.5	107.41	108.00	-32.4	31,156	-0.10%
2023/05/31	20	106.70	162.7	106.04	106.50	-142.7	30,871	-0.46%	大賣/鉅額交易
2023/05/30	41	107.23	89.5	106.95	107.00	-48.5	30,356	-0.16%
2023/05/29	10	104.40	119.2	104.14	105.50	-109.2	29,635	-0.37%	大賣/鉅額交易
2023/05/26	43.1	102.22	5.2	102.21	102.50	37.8	29,233	0.13%
2023/05/25	6.1	102.67	5	102.80	102.50	1.1	28,999	0.00%
2023/05/24	3.2	102.84	0.1	102.50	103.00	3.1	28,936	0.01%
2023/05/23	8.2	102.76	10	102.50	102.50	-1.8	28,904	-0.01%
2023/05/22	10	102.70	1	102.50	103.00	9	28,907	0.03%
2023/05/19	46.1	102.53	13	102.58	103.00	33.1	29,083	0.11%
2023/05/18	12.1	102.59	22	103.41	103.00	-9.9	29,193	-0.03%
2023/05/17	19	102.37	3.3	102.19	102.50	15.7	29,333	0.05%
2023/05/16	47.3	102.43	33	102.02	102.00	14.3	28,993	0.05%
2023/05/15	39.2	102.00	4	102.00	102.00	35.2	28,601	0.12%
2023/05/12	28.1	105.50	20	105.70	102.50	8.1	28,557	0.03%
2023/05/11	28.1	105.50	20	105.70	105.00	8.1	27,867	0.03%
2023/05/10	2	106.50	26	106.38	106.50	-24	27,910	-0.09%
2023/05/09	31	106.32	102	105.83	106.50	-71	28,140	-0.25%	大賣/
2023/05/08	14.3	105.04	1	105.50	105.00	13.3	28,301	0.05%
2023/05/05	13.1	105.00	0	0.00	105.00	13.1	28,849	0.05%
2023/05/04	21.1	105.00	11	105.00	105.00	10.1	29,465	0.03%
2023/05/03	2.1	105.74	12	105.58	105.50	-9.9	29,917	-0.03%
2023/05/02	13.1	105.50	122.2	105.46	106.00	-109.1	30,781	-0.35%	大賣/鉅額交易
2023/04/28	2	103.75	15	104.00	104.50	-13	31,312	-0.04%
2023/04/27	6.1	103.50	0	0.00	103.50	6.1	31,454	0.02%
2023/04/26	15	103.43	15.1	104.00	103.50	-0.1	31,624	0.00%
2023/04/25	25.2	103.10	32	103.45	103.00	-6.8	31,354	-0.02%
2023/04/24	1.1	103.55	0.7	103.87	103.50	0.4	31,215	0.00%
2023/04/21	36.6	105.23	19.1	104.61	104.00	17.5	31,240	0.06%
2023/04/20	4	104.00	37	104.42	104.50	-33	31,018	-0.11%
2023/04/19	17	104.32	17.1	103.74	104.00	-0.1	31,244	0.00%
2023/04/18	1	104.01	21	104.21	104.50	-20	31,266	-0.06%
2023/04/17	49.1	104.32	5.9	104.01	104.00	43.2	31,594	0.14%
2023/04/14	8	104.18	22.2	104.00	104.50	-14.2	32,030	-0.04%
2023/04/13	2.6	102.96	3	103.00	103.00	-0.4	32,380	0.00%
2023/04/12	15.4	102.80	4	102.88	102.50	11.4	32,302	0.04%
2023/04/11	13.1	103.12	9.8	103.35	103.50	3.2	32,585	0.01%
2023/04/10	7.2	103.15	15	103.00	103.00	-7.8	32,478	-0.02%
2023/04/07	10.7	103.41	6	103.50	103.00	4.7	32,418	0.01%
2023/04/06	32.3	104.00	7	104.43	103.50	25.3	32,371	0.08%
2023/03/31	3.1	104.01	1	104.99	104.00	2.1	31,976	0.01%
2023/03/30	3	104.17	8	104.31	104.50	-5	32,025	-0.02%
2023/03/29	7.5	103.36	1.1	103.95	103.50	6.4	32,165	0.02%
2023/03/28	23	103.33	0.1	103.50	103.00	22.9	32,556	0.07%
2023/03/27	27.2	104.24	23.1	104.07	103.50	4.1	32,645	0.01%
2023/03/24	28.1	104.82	60.8	104.96	105.50	-32.7	33,306	-0.10%
2023/03/23	3	103.34	7	103.50	103.50	-4	32,568	-0.01%
2023/03/22	6	103.50	2	103.50	103.50	4	32,454	0.01%
2023/03/21	1.1	103.45	12.6	103.69	103.50	-11.5	32,672	-0.04%
2023/03/20	15.1	102.98	2	102.75	102.50	13.1	32,644	0.04%
2023/03/17	2.1	103.96	16.2	103.84	103.50	-14.1	32,828	-0.04%
2023/03/16	17	102.50	19.6	102.50	102.00	-2.6	32,303	-0.01%
2023/03/15	2.1	102.76	2.2	102.50	102.50	-0.2	32,585	0.00%
2023/03/14	5.1	102.00	0	102.00	102.00	5	33,160	0.02%
2023/03/13	6	102.08	26.2	102.53	103.00	-20.2	33,434	-0.06%
2023/03/10	47.2	101.90	21.1	101.95	102.00	26.1	34,333	0.08%
2023/03/09	39.8	102.83	13	102.85	102.50	26.8	34,973	0.08%
2023/03/08	52.2	104.51	35	104.06	104.00	17.2	35,167	0.05%
2023/03/07	47.6	105.29	64.3	105.16	105.00	-16.7	35,211	-0.05%
2023/03/06	2.8	103.54	26.1	103.54	103.50	-23.3	34,782	-0.07%
2023/03/03	7	102.71	10	103.25	102.50	-3	34,733	-0.01%
2023/03/02	4.3	102.15	82	102.47	102.50	-77.7	34,949	-0.22%
2023/03/01	44.1	100.13	7	102.07	102.00	37.1	35,010	0.11%
2023/02/24	75.9	101.51	63	102.98	101.00	12.9	34,736	0.04%
2023/02/23	8.1	102.75	11	102.68	103.00	-2.9	34,341	-0.01%
2023/02/22	18.1	101.64	7.1	102.00	102.00	11	34,713	0.03%
2023/02/21	8	102.56	6	102.58	102.50	2	34,783	0.01%
2023/02/20	22	103.14	2	103.25	103.00	20	35,331	0.06%
2023/02/17	20.2	103.02	15.1	103.30	103.50	5.2	35,745	0.01%
2023/02/16	20.3	103.05	33.4	103.19	103.50	-13.1	36,384	-0.04%
2023/02/15	22.3	102.07	13	102.08	102.50	9.3	37,202	0.03%
2023/02/14	4.5	101.66	37.1	101.54	102.00	-32.6	37,250	-0.09%
2023/02/13	9.5	101.37	15.1	101.37	101.00	-5.6	37,616	-0.01%
2023/02/10	10.2	101.60	32	101.50	101.50	-21.8	37,809	-0.06%
2023/02/09	34.1	101.16	26	100.63	101.00	8.1	38,059	0.02%
2023/02/08	15.2	100.57	2.1	100.76	100.50	13.1	38,379	0.03%
2023/02/07	37.3	101.64	10.3	100.60	100.50	27	38,627	0.07%
2023/02/06	13.1	101.50	38.9	101.59	101.50	-25.8	38,581	-0.07%
2023/02/03	14.9	99.65	7	99.70	99.60	7.9	38,523	0.02%
2023/02/02	47.3	100.05	4	100.00	100.00	43.3	38,531	0.11%
2023/02/01	25.2	100.14	23.1	100.05	100.00	2.1	38,077	0.01%
2023/01/31	32.3	100.08	206.4	99.99	99.70	-174.1	37,933	-0.46%	大賣/鉅額交易
2023/01/30	161.5	98.25	3.6	98.93	98.10	157.8	37,093	0.43%	大買/鉅額交易
2023/01/17	18.1	98.26	7.1	98.32	98.10	11	36,341	0.03%
2023/01/16	40.3	98.48	3	98.97	98.10	37.3	36,361	0.10%
2023/01/13	6.6	99.02	14	98.81	98.60	-7.4	36,315	-0.02%
2023/01/12	18	98.96	7	98.67	98.60	11	36,978	0.03%
2023/01/11	9.1	99.39	35	99.14	99.10	-25.9	37,569	-0.07%
2023/01/10	22.2	99.43	24	99.26	99.40	-1.8	37,879	0.00%
2023/01/09	5.5	99.14	9.1	99.35	99.10	-3.6	38,027	-0.01%
2023/01/06	31.5	98.41	2.1	98.61	98.40	29.5	37,890	0.08%
2023/01/05	23.7	98.40	9.2	98.55	98.00	14.5	38,045	0.04%
2023/01/04	37.7	98.27	5.1	98.26	98.10	32.6	38,079	0.09%
2023/01/03	55.5	98.51	15	98.77	99.10	40.5	38,013	0.11%
2022/12/30	6	99.95	1	100.00	99.90	5	37,602	0.01%
2022/12/29	68.6	99.76	18	99.73	99.70	50.6	37,753	0.13%
2022/12/28	15.7	100.25	6.4	100.08	100.50	9.3	38,005	0.02%
2022/12/27	5	100.50	1.9	100.50	100.50	3.1	37,915	0.01%
2022/12/26	0	0.00	0.2	101.00	101.00	-0.2	38,115	0.00%
2022/12/23	4.2	100.40	1	100.50	101.00	3.2	38,434	0.01%
2022/12/22	9.1	100.61	5.4	100.54	101.00	3.7	38,849	0.01%
2022/12/21	9.2	100.28	21.1	100.81	100.00	-11.9	39,308	-0.03%
2022/12/20	72.9	100.35	3	100.17	100.00	69.9	39,198	0.18%
2022/12/19	35.1	100.73	4	101.13	101.50	31.1	39,135	0.08%
2022/12/16	45.7	100.56	11	101.00	100.50	34.7	38,899	0.09%
2022/12/15	41.3	101.66	6.4	102.03	101.50	34.9	38,102	0.09%
2022/12/14	36	102.44	21.2	102.19	102.50	14.8	38,124	0.04%
2022/12/13	17.1	101.27	13.6	101.50	101.00	3.6	38,141	0.01%
2022/12/12	5.1	101.40	1	102.00	102.00	4.1	37,850	0.01%
2022/12/09	99	102.42	12	102.50	102.00	87	38,145	0.23%
2022/12/08	25.1	101.80	3	102.00	101.50	22.1	37,890	0.06%
2022/12/07	183.3	103.36	31	102.48	102.00	152.3	37,817	0.40%	大買/鉅額交易
2022/12/06	29.4	103.35	30	103.10	103.00	-0.6	37,621	0.00%
2022/12/05	53.1	106.39	209.8	106.65	105.50	-156.7	37,014	-0.42%	大賣/鉅額交易
2022/12/02	66	104.92	53.4	105.38	105.50	12.6	36,500	0.03%
2022/12/01	32.3	102.49	69.4	102.56	103.00	-37.1	35,734	-0.10%
2022/11/30	45	100.97	28	101.02	100.50	17	34,905	0.05%
2022/11/29	13.9	100.08	7	99.90	100.00	6.9	34,038	0.02%
2022/11/28	27.8	100.00	30	100.00	100.00	-2.2	33,757	-0.01%
2022/11/25	11.2	100.54	14	100.93	100.50	-2.8	33,605	-0.01%
2022/11/24	49.4	100.27	71.2	100.49	101.00	-21.8	33,507	-0.07%
2022/11/23	14.4	100.93	25.2	101.00	100.50	-10.8	33,169	-0.03%
2022/11/22	20.3	100.14	10	100.25	100.50	10.3	33,091	0.03%
2022/11/21	17.6	100.33	7	100.50	100.00	10.6	32,902	0.03%
2022/11/18	48.6	101.74	3	100.83	100.50	45.6	32,636	0.14%
2022/11/17	21.7	101.47	6	101.33	101.50	15.7	32,326	0.05%
2022/11/16	100.4	102.36	15	101.67	101.50	85.4	32,188	0.27%
2022/11/15	10.3	101.61	61.2	101.54	101.50	-51	31,685	-0.16%
2022/11/14	69.4	100.33	25	100.70	101.50	44.4	31,198	0.14%
2022/11/11	158.4	100.51	48	100.85	100.00	110.4	30,512	0.36%	大買/鉅額交易
2022/11/10	32.2	100.58	1	101.00	100.50	31.2	29,543	0.11%
2022/11/09	29.1	101.88	23.2	101.71	102.50	5.9	29,373	0.02%
2022/11/08	47.1	100.05	7	100.36	100.00	40.1	29,190	0.14%
2022/11/07	65.6	100.19	4	100.13	100.00	61.6	29,498	0.21%
2022/11/04	231.9	100.02	6	99.97	100.50	225.9	29,858	0.76%	大買/鉅額交易
2022/11/03	34.2	100.99	6.8	100.99	101.00	27.4	29,990	0.09%
2022/11/02	46.6	101.45	7.6	101.34	102.00	39	29,765	0.13%
2022/11/01	38.6	101.26	2	101.01	101.50	36.6	29,668	0.12%
2022/10/31	11.2	101.65	24.1	102.13	102.50	-12.9	29,304	-0.04%
2022/10/28	4	104.00	2.9	104.00	104.00	1.1	29,222	0.00%
2022/10/27	2	104.49	21	104.00	104.00	-19	29,368	-0.06%
2022/10/26	1	103.00	5	103.60	104.00	-4	29,519	-0.01%
2022/10/25	3.7	102.18	4.6	103.05	103.50	-0.9	29,293	0.00%
2022/10/24	4.2	103.14	1.2	104.42	103.00	3	29,045	0.01%
2022/10/21	4	102.88	1	103.50	103.50	3	28,923	0.01%
2022/10/20	14.7	101.70	12	101.88	102.50	2.7	29,034	0.01%
2022/10/19	6	103.58	10.9	103.52	103.00	-4.9	28,453	-0.02%
2022/10/18	38.5	104.06	1	103.50	103.50	37.5	28,204	0.13%
2022/10/17	3.2	105.00	11	105.14	105.00	-7.8	28,041	-0.03%
2022/10/14	15	104.93	28	104.98	105.00	-13	27,956	-0.05%
2022/10/13	10.6	103.56	84.9	103.51	103.50	-74.3	28,122	-0.26%
2022/10/12	18.8	103.29	0	0.00	103.00	18.8	27,974	0.07%
2022/10/11	16.2	104.47	4	104.50	104.00	12.2	27,628	0.04%
2022/10/07	1.1	107.50	3.2	107.47	107.50	-2.1	27,413	-0.01%
2022/10/06	18.2	107.60	9	107.22	107.50	9.2	27,815	0.03%
2022/10/05	10	106.00	98.2	106.64	107.00	-88.2	27,893	-0.32%
2022/10/04	1.2	102.96	7.1	102.50	102.50	-5.9	27,455	-0.02%
2022/10/03	35.1	101.04	12	101.00	101.00	23.1	27,474	0.08%
2022/09/30	5.1	100.72	33	101.03	102.00	-27.9	27,695	-0.10%
2022/09/29	33.2	101.37	28.1	101.47	101.50	5.1	27,913	0.02%
2022/09/28	41.4	101.68	3	101.34	100.50	38.3	28,002	0.14%
2022/09/27	15.2	103.60	4	103.75	103.50	11.2	27,942	0.04%
2022/09/26	24.9	104.73	18.5	104.39	104.00	6.4	28,760	0.02%
2022/09/23	4	106.50	0	0.00	106.50	4	29,122	0.01%
