鴻海 (2317)-富邦-仁愛券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5891人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	390.4	142.34	192	143.42	143.00	198.4	97,247	0.20%	大買/大賣/鉅額交易
2024/04/18	114.8	146.16	243.6	147.33	148.00	-128.8	95,526	-0.13%	大買/大賣/鉅額交易
2024/04/17	954.5	145.42	296.9	144.96	146.50	657.6	94,851	0.69%	大買/大賣/鉅額交易
2024/04/16	427.2	140.04	242.7	139.21	141.00	184.4	93,480	0.20%	大買/大賣/鉅額交易
2024/04/15	204.4	147.10	126.8	147.48	146.00	77.6	90,976	0.09%	大買/大賣/
2024/04/12	152.3	150.98	151.8	151.60	150.50	0.5	89,690	0.00%	大買/大賣/
2024/04/11	367	149.89	268	149.46	150.00	99	87,961	0.11%	大買/大賣/
2024/04/10	701.1	155.67	573.9	157.23	154.50	127.2	85,355	0.15%	大買/大賣/鉅額交易
2024/04/09	209.7	158.72	166.2	158.16	158.00	43.5	84,044	0.05%	大買/大賣/
2024/04/08	202.9	157.96	174.7	158.07	158.00	28.2	82,682	0.03%	大買/大賣/
2024/04/03	272.6	156.38	265.4	157.19	159.00	7.2	81,311	0.01%	大買/大賣/
2024/04/02	639.3	156.12	318.7	155.60	159.00	320.6	79,344	0.40%	大買/大賣/鉅額交易
2024/04/01	232.6	151.36	149.2	151.63	150.50	83.4	76,692	0.11%	大買/大賣/
2024/03/29	826.4	153.38	272.5	152.43	150.00	553.9	75,560	0.73%	大買/大賣/鉅額交易
2024/03/28	802	154.73	667.5	154.17	155.50	134.4	73,210	0.18%	大買/大賣/鉅額交易
2024/03/27	790.9	145.69	332	146.16	148.50	458.9	70,339	0.65%	大買/大賣/鉅額交易
2024/03/26	507.8	143.85	1,995.8	141.14	142.00	-1,488	68,483	-2.17%	大買/大賣/鉅額交易
2024/03/25	735.7	146.85	249.7	145.88	145.50	486	66,381	0.73%	大買/大賣/鉅額交易
2024/03/22	490.3	144.71	471.4	145.22	145.50	18.9	64,505	0.03%	大買/大賣/
2024/03/21	2,067.8	143.55	295.7	142.34	142.50	1,772.1	61,032	2.90%	大買/大賣/鉅額交易
2024/03/20	534	137.47	699.6	138.33	138.00	-165.7	58,649	-0.28%	大買/大賣/鉅額交易
2024/03/19	174.9	133.35	454.8	133.73	136.00	-280	55,781	-0.50%	大買/大賣/鉅額交易
2024/03/18	296.1	133.19	500	134.02	136.00	-203.9	53,182	-0.38%	大買/大賣/鉅額交易
2024/03/15	258.2	131.02	1,101.7	131.03	132.00	-843.6	49,532	-1.70%	大買/大賣/鉅額交易
2024/03/14	180.4	120.08	391	119.82	121.00	-210.6	43,236	-0.49%	大買/大賣/鉅額交易
2024/03/13	442.4	120.53	894.9	120.21	120.50	-452.5	40,314	-1.12%	大買/大賣/鉅額交易
2024/03/12	4,497	113.23	1,043.9	115.72	119.00	3,453.1	34,910	9.89%	大買/大賣/鉅額交易
2024/03/11	334.1	109.68	750.6	108.86	109.50	-416.5	29,389	-1.42%	大買/大賣/鉅額交易
2024/03/08	269.7	105.87	496.4	106.43	105.00	-226.7	27,431	-0.83%	大買/大賣/鉅額交易
2024/03/07	467.9	107.94	386.9	107.54	107.50	81	26,533	0.31%	大買/大賣/
2024/03/06	326.5	106.81	132.3	106.39	106.50	194.2	26,183	0.74%	大買/大賣/鉅額交易
2024/03/05	92.1	107.33	254.5	107.01	106.50	-162.4	26,190	-0.62%	大賣/鉅額交易
2024/03/04	146.6	103.29	278.4	105.00	106.50	-131.8	25,463	-0.52%	大買/大賣/鉅額交易
2024/03/01	41	102.86	22	102.68	102.00	19	24,125	0.08%
2024/02/29	10.4	103.05	42.1	103.29	103.00	-31.7	24,041	-0.13%
2024/02/27	23.2	103.50	47.8	103.72	103.50	-24.6	23,750	-0.10%
2024/02/26	46	103.16	87.6	103.36	103.50	-41.6	23,649	-0.18%
2024/02/23	43.4	103.49	15.1	103.28	103.00	28.3	23,790	0.12%
2024/02/22	18.5	103.01	12.9	103.24	103.50	5.6	24,119	0.02%
2024/02/21	16.4	103.32	12.5	103.29	103.00	3.9	24,289	0.02%
2024/02/20	20.1	103.87	70.4	103.76	103.50	-50.4	24,762	-0.20%
2024/02/19	10.5	102.38	66.6	102.45	103.00	-56.1	24,617	-0.23%
2024/02/16	24.2	101.06	19	101.16	101.50	5.2	25,053	0.02%
2024/02/15	124.8	101.15	17.6	101.52	101.00	107.1	25,287	0.42%	大買/鉅額交易
2024/02/05	17.7	101.60	50.7	101.77	101.50	-33	25,125	-0.13%
2024/02/02	19.6	101.83	21.1	101.86	102.00	-1.6	25,105	-0.01%
2024/02/01	5.2	102.60	19.8	102.51	103.00	-14.6	25,344	-0.06%
2024/01/31	22.2	102.00	33.3	102.21	102.50	-11.1	25,428	-0.04%
2024/01/30	26.1	102.08	18.1	102.44	102.00	8	25,581	0.03%
2024/01/29	10.1	102.59	54.1	102.93	102.50	-44	25,927	-0.17%
2024/01/26	9.4	102.76	39.3	102.68	102.50	-29.9	26,364	-0.11%
2024/01/25	12	101.50	57.9	101.73	102.00	-46	26,353	-0.17%
2024/01/24	2	101.00	20.1	100.93	100.50	-18.1	26,387	-0.07%
2024/01/23	3.3	100.52	30	100.81	101.00	-26.7	27,103	-0.10%
2024/01/22	24.4	100.04	8.1	100.00	99.90	16.2	29,035	0.06%
2024/01/19	3.6	100.36	13.2	100.46	100.50	-9.6	29,204	-0.03%
2024/01/18	202	99.62	8.1	99.55	99.90	193.9	29,563	0.66%	大買/鉅額交易
2024/01/17	113.7	99.20	10.1	99.29	98.60	103.6	29,936	0.35%	大買/鉅額交易
2024/01/16	33.5	99.98	6.2	99.99	100.00	27.3	30,976	0.09%
2024/01/15	78.7	100.49	5	101.20	100.00	73.7	31,922	0.23%
2024/01/12	33.6	100.58	2.2	100.96	100.50	31.4	32,081	0.10%
2024/01/11	58.2	100.09	3.9	100.25	100.50	54.3	32,209	0.17%
2024/01/10	75.9	100.65	5	100.50	100.00	70.9	32,083	0.22%
2024/01/09	56.7	101.35	2	101.25	101.00	54.6	31,963	0.17%
2024/01/08	119.8	102.64	94.1	102.44	101.50	25.7	31,828	0.08%	大買/
2024/01/05	13	104.08	21.8	104.14	104.00	-8.8	31,693	-0.03%
2024/01/04	10.2	104.46	15.8	104.44	104.00	-5.6	31,937	-0.02%
2024/01/03	5.9	104.45	65.2	104.34	104.50	-59.3	32,154	-0.18%