2022/09/22	16.1	106.78	16.8	107.00	107.00	-0.7	29,606	0.00%
2022/09/21	10	107.00	2.2	108.00	107.00	7.8	29,763	0.03%
2022/09/20	1	107.00	8.5	108.18	108.50	-7.5	29,793	-0.03%
2022/09/19	18.1	106.97	0	0.00	107.00	18.1	29,797	0.06%
2022/09/16	18.3	107.12	3	107.33	107.50	15.3	30,004	0.05%
2022/09/15	2	108.00	1	108.50	108.00	1	30,148	0.00%
2022/09/14	19.7	107.80	0	0.00	107.50	19.7	30,383	0.06%
2022/09/13	9	109.83	19	109.63	110.00	-10	30,584	-0.03%
2022/09/12	25.1	108.02	1.2	108.42	108.50	23.9	30,594	0.08%
2022/09/08	6.2	106.52	1	106.50	107.00	5.2	31,113	0.02%
2022/09/07	97.6	106.75	4	106.50	106.00	93.6	31,387	0.30%
2022/09/06	79.2	107.69	3.1	108.02	108.50	76.1	31,270	0.24%
2022/09/05	5.1	108.00	3	108.00	108.00	2.1	31,528	0.01%
2022/09/02	17.7	107.85	3	107.67	107.50	14.7	31,931	0.05%
2022/09/01	69.7	107.50	4	107.51	107.50	65.7	32,046	0.20%
2022/08/31	1.2	108.00	2	108.00	109.00	-0.8	31,915	0.00%
2022/08/30	51	108.14	1	108.50	108.50	50	31,741	0.16%
2022/08/29	57.5	108.14	12.2	108.05	108.00	45.3	32,006	0.14%
2022/08/26	94.1	109.56	0	0.00	110.50	94.1	32,155	0.29%
2022/08/25	7	109.92	39	110.40	109.50	-32	32,478	-0.10%
2022/08/24	60.6	109.35	12.1	109.83	109.50	48.5	33,426	0.15%
2022/08/23	18.1	110.08	4.8	110.08	110.00	13.3	34,509	0.04%
2022/08/22	7.1	110.08	3	110.67	111.00	4.1	34,940	0.01%
2022/08/19	9.3	111.00	0	0.00	111.00	9.3	35,525	0.03%
2022/08/18	17.9	111.50	1	112.00	112.00	16.9	35,898	0.05%
2022/08/17	0.2	111.80	13.4	111.88	112.50	-13.3	36,728	-0.04%
2022/08/16	25.4	110.86	105	111.03	111.00	-79.6	36,840	-0.22%	大賣/
2022/08/15	24.3	112.19	6.7	112.20	112.00	17.6	36,930	0.05%
2022/08/12	15.1	113.04	20.9	113.22	112.50	-5.8	37,208	-0.02%
2022/08/11	19.1	112.00	64.8	112.31	113.00	-45.7	37,022	-0.12%
2022/08/10	4	110.38	64.8	109.91	110.00	-60.8	36,918	-0.16%
2022/08/09	1.1	107.52	11	108.18	109.00	-10	36,398	-0.03%
2022/08/08	3	107.00	8	107.25	108.00	-5	36,343	-0.01%
2022/08/05	19	108.58	1	108.50	108.00	18	36,295	0.05%
2022/08/04	4.7	107.49	14.1	107.36	108.00	-9.4	36,249	-0.03%
2022/08/03	2.4	107.29	15	107.40	108.50	-12.6	35,932	-0.04%
2022/08/02	11.7	107.24	12	107.42	108.00	-0.3	35,709	0.00%
2022/08/01	0.4	108.50	6.3	109.00	109.00	-5.9	35,441	-0.02%
2022/07/29	1	109.00	23	108.61	109.00	-22	35,652	-0.06%
2022/07/28	6.3	108.82	7	108.21	108.50	-0.7	35,867	0.00%
2022/07/27	36.3	108.74	13.1	108.50	108.00	23.2	36,003	0.06%
2022/07/26	2	107.75	18.8	107.87	108.00	-16.8	35,778	-0.05%
2022/07/25	2	106.50	27.3	107.56	107.50	-25.3	35,635	-0.07%
2022/07/22	9	106.08	2.1	105.76	106.00	6.9	35,447	0.02%
2022/07/21	1	105.00	3.4	104.85	105.50	-2.4	35,462	-0.01%
2022/07/20	10	104.25	13	104.15	103.50	-3	35,419	-0.01%
2022/07/19	5	104.10	0	0.00	104.00	5	35,511	0.01%
2022/07/18	1	104.50	2	104.50	105.00	-1	35,446	0.00%
2022/07/15	12	105.00	37.2	105.43	105.00	-25.2	35,469	-0.07%
2022/07/14	4.1	104.27	7.5	104.63	105.00	-3.4	35,384	-0.01%
2022/07/13	3.1	103.00	100.6	103.46	102.50	-97.5	34,910	-0.28%
2022/07/12	76.1	100.07	25.2	100.04	100.50	50.9	34,569	0.15%
2022/07/11	7.3	101.56	2	101.00	101.00	5.3	34,330	0.02%
2022/07/08	12.3	102.99	9	102.06	102.00	3.3	34,172	0.01%
2022/07/07	1.1	102.00	10.3	102.57	103.50	-9.2	33,867	-0.03%
2022/07/06	45.1	101.25	10.5	101.02	100.50	34.6	33,478	0.10%
2022/07/05	12.8	101.91	8.8	102.14	102.50	4	33,199	0.01%
2022/07/04	49.7	100.35	6.1	100.43	100.00	43.6	32,860	0.13%
2022/07/01	98.9	106.83	17	106.68	106.00	81.9	32,262	0.25%
2022/06/30	55.8	109.15	22	109.61	109.00	33.8	31,744	0.11%
2022/06/29	4.1	111.25	9.5	111.08	111.00	-5.4	31,393	-0.02%
2022/06/28	6.5	111.24	16	111.66	112.00	-9.5	31,168	-0.03%
2022/06/27	2.3	111.46	54.3	111.54	111.00	-52	31,040	-0.17%
2022/06/24	3.3	109.67	4	109.75	110.00	-0.7	30,863	0.00%
2022/06/23	66.6	108.44	10	108.85	108.00	56.6	30,701	0.18%
2022/06/22	24.5	110.42	17	110.41	109.50	7.5	30,281	0.02%
2022/06/21	13.5	111.07	49.1	111.33	112.00	-35.6	30,597	-0.12%
2022/06/20	4.3	109.03	5	109.60	109.00	-0.7	30,276	0.00%
2022/06/17	18.5	109.65	67	110.00	109.50	-48.4	30,071	-0.16%
2022/06/16	11.2	112.49	2	112.50	111.50	9.2	29,597	0.03%
2022/06/15	4.1	111.75	13	111.62	112.00	-9	30,439	-0.03%
2022/06/14	67.3	110.68	9	110.89	111.50	58.3	30,755	0.19%
2022/06/13	30.7	111.86	3.5	111.93	111.50	27.3	30,823	0.09%
2022/06/10	2.1	114.50	5	114.10	114.00	-2.9	30,587	-0.01%
2022/06/09	12	114.92	14.2	114.68	115.50	-2.1	30,617	-0.01%
2022/06/08	1.4	113.63	14.7	113.91	114.00	-13.3	30,518	-0.04%
2022/06/07	37	114.65	87	113.80	113.50	-50.1	30,625	-0.16%
2022/06/06	2.9	114.78	72.2	114.76	115.50	-69.3	30,483	-0.23%
2022/06/02	36	114.40	51.2	115.12	114.00	-15.1	30,890	-0.05%
2022/06/01	18.1	115.07	45.7	114.62	114.50	-27.6	31,010	-0.09%
2022/05/31	12.5	112.52	148.2	112.57	113.00	-135.7	30,133	-0.45%	大賣/鉅額交易
2022/05/30	6.2	110.40	25.8	110.16	110.50	-19.6	28,871	-0.07%
2022/05/27	17.1	110.41	33	110.44	110.00	-15.9	28,372	-0.06%
2022/05/26	7.5	109.60	19.1	109.53	109.00	-11.6	27,992	-0.04%
2022/05/25	10.7	109.29	63.5	109.51	109.50	-52.8	27,818	-0.19%
2022/05/24	3.3	108.00	7	108.71	108.00	-3.7	27,347	-0.01%
2022/05/23	10.1	108.04	8	108.22	108.00	2.1	26,969	0.01%
2022/05/20	29.1	107.52	135.5	108.33	107.00	-106.4	26,832	-0.40%	大賣/鉅額交易
2022/05/19	5.3	106.29	250	107.41	107.50	-244.7	26,456	-0.92%	大賣/鉅額交易
2022/05/18	14.2	106.50	93	106.87	107.00	-78.8	26,023	-0.30%
2022/05/17	7	104.93	24.9	104.89	105.00	-17.9	25,518	-0.07%
2022/05/16	1.1	104.00	3	104.17	104.50	-1.9	25,323	-0.01%
2022/05/13	1.2	103.58	3	103.50	104.00	-1.8	25,172	-0.01%
2022/05/12	52.6	102.80	22.1	102.53	102.00	30.5	25,217	0.12%
2022/05/11	1	103.50	4	103.50	103.00	-3	25,124	-0.01%
2022/05/10	3	103.33	4	103.38	104.00	-1	25,133	0.00%
2022/05/09	6.1	103.50	8	103.56	104.00	-1.9	25,217	-0.01%
2022/05/06	10.1	102.61	14	103.43	104.00	-3.9	25,527	-0.02%
2022/05/05	5	105.30	24.1	105.14	104.50	-19.1	25,631	-0.07%
2022/05/04	6.1	104.25	13.1	103.96	104.00	-7	25,602	-0.03%
2022/05/03	1.1	102.41	5	102.40	102.50	-3.9	25,586	-0.02%
2022/04/29	25	102.00	7	102.00	102.00	18	25,993	0.07%
2022/04/28	49.9	100.56	1	100.50	101.50	48.9	26,305	0.19%
2022/04/27	26.5	100.02	3.1	100.34	100.00	23.4	26,323	0.09%
2022/04/26	9.3	100.69	9	100.67	101.00	0.3	26,227	0.00%
2022/04/25	45.7	101.04	7.2	101.14	100.50	38.5	26,131	0.15%
2022/04/22	2	102.50	0	0.00	103.50	2	25,723	0.01%
2022/04/21	2	103.25	15.4	103.50	103.00	-13.4	26,086	-0.05%
2022/04/20	10.1	102.45	2	102.50	103.00	8.1	26,106	0.03%
2022/04/19	15	102.47	0.3	102.50	102.00	14.7	26,095	0.06%
2022/04/18	7	102.50	0	103.00	102.50	7	26,235	0.03%
2022/04/15	7	103.57	2	103.00	103.00	5	26,622	0.02%
2022/04/14	5	104.30	3.6	103.89	104.00	1.4	27,070	0.01%
2022/04/13	3.5	103.57	11	103.55	104.00	-7.5	27,740	-0.03%
2022/04/12	6.1	102.50	4	102.75	102.00	2.1	29,846	0.01%
2022/04/11	28.6	102.26	1	102.50	102.00	27.5	29,853	0.09%
2022/04/08	22.2	102.91	2.2	103.23	103.00	20	29,736	0.07%
2022/04/07	50.4	103.67	0.1	104.00	103.00	50.3	29,605	0.17%
2022/04/06	33.1	104.94	0	0.00	105.00	33.1	29,253	0.11%
2022/04/01	247.6	104.98	0	0.00	104.50	247.6	28,990	0.85%	大買/鉅額交易
2022/03/31	5	105.70	264	106.40	106.00	-259	28,748	-0.90%	大賣/鉅額交易
2022/03/30	16	105.47	2	105.75	105.50	14	28,608	0.05%
2022/03/29	20	105.25	0	0.00	105.50	20	28,506	0.07%
2022/03/28	46	105.49	1	105.50	106.00	45	28,443	0.16%
2022/03/25	14.7	106.43	5	106.50	106.00	9.7	28,332	0.03%
2022/03/24	67.4	105.63	81.5	106.88	106.50	-14.2	28,289	-0.05%
2022/03/23	4	104.50	21	105.07	105.50	-17	27,980	-0.06%
2022/03/22	9.3	103.96	9	104.00	104.00	0.3	28,224	0.00%
2022/03/21	25.4	105.30	1	105.50	104.50	24.3	28,256	0.09%
2022/03/18	6	104.92	16	105.19	106.00	-10	28,271	-0.04%
2022/03/17	7.7	103.71	55.1	103.67	104.00	-47.4	27,192	-0.17%
2022/03/16	15.5	100.79	7	100.57	101.50	8.5	26,806	0.03%
2022/03/15	19.8	101.38	19	102.21	101.00	0.8	26,458	0.00%
2022/03/14	32.6	102.54	9	103.50	102.50	23.6	26,525	0.09%
2022/03/11	1	103.00	31	103.50	103.50	-30	26,516	-0.11%
2022/03/10	7	103.43	11	103.18	103.00	-4	26,500	-0.02%
2022/03/09	25.6	101.88	4.2	102.00	101.50	21.4	26,385	0.08%
2022/03/08	54.3	101.20	5	101.00	101.50	49.3	26,349	0.19%
2022/03/07	39.6	102.83	2	103.25	102.50	37.6	25,720	0.15%
2022/03/04	1.2	104.02	7	104.57	105.00	-5.8	25,816	-0.02%
2022/03/03	9	104.61	1.4	104.86	104.50	7.6	25,972	0.03%
2022/03/02	3.6	104.41	0	0.00	104.50	3.6	26,143	0.01%
2022/03/01	15.1	104.50	25.1	104.58	104.50	-10	26,204	-0.04%
2022/02/25	29.4	103.00	30.6	103.16	103.00	-1.2	26,220	0.00%
2022/02/24	46.5	103.11	24.1	102.98	102.50	22.4	26,098	0.09%
2022/02/23	5	104.90	2.1	105.00	105.00	2.9	25,606	0.01%
2022/02/22	17	104.27	10	104.20	104.50	7	25,709	0.03%
2022/02/21	7.2	105.44	23.7	105.22	106.00	-16.5	25,784	-0.06%
2022/02/18	2.1	105.05	6.2	105.52	105.50	-4.1	25,924	-0.02%
2022/02/17	2	105.50	14	105.93	106.00	-12	25,998	-0.05%
2022/02/16	2	105.50	27	105.83	105.50	-25	26,003	-0.10%
2022/02/15	4.2	104.01	1	104.00	104.00	3.2	26,223	0.01%
2022/02/14	15.7	104.15	33.4	104.48	104.00	-17.7	26,310	-0.07%
2022/02/11	6.4	105.34	7	105.57	106.00	-0.6	26,318	0.00%
2022/02/10	10	106.30	28.1	106.48	106.50	-18.1	26,440	-0.07%
2022/02/09	46.4	105.97	12.8	106.15	106.50	33.6	26,437	0.13%
2022/02/08	11.1	105.49	56.8	105.09	105.50	-45.7	26,352	-0.17%
2022/02/07	15.4	103.13	8.1	103.56	103.00	7.3	25,826	0.03%
2022/01/26	26	102.33	5	102.00	102.00	21	25,471	0.08%
2022/01/25	32.6	102.66	11.3	102.51	103.00	21.4	25,257	0.08%
2022/01/24	52.1	103.34	38	103.11	103.00	14.1	25,076	0.06%
2022/01/21	82.2	102.11	7.1	102.15	102.00	75.1	24,727	0.30%
2022/01/20	10	103.35	3	103.50	103.00	7	24,415	0.03%
2022/01/19	54.1	103.06	7	103.57	103.50	47.1	24,199	0.19%
2022/01/18	2	104.00	2	104.25	103.50	0	24,100	0.00%