2024/01/02	14.9	104.59	65.6	104.93	105.00	-50.7	32,305	-0.16%
2023/12/29	7.1	104.48	93.9	104.41	104.50	-86.8	32,250	-0.27%
2023/12/28	27.2	103.52	95.2	103.78	104.00	-68.1	32,274	-0.21%
2023/12/27	25.7	103.50	25.7	103.50	103.50	0.1	32,180	0.00%
2023/12/26	1.1	103.95	35.1	103.67	104.00	-34	32,097	-0.11%
2023/12/25	12.2	103.75	9.9	103.41	103.50	2.3	32,284	0.01%
2023/12/22	30.1	103.50	26.8	103.44	103.50	3.3	32,363	0.01%
2023/12/21	9.3	103.06	24.5	103.19	103.50	-15.2	32,468	-0.05%
2023/12/20	27	102.65	103.7	103.34	104.50	-76.6	32,160	-0.24%	大賣/
2023/12/19	9.1	102.22	38.5	102.03	102.50	-29.4	31,507	-0.09%
2023/12/18	19.1	101.37	29.2	101.84	102.00	-10.1	31,329	-0.03%
2023/12/15	24.8	101.32	17	101.47	101.50	7.8	31,177	0.02%
2023/12/14	5.5	101.78	84.1	101.65	102.00	-78.7	30,726	-0.26%
2023/12/13	4.5	100.89	36.2	100.64	101.00	-31.7	30,500	-0.10%
2023/12/12	11.3	100.99	12.9	100.96	101.00	-1.6	30,839	-0.01%
2023/12/11	15.9	100.65	9	100.89	101.00	6.9	30,769	0.02%
2023/12/08	8	101.13	38	101.39	101.50	-30	30,658	-0.10%
2023/12/07	1.2	101.08	36.2	100.54	101.00	-35	30,887	-0.11%
2023/12/06	20.2	101.20	17	101.38	101.00	3.2	30,950	0.01%
2023/12/05	15.1	100.77	13.1	100.77	101.00	2	30,895	0.01%
2023/12/04	17.7	100.66	10.4	100.73	101.00	7.2	30,773	0.02%
2023/12/01	94.9	100.87	11.2	100.91	100.50	83.7	30,811	0.27%
2023/11/30	34.5	101.59	7.1	101.57	101.50	27.4	30,592	0.09%
2023/11/29	13	102.05	10.2	101.80	102.00	2.9	30,267	0.01%
2023/11/28	2.1	102.49	24.3	102.40	102.50	-22.3	29,970	-0.07%
2023/11/27	10.4	102.43	19.6	102.17	101.50	-9.2	30,482	-0.03%
2023/11/24	38.1	101.74	17	101.63	101.50	21.1	30,442	0.07%
2023/11/22	68.3	102.77	14.9	103.09	102.00	53.5	31,063	0.17%
2023/11/21	6.9	102.00	43	102.00	102.50	-36.1	30,942	-0.12%
2023/11/20	26.5	101.55	17.6	101.15	101.00	8.9	31,170	0.03%
2023/11/17	15.1	102.53	76.7	102.61	102.50	-61.6	30,949	-0.20%
2023/11/16	10.4	100.95	31.5	100.97	101.00	-21.1	30,387	-0.07%
2023/11/15	60.5	100.37	59.9	100.47	100.50	0.6	30,054	0.00%
2023/11/14	28.9	99.92	106.7	99.82	100.00	-77.8	29,488	-0.26%	大賣/
2023/11/13	19.4	97.75	16.4	98.01	97.70	3	29,120	0.01%
2023/11/10	34.3	97.17	27.1	97.27	97.20	7.2	29,544	0.02%
2023/11/09	41.8	97.89	67.3	98.00	97.90	-25.5	30,337	-0.08%
2023/11/08	10.2	96.75	149.4	96.31	97.00	-139.2	30,321	-0.46%	大賣/鉅額交易
2023/11/07	101.6	95.85	18.7	95.82	96.10	82.9	30,373	0.27%	大買/
2023/11/06	91.6	96.68	65.9	97.01	96.40	25.7	30,281	0.08%
2023/11/03	119.7	95.67	29.2	95.69	95.80	90.6	29,982	0.30%	大買/
2023/11/02	39.9	96.72	52.3	96.83	97.00	-12.4	29,758	-0.04%
2023/11/01	102.8	95.89	19.1	96.27	95.60	83.6	30,097	0.28%	大買/
2023/10/31	94.6	96.00	101.5	96.22	96.50	-6.9	30,309	-0.02%	大賣/
2023/10/30	396.1	95.26	100.2	94.72	94.50	295.9	29,933	0.99%	大買/鉅額交易
2023/10/27	54.1	98.36	12.3	98.31	98.20	41.8	28,083	0.15%
2023/10/26	81.2	98.40	16.5	98.36	98.50	64.7	28,036	0.23%
2023/10/25	141	99.07	45.6	98.85	99.00	95.4	27,773	0.34%	大買/
2023/10/24	276.1	98.58	96.7	98.34	98.30	179.4	27,620	0.65%	大買/鉅額交易
2023/10/23	221.1	100.57	142.7	100.63	100.50	78.4	26,288	0.30%	大買/大賣/
2023/10/20	34	103.42	20.3	104.02	103.50	13.7	25,919	0.05%
2023/10/19	149.8	103.87	28	104.41	103.50	121.8	25,714	0.47%	大買/鉅額交易
2023/10/18	32.4	105.88	28.7	105.86	105.50	3.7	25,514	0.01%
2023/10/17	25.3	107.04	19.1	106.85	106.50	6.3	25,614	0.02%
2023/10/16	8.8	107.02	5.4	106.91	107.00	3.4	26,265	0.01%
2023/10/13	6.7	106.77	27.4	106.78	107.50	-20.7	26,851	-0.08%
2023/10/12	13.1	106.77	99.7	106.88	107.00	-86.6	27,096	-0.32%
2023/10/11	15	106.43	43.6	106.08	106.00	-28.5	27,348	-0.10%
2023/10/06	42.1	105.49	28.2	105.41	105.50	13.8	27,369	0.05%
2023/10/05	13.9	103.26	9	103.44	103.50	4.9	27,528	0.02%
2023/10/04	57.7	102.66	6.2	102.93	103.00	51.5	27,645	0.19%
2023/10/03	18	104.12	2.2	104.00	104.00	15.8	27,599	0.06%
2023/10/02	9.3	104.78	10.8	104.55	104.50	-1.5	27,816	-0.01%
2023/09/28	85.7	103.26	4.3	104.00	104.00	81.4	28,735	0.28%
2023/09/27	12.9	103.96	2.5	103.53	104.00	10.4	29,226	0.04%
2023/09/26	47.4	104.50	2	104.25	104.00	45.4	30,286	0.15%
2023/09/25	40.3	105.19	58.7	105.36	105.50	-18.3	31,242	-0.06%
2023/09/22	28.5	105.04	8.2	105.07	105.00	20.3	31,773	0.06%
2023/09/21	84.1	105.13	10.4	105.16	105.00	73.7	32,181	0.23%
2023/09/20	31.5	106.44	7.2	106.04	106.00	24.2	32,555	0.07%
2023/09/19	6.3	106.75	13.1	106.96	106.50	-6.8	33,360	-0.02%
2023/09/18	29.1	106.03	31.1	106.06	106.50	-2	34,796	-0.01%
2023/09/15	42.3	106.46	3.8	106.35	106.00	38.5	35,058	0.11%
2023/09/14	18.1	106.50	9.5	106.50	106.50	8.6	34,962	0.02%
2023/09/13	22.6	106.07	22.1	105.77	106.00	0.5	35,116	0.00%
2023/09/12	11.5	106.97	76.5	106.73	107.50	-65	35,594	-0.18%
2023/09/11	21.4	105.10	18.4	105.17	105.00	3.1	35,679	0.01%
2023/09/08	6.3	105.42	11.2	105.48	106.00	-4.9	35,975	-0.01%