2022/01/17	19.2	103.64	0	0.00	103.50	19.2	24,204	0.08%
2022/01/14	43.1	103.53	4.4	103.77	103.50	38.7	24,181	0.16%
2022/01/13	5.7	105.35	100	105.02	105.50	-94.4	24,050	-0.39%
2022/01/12	19.2	104.50	32	104.63	104.50	-12.8	24,214	-0.05%
2022/01/11	24.6	104.38	19.8	104.35	104.50	4.8	24,338	0.02%
2022/01/10	30.2	104.93	77	104.99	104.50	-46.8	24,605	-0.19%
2022/01/07	38.5	106.80	12	106.33	106.50	26.5	24,846	0.11%
2022/01/06	65.8	107.49	25.3	107.16	107.00	40.5	24,497	0.17%
2022/01/05	87.5	107.97	157.1	108.48	109.00	-69.6	23,990	-0.29%	大賣/
2022/01/04	26	103.65	8.3	103.56	103.50	17.7	22,264	0.08%
2022/01/03	19.3	103.84	5	104.60	103.00	14.3	22,420	0.06%
2021/12/30	54	104.08	38	104.43	104.00	16	22,693	0.07%
2021/12/29	6.6	104.70	0.2	105.00	105.00	6.4	23,058	0.03%
2021/12/28	0	104.50	2	104.75	105.50	-2	23,528	-0.01%
2021/12/27	14.2	104.32	3	104.50	104.50	11.2	23,690	0.05%
2021/12/24	48.3	104.05	21	104.50	104.00	27.3	24,112	0.11%
2021/12/23	10.8	103.63	4	104.13	104.00	6.8	24,295	0.03%
2021/12/22	18	103.50	3	103.83	103.50	15	24,599	0.06%
2021/12/21	1.1	103.99	11.4	104.27	104.50	-10.3	24,777	-0.04%
2021/12/20	20.1	103.13	11.1	103.46	103.00	9	24,788	0.04%
2021/12/17	14.2	103.54	28	103.45	103.50	-13.8	24,743	-0.06%
2021/12/16	38.4	104.08	3	104.17	103.50	35.4	24,530	0.14%
2021/12/15	7.1	104.43	5	104.80	105.00	2.1	24,606	0.01%
2021/12/14	16	104.50	7	104.57	104.50	9	24,867	0.04%
2021/12/13	13	104.77	5.3	104.73	104.50	7.7	24,882	0.03%
2021/12/10	23.1	105.00	12.3	104.92	105.00	10.8	25,648	0.04%
2021/12/09	8	105.56	17	105.65	106.00	-9	25,628	-0.04%
2021/12/08	16	105.66	17	106.47	105.00	-1	25,632	0.00%
2021/12/07	19.8	105.87	1	106.00	106.00	18.8	25,267	0.07%
2021/12/06	9.1	106.17	29	106.50	106.50	-19.9	25,185	-0.08%
2021/12/03	6.1	105.42	14	105.54	105.00	-7.9	25,281	-0.03%
2021/12/02	47	105.04	27	106.52	105.00	20	25,365	0.08%
2021/12/01	3	105.33	31	105.77	105.50	-28	25,219	-0.11%
2021/11/30	43.2	104.59	9	104.50	103.50	34.2	25,243	0.14%
2021/11/29	54.9	103.72	16.2	104.77	103.50	38.7	24,913	0.16%
2021/11/26	28	103.95	19	103.92	103.50	9	24,820	0.04%
2021/11/25	118.3	105.07	101	106.49	105.00	17.3	24,927	0.07%	大買/大賣/
2021/11/24	273.9	105.02	9	105.33	105.50	264.9	24,868	1.07%	大買/鉅額交易
2021/11/23	23.5	106.18	8	106.19	106.00	15.5	24,601	0.06%
2021/11/22	23.2	106.85	20	107.00	106.50	3.2	24,446	0.01%
2021/11/19	38.3	107.10	10.2	107.44	106.50	28.1	24,384	0.12%
2021/11/18	35.2	106.87	25.2	106.52	107.00	10	24,337	0.04%
2021/11/17	23.5	107.55	2	107.75	107.00	21.5	24,205	0.09%
2021/11/16	3.1	108.18	17	108.50	108.00	-13.9	24,180	-0.06%
2021/11/15	31	109.27	4	109.13	108.00	27	24,775	0.11%
2021/11/12	10	108.60	47	108.64	109.00	-37	24,877	-0.15%
2021/11/11	12	107.71	35.9	108.53	107.50	-23.9	24,858	-0.10%
2021/11/10	9	108.83	48.6	108.69	109.00	-39.5	25,126	-0.16%
2021/11/09	16.9	107.39	64	107.89	108.00	-47.1	25,521	-0.18%
2021/11/08	9	107.33	33	107.17	107.50	-24	25,431	-0.09%
2021/11/05	68.4	107.63	7	108.14	109.00	61.4	25,877	0.24%
2021/11/04	51.4	108.00	7.8	108.06	108.00	43.6	26,297	0.17%
2021/11/03	26.7	107.98	4	107.88	107.50	22.7	26,495	0.09%
2021/11/02	14	108.29	27.8	108.00	107.50	-13.8	26,978	-0.05%
2021/11/01	19.1	106.95	42.8	107.51	106.50	-23.7	26,974	-0.09%
2021/10/29	9.2	107.07	9	107.17	107.00	0.2	27,025	0.00%
2021/10/28	2	108.25	1	108.50	108.50	1	27,041	0.00%
2021/10/27	17	108.09	7	108.57	108.00	10	27,205	0.04%
2021/10/26	6.2	108.98	12	108.67	109.00	-5.8	27,413	-0.02%
2021/10/25	4.1	108.38	8.7	108.00	108.00	-4.6	27,459	-0.02%
2021/10/22	10.3	107.79	17	107.97	107.50	-6.7	27,653	-0.02%
2021/10/21	7	108.36	246	108.00	108.00	-239	27,868	-0.86%	大賣/鉅額交易
2021/10/20	4	107.63	18.4	107.60	107.50	-14.4	27,916	-0.05%
2021/10/19	23	107.28	11	107.64	107.00	12	27,785	0.04%
2021/10/18	89.8	109.01	99.3	110.18	107.50	-9.5	28,334	-0.03%
2021/10/15	35	108.16	143	108.89	109.50	-108	28,682	-0.38%	大賣/鉅額交易
2021/10/14	8.1	106.93	9	106.94	106.50	-0.9	28,303	0.00%
2021/10/13	10.1	105.25	3	105.67	105.50	7.1	28,537	0.02%
2021/10/12	88.5	105.56	5	105.30	105.00	83.5	28,786	0.29%
2021/10/08	9	107.28	32.3	107.41	108.00	-23.3	29,185	-0.08%
2021/10/07	31	106.18	81	105.86	107.00	-50	29,179	-0.17%
2021/10/06	16	103.94	14.2	104.07	103.00	1.8	29,150	0.01%
2021/10/05	65.9	101.64	2	101.50	101.50	63.9	28,786	0.22%
2021/10/04	38.7	103.19	19	102.97	103.00	19.7	28,567	0.07%
2021/10/01	65.5	103.47	24.7	103.35	103.00	40.8	28,543	0.14%
2021/09/30	37.1	104.74	9	105.50	105.00	28	28,439	0.10%
2021/09/29	57.2	104.93	2.2	105.41	105.00	55	28,792	0.19%
2021/09/28	17.1	106.44	2.8	106.64	106.50	14.3	29,592	0.05%
2021/09/27	22.4	107.82	5	107.80	107.50	17.4	29,497	0.06%
2021/09/24	36.8	107.53	4.1	107.74	107.50	32.7	29,530	0.11%
2021/09/23	4.1	106.75	13.1	106.81	106.50	-9	29,793	-0.03%
2021/09/22	66	106.44	6	106.83	107.00	60	29,774	0.20%
2021/09/17	44	107.97	38.1	108.84	108.50	6	29,528	0.02%
2021/09/16	19.1	108.19	8	108.19	107.50	11.1	29,476	0.04%
2021/09/15	36.1	109.11	55	109.55	108.50	-18.9	29,612	-0.06%
2021/09/14	17	107.35	5	107.50	107.50	12	29,019	0.04%
2021/09/13	24	106.96	3.4	106.62	106.50	20.6	29,065	0.07%
2021/09/10	30.1	107.62	5.1	108.11	108.00	25	29,390	0.09%
2021/09/09	20.1	106.43	8	107.00	107.00	12.1	29,660	0.04%
2021/09/08	75.6	108.43	19	107.92	107.50	56.6	29,623	0.19%
2021/09/07	63.2	108.89	33.3	109.23	108.50	29.9	29,547	0.10%
2021/09/06	30.1	111.97	79.8	111.59	111.00	-49.7	29,553	-0.17%
2021/09/03	43.7	112.11	14	112.14	112.50	29.7	29,849	0.10%
2021/09/02	25.1	111.32	23.6	111.80	111.50	1.5	29,768	0.00%
2021/09/01	22.6	111.06	16.6	110.85	111.00	6	29,654	0.02%
2021/08/31	21	108.88	19.5	109.25	111.00	1.5	29,587	0.01%
2021/08/30	16.1	108.04	3	108.50	109.00	13.1	29,418	0.04%
2021/08/27	4	107.88	15.2	107.64	108.00	-11.2	29,666	-0.04%
2021/08/26	5.6	107.52	23	108.07	107.50	-17.4	29,835	-0.06%
2021/08/25	8.3	108.27	9.5	108.34	108.50	-1.2	30,168	0.00%
2021/08/24	7.1	108.49	31.2	108.38	109.00	-24.1	30,304	-0.08%
2021/08/23	20.1	106.38	30.3	106.85	107.50	-10.2	30,576	-0.03%
2021/08/20	24.3	103.67	17	104.35	104.50	7.3	30,649	0.02%
2021/08/19	62.2	104.22	22	103.91	103.00	40.2	31,163	0.13%
2021/08/18	32.1	105.39	21	105.69	107.00	11.1	30,717	0.04%
2021/08/17	28.3	106.63	6	107.33	106.50	22.3	31,031	0.07%
2021/08/16	54	107.74	5	107.60	107.50	49	31,124	0.16%
2021/08/13	37.1	108.79	15.1	109.47	109.00	22	31,441	0.07%
2021/08/12	9.2	109.05	4	109.37	109.00	5.2	31,378	0.02%
2021/08/11	66.3	107.40	32.6	107.36	109.00	33.7	31,859	0.11%
2021/08/10	65.2	109.28	13	109.54	108.50	52.2	32,440	0.16%
2021/08/09	20.1	111.68	4	112.00	112.00	16.1	33,341	0.05%
2021/08/06	59.2	111.90	11.4	112.54	112.50	47.8	33,684	0.14%
2021/08/05	11	111.68	18	111.61	112.00	-7	34,169	-0.02%
2021/08/04	14	111.96	125	111.56	112.00	-111	36,329	-0.31%	大賣/鉅額交易
2021/08/03	11.1	111.37	3	111.51	111.50	8.1	37,309	0.02%
2021/08/02	23.1	112.80	24.9	111.73	113.00	-1.8	37,640	0.00%
2021/07/30	22	110.09	8	110.63	110.00	14	38,246	0.04%
2021/07/29	11.1	110.91	42.1	110.93	111.00	-31	38,400	-0.08%
2021/07/28	21.8	109.61	7	109.86	110.50	14.8	39,142	0.04%
2021/07/27	6	111.17	34	111.04	111.50	-28	40,042	-0.07%
2021/07/26	84.1	109.82	8	109.75	110.00	76.1	40,774	0.19%
2021/07/23	25.7	110.75	9	110.61	110.50	16.7	40,978	0.04%
2021/07/22	46.9	110.36	27.2	110.67	110.50	19.7	41,267	0.05%
2021/07/21	163.6	113.84	4	112.88	112.50	159.6	41,185	0.39%	大買/鉅額交易
2021/07/20	46.2	114.62	44	115.05	114.50	2.2	40,817	0.01%
2021/07/19	46.1	117.01	73.2	117.20	116.50	-27.2	41,033	-0.07%
2021/07/16	65	118.33	30.1	118.95	119.50	35	41,627	0.08%
2021/07/15	40.1	118.93	73.2	118.43	119.50	-33.1	41,646	-0.08%
2021/07/14	20	116.55	41.5	117.04	116.00	-21.5	41,038	-0.05%
2021/07/13	16	116.28	74.1	116.23	116.50	-58.1	41,122	-0.14%
2021/07/12	35.1	115.27	39.1	115.06	115.00	-4.1	41,396	-0.01%
2021/07/09	51.8	114.20	56.5	114.14	114.00	-4.6	41,770	-0.01%
2021/07/08	13.1	115.42	10	115.70	115.50	3.1	42,184	0.01%
2021/07/07	25.4	115.44	8.9	115.95	115.00	16.6	42,614	0.04%
2021/07/06	43.4	116.43	29.5	116.67	116.50	13.9	43,302	0.03%
2021/07/05	47	114.77	193.5	115.61	117.00	-146.6	43,911	-0.33%	大賣/鉅額交易
2021/07/02	20.5	111.77	24.2	111.63	111.50	-3.7	43,223	-0.01%
2021/07/01	28.4	111.82	7	112.00	112.00	21.4	43,510	0.05%
2021/06/30	46.4	113.04	31	112.90	112.00	15.4	43,940	0.03%
2021/06/29	14.1	111.58	7.5	112.07	111.50	6.6	45,039	0.01%
2021/06/28	43.3	111.84	5.2	112.00	111.50	38.1	46,909	0.08%
2021/06/25	42.7	113.95	50.3	113.87	113.00	-7.5	47,286	-0.02%
2021/06/24	16.1	112.38	75	113.21	113.00	-59	47,379	-0.12%
2021/06/23	15.1	110.93	36	110.81	111.50	-20.9	47,741	-0.04%
2021/06/22	41.1	109.18	19	109.16	108.50	22.1	48,354	0.05%
2021/06/21	56.5	109.24	11.5	109.06	108.50	45	49,335	0.09%
2021/06/18	25	112.04	11.3	112.49	111.50	13.7	50,635	0.03%
2021/06/17	29	111.05	12.1	112.20	113.00	16.9	51,947	0.03%
2021/06/16	29.1	112.21	10	111.95	111.50	19.1	54,351	0.04%
2021/06/15	40	112.63	3	112.83	113.00	37	56,251	0.07%
2021/06/11	19.1	113.63	38	113.12	113.50	-18.9	58,242	-0.03%
2021/06/10	3.7	110.46	31	110.89	110.50	-27.3	59,189	-0.05%
2021/06/09	9.1	110.01	5.1	110.29	109.50	4	60,027	0.01%
2021/06/08	21	110.50	16.6	110.59	110.50	4.4	61,243	0.01%
2021/06/07	18	110.83	9.1	111.12	110.50	8.9	62,197	0.01%
2021/06/04	27.2	109.91	26.2	110.84	112.00	1	62,654	0.00%
2021/06/03	28	111.86	26	111.58	111.00	2	62,906	0.00%
2021/06/02	29.2	112.69	9.3	113.70	112.00	19.9	63,414	0.03%
2021/06/01	25.5	114.02	20	114.30	114.50	5.5	64,306	0.01%
2021/05/31	24.2	112.52	31.2	112.92	113.50	-7	65,255	-0.01%
2021/05/28	27	110.74	24	111.00	111.00	3	66,126	0.00%
2021/05/27	92.9	108.43	65	109.53	109.50	27.9	66,575	0.04%
2021/05/26	14.4	111.58	54.1	111.65	111.50	-39.7	67,559	-0.06%
2021/05/25	40	112.23	62.3	112.14	112.00	-22.3	69,013	-0.03%
2021/05/24	27.4	108.98	58.5	109.13	109.50	-31.1	69,079	-0.05%
2021/05/21	19.1	109.00	81.3	109.00	109.50	-62.2	69,408	-0.09%
2021/05/20	62.2	105.85	40.1	106.04	106.00	22.1	69,516	0.03%
2021/05/19	86.3	105.03	27.6	105.31	105.00	58.6	70,236	0.08%
2021/05/18	17.3	105.12	111	104.63	107.00	-93.7	70,231	-0.13%	大賣/
2021/05/17	165.2	99.90	164.4	99.78	98.20	0.9	70,387	0.00%	大買/大賣/
2021/05/14	51.1	104.92	20	104.85	104.50	31.1	70,236	0.04%
2021/05/13	81.2	102.08	88.7	102.92	103.00	-7.5	70,571	-0.01%
2021/05/12	171.5	101.12	200.7	100.82	102.00	-29.2	70,334	-0.04%	大買/大賣/
2021/05/11	130.1	108.25	40.9	106.84	107.00	89.3	69,233	0.13%	大買/
2021/05/10	141.5	114.30	80.2	114.44	113.00	61.3	69,994	0.09%	大買/
2021/05/07	61.2	116.36	42.4	115.88	117.50	18.8	72,312	0.03%
2021/05/06	25.3	111.75	16.8	112.14	112.50	8.5	73,359	0.01%
2021/05/05	87.2	111.06	35.5	111.35	110.00	51.7	74,195	0.07%
2021/05/04	143.1	109.08	98.1	109.43	108.50	45	75,249	0.06%	大買/
2021/05/03	115.8	112.94	70.6	113.16	112.50	45.2	76,133	0.06%	大買/
2021/04/29	54.2	117.29	22.7	117.40	116.00	31.6	78,603	0.04%
2021/04/28	50.1	117.17	20.1	117.48	117.00	30	79,282	0.04%
2021/04/27	72.6	119.29	56.1	119.22	118.50	16.4	80,842	0.02%
2021/04/26	35.4	118.18	28.9	118.26	117.50	6.5	81,368	0.01%
2021/04/23	121.4	118.40	49.5	118.04	119.00	71.9	82,262	0.09%	大買/
2021/04/22	86.4	118.86	89.6	119.17	117.50	-3.2	84,441	0.00%
2021/04/21	130.4	120.29	23.8	120.58	120.00	106.6	88,574	0.12%	大買/鉅額交易
2021/04/20	85.1	121.57	11.2	121.64	122.00	73.9	89,305	0.08%
2021/04/19	118	121.94	33.6	122.00	121.50	84.4	90,633	0.09%	大買/
2021/04/16	58.4	122.94	132.1	122.92	123.50	-73.7	91,260	-0.08%	大賣/
2021/04/15	43.3	120.49	51.4	120.55	121.00	-8.1	92,273	-0.01%
2021/04/14	209.5	120.97	99	121.04	121.50	110.5	93,500	0.12%	大買/鉅額交易
2021/04/13	68.5	122.27	62.2	122.49	122.50	6.3	96,281	0.01%
2021/04/12	86.8	120.75	40.1	120.34	120.50	46.7	99,322	0.05%
2021/04/09	100.8	121.32	28.7	121.23	120.00	72.1	102,027	0.07%
2021/04/08	20.4	122.41	35	122.37	122.50	-14.6	101,224	-0.01%
2021/04/07	47.2	123.20	41	123.34	123.50	6.2	101,243	0.01%
2021/04/06	27.8	123.08	49.9	123.21	122.50	-22.1	101,439	-0.02%
2021/04/01	94.5	122.09	53.3	122.18	121.50	41.2	101,864	0.04%
2021/03/31	137.3	124.69	82.1	124.66	124.00	55.2	102,143	0.05%	大買/
2021/03/30	20.2	129.34	55.7	129.15	129.50	-35.6	100,661	-0.04%
2021/03/29	30.3	127.95	98.2	128.15	128.50	-68	100,823	-0.07%
2021/03/26	58.6	126.96	26.5	126.87	126.50	32.2	101,700	0.03%
2021/03/25	57.6	127.61	57	126.90	126.50	0.6	101,299	0.00%
2021/03/24	63.5	128.49	58.1	129.36	128.00	5.4	100,686	0.01%
2021/03/23	111.4	132.18	146.2	131.73	130.50	-34.8	99,806	-0.03%	大買/大賣/
2021/03/22	396.5	125.16	100.7	127.29	130.00	295.7	98,701	0.30%	大買/鉅額交易
2021/03/19	156.9	124.83	160	125.09	123.50	-3.1	97,546	0.00%	大買/大賣/
2021/03/18	103.1	129.65	158.1	129.83	129.50	-55	95,637	-0.06%	大買/大賣/
2021/03/17	130.7	125.78	347	126.43	126.00	-216.3	94,357	-0.23%	大買/大賣/鉅額交易
2021/03/16	44.4	122.45	142.5	122.32	123.00	-98.1	92,873	-0.11%	大賣/
2021/03/15	16.7	120.27	108.8	119.93	121.00	-92	92,452	-0.10%	大賣/
2021/03/12	83.4	119.10	100.2	119.37	120.00	-16.8	93,263	-0.02%
2021/03/11	35.6	117.04	129.2	117.20	117.00	-93.6	94,385	-0.10%	大賣/
2021/03/10	16.3	115.68	36.5	115.69	115.50	-20.2	93,926	-0.02%
2021/03/09	7.8	113.01	41.2	114.10	115.00	-33.4	93,640	-0.04%
2021/03/08	106.9	114.29	43	114.57	113.50	63.9	93,481	0.07%	大買/
2021/03/05	73.2	114.35	106.3	114.01	115.00	-33.2	92,985	-0.04%	大賣/
2021/03/04	102.6	113.03	53	114.43	114.50	49.6	92,545	0.05%	大買/
2021/03/03	75.8	114.15	104.7	114.75	115.50	-28.9	91,575	-0.03%	大賣/
2021/03/02	27.2	113.06	61.3	113.84	112.00	-34.1	90,689	-0.04%
2021/02/26	218.8	112.80	43	114.34	112.00	175.8	90,179	0.19%	大買/鉅額交易
2021/02/25	53.1	115.39	74	115.26	116.50	-20.9	88,553	-0.02%
2021/02/24	62.1	112.52	18.9	112.91	110.50	43.2	87,097	0.05%
2021/02/23	93.7	111.32	114.4	110.54	111.50	-20.7	86,598	-0.02%	大賣/
2021/02/22	87.1	111.87	91.2	112.61	111.00	-4	86,137	0.00%
2021/02/19	55.2	110.43	58.7	110.26	110.00	-3.5	85,645	0.00%
2021/02/18	45.7	113.63	29.5	113.34	113.00	16.2	84,850	0.02%
2021/02/17	46.7	113.88	127.5	114.29	114.00	-80.7	84,908	-0.10%	大賣/
2021/02/05	79.9	114.10	52.4	114.68	113.50	27.4	83,928	0.03%
2021/02/04	152.7	114.21	87	114.71	114.00	65.7	83,134	0.08%	大買/
2021/02/03	68.7	116.42	61.7	115.92	116.50	7	82,680	0.01%
2021/02/02	42.6	116.89	135.6	116.11	116.50	-93	82,107	-0.11%	大賣/
2021/02/01	154	111.09	98.9	110.62	113.00	55.1	81,389	0.07%	大買/
2021/01/29	272.1	115.08	302.5	114.73	111.50	-30.4	79,640	-0.04%	大買/大賣/
2021/01/28	155.8	119.16	108	119.71	118.50	47.8	76,874	0.06%	大買/大賣/
2021/01/27	107.6	123.84	199.8	123.78	123.00	-92.2	75,136	-0.12%	大買/大賣/
2021/01/26	146.3	122.08	107.7	122.45	122.00	38.6	73,916	0.05%	大買/大賣/
2021/01/25	131.7	120.18	269.1	121.01	123.00	-137.4	72,070	-0.19%	大買/大賣/鉅額交易
2021/01/22	264.1	120.33	266.4	120.05	121.50	-2.3	70,174	0.00%	大買/大賣/
2021/01/21	57.5	116.62	182.3	116.57	117.00	-124.8	67,021	-0.19%	大賣/鉅額交易
2021/01/20	126.4	115.96	258.8	116.82	114.50	-132.4	66,129	-0.20%	大買/大賣/鉅額交易
2021/01/19	170.1	115.16	161.7	115.31	115.00	8.4	64,197	0.01%	大買/大賣/
2021/01/18	105.8	112.98	91.1	113.28	114.00	14.8	63,005	0.02%	大買/
2021/01/15	197.8	115.91	226.1	116.08	115.50	-28.3	61,737	-0.05%	大買/大賣/
2021/01/14	290.3	113.17	566.8	112.37	116.00	-276.5	59,302	-0.47%	大買/大賣/鉅額交易
2021/01/13	146.2	106.28	59.6	106.00	106.50	86.6	54,542	0.16%	大買/
2021/01/12	56.7	104.09	156	104.18	104.00	-99.3	53,983	-0.18%	大賣/
2021/01/11	95.3	107.74	32.8	107.69	107.50	62.6	53,647	0.12%
2021/01/08	97.8	107.70	158.2	107.65	108.00	-60.4	53,291	-0.11%	大賣/
2021/01/07	78.6	106.93	244.7	107.08	107.00	-166.1	51,832	-0.32%	大賣/鉅額交易
2021/01/06	212.9	106.03	304	106.14	105.00	-91.1	50,561	-0.18%	大買/大賣/
2021/01/05	256.5	103.18	495.3	103.08	104.00	-238.8	47,274	-0.51%	大買/大賣/鉅額交易
2021/01/04	302.1	97.43	363.4	96.39	99.90	-61.2	44,037	-0.14%	大買/大賣/
2020/12/31	19.1	91.71	18.7	91.69	92.00	0.4	40,427	0.00%
2020/12/30	12	90.75	55	91.05	91.60	-42.9	40,179	-0.11%
2020/12/29	39.5	90.61	31.2	90.69	90.40	8.3	39,796	0.02%
2020/12/28	105	92.40	73.6	92.25	91.80	31.4	39,355	0.08%	大買/
2020/12/25	130.3	91.62	257.5	91.50	91.80	-127.2	38,556	-0.33%	大買/大賣/鉅額交易
2020/12/24	101.1	89.44	37.8	89.48	89.60	63.2	37,188	0.17%	大買/
2020/12/23	18.1	88.77	49	88.80	88.80	-30.9	37,032	-0.08%
2020/12/22	74.1	88.87	208.9	88.77	87.70	-134.8	36,732	-0.37%	大賣/鉅額交易
2020/12/21	57.1	87.78	44	87.99	88.00	13.1	36,124	0.04%
2020/12/18	19.5	87.85	43.2	87.83	87.70	-23.7	35,941	-0.07%
2020/12/17	51.7	87.99	34.4	87.96	87.80	17.3	35,866	0.05%
2020/12/16	23.3	87.82	33.6	87.80	88.20	-10.3	35,716	-0.03%
2020/12/15	36.5	87.04	7.6	86.96	87.10	28.9	35,463	0.08%
2020/12/14	43.1	88.67	38.3	88.60	87.70	4.8	35,162	0.01%
2020/12/11	55.1	87.10	87.4	87.47	87.60	-32.3	34,666	-0.09%
2020/12/10	52.1	87.88	81.4	87.76	87.70	-29.3	33,930	-0.09%
2020/12/09	62.3	88.68	150.2	88.74	89.00	-87.9	33,480	-0.26%	大賣/
2020/12/08	175.2	88.47	271.5	88.77	87.60	-96.3	32,621	-0.30%	大買/大賣/
2020/12/07	322.6	86.75	188.5	86.08	87.90	134	31,140	0.43%	大買/大賣/鉅額交易
2020/12/04	55.1	83.04	57.8	83.13	82.90	-2.7	28,798	-0.01%
2020/12/03	40.2	82.12	7	82.01	82.00	33.2	28,368	0.12%
2020/12/02	14.2	82.55	3.4	82.86	82.70	10.8	28,204	0.04%
2020/12/01	5.3	82.59	30.6	82.49	82.90	-25.3	28,227	-0.09%
2020/11/30	11.3	82.39	3.2	82.79	82.30	8.1	28,504	0.03%
2020/11/27	8.7	82.58	29.9	82.58	82.60	-21.1	27,917	-0.08%
2020/11/26	40.1	82.96	39.2	82.94	83.00	0.9	27,869	0.00%
2020/11/25	11.2	82.09	18.9	81.87	82.00	-7.7	27,823	-0.03%
2020/11/24	1.1	82.49	73.3	82.24	82.00	-72.1	27,853	-0.26%
2020/11/23	25.2	82.73	17.3	82.78	82.90	7.9	27,877	0.03%
2020/11/20	36.1	82.39	24	82.39	82.50	12.1	27,738	0.04%
2020/11/19	7.4	82.79	12.5	82.76	82.90	-5.1	27,618	-0.02%
2020/11/18	4.1	83.12	26.9	83.13	83.20	-22.8	27,595	-0.08%
2020/11/17	51.7	82.59	42.3	82.90	83.00	9.4	27,491	0.03%
2020/11/16	44.3	82.26	118.6	82.48	82.60	-74.3	27,885	-0.27%	大賣/
2020/11/13	26.9	81.47	47.1	81.46	81.40	-20.1	27,577	-0.07%
2020/11/12	48.1	81.76	37.2	81.68	81.90	10.9	27,494	0.04%
2020/11/11	42.2	80.84	248.9	81.26	81.60	-206.7	27,213	-0.76%	大賣/鉅額交易
2020/11/10	8	80.76	34.6	80.75	80.80	-26.6	27,174	-0.10%
2020/11/09	34.1	81.12	200.7	81.18	81.20	-166.6	28,235	-0.59%	大賣/鉅額交易
2020/11/06	4.8	79.48	22	79.56	79.70	-17.3	28,321	-0.06%
2020/11/05	2	78.65	16.1	78.86	79.00	-14.1	28,488	-0.05%
2020/11/04	21	78.79	18	78.88	78.80	3	29,073	0.01%
2020/11/03	13.3	78.40	13	78.52	78.30	0.3	29,122	0.00%
2020/11/02	17	77.87	10	77.93	78.30	7	29,432	0.02%
2020/10/30	22.7	77.74	7.4	77.79	77.50	15.3	29,600	0.05%
2020/10/29	26	77.32	34.2	77.37	78.00	-8.2	29,550	-0.03%
2020/10/28	54	78.74	22.6	79.18	78.30	31.4	30,059	0.10%
2020/10/27	137.2	79.53	45.2	79.65	80.00	92.1	30,234	0.30%	大買/
2020/10/26	106.1	80.39	24	80.50	80.20	82.1	30,632	0.27%	大買/
2020/10/23	64.2	80.71	17.8	81.00	80.70	46.4	31,049	0.15%
2020/10/22	15	80.48	17	80.64	80.80	-2	32,073	-0.01%
2020/10/21	78	80.74	27	80.85	80.40	51	32,779	0.16%
2020/10/20	87.3	81.29	58.5	81.44	81.40	28.8	33,058	0.09%
2020/10/19	70.5	80.88	647.5	80.97	81.30	-577	33,610	-1.72%	大賣/鉅額交易
2020/10/16	17.1	79.13	54.8	79.06	78.60	-37.7	33,408	-0.11%
2020/10/15	10	77.90	9	78.21	78.10	1	33,847	0.00%
2020/10/14	18	78.08	36	78.34	78.00	-18	34,602	-0.05%
2020/10/13	6	78.30	27.2	78.50	78.90	-21.1	34,800	-0.06%
2020/10/12	21.5	78.63	29	78.50	78.70	-7.5	35,259	-0.02%
2020/10/08	2.5	77.76	7	77.79	78.00	-4.5	35,425	-0.01%
2020/10/07	11	77.49	10.2	77.48	77.40	0.8	35,744	0.00%
2020/10/06	16	77.91	13	77.95	77.80	3	36,066	0.01%