2023/09/07	45.5	105.85	30.1	105.88	105.50	15.4	36,936	0.04%
2023/09/06	157.2	106.01	115	106.46	106.00	42.2	38,325	0.11%	大買/大賣/
2023/09/05	12.3	106.51	14.7	106.51	107.00	-2.4	38,319	-0.01%
2023/09/04	8.5	106.55	105.8	106.51	106.50	-97.3	38,384	-0.25%	大賣/
2023/09/01	6.3	106.92	31.3	107.18	107.50	-25	38,403	-0.07%
2023/08/31	7.4	105.80	27.6	106.28	106.50	-20.2	38,772	-0.05%
2023/08/30	34.8	106.07	45	106.11	106.00	-10.1	38,234	-0.03%
2023/08/29	133.3	105.46	85.1	105.88	106.00	48.2	38,783	0.12%	大買/
2023/08/28	24.3	108.40	42.4	108.43	108.00	-18	38,485	-0.05%
2023/08/25	21.1	108.09	5.1	108.10	108.00	16	39,185	0.04%
2023/08/24	106.3	109.26	96.6	109.42	109.50	9.7	40,302	0.02%	大買/
2023/08/23	3	106.83	6.3	106.60	106.50	-3.3	40,756	-0.01%
2023/08/22	4.2	106.50	25.7	106.52	106.50	-21.5	41,061	-0.05%
2023/08/21	2	106.25	13	106.00	106.00	-11.1	41,271	-0.03%
2023/08/18	29.6	106.09	6	106.17	106.00	23.6	41,354	0.06%
2023/08/17	10.5	106.22	17.4	106.36	106.50	-6.8	41,432	-0.02%
2023/08/16	114.4	105.71	30	106.22	105.50	84.4	41,323	0.20%	大買/
2023/08/15	177.4	107.85	52	107.83	107.00	125.4	41,146	0.30%	大買/鉅額交易
2023/08/14	27.5	109.85	29.7	109.75	110.00	-2.2	40,542	-0.01%
2023/08/11	38.1	108.90	18.1	108.78	108.50	20	40,690	0.05%
2023/08/10	17.3	109.86	26.8	109.68	110.00	-9.5	41,012	-0.02%
2023/08/09	36.4	110.71	29.2	110.57	110.50	7.2	41,109	0.02%
2023/08/08	12.5	110.49	50.7	110.53	110.50	-38.2	41,947	-0.09%
2023/08/07	63.8	110.48	95	111.53	109.50	-31.2	41,823	-0.07%
2023/08/04	125.1	110.39	52.7	110.34	111.00	72.4	41,358	0.18%	大買/
2023/08/02	251.9	109.34	15.3	108.47	108.00	236.6	41,384	0.57%	大買/鉅額交易
2023/08/01	11.3	109.95	40	109.95	110.50	-28.8	40,993	-0.07%
2023/07/31	177.2	109.85	33.8	109.69	108.50	143.4	40,803	0.35%	大買/鉅額交易
2023/07/28	57.9	109.98	31	109.87	109.50	26.9	40,510	0.07%
2023/07/27	52.5	110.90	31.8	111.41	110.50	20.7	40,589	0.05%
2023/07/26	10	111.85	36.8	111.57	111.50	-26.8	40,899	-0.07%
2023/07/25	29.7	110.35	134.3	110.89	112.00	-104.6	40,721	-0.26%	大賣/鉅額交易
2023/07/24	25	107.84	26.4	107.83	108.00	-1.4	39,989	0.00%
2023/07/21	186.6	107.58	89.1	107.51	107.50	97.5	40,226	0.24%	大買/
2023/07/20	36.6	108.14	26.8	108.60	108.00	9.8	40,260	0.02%
2023/07/19	75.1	110.03	41.3	109.63	108.50	33.9	40,018	0.08%
2023/07/18	82.9	112.41	136.4	112.08	112.00	-53.6	39,654	-0.14%	大賣/