2020/10/05	6	77.67	8.2	77.76	77.70	-2.2	36,653	-0.01%
2020/09/30	4.4	77.58	9	77.68	77.40	-4.6	37,159	-0.01%
2020/09/29	34.1	77.46	27	77.97	77.00	7.1	37,455	0.02%
2020/09/28	7	76.51	47.1	76.21	76.90	-40.1	37,793	-0.11%
2020/09/25	51.6	74.78	10	74.54	74.30	41.6	38,001	0.11%
2020/09/24	91	75.36	8.4	75.20	75.00	82.6	38,076	0.22%
2020/09/23	12	76.75	62	76.78	76.70	-50	37,687	-0.13%
2020/09/22	22.5	76.89	41	76.74	76.80	-18.5	38,132	-0.05%
2020/09/21	29.1	77.61	3.3	77.66	77.40	25.8	38,706	0.07%
2020/09/18	27	77.86	5	77.84	77.60	22	40,000	0.05%
2020/09/17	27	78.21	6	78.10	78.10	21	40,947	0.05%
2020/09/16	3	79.20	34	78.94	78.80	-31	41,362	-0.07%
2020/09/15	5	79.12	2	79.10	79.10	3	41,339	0.01%
2020/09/14	9.2	79.25	52.9	79.09	79.40	-43.7	41,646	-0.11%
2020/09/11	6.5	78.30	5	78.30	78.50	1.5	41,491	0.00%
2020/09/10	10	78.32	65.5	78.37	78.50	-55.5	41,523	-0.13%
2020/09/09	28	77.06	12	77.03	77.90	16	41,410	0.04%
2020/09/08	24	77.71	29	77.61	77.50	-5	41,473	-0.01%
2020/09/07	11.1	76.95	3	77.07	77.30	8.1	41,611	0.02%
2020/09/04	58.1	76.91	6	77.00	76.90	52.1	41,954	0.12%
2020/09/03	37	78.34	22	78.67	77.70	15	41,789	0.04%
2020/09/02	19.1	77.17	15.2	77.09	77.80	3.8	41,734	0.01%
2020/09/01	31	76.67	20	76.76	77.00	11	42,211	0.03%
2020/08/31	20.1	77.42	37	77.56	76.90	-16.9	42,474	-0.04%
2020/08/28	27	77.49	8	77.68	77.50	19	42,692	0.04%
2020/08/27	13	77.65	20.1	77.99	77.50	-7.1	42,988	-0.02%
2020/08/26	58	78.08	4	77.90	78.20	54	43,281	0.12%
2020/08/25	20.2	78.29	5	78.38	78.30	15.2	43,441	0.03%
2020/08/24	92.3	77.94	65	77.88	77.60	27.3	43,891	0.06%
2020/08/21	8	77.95	77.4	78.01	78.20	-69.4	43,964	-0.16%
2020/08/20	329	77.75	29.1	77.74	77.10	299.9	43,929	0.68%	大買/鉅額交易
2020/08/19	133.5	79.80	21.5	80.19	79.30	112	43,368	0.26%	大買/鉅額交易
2020/08/18	103.6	79.50	73	79.80	79.80	30.6	43,283	0.07%	大買/
2020/08/17	55.3	80.26	29.9	80.21	80.20	25.4	43,604	0.06%
2020/08/14	82.3	80.01	125	80.34	80.40	-42.7	43,618	-0.10%	大賣/
2020/08/13	183	80.43	350.1	81.39	79.50	-167.1	43,559	-0.38%	大買/大賣/鉅額交易
2020/08/12	188	80.80	106	81.08	81.40	82	42,948	0.19%	大買/大賣/
2020/08/11	72	79.87	7	79.80	79.80	65	43,139	0.15%
2020/08/10	168.1	80.10	289.1	80.26	80.50	-121	43,407	-0.28%	大買/大賣/鉅額交易
2020/08/07	160	78.54	7	78.51	78.30	153	43,275	0.35%	大買/鉅額交易
2020/08/06	50.1	78.99	139	79.05	79.00	-88.9	43,625	-0.20%	大賣/
2020/08/05	39	78.21	11	78.25	77.90	28	43,829	0.06%
2020/08/04	18	77.74	85	77.97	78.10	-67	44,340	-0.15%
2020/08/03	176.1	77.52	103.7	77.85	77.10	72.4	44,597	0.16%	大買/大賣/
2020/07/31	147	79.01	31	79.08	78.40	116	44,108	0.26%	大買/鉅額交易
2020/07/30	75.2	77.89	8.1	77.96	78.00	67.2	43,832	0.15%
2020/07/29	174	78.36	15	78.79	78.00	159	43,666	0.36%	大買/鉅額交易
2020/07/28	364	79.55	285	81.28	78.40	79	43,848	0.18%	大買/大賣/
2020/07/27	208.1	79.06	38.1	78.30	78.00	170	43,342	0.39%	大買/鉅額交易
2020/07/24	159	80.87	11.6	80.72	80.00	147.4	42,760	0.34%	大買/鉅額交易
2020/07/23	75.2	81.84	60.4	81.87	82.10	14.8	42,348	0.03%
2020/07/22	72.2	85.55	74.8	85.51	85.90	-2.6	41,517	-0.01%
2020/07/21	100.7	85.40	56.6	85.54	85.30	44.1	40,594	0.11%
2020/07/20	71	85.91	97.2	86.91	86.80	-26.2	39,798	-0.07%
2020/07/17	34	88.17	67.6	88.25	88.00	-33.6	39,066	-0.09%
2020/07/16	40	87.52	40.9	87.52	87.60	-0.9	39,095	0.00%
2020/07/15	14.3	86.79	41.3	86.76	86.60	-27.1	38,790	-0.07%
2020/07/14	20.1	86.62	72.9	86.54	86.30	-52.8	39,163	-0.13%
2020/07/13	65.9	86.25	41.5	86.06	86.70	24.3	39,298	0.06%
2020/07/10	38.1	85.15	71.1	85.37	84.80	-33	39,392	-0.08%
2020/07/09	47.2	86.44	33	86.38	86.20	14.2	39,134	0.04%
2020/07/08	14.4	86.97	31.4	87.03	87.00	-17	38,728	-0.04%
2020/07/07	10.5	86.24	83	86.48	87.00	-72.5	38,430	-0.19%
2020/07/06	54.3	86.36	96.7	86.48	86.40	-42.4	38,484	-0.11%
2020/07/03	96.8	85.35	146	85.37	85.30	-49.2	39,251	-0.13%	大賣/
2020/07/02	74.1	85.57	20.1	85.70	86.00	54	39,318	0.14%
2020/07/01	33.2	86.45	85.3	87.02	85.90	-52.1	39,567	-0.13%
2020/06/30	19.4	86.18	65.4	86.11	86.30	-46	39,234	-0.12%
2020/06/29	89.1	84.61	364.3	83.91	85.20	-275.2	38,911	-0.71%	大賣/鉅額交易
2020/06/24	162.9	83.04	134.1	82.92	83.50	28.8	37,861	0.08%	大買/大賣/
2020/06/23	27	79.95	58	80.07	80.20	-31	37,387	-0.08%
2020/06/22	23.1	78.56	7	78.67	78.90	16.1	37,269	0.04%
2020/06/19	34	78.52	37	78.65	78.80	-3	37,883	-0.01%
2020/06/18	4	78.33	3.4	78.59	78.50	0.6	37,988	0.00%
2020/06/17	5.2	78.53	26	78.65	78.20	-20.8	38,713	-0.05%
2020/06/16	1	78.20	54	78.21	78.40	-53	40,122	-0.13%
2020/06/15	39.5	77.49	20	77.53	77.00	19.5	41,533	0.05%
2020/06/12	149.4	77.35	53	77.21	78.00	96.4	42,349	0.23%	大買/
2020/06/11	90	78.58	53	79.31	78.60	37	42,992	0.09%
2020/06/10	3.3	79.58	20	79.70	79.90	-16.7	43,388	-0.04%
2020/06/09	17.6	79.44	107	79.85	79.50	-89.4	44,767	-0.20%	大賣/
2020/06/08	61.1	79.15	100	79.38	79.70	-38.9	45,559	-0.09%
2020/06/05	13	78.02	82	78.12	78.50	-69	45,175	-0.15%
2020/06/04	16	78.16	70.1	78.32	78.40	-54.1	45,232	-0.12%
2020/06/03	45	77.90	130	78.01	78.10	-85	45,254	-0.19%	大賣/
2020/06/02	14.2	76.89	139	77.14	77.10	-124.8	45,186	-0.28%	大賣/鉅額交易
2020/06/01	14.2	76.45	138.6	76.38	76.20	-124.4	45,106	-0.28%	大賣/鉅額交易
2020/05/29	11	74.91	12	75.09	75.80	-1	45,158	0.00%
2020/05/28	12.3	75.31	98	75.65	75.30	-85.7	44,994	-0.19%
2020/05/27	8	75.30	24.8	75.07	75.30	-16.8	45,453	-0.04%
2020/05/26	23.9	74.99	27.1	74.90	74.80	-3.2	45,969	-0.01%
2020/05/25	47	73.23	23.4	72.96	73.60	23.6	46,216	0.05%
2020/05/22	91	73.86	36.1	73.90	73.60	54.9	46,552	0.12%
2020/05/21	14.2	74.82	6	74.63	74.70	8.2	46,325	0.02%
2020/05/20	30	74.78	10	74.69	74.50	20	46,417	0.04%
2020/05/19	76.2	75.02	342	75.44	74.80	-265.8	46,489	-0.57%	大賣/鉅額交易
2020/05/18	319	75.47	34.5	75.40	75.00	284.5	46,100	0.62%	大買/鉅額交易
2020/05/15	66	77.40	17.1	77.31	77.10	48.9	45,526	0.11%
2020/05/14	55	78.28	21	78.24	78.20	34	45,023	0.08%
2020/05/13	32	78.48	47.4	78.30	78.80	-15.4	44,680	-0.03%
2020/05/12	63	77.50	115.1	77.80	77.30	-52.1	44,565	-0.12%	大賣/
2020/05/11	21	78.27	90	78.25	78.90	-69	44,747	-0.15%
2020/05/08	16.2	76.39	192	76.29	76.20	-175.8	44,242	-0.40%	大賣/鉅額交易
2020/05/07	64.2	75.27	101	75.34	75.20	-36.8	44,308	-0.08%	大賣/
2020/05/06	18	74.41	5.2	74.73	74.30	12.8	44,218	0.03%
2020/05/05	25.2	74.41	10	74.47	74.10	15.2	44,492	0.03%
2020/05/04	212	74.50	16	74.47	74.50	196	44,768	0.44%	大買/鉅額交易
2020/04/30	430	76.35	129	76.44	77.00	301	44,694	0.67%	大買/大賣/鉅額交易
2020/04/29	11.2	75.83	49	75.94	75.60	-37.8	44,975	-0.08%
2020/04/28	27.3	74.98	13.2	75.03	75.20	14.1	45,609	0.03%
2020/04/27	9.3	74.89	23	74.91	74.90	-13.7	47,798	-0.03%
2020/04/24	17	73.83	4	74.05	73.80	13	47,910	0.03%
2020/04/23	17.1	74.39	43.1	74.68	74.00	-26	48,896	-0.05%
2020/04/22	51	73.18	19.1	72.81	73.90	31.9	48,768	0.07%
2020/04/21	131	74.66	48	74.45	73.50	83	48,703	0.17%	大買/
2020/04/20	38	75.91	220	76.10	76.20	-182	48,171	-0.38%	大賣/鉅額交易
2020/04/17	83	75.53	179	76.07	75.80	-96	48,024	-0.20%	大賣/
2020/04/16	55	74.59	34	74.63	74.00	21	47,392	0.04%
2020/04/15	127	74.16	12	74.43	74.10	115	47,157	0.24%	大買/鉅額交易
2020/04/14	72.5	73.90	27	74.01	74.40	45.5	47,387	0.10%
2020/04/13	18.2	73.37	9	73.33	73.10	9.2	47,485	0.02%
2020/04/10	14	73.73	16	73.73	73.90	-2	47,506	0.00%
2020/04/09	70.1	74.49	136	74.88	74.00	-65.9	47,817	-0.14%	大賣/
2020/04/08	161.2	74.29	184.6	73.66	75.00	-23.4	47,242	-0.05%	大買/大賣/
2020/04/07	91.1	71.09	42	71.24	71.20	49.1	45,981	0.11%
2020/04/06	19	69.90	14.4	70.00	70.20	4.7	45,466	0.01%
2020/04/01	23.1	70.07	38	70.04	70.00	-14.9	44,975	-0.03%
2020/03/31	60	70.15	27	70.09	69.90	33	44,733	0.07%
2020/03/30	24.1	69.65	11	69.69	70.00	13.1	44,283	0.03%
2020/03/27	43	71.04	34	71.09	70.10	9	43,919	0.02%
2020/03/26	45.1	70.90	24	71.26	71.00	21.1	43,204	0.05%
2020/03/25	69	71.76	43.9	71.85	71.40	25.1	43,208	0.06%
2020/03/24	21.1	69.84	64.8	70.20	69.40	-43.8	42,793	-0.10%
2020/03/23	124.7	67.74	20	67.93	67.50	104.7	43,074	0.24%	大買/鉅額交易
2020/03/20	60.4	69.58	68.8	69.85	70.80	-8.4	42,561	-0.02%
2020/03/19	180.2	67.64	111	67.72	66.30	69.2	41,412	0.17%	大買/大賣/
2020/03/18	117.2	70.40	26.2	70.72	70.00	91	40,185	0.23%	大買/
2020/03/17	137.3	71.19	89.5	71.47	70.60	47.8	39,472	0.12%	大買/
2020/03/16	141.3	72.54	78	71.91	71.10	63.3	38,858	0.16%	大買/
2020/03/13	204.6	71.25	92.9	71.96	74.60	111.7	38,007	0.29%	大買/鉅額交易
2020/03/12	351	75.98	100	75.92	74.70	251	36,846	0.68%	大買/鉅額交易
2020/03/11	113.1	79.17	19.6	79.16	78.60	93.5	35,761	0.26%	大買/
2020/03/10	134.4	78.98	144	79.36	79.40	-9.6	35,582	-0.03%	大買/大賣/
2020/03/09	138	79.32	83	79.72	79.10	55	35,358	0.16%	大買/
2020/03/06	109	80.87	7.4	81.34	80.80	101.6	35,166	0.29%	大買/鉅額交易
2020/03/05	32	83.08	94	83.06	82.70	-62	35,040	-0.18%
2020/03/04	13.5	81.53	25.8	81.53	81.70	-12.4	35,049	-0.04%
2020/03/03	33	81.26	147	81.38	81.00	-114	34,888	-0.33%	大賣/鉅額交易
2020/03/02	166	79.33	68	79.73	79.20	98	34,638	0.28%	大買/
2020/02/27	135.2	80.54	4	81.05	80.30	131.2	34,937	0.38%	大買/鉅額交易
2020/02/26	107	81.52	18	81.71	81.10	89	34,982	0.25%	大買/
2020/02/25	86	80.82	138.2	81.39	82.30	-52.2	34,763	-0.15%	大賣/
2020/02/24	29	80.57	16.1	80.70	80.70	12.9	34,847	0.04%
2020/02/21	33.2	81.85	8	81.99	81.70	25.2	35,036	0.07%
2020/02/20	99.2	82.79	67.2	83.17	82.80	32	36,338	0.09%
2020/02/19	27	83.51	77	83.88	83.80	-50	36,346	-0.14%
2020/02/18	75.1	83.22	4	83.60	83.40	71.1	36,642	0.19%
2020/02/17	41.8	83.95	24.2	83.94	83.90	17.6	37,750	0.05%
2020/02/14	34	84.74	21	84.95	84.90	13	38,341	0.03%
2020/02/13	85.3	85.43	18	85.68	84.70	67.3	39,439	0.17%
2020/02/12	33	85.24	93.2	84.67	85.50	-60.2	40,708	-0.15%
2020/02/11	19	82.74	118	82.85	82.90	-99	41,559	-0.24%	大賣/
2020/02/10	72.1	81.47	61	80.71	82.00	11.1	42,608	0.03%
2020/02/07	35	83.14	121.6	83.49	82.90	-86.6	43,602	-0.20%	大賣/
2020/02/06	136.5	83.24	55.7	83.01	83.60	80.8	45,059	0.18%	大買/
2020/02/05	31.4	82.21	97	82.17	82.20	-65.6	46,922	-0.14%
2020/02/04	28.2	83.09	137	82.50	82.20	-108.8	48,200	-0.23%	大賣/鉅額交易
2020/02/03	72.4	79.00	102	79.51	82.20	-29.6	48,094	-0.06%	大賣/
2020/01/31	102.7	83.46	99.3	84.19	83.20	3.4	47,505	0.01%	大買/
2020/01/30	219.5	83.92	69.7	84.37	83.10	149.8	47,070	0.32%	大買/鉅額交易
2020/01/20	15.6	92.55	29.7	92.60	92.30	-14.1	44,925	-0.03%
2020/01/17	21	92.13	121	91.99	92.30	-100	44,926	-0.22%	大賣/
2020/01/16	1.3	89.84	9	89.93	90.00	-7.7	44,307	-0.02%
2020/01/15	5	89.90	24	89.99	89.90	-19	45,467	-0.04%
2020/01/14	8	89.91	20.2	89.96	90.00	-12.2	46,469	-0.03%
2020/01/13	0	0.00	38	89.41	89.60	-38	46,698	-0.08%
2020/01/10	13	88.35	43	88.47	89.00	-30	47,630	-0.06%
2020/01/09	11	87.37	16.7	87.36	87.10	-5.7	48,452	-0.01%
2020/01/08	79	87.03	57.7	87.02	86.50	21.3	48,573	0.04%
2020/01/07	69.8	89.21	16	89.31	89.10	53.8	48,302	0.11%
2020/01/06	26.2	90.56	31.6	90.54	90.50	-5.4	48,395	-0.01%
2020/01/03	33	91.22	69.2	91.47	91.60	-36.2	48,271	-0.07%
2020/01/02	26	90.76	14	91.24	90.80	12	48,116	0.02%
2019/12/31	9.7	90.82	10.2	90.85	90.80	-0.5	48,193	0.00%
2019/12/30	3.2	91.09	15	91.36	90.90	-11.8	48,265	-0.02%
2019/12/27	1.2	91.28	35.6	91.57	91.50	-34.4	48,462	-0.07%
2019/12/26	17.1	90.77	26.8	90.99	90.80	-9.7	48,560	-0.02%
2019/12/25	5.4	90.95	3	91.03	91.00	2.4	49,146	0.00%
2019/12/24	36	91.12	16.2	91.02	90.90	19.8	49,384	0.04%
2019/12/23	8	90.99	31.2	91.01	91.50	-23.2	49,552	-0.05%
2019/12/20	34.1	92.16	483	91.84	91.10	-448.9	49,578	-0.91%	大賣/鉅額交易
2019/12/19	9	91.82	38.2	91.91	92.20	-29.2	49,260	-0.06%
2019/12/18	24	92.44	106.1	92.18	92.40	-82.1	48,958	-0.17%	大賣/
2019/12/17	34.5	91.21	5.6	91.31	91.60	28.9	48,539	0.06%
2019/12/16	15	91.73	88.7	91.66	91.60	-73.7	48,561	-0.15%
2019/12/13	5	91.34	40.1	91.29	91.00	-35.1	48,552	-0.07%
2019/12/12	23	91.73	26.6	91.62	91.00	-3.6	48,727	-0.01%
2019/12/11	6.1	91.18	22	91.04	91.30	-15.9	48,865	-0.03%
2019/12/10	9.1	90.36	8.3	90.25	90.30	0.8	49,354	0.00%
2019/12/09	23	91.01	42	91.24	91.00	-19	49,715	-0.04%
2019/12/06	3	89.90	42	90.05	90.50	-39	49,472	-0.08%
2019/12/05	17.1	90.33	10	90.22	89.90	7.1	49,467	0.01%
2019/12/04	41.7	88.93	14	88.83	89.50	27.7	49,622	0.06%
2019/12/03	25	89.31	111.7	89.26	90.00	-86.7	49,672	-0.17%	大賣/
2019/12/02	38.2	88.47	29	88.15	88.60	9.2	49,485	0.02%
2019/11/29	40.5	89.27	24.1	89.42	88.50	16.4	49,213	0.03%
2019/11/28	6	90.12	55.1	90.50	89.80	-49.1	48,897	-0.10%
2019/11/27	4	90.08	17.6	90.19	90.60	-13.6	49,237	-0.03%
2019/11/26	27.1	90.06	18	89.94	89.90	9.1	49,243	0.02%
2019/11/25	37.4	89.65	22.2	89.80	89.60	15.2	48,294	0.03%
2019/11/22	15.6	91.70	7	92.07	91.40	8.5	47,978	0.02%
2019/11/21	9.4	91.38	42.5	91.37	92.50	-33.1	47,972	-0.07%
2019/11/20	20	91.95	20.5	91.69	91.90	-0.5	47,375	0.00%
2019/11/19	33	91.82	143	92.06	92.80	-110	47,024	-0.23%	大賣/鉅額交易
2019/11/18	11	90.37	51.6	90.30	90.50	-40.6	45,679	-0.09%
2019/11/15	11.4	90.37	29.2	90.26	90.10	-17.8	45,397	-0.04%
2019/11/14	160.3	90.12	100.5	90.39	89.30	59.8	45,007	0.13%	大買/
2019/11/13	66.2	89.68	42	89.57	89.70	24.2	44,081	0.05%
2019/11/12	105.4	89.33	151.8	90.04	91.00	-46.4	43,699	-0.11%	大買/大賣/
2019/11/11	61.2	88.37	81.9	88.18	87.90	-20.6	42,815	-0.05%
2019/11/08	90.2	91.91	193.6	91.82	90.90	-103.4	41,247	-0.25%	大賣/鉅額交易
2019/11/07	13	90.33	107.4	90.38	90.80	-94.4	39,749	-0.24%	大賣/
2019/11/06	38	90.20	101.9	90.02	90.40	-63.9	38,542	-0.17%	大賣/
2019/11/05	69.1	89.89	170.4	89.73	90.00	-101.3	37,282	-0.27%	大賣/鉅額交易
2019/11/04	59.7	87.65	253.2	87.93	89.00	-193.5	36,054	-0.54%	大賣/鉅額交易
2019/11/01	65	83.99	196	83.23	84.80	-131	34,294	-0.38%	大賣/鉅額交易
2019/10/31	12	80.87	57	81.17	80.60	-45	33,093	-0.14%
2019/10/30	27.2	80.13	24.4	80.15	80.20	2.8	32,959	0.01%
2019/10/29	28	80.70	35.3	80.96	80.80	-7.3	32,835	-0.02%
2019/10/28	26	80.52	43	80.36	80.10	-17	32,576	-0.05%
2019/10/25	57	79.85	121	80.07	80.20	-64	32,470	-0.20%	大賣/
2019/10/24	63.4	80.52	171.2	80.74	80.50	-107.9	32,252	-0.33%	大賣/鉅額交易
2019/10/23	105	79.83	222.2	80.10	80.50	-117.2	32,630	-0.36%	大買/大賣/鉅額交易
2019/10/22	201	79.23	340.8	79.39	79.50	-139.8	32,364	-0.43%	大買/大賣/鉅額交易
2019/10/21	67	77.46	71.8	77.17	77.60	-4.8	31,601	-0.02%
2019/10/18	54.3	77.55	310.4	77.62	76.90	-256.1	31,704	-0.81%	大賣/鉅額交易
2019/10/17	227.4	76.04	216.6	76.25	77.20	10.8	30,791	0.04%	大買/大賣/
2019/10/16	2	75.00	26.7	75.11	75.00	-24.7	29,769	-0.08%
2019/10/15	232	75.01	234	74.87	74.70	-2	29,704	-0.01%	大買/大賣/
2019/10/14	4	74.35	215	74.27	74.50	-211	30,027	-0.70%	大賣/鉅額交易
2019/10/09	17	73.51	12	73.39	72.90	5	29,767	0.02%
2019/10/08	6	73.92	185	73.80	74.00	-179	29,894	-0.60%	大賣/鉅額交易
2019/10/07	25	73.44	74	73.74	73.40	-49	29,759	-0.16%
2019/10/04	107	72.52	8.4	72.38	72.70	98.6	29,672	0.33%	大買/
2019/10/03	42	71.75	16	72.00	72.00	26	29,708	0.09%
2019/10/02	48.6	72.30	2	72.40	72.30	46.6	29,572	0.16%
2019/10/01	188.2	72.34	55	72.64	72.60	133.2	29,331	0.45%	大買/鉅額交易
2019/09/27	122	73.63	26	73.60	73.20	96	28,815	0.33%	大買/
2019/09/26	47	74.11	2	74.20	74.00	45	28,901	0.16%
2019/09/25	55	74.39	11.8	74.49	74.80	43.2	28,895	0.15%
2019/09/24	16	74.88	76	75.04	74.90	-60	29,218	-0.21%
2019/09/23	1	74.20	49.1	74.66	74.70	-48.1	29,240	-0.16%
2019/09/20	31	74.00	6	74.32	74.50	25	29,577	0.08%
2019/09/19	229	74.31	17	74.33	73.50	212	29,314	0.72%	大買/鉅額交易
2019/09/18	139.4	74.28	54	74.42	74.40	85.4	29,144	0.29%	大買/
2019/09/17	48	74.80	49	74.68	74.60	-1	29,059	0.00%
2019/09/16	62	75.68	136	75.64	76.00	-74	29,303	-0.25%	大賣/
2019/09/12	51	75.42	113.2	75.79	76.00	-62.2	29,068	-0.21%	大賣/
2019/09/11	27	74.58	12.6	74.74	74.50	14.4	28,869	0.05%
2019/09/10	55.2	74.59	1	74.00	74.10	54.2	28,884	0.19%
2019/09/09	6	75.12	6.3	75.23	74.70	-0.3	29,030	0.00%
2019/09/06	42	75.36	155	75.46	75.00	-113	29,372	-0.38%	大賣/鉅額交易
2019/09/05	57.1	75.09	40	74.79	74.90	17.1	29,587	0.06%
2019/09/04	13.9	74.13	12.3	74.18	74.30	1.6	29,815	0.01%
2019/09/03	96	73.77	57.6	73.90	73.60	38.4	29,905	0.13%
2019/09/02	8	73.98	96.4	74.12	74.00	-88.4	30,251	-0.29%
2019/08/30	109.6	73.69	239	73.48	74.20	-129.4	30,587	-0.42%	大買/大賣/鉅額交易
2019/08/29	59.7	71.92	2	71.95	71.90	57.7	30,724	0.19%
2019/08/28	17.2	72.12	18	72.21	72.40	-0.8	31,041	0.00%
2019/08/27	38.3	72.12	3	72.17	72.20	35.3	31,307	0.11%
2019/08/26	152.2	71.85	8	71.95	72.00	144.2	31,562	0.46%	大買/鉅額交易
2019/08/23	31	73.43	2	73.25	73.30	29	31,812	0.09%
2019/08/22	69.5	73.72	23	73.74	73.90	46.5	32,267	0.14%
2019/08/21	7.1	73.45	100	73.32	73.50	-92.9	34,158	-0.27%
2019/08/20	5.4	72.51	10	72.51	72.40	-4.7	34,127	-0.01%
2019/08/19	29	72.31	32	72.76	72.40	-3	34,491	-0.01%
2019/08/16	99.8	71.80	51	72.61	72.00	48.8	35,197	0.14%
2019/08/15	126.1	71.70	15	71.61	71.60	111.1	35,147	0.32%	大買/鉅額交易
2019/08/14	59.3	73.29	154	73.86	72.60	-94.7	35,268	-0.27%	大賣/
2019/08/13	60	73.07	14.2	73.20	72.90	45.8	35,218	0.13%
2019/08/12	105.4	73.95	18	74.05	73.70	87.4	35,749	0.24%	大買/
2019/08/08	6	73.12	7	73.43	73.10	-1	36,472	0.00%
2019/08/07	18	73.21	9	73.13	72.90	9	37,306	0.02%
2019/08/06	66.1	72.45	20.3	72.02	73.30	45.9	37,843	0.12%
2019/08/05	196.6	73.17	43	73.60	72.80	153.6	37,786	0.41%	大買/鉅額交易
2019/08/02	217.4	75.68	13	76.05	75.50	204.4	37,404	0.55%	大買/鉅額交易
2019/08/01	33.7	77.92	4	78.10	77.90	29.7	37,162	0.08%
2019/07/31	11.2	78.18	25	78.42	78.60	-13.8	37,041	-0.04%
2019/07/30	38	78.02	49	77.67	77.80	-11	37,167	-0.03%
2019/07/29	19.4	78.15	11	78.18	78.40	8.4	37,511	0.02%
2019/07/26	71.8	78.40	5.7	78.51	78.40	66.1	37,626	0.18%
2019/07/25	114	78.43	22.7	78.62	78.60	91.3	37,671	0.24%	大買/
2019/07/24	74.1	81.21	186	81.15	81.30	-111.9	37,192	-0.30%	大賣/鉅額交易
2019/07/23	26	80.75	97.6	81.08	80.90	-71.6	36,534	-0.20%
2019/07/22	103.2	80.25	31	80.15	80.60	72.2	36,414	0.20%	大買/
2019/07/19	41	79.57	14	79.86	79.30	27	36,308	0.07%
2019/07/18	114.2	79.25	6	79.22	79.00	108.2	36,773	0.29%	大買/鉅額交易
2019/07/17	61.2	79.70	36.1	79.47	79.30	25.1	37,533	0.07%
2019/07/16	37	79.96	136	79.79	80.00	-99	37,702	-0.26%	大賣/
2019/07/15	146.1	76.56	174	77.20	78.10	-27.9	38,121	-0.07%	大買/大賣/
2019/07/12	70.2	77.75	12.3	77.63	77.60	57.9	40,175	0.14%
2019/07/11	43	78.15	43	78.56	78.20	0	41,245	0.00%
2019/07/10	14	77.99	12	78.11	77.90	2	42,238	0.00%
2019/07/09	55.5	78.35	43	78.82	77.90	12.5	43,101	0.03%
2019/07/08	82.1	78.55	6	78.73	79.00	76.1	43,727	0.17%
2019/07/05	10	78.05	48	78.16	78.20	-38	44,148	-0.09%
2019/07/04	60.2	77.79	38.9	78.15	77.70	21.3	44,538	0.05%
2019/07/03	129	77.95	21	77.89	77.50	108	44,768	0.24%	大買/鉅額交易
2019/07/02	10	79.03	61.8	79.34	79.10	-51.8	45,091	-0.11%
2019/07/01	42.2	79.03	103	79.07	79.40	-60.8	45,435	-0.13%	大賣/
2019/06/28	19.1	77.74	1	77.70	77.40	18.1	46,469	0.04%
2019/06/27	54.1	77.79	59	77.59	77.40	-5	48,925	-0.01%
2019/06/26	12	76.37	65	76.20	76.30	-53	49,037	-0.11%
2019/06/25	139.4	76.51	106	77.02	76.40	33.4	48,862	0.07%	大買/大賣/
2019/06/24	68.2	76.33	61	76.89	77.10	7.2	48,644	0.01%
2019/06/21	33.3	77.61	86.3	77.53	76.80	-52.9	48,291	-0.11%
2019/06/20	16.2	77.53	75.8	77.17	77.70	-59.6	47,665	-0.13%
2019/06/19	22	76.74	46.1	76.97	77.20	-24.1	47,481	-0.05%
2019/06/18	31	75.95	26	76.08	75.90	5	46,966	0.01%
2019/06/17	68.3	75.98	62.2	76.08	76.40	6.1	46,586	0.01%
2019/06/14	45	75.16	74	75.02	75.10	-29	46,296	-0.06%
2019/06/13	38.2	74.02	204	74.04	74.20	-165.8	45,938	-0.36%	大賣/鉅額交易
2019/06/12	236.2	73.16	156	73.03	73.70	80.2	45,892	0.17%	大買/大賣/
2019/06/11	12.1	72.47	66	72.31	72.40	-53.9	45,480	-0.12%
2019/06/10	65.4	71.98	27	72.06	72.10	38.4	45,277	0.08%
2019/06/06	54.5	71.21	4	71.20	71.10	50.5	44,971	0.11%
2019/06/05	43.7	71.55	30	72.38	71.00	13.7	44,606	0.03%
2019/06/04	167.2	72.33	17.2	72.22	71.80	150	44,249	0.34%	大買/鉅額交易
2019/06/03	66.8	72.98	113.5	73.33	73.40	-46.7	43,903	-0.11%	大賣/