2023/07/17	65	110.17	127.7	110.08	110.50	-62.6	39,110	-0.16%	大賣/
2023/07/14	23.5	107.62	108.1	108.40	109.50	-84.6	38,735	-0.22%	大賣/
2023/07/13	38.1	108.26	64.4	108.03	107.00	-26.3	38,284	-0.07%
2023/07/12	43.7	106.52	59.3	106.64	107.50	-15.6	38,042	-0.04%
2023/07/11	50.5	104.76	14.1	104.86	105.00	36.4	37,842	0.10%
2023/07/10	43.3	105.00	4.9	105.10	104.50	38.5	37,828	0.10%
2023/07/07	37.2	105.41	24.1	105.39	105.50	13.1	37,756	0.03%
2023/07/06	185.9	106.55	49.8	105.98	105.50	136.1	37,732	0.36%	大買/鉅額交易
2023/07/05	129.5	108.54	62.4	108.72	108.50	67.1	36,789	0.18%	大買/
2023/07/04	231.6	110.88	93.6	110.89	110.00	138	36,139	0.38%	大買/鉅額交易
2023/07/03	81.6	114.64	74.4	114.63	115.00	7.2	35,462	0.02%
2023/06/30	33.5	112.03	223.2	112.53	113.00	-189.6	34,309	-0.55%	大賣/鉅額交易
2023/06/29	122.5	114.29	11.9	113.95	113.00	110.6	33,829	0.33%	大買/鉅額交易
2023/06/28	90.6	114.97	87.9	114.74	115.00	2.7	33,522	0.01%
2023/06/27	83.2	114.90	49.8	115.06	114.00	33.4	33,179	0.10%
2023/06/26	38.7	115.34	217.1	115.53	115.50	-178.4	32,601	-0.55%	大賣/鉅額交易
2023/06/21	15.5	112.54	42	112.85	113.00	-26.5	32,082	-0.08%
2023/06/20	33.9	112.81	89	112.62	112.50	-55.1	32,028	-0.17%
2023/06/19	8.3	111.99	50.9	112.23	112.50	-42.6	31,892	-0.13%
2023/06/16	63.2	111.56	70.5	111.94	111.00	-7.3	31,825	-0.02%
2023/06/15	61.4	111.62	84.1	111.67	111.50	-22.7	31,398	-0.07%
2023/06/14	15.4	112.43	77	112.50	112.50	-61.6	31,855	-0.19%
2023/06/13	82.6	112.40	186.1	112.63	112.50	-103.5	31,723	-0.33%	大賣/鉅額交易
2023/06/12	142.8	110.57	313.1	110.33	110.50	-170.3	30,901	-0.55%	大買/大賣/鉅額交易
2023/06/09	5.2	107.89	61.5	107.66	108.00	-56.3	29,760	-0.19%
2023/06/08	9.5	107.33	13.1	107.23	107.00	-3.6	29,876	-0.01%
2023/06/07	11.7	107.60	8.2	107.65	108.00	3.5	30,051	0.01%
2023/06/06	25.8	106.26	30.7	106.77	107.00	-4.9	30,703	-0.02%
2023/06/05	41.2	107.76	43.1	107.98	107.50	-1.9	30,622	-0.01%
2023/06/02	71.9	108.19	155.3	108.09	108.00	-83.4	31,419	-0.27%	大賣/
2023/06/01	35.3	107.03	75.8	107.38	108.00	-40.5	31,156	-0.13%
2023/05/31	46.4	106.49	84.6	106.54	106.50	-38.2	30,871	-0.12%
2023/05/30	108.5	106.94	292.1	107.14	107.00	-183.6	30,356	-0.60%	大買/大賣/鉅額交易
2023/05/29	35.4	104.90	210.6	104.61	105.50	-175.2	29,635	-0.59%	大賣/鉅額交易
2023/05/26	23.2	102.40	43.9	102.42	102.50	-20.7	29,233	-0.07%
2023/05/25	17.3	102.54	16.4	102.54	102.50	0.9	28,999	0.00%
2023/05/24	3.6	102.58	8	102.94	103.00	-4.4	28,936	-0.02%
2023/05/23	13.4	102.55	10.6	102.75	102.50	2.8	28,904	0.01%
2023/05/22	15.7	102.58	17	102.54	103.00	-1.4	28,907	0.00%
2023/05/19	72.6	102.63	9.9	102.60	103.00	62.6	29,083	0.22%
2023/05/18	15.4	103.13	53.2	102.98	103.00	-37.8	29,193	-0.13%
2023/05/17	25.3	102.11	38	102.61	102.50	-12.7	29,333	-0.04%
2023/05/16	79	102.30	18.4	102.42	102.00	60.7	28,993	0.21%
2023/05/15	63.3	102.07	30	102.00	102.00	33.3	28,601	0.12%
2023/05/12	24.4	105.21	11	105.77	102.50	13.4	28,557	0.05%
2023/05/11	24.4	105.21	11	105.77	105.00	13.4	27,867	0.05%
2023/05/10	13.2	106.35	30.1	106.42	106.50	-17	27,910	-0.06%
2023/05/09	48.5	106.00	130.6	106.13	106.50	-82.1	28,140	-0.29%	大賣/
2023/05/08	18.1	105.00	18.2	105.36	105.00	-0.1	28,301	0.00%
2023/05/05	4.1	105.00	17.4	104.91	105.00	-13.4	28,849	-0.05%
2023/05/04	8.7	105.07	8	105.13	105.00	0.7	29,465	0.00%
2023/05/03	15.2	105.73	89.4	105.62	105.50	-74.2	29,917	-0.25%
2023/05/02	15.4	105.78	121.1	105.53	106.00	-105.7	30,781	-0.34%	大賣/鉅額交易
2023/04/28	1.2	104.08	71.5	104.38	104.50	-70.3	31,312	-0.22%
2023/04/27	12.3	103.47	18	103.64	103.50	-5.7	31,454	-0.02%
2023/04/26	22.4	103.79	77.5	103.66	103.50	-55.2	31,624	-0.17%
2023/04/25	74.9	103.03	51.5	103.07	103.00	23.4	31,354	0.07%
2023/04/24	24.5	103.81	11	103.95	103.50	13.4	31,215	0.04%
2023/04/21	33.7	104.43	31.6	104.76	104.00	2.1	31,240	0.01%
2023/04/20	6.2	104.41	92.9	104.45	104.50	-86.7	31,018	-0.28%
2023/04/19	12	103.97	44.7	103.94	104.00	-32.7	31,244	-0.10%
2023/04/18	17.2	104.00	18.5	104.08	104.50	-1.3	31,266	0.00%
2023/04/17	5.6	104.09	21	104.00	104.00	-15.4	31,594	-0.05%
2023/04/14	3.1	103.99	39	103.96	104.50	-35.9	32,030	-0.11%
2023/04/13	16.8	102.88	25.2	102.84	103.00	-8.4	32,380	-0.03%
2023/04/12	47.5	102.76	8.5	102.77	102.50	39	32,302	0.12%
2023/04/11	59.3	103.13	53.1	103.52	103.50	6.2	32,585	0.02%
2023/04/10	9.7	103.31	1.4	103.13	103.00	8.4	32,478	0.03%
2023/04/07	83.3	103.03	34.6	103.49	103.00	48.7	32,418	0.15%
2023/04/06	83.4	103.86	63.2	104.90	103.50	20.2	32,371	0.06%
2023/03/31	14.3	104.53	25.2	104.40	104.00	-10.9	31,976	-0.03%
2023/03/30	4.1	104.24	40.6	104.20	104.50	-36.5	32,025	-0.11%
2023/03/29	67.1	103.10	9.1	103.45	103.50	58	32,165	0.18%
2023/03/28	42.3	103.56	4.2	103.26	103.00	38.1	32,556	0.12%
2023/03/27	89	104.03	12.1	104.00	103.50	76.9	32,645	0.24%