2019/05/31	89.1	74.26	115.6	74.31	73.90	-26.5	43,607	-0.06%	大賣/
2019/05/30	81.3	73.10	142	72.80	73.40	-60.7	42,989	-0.14%	大賣/
2019/05/29	172.3	70.77	59.6	71.44	72.20	112.7	42,844	0.26%	大買/鉅額交易
2019/05/28	33.5	71.44	12	71.67	71.20	21.5	42,521	0.05%
2019/05/27	56.3	71.36	38.6	71.57	71.40	17.7	40,574	0.04%
2019/05/24	33	71.65	3	71.60	71.40	30	40,541	0.07%
2019/05/23	210	72.01	70	71.73	71.50	140	40,262	0.35%	大買/鉅額交易
2019/05/22	88.4	74.40	61	74.65	74.00	27.4	39,723	0.07%
2019/05/21	75.4	75.08	56	75.16	75.00	19.4	39,988	0.05%
2019/05/20	91.8	75.07	57.8	75.22	75.00	34	39,825	0.09%
2019/05/17	59.7	75.21	54.3	75.37	74.70	5.4	39,707	0.01%
2019/05/16	56.8	77.08	25.8	76.47	75.90	31	39,278	0.08%
2019/05/15	98.6	77.96	25	77.97	77.80	73.6	38,512	0.19%
2019/05/14	93	79.56	46	79.47	79.70	47	37,886	0.12%
2019/05/13	158.5	82.02	47.5	81.81	81.20	111	37,563	0.30%	大買/鉅額交易
2019/05/10	59.7	84.09	12.2	84.54	83.70	47.5	37,575	0.13%
2019/05/09	36.2	85.00	143.6	85.15	84.30	-107.4	37,560	-0.29%	大賣/鉅額交易
2019/05/08	144.1	85.99	27	85.66	85.90	117	37,350	0.31%	大買/鉅額交易
2019/05/07	21	86.76	50	86.81	86.60	-29	37,276	-0.08%
2019/05/06	153.3	85.65	41	85.26	84.90	112.3	37,269	0.30%	大買/鉅額交易
2019/05/03	13.3	87.84	15	88.01	88.20	-1.7	36,812	0.00%
2019/05/02	12	86.69	7.8	86.85	86.90	4.2	36,616	0.01%
2019/04/30	82.3	86.99	40	86.92	86.90	42.3	36,365	0.12%
2019/04/29	39	87.85	60.8	87.78	87.80	-21.8	36,026	-0.06%
2019/04/26	24.5	87.01	58	87.07	87.40	-33.5	35,703	-0.09%
2019/04/25	15.7	86.12	17.1	86.61	86.80	-1.4	35,423	0.00%
2019/04/24	90.8	88.09	40	88.09	86.90	50.8	35,170	0.14%
2019/04/23	37.5	87.62	112.2	87.97	88.30	-74.7	34,864	-0.21%	大賣/
2019/04/22	98.2	88.24	59.2	88.35	87.80	39	34,003	0.11%
2019/04/19	210.4	89.69	120	89.75	88.90	90.4	33,706	0.27%	大買/大賣/
2019/04/18	106.6	94.14	174.4	94.42	91.60	-67.8	32,619	-0.21%	大買/大賣/
2019/04/17	115.9	91.17	191.1	91.58	91.80	-75.1	30,553	-0.25%	大買/大賣/
2019/04/16	65.1	90.53	172.2	90.38	89.90	-107.1	29,346	-0.36%	大賣/鉅額交易
2019/04/15	86.9	88.48	77.6	88.24	89.30	9.3	28,411	0.03%
2019/04/12	99.6	85.97	209	86.31	86.50	-109.4	27,828	-0.39%	大賣/鉅額交易
2019/04/11	91.3	83.54	128	84.27	83.80	-36.7	27,456	-0.13%	大賣/
2019/04/10	24	82.83	72.3	83.00	83.00	-48.3	26,990	-0.18%
2019/04/09	75.1	82.64	92.4	82.52	82.50	-17.3	26,686	-0.06%
2019/04/08	44.1	82.37	65.4	82.80	82.40	-21.3	26,501	-0.08%
2019/04/03	109.5	81.57	283.5	81.19	81.90	-173.9	25,825	-0.67%	大買/大賣/鉅額交易
2019/04/02	53.7	82.44	281.6	82.41	82.00	-227.9	25,304	-0.90%	大賣/鉅額交易
2019/04/01	203.2	79.34	601	79.72	80.80	-397.8	23,838	-1.67%	大買/大賣/鉅額交易
2019/03/29	25.6	73.12	138	72.98	73.50	-112.4	21,133	-0.53%	大賣/鉅額交易
2019/03/28	0.2	71.80	6	71.70	71.80	-5.8	21,058	-0.03%
2019/03/27	2.1	71.95	1.4	71.97	71.90	0.7	21,359	0.00%
2019/03/26	12	71.62	1.7	71.74	71.80	10.3	21,516	0.05%
2019/03/25	142	71.61	11	71.45	71.20	131	21,784	0.60%	大買/鉅額交易
2019/03/22	11.1	72.87	26	73.30	73.00	-14.9	21,732	-0.07%
2019/03/21	6	72.93	59.2	72.97	73.00	-53.2	21,996	-0.24%
2019/03/20	0	0.00	4	72.13	72.40	-4	22,458	-0.02%
2019/03/19	65	71.99	111.9	72.12	72.30	-46.9	23,024	-0.20%	大賣/
2019/03/18	7.4	71.29	19.8	71.77	72.00	-12.4	23,226	-0.05%
2019/03/15	42.1	70.78	7	70.89	70.60	35.1	23,470	0.15%
2019/03/14	3.3	70.89	1	70.90	71.10	2.3	23,311	0.01%
2019/03/13	90.2	70.75	4	70.60	70.70	86.2	24,214	0.36%
2019/03/12	5.7	71.18	14.8	71.27	71.20	-9	24,353	-0.04%
2019/03/11	14.4	70.44	54	70.57	70.40	-39.6	24,453	-0.16%
2019/03/08	73.2	70.91	0	0.00	70.70	73.2	24,916	0.29%
2019/03/07	57	71.71	12	72.03	71.60	45	25,765	0.17%
2019/03/06	3	72.20	53.8	72.30	72.50	-50.8	26,193	-0.19%
2019/03/05	180.1	71.84	1.4	71.85	71.90	178.7	26,787	0.67%	大買/鉅額交易
2019/03/04	84.9	71.89	22.8	71.74	72.20	62.1	26,928	0.23%
2019/02/27	70.2	72.58	19.6	72.83	72.70	50.6	26,754	0.19%
2019/02/26	2.2	73.22	104	72.92	72.80	-101.8	26,722	-0.38%	大賣/鉅額交易
2019/02/25	14.8	73.29	25	73.17	73.40	-10.2	26,937	-0.04%
2019/02/22	11.2	73.14	17	73.24	73.50	-5.8	27,267	-0.02%
2019/02/21	40.4	73.29	94	73.56	73.80	-53.6	27,552	-0.19%
2019/02/20	36.1	72.97	140.4	73.05	73.20	-104.3	27,545	-0.38%	大賣/鉅額交易
2019/02/19	14.6	71.93	144.2	71.99	72.00	-129.7	27,169	-0.48%	大賣/鉅額交易
2019/02/18	151.3	71.15	38.4	71.44	71.00	112.9	27,351	0.41%	大買/鉅額交易
2019/02/15	43	70.80	2	70.45	70.30	41	27,533	0.15%
2019/02/14	84	71.58	20	71.91	71.40	64	27,638	0.23%
2019/02/13	13	72.20	23	72.34	72.00	-10	27,733	-0.04%
2019/02/12	16.4	71.90	125.8	71.82	72.00	-109.4	27,694	-0.40%	大賣/鉅額交易
2019/02/11	36.5	70.56	21	70.21	69.90	15.5	27,543	0.06%
2019/01/30	5.2	70.10	8.7	70.31	70.00	-3.5	27,311	-0.01%
2019/01/29	8.4	70.20	3	70.13	69.90	5.4	27,329	0.02%
2019/01/28	5.7	70.79	1	70.90	70.80	4.7	27,288	0.02%
2019/01/25	0	0.00	14	70.62	70.70	-14	27,511	-0.05%
2019/01/24	5	69.92	22.4	69.90	70.00	-17.4	27,455	-0.06%
2019/01/23	111.2	70.01	2	70.20	69.70	109.2	27,740	0.39%	大買/鉅額交易
2019/01/22	1.3	70.50	26	70.63	70.70	-24.7	27,933	-0.09%
2019/01/21	1.4	71.07	8.8	71.16	71.20	-7.4	28,393	-0.03%
2019/01/18	17.3	70.68	7.4	70.71	70.80	9.9	29,728	0.03%
2019/01/17	4.4	70.50	8.4	70.54	70.40	-4	30,927	-0.01%
2019/01/16	8	69.81	7.7	70.16	70.20	0.3	31,610	0.00%
2019/01/15	21.3	70.23	30.8	70.28	70.30	-9.5	31,959	-0.03%
2019/01/14	20.3	68.89	3.8	68.95	68.70	16.5	32,168	0.05%
2019/01/11	18.8	69.61	33	69.66	69.40	-14.2	33,547	-0.04%
2019/01/10	7.3	69.28	7.1	69.16	69.30	0.2	33,515	0.00%
2019/01/09	6.4	69.64	32	69.80	69.90	-25.6	33,515	-0.08%
2019/01/08	28.2	68.86	5	68.42	68.60	23.2	33,510	0.07%
2019/01/07	17.5	68.81	12	68.93	69.30	5.5	33,710	0.02%
2019/01/04	60.6	67.53	19	67.14	67.60	41.6	33,606	0.12%
2019/01/03	31.4	68.88	3.9	68.86	68.90	27.5	33,646	0.08%
2019/01/02	15.6	70.33	26	70.27	70.10	-10.4	33,501	-0.03%
2018/12/28	3.8	70.88	4.3	70.94	70.80	-0.5	33,856	0.00%
2018/12/27	6.2	71.20	17	71.37	70.80	-10.8	34,100	-0.03%
2018/12/26	5	70.36	7.6	70.63	70.20	-2.6	34,354	-0.01%
2018/12/25	10	70.47	8.1	70.40	70.70	1.9	34,538	0.01%
2018/12/24	5	71.00	10	71.25	71.40	-5	35,126	-0.01%
2018/12/22	3.7	70.90	3	70.90	70.90	0.7	35,373	0.00%
2018/12/21	26	70.64	20	70.66	71.40	6	35,779	0.02%
2018/12/20	8.7	71.30	9	71.68	71.50	-0.3	35,804	0.00%
2018/12/19	0.5	71.60	27.2	71.48	71.80	-26.7	35,643	-0.07%
2018/12/18	8.8	70.47	9	70.52	70.80	-0.2	35,873	0.00%
2018/12/17	3	71.37	6	71.40	71.10	-3	36,093	-0.01%
2018/12/14	20.7	71.54	12	71.84	71.50	8.7	36,528	0.02%
2018/12/13	27.9	72.21	48.8	72.55	73.00	-20.9	36,813	-0.06%
2018/12/12	48.4	70.59	63.8	70.71	71.20	-15.4	37,341	-0.04%
2018/12/11	37.2	68.60	13	68.78	68.40	24.2	37,568	0.06%
2018/12/10	52.3	67.91	7.9	67.97	67.70	44.3	37,759	0.12%
2018/12/07	68.5	69.36	26.4	69.30	69.10	42.1	37,568	0.11%
2018/12/06	205.1	69.41	34.6	69.43	69.00	170.5	37,365	0.46%	大買/鉅額交易
2018/12/05	23.1	71.90	28	72.13	71.60	-5	36,597	-0.01%
2018/12/04	42	73.45	16.3	73.86	73.40	25.7	36,922	0.07%
2018/12/03	47.2	73.94	33	73.93	74.00	14.2	36,977	0.04%
2018/11/30	6.2	72.85	11	73.57	71.90	-4.8	36,598	-0.01%
2018/11/29	20.6	73.44	14	73.34	72.40	6.6	35,692	0.02%
2018/11/28	13.4	72.61	182.8	71.35	73.10	-169.4	35,289	-0.48%	大賣/鉅額交易
2018/11/27	13.4	70.49	15	70.63	70.70	-1.6	34,839	0.00%
2018/11/26	26.5	71.14	12	71.01	71.00	14.5	34,800	0.04%
2018/11/23	14.7	69.96	50	70.12	70.00	-35.3	34,663	-0.10%
2018/11/22	151.5	70.48	24	69.82	69.50	127.5	34,653	0.37%	大買/鉅額交易
2018/11/21	49.6	69.66	23.8	69.81	70.60	25.8	34,466	0.07%
2018/11/20	217.2	71.21	9	71.11	71.00	208.2	34,147	0.61%	大買/鉅額交易
2018/11/19	8	73.45	1.5	73.46	73.40	6.6	33,901	0.02%
2018/11/16	16.3	74.35	3.2	74.34	74.30	13.1	34,199	0.04%
2018/11/15	3.4	73.07	9.4	74.14	74.50	-6	35,037	-0.02%
2018/11/14	41.5	74.04	55.8	73.55	73.30	-14.2	34,998	-0.04%
2018/11/13	16.3	74.44	3.8	74.43	74.40	12.5	34,972	0.04%
2018/11/12	13.3	76.19	35.4	76.09	76.20	-22.1	34,899	-0.06%
2018/11/09	13.8	75.88	11	75.92	76.10	2.8	35,101	0.01%
2018/11/08	12.6	76.75	19.8	77.46	76.60	-7.2	35,138	-0.02%
2018/11/07	59.3	77.83	56.2	77.74	77.90	3.1	35,022	0.01%
2018/11/06	68.2	78.63	42.8	78.74	77.30	25.4	35,016	0.07%
2018/11/05	122.4	80.10	46	80.21	80.00	76.4	35,081	0.22%	大買/
2018/11/02	29.5	79.64	68	80.56	81.00	-38.5	35,222	-0.11%
2018/11/01	24.4	79.08	59.4	79.63	79.90	-35	35,105	-0.10%
2018/10/31	34.3	78.26	46.2	78.43	78.80	-11.9	35,267	-0.03%
2018/10/30	20.6	76.13	23.9	75.91	76.40	-3.3	35,030	-0.01%
2018/10/29	61.6	76.52	68	76.64	75.50	-6.4	35,063	-0.02%
2018/10/26	121.9	77.47	90	77.72	76.20	31.9	35,074	0.09%	大買/
2018/10/17	68.4	69.43	59.2	70.13	68.10	9.2	34,592	0.03%
2018/10/16	101.9	70.11	59.3	70.08	70.40	42.5	33,758	0.13%	大買/
2018/10/15	71.4	70.67	41	70.69	70.50	30.4	33,489	0.09%
2018/10/12	41.1	70.77	31	71.06	71.90	10.1	33,508	0.03%
2018/10/11	214.3	70.67	79.4	70.76	70.10	134.9	33,512	0.40%	大買/鉅額交易
2018/10/09	16	75.39	29	75.70	75.30	-13	32,293	-0.04%
2018/10/08	27.6	75.47	10.3	75.42	75.50	17.3	32,342	0.05%
2018/10/05	55.8	75.75	15.4	75.98	75.60	40.4	32,631	0.12%
2018/10/04	99.8	76.49	54	76.83	76.20	45.8	32,542	0.14%
2018/10/03	32	77.78	9	77.82	77.80	23	32,668	0.07%
2018/10/02	109.2	78.54	107	78.76	78.10	2.2	32,896	0.01%	大買/大賣/
2018/10/01	28	80.02	92.3	79.96	79.90	-64.3	32,641	-0.20%
2018/09/28	36	79.14	31	78.84	79.20	5	32,840	0.02%
2018/09/27	15.5	78.03	35.2	78.08	78.70	-19.8	32,499	-0.06%
2018/09/26	9	77.53	27	77.46	77.30	-18	32,279	-0.06%
2018/09/25	4	76.03	10	76.08	76.10	-6	32,142	-0.02%
2018/09/21	37.5	75.51	23	75.39	75.80	14.5	32,370	0.04%
2018/09/20	24.4	75.71	11	75.55	75.60	13.4	32,265	0.04%
2018/09/19	10	76.12	8.3	76.21	76.40	1.7	32,294	0.01%
2018/09/18	39.1	76.43	9	76.51	75.80	30.1	32,335	0.09%
2018/09/17	8.7	77.71	3	77.73	77.80	5.7	32,456	0.02%
2018/09/14	20	77.23	33	77.37	77.90	-13	32,799	-0.04%
2018/09/13	37	76.28	5	76.32	76.00	32	32,828	0.10%
2018/09/12	68.2	77.81	66	77.56	77.00	2.2	32,740	0.01%
2018/09/11	47.4	76.53	59.2	77.13	77.70	-11.8	32,803	-0.04%
2018/09/10	233.6	75.38	39.6	75.45	75.10	194	33,096	0.59%	大買/鉅額交易
2018/09/07	103	77.98	55	78.11	77.70	48	32,715	0.15%	大買/
2018/09/06	54.2	79.43	14	79.27	79.30	40.2	32,743	0.12%
2018/09/05	15	80.23	10	80.24	80.10	5	32,558	0.02%
2018/09/04	28.1	80.25	3.1	80.34	80.10	25	32,939	0.08%
2018/09/03	29.3	80.37	14	80.26	80.10	15.3	33,317	0.05%
2018/08/31	20.7	80.50	3	80.50	80.50	17.7	34,592	0.05%
2018/08/30	38	81.35	7	81.21	80.90	31	35,372	0.09%
2018/08/29	22	81.21	7	81.16	81.40	15	35,704	0.04%
2018/08/28	11.2	81.20	37	81.28	81.20	-25.8	35,877	-0.07%
2018/08/27	15.2	80.92	4	80.93	81.00	11.2	36,077	0.03%
2018/08/24	74.1	80.90	9.4	80.95	81.10	64.6	36,106	0.18%
2018/08/23	4	81.18	4	81.28	81.80	0	37,143	0.00%
2018/08/22	7.3	81.61	5.2	81.55	81.70	2.1	37,444	0.01%
2018/08/21	14.2	81.12	5	81.06	81.00	9.2	37,825	0.02%
2018/08/20	30	81.18	41.9	81.11	81.00	-12	38,555	-0.03%
2018/08/17	13	81.52	39	81.62	81.10	-26	39,047	-0.07%
2018/08/16	28.1	80.98	31	80.94	81.20	-2.9	39,033	-0.01%
2018/08/15	84.2	80.53	28.5	80.65	81.10	55.7	38,932	0.14%
2018/08/14	146.8	81.81	64	82.33	81.30	82.8	38,576	0.21%	大買/
2018/08/13	54.7	84.35	14	84.55	83.80	40.7	37,744	0.11%
2018/08/10	15	85.82	52	85.78	85.90	-37	37,559	-0.10%
2018/08/09	12	85.36	62	85.45	85.20	-50	37,496	-0.13%
2018/08/08	17	84.83	12	84.98	85.00	5	37,984	0.01%
2018/08/07	12	84.85	56	84.74	84.40	-44	38,653	-0.11%
2018/08/06	18.1	84.37	17	84.61	84.60	1.1	40,277	0.00%
2018/08/03	5.5	83.45	33.6	83.55	83.80	-28.1	40,685	-0.07%
2018/08/02	25	83.34	50.1	83.17	82.80	-25.1	40,725	-0.06%
2018/08/01	8.9	84.03	25.1	84.02	84.10	-16.2	40,747	-0.04%
2018/07/31	12.1	83.69	9	83.83	83.80	3.1	40,718	0.01%
2018/07/30	18	84.03	60	83.83	84.20	-42	40,734	-0.10%
2018/07/27	11	83.21	7	83.13	83.20	4	40,533	0.01%
2018/07/26	16.1	82.57	9.3	82.78	83.50	6.7	40,985	0.02%
2018/07/25	80.5	82.80	73	82.81	82.70	7.5	41,156	0.02%
2018/07/24	56.4	85.36	83.2	85.46	85.20	-26.8	41,023	-0.07%
2018/07/23	49.5	85.41	73	85.41	85.50	-23.5	40,405	-0.06%
2018/07/20	19	85.13	115	85.15	85.30	-95.9	40,448	-0.24%	大賣/
2018/07/19	16.1	84.91	79.5	84.89	85.20	-63.4	40,634	-0.16%
2018/07/18	19	83.94	66	84.02	84.10	-47	41,177	-0.11%
2018/07/17	17.1	82.88	20	83.09	82.90	-2.9	41,148	-0.01%
2018/07/16	5.5	83.13	22	83.18	82.80	-16.5	41,273	-0.04%
2018/07/13	6	82.12	60	82.35	82.90	-54	42,018	-0.13%
2018/07/12	9.2	81.25	8.1	81.27	81.20	1.1	42,639	0.00%
2018/07/11	29	81.57	50	81.11	81.60	-21	42,885	-0.05%
2018/07/10	50.4	80.49	9	80.70	80.50	41.4	42,680	0.10%
2018/07/09	34.5	80.95	36	81.06	80.80	-1.5	42,584	0.00%
2018/07/06	75.1	80.71	37	80.61	80.50	38.1	42,830	0.09%
2018/07/05	47	81.39	14	81.26	81.20	33	42,840	0.08%
2018/07/04	11	80.94	36	81.43	81.60	-25	43,143	-0.06%
2018/07/03	54	80.77	6	81.03	80.70	48	43,802	0.11%
2018/07/02	52.8	81.69	24	82.06	81.00	28.8	44,386	0.06%
2018/06/29	22.2	81.49	20.6	82.21	83.20	1.6	44,722	0.00%
2018/06/28	66.1	80.58	4	80.70	80.50	62.1	46,328	0.13%
2018/06/27	25	81.08	4	81.08	80.90	21	46,430	0.05%
2018/06/26	72.4	80.74	21	80.73	81.00	51.4	46,386	0.11%
2018/06/25	26.1	81.70	23.1	81.75	81.50	3	46,072	0.01%
2018/06/22	28.8	82.16	5	82.16	82.30	23.8	45,973	0.05%
2018/06/21	25.3	82.89	3	82.93	82.70	22.3	45,954	0.05%
2018/06/20	65.3	82.25	65	82.43	83.00	0.3	46,402	0.00%
2018/06/19	79.1	83.44	30	83.84	83.00	49.1	46,024	0.11%
2018/06/15	52.1	84.86	17	84.80	85.00	35.1	45,391	0.08%
2018/06/14	56.2	86.20	32	86.12	85.50	24.2	44,934	0.05%
2018/06/13	26	87.77	32	87.75	87.80	-6	44,377	-0.01%
2018/06/12	31.4	87.54	20	87.41	87.70	11.4	45,087	0.03%
2018/06/11	50.2	87.56	26	87.57	87.40	24.2	45,024	0.05%
2018/06/08	185	89.27	175	91.02	88.30	10	45,184	0.02%	大買/大賣/
2018/06/07	146.4	90.53	157.6	90.36	91.20	-11.2	44,916	-0.02%	大買/大賣/
2018/06/06	21.1	88.68	92	88.93	89.10	-70.9	44,888	-0.16%
2018/06/05	42	87.97	54.2	87.97	88.10	-12.2	45,553	-0.03%
2018/06/04	22.1	87.68	30.3	87.73	87.80	-8.3	45,573	-0.02%
2018/06/01	12.4	86.44	10	86.53	86.60	2.4	45,724	0.01%
2018/05/31	67	87.16	15	87.00	85.70	52	45,907	0.11%
2018/05/30	26	87.25	25	87.39	87.40	1	45,020	0.00%
2018/05/29	16.4	88.01	29.4	88.28	87.60	-13	44,829	-0.03%
2018/05/28	42.3	88.50	116	88.55	88.80	-73.8	44,821	-0.16%	大賣/
2018/05/25	13.3	86.51	64	86.07	86.50	-50.7	44,419	-0.11%
2018/05/24	19.5	84.10	27.6	84.24	84.10	-8.1	44,188	-0.02%
2018/05/23	17.1	84.05	14	84.31	83.60	3.1	44,702	0.01%
2018/05/22	21	84.31	10	84.65	84.00	11	45,124	0.02%
2018/05/21	17.1	85.14	13	85.13	85.00	4.1	45,700	0.01%
2018/05/18	43	84.20	18	84.19	83.90	25	46,339	0.05%
2018/05/17	59	84.81	15	85.04	84.20	44	47,022	0.09%
2018/05/16	75	84.72	32.1	85.17	84.60	42.9	47,215	0.09%
2018/05/15	83	87.28	133	87.37	86.00	-50	47,488	-0.11%	大賣/
2018/05/14	166	88.89	204.4	89.01	89.00	-38.4	48,662	-0.08%	大買/大賣/
2018/05/11	36	84.17	68.1	84.28	85.00	-32.1	47,388	-0.07%
2018/05/10	17	82.55	17.1	82.54	82.90	-0.1	47,391	0.00%
2018/05/09	40	82.10	23	82.53	81.80	17	47,644	0.04%
2018/05/08	15	81.72	7	82.09	82.60	8	48,053	0.02%
2018/05/07	32.9	81.27	29.2	81.70	81.60	3.8	48,209	0.01%
2018/05/04	50.1	80.55	9	80.68	80.40	41.1	48,519	0.08%
2018/05/03	107.8	80.38	16	80.49	80.10	91.8	48,855	0.19%	大買/
2018/05/02	51	82.59	27	82.30	81.80	24	48,950	0.05%
2018/04/30	74.1	82.67	14	82.76	82.90	60.1	49,029	0.12%
2018/04/27	77.1	80.93	23	81.20	81.50	54.1	49,363	0.11%
2018/04/26	42.6	80.92	18	80.74	80.60	24.6	49,915	0.05%
2018/04/25	67.1	80.09	67	80.08	80.40	0.1	50,957	0.00%
2018/04/24	111.1	81.02	29.3	81.30	80.60	81.8	51,057	0.16%	大買/
2018/04/23	57.3	83.22	11	83.20	83.00	46.3	50,484	0.09%
2018/04/20	41.6	84.03	11	83.95	84.00	30.6	50,371	0.06%
2018/04/19	99.1	83.83	16	84.84	85.00	83.1	50,547	0.16%
2018/04/18	147.4	85.34	120	85.32	84.80	27.4	50,204	0.05%	大買/大賣/
2018/04/17	125.7	86.70	12	86.86	86.50	113.7	50,087	0.23%	大買/鉅額交易
2018/04/16	22	87.20	11	87.58	87.60	11	50,333	0.02%
2018/04/13	23	87.03	4	87.05	87.00	19	50,506	0.04%
2018/04/12	44.1	87.12	3	87.00	86.80	41.1	50,851	0.08%
2018/04/11	115.1	87.82	15	87.79	87.30	100.1	51,181	0.20%	大買/
2018/04/10	32	87.03	6	87.38	87.00	26	51,411	0.05%
2018/04/09	28.9	87.13	12	87.37	87.40	16.9	51,757	0.03%
2018/04/03	112.3	87.16	15	87.27	87.20	97.3	51,281	0.19%	大買/
2018/04/02	54	88.26	13.2	88.42	88.10	40.8	50,921	0.08%
2018/03/31	275	88.79	287	89.01	88.50	-12	50,680	-0.02%	大買/大賣/
2018/03/30	18	91.69	53	91.67	91.40	-35	48,765	-0.07%
2018/03/29	34	90.13	0	0.00	90.00	34	48,632	0.07%
2018/03/28	15.1	90.40	2	90.40	90.10	13.1	48,333	0.03%
2018/03/27	26	91.07	10	91.07	91.20	16	48,237	0.03%
2018/03/26	55.8	89.91	45	90.02	90.20	10.8	48,082	0.02%
2018/03/23	116.7	90.87	44	90.93	90.40	72.7	48,202	0.15%	大買/
2018/03/22	3.1	92.70	9	92.86	92.80	-5.9	48,376	-0.01%
2018/03/21	95.1	92.60	5.3	92.54	92.40	89.8	48,263	0.19%
2018/03/20	13	92.52	2	92.65	92.60	11	48,615	0.02%
2018/03/19	12.1	92.83	7	93.01	92.90	5.1	48,662	0.01%
2018/03/16	74	93.28	20.2	93.36	92.80	53.8	48,767	0.11%
2018/03/15	32	93.10	15	93.18	93.40	17	48,424	0.04%
2018/03/14	123	93.61	30	93.67	93.30	93	48,939	0.19%	大買/
2018/03/13	45.3	95.69	240.5	95.87	95.20	-195.3	48,868	-0.40%	大賣/鉅額交易
2018/03/12	27.1	93.93	71.2	93.88	94.30	-44.1	48,136	-0.09%
2018/03/09	98.9	91.37	125	91.49	91.90	-26.1	48,311	-0.05%	大賣/
2018/03/08	41	89.06	34	89.59	89.40	7	48,434	0.01%
2018/03/07	52	89.19	56	89.65	88.50	-4	48,600	-0.01%
2018/03/06	21.2	88.26	15.4	88.28	88.20	5.8	49,225	0.01%
2018/03/05	37.7	87.35	4	87.30	87.00	33.7	49,994	0.07%
2018/03/02	37.1	87.22	0	0.00	87.80	37.1	49,680	0.07%
2018/03/01	48.3	87.91	2	88.10	87.90	46.3	49,850	0.09%
2018/02/27	36.2	88.84	24.3	88.98	88.10	11.9	49,752	0.02%
2018/02/26	42.6	89.00	15	89.51	88.80	27.6	49,448	0.06%
2018/02/23	40.1	88.89	28	89.44	88.90	12.1	49,325	0.02%
2018/02/22	55	87.87	0	0.00	87.90	55	49,530	0.11%
2018/02/21	47.3	88.46	12.3	88.49	88.20	35	49,335	0.07%
2018/02/12	107.1	87.91	8	87.76	87.60	99.1	48,915	0.20%	大買/
2018/02/09	115.4	87.02	31.2	87.37	87.50	84.2	48,743	0.17%	大買/
2018/02/08	51.6	89.47	3	89.50	89.00	48.6	48,453	0.10%
2018/02/07	53.5	90.50	40.7	90.29	90.00	12.9	49,905	0.03%
2018/02/06	198.4	89.82	55.1	89.64	89.20	143.3	49,153	0.29%	大買/鉅額交易
2018/02/05	50.1	92.92	12.5	92.79	92.80	37.6	47,142	0.08%
2018/02/02	28	94.64	26.7	94.92	95.20	1.3	47,140	0.00%
2018/02/01	51	93.64	78	94.32	93.50	-27	47,024	-0.06%
2018/01/31	55.3	92.57	36.4	92.73	92.20	18.9	46,756	0.04%
2018/01/30	75.3	94.53	31	94.15	93.60	44.3	46,299	0.10%
2018/01/29	116.9	94.68	30	94.78	94.70	86.9	46,043	0.19%	大買/
2018/01/26	20.2	95.53	8	95.68	95.40	12.2	45,847	0.03%
2018/01/25	22.1	96.07	44	95.84	95.40	-21.9	45,486	-0.05%
2018/01/24	36.3	95.96	39.5	96.24	95.90	-3.2	44,848	-0.01%
2018/01/23	24.3	95.96	87.1	95.90	96.90	-62.8	44,696	-0.14%
2018/01/22	69	96.74	68	97.01	96.60	1	44,513	0.00%
2018/01/19	132	95.80	122.5	95.86	96.90	9.5	43,848	0.02%	大買/大賣/
2018/01/18	78	94.38	198.3	94.37	93.80	-120.3	42,486	-0.28%	大賣/鉅額交易
2018/01/17	24.1	92.99	30	93.04	93.40	-5.9	42,043	-0.01%
2018/01/16	40.3	93.31	126	93.52	93.40	-85.7	41,887	-0.20%	大賣/
2018/01/15	133	92.80	41	93.16	93.30	92	41,766	0.22%	大買/
2018/01/12	144	92.17	6	91.98	91.80	138	41,540	0.33%	大買/鉅額交易
2018/01/11	80	91.61	18	91.38	91.40	62	41,459	0.15%
2018/01/10	101	90.84	18	90.71	90.80	83	40,939	0.20%	大買/
2018/01/09	38	91.86	15	91.88	91.80	23	40,640	0.06%
2018/01/08	74.7	91.84	3	91.80	91.80	71.7	40,616	0.18%
2018/01/05	71.7	92.20	31	91.95	93.00	40.7	40,275	0.10%
2018/01/04	88.9	92.65	10.8	92.77	92.60	78.1	39,996	0.20%
2018/01/03	29.1	94.45	12	94.49	94.00	17.1	39,819	0.04%
2018/01/02	18.1	95.11	5	95.18	95.00	13.1	39,215	0.03%