2023/03/24	32.4	104.87	99.2	104.93	105.50	-66.7	33,306	-0.20%
2023/03/23	30.3	103.21	75.2	104.34	103.50	-44.9	32,568	-0.14%
2023/03/22	18	103.61	424.1	104.00	103.50	-406.1	32,454	-1.25%	大賣/鉅額交易
2023/03/21	13.3	103.76	50.8	103.82	103.50	-37.5	32,672	-0.11%
2023/03/20	7.5	102.99	4	103.00	102.50	3.5	32,644	0.01%
2023/03/17	16	103.44	80.3	103.82	103.50	-64.2	32,828	-0.20%
2023/03/16	45.8	102.53	11	102.36	102.00	34.8	32,303	0.11%
2023/03/15	22.3	102.46	19.3	102.68	102.50	3	32,585	0.01%
2023/03/14	35.2	102.09	19.1	102.08	102.00	16.1	33,160	0.05%
2023/03/13	18	102.56	25	102.47	103.00	-6.9	33,434	-0.02%
2023/03/10	87.1	101.98	11.7	101.92	102.00	75.3	34,333	0.22%
2023/03/09	101.7	103.04	20.1	103.05	102.50	81.6	34,973	0.23%	大買/
2023/03/08	41	104.52	42.7	104.31	104.00	-1.7	35,167	0.00%
2023/03/07	40.1	105.22	164.9	105.02	105.00	-124.8	35,211	-0.35%	大賣/鉅額交易
2023/03/06	22.4	103.50	135.3	103.80	103.50	-112.9	34,782	-0.32%	大賣/鉅額交易
2023/03/03	26	102.96	32.6	103.45	102.50	-6.5	34,733	-0.02%
2023/03/02	10.6	102.21	38.1	102.46	102.50	-27.5	34,949	-0.08%
2023/03/01	26.8	101.45	63.1	102.01	102.00	-36.3	35,010	-0.10%
2023/02/24	101.2	101.84	26.4	102.22	101.00	74.8	34,736	0.22%	大買/
2023/02/23	28.7	102.52	25.3	102.84	103.00	3.4	34,341	0.01%
2023/02/22	43.4	101.73	24.3	101.55	102.00	19	34,713	0.05%
2023/02/21	35.2	102.80	76.9	102.51	102.50	-41.7	34,783	-0.12%
2023/02/20	55.1	103.01	35.2	103.37	103.00	19.8	35,331	0.06%
2023/02/17	41.4	103.04	44.3	103.26	103.50	-2.9	35,745	-0.01%
2023/02/16	39.4	103.15	60.7	103.17	103.50	-21.3	36,384	-0.06%
2023/02/15	37.7	102.02	47.5	102.13	102.50	-9.8	37,202	-0.03%
2023/02/14	20.1	101.53	65.1	101.87	102.00	-45	37,250	-0.12%
2023/02/13	49.8	101.49	3.6	101.28	101.00	46.2	37,616	0.12%
2023/02/10	15.8	101.50	61.3	101.52	101.50	-45.5	37,809	-0.12%
2023/02/09	26.3	100.60	27.5	101.02	101.00	-1.1	38,059	0.00%
2023/02/08	59.5	100.55	11.3	100.51	100.50	48.2	38,379	0.13%
2023/02/07	82.7	101.17	67.1	101.88	100.50	15.6	38,627	0.04%
2023/02/06	21.3	101.59	166.3	101.36	101.50	-145	38,581	-0.38%	大賣/鉅額交易
2023/02/03	92.8	99.68	114.3	99.71	99.60	-21.5	38,523	-0.06%	大賣/
2023/02/02	214.2	100.35	32.8	100.38	100.00	181.4	38,531	0.47%	大買/鉅額交易
2023/02/01	50.2	100.07	8.3	100.31	100.00	41.9	38,077	0.11%
2023/01/31	56.2	99.92	127.5	100.10	99.70	-71.4	37,933	-0.19%	大賣/
2023/01/30	279.1	98.48	14.5	98.61	98.10	264.6	37,093	0.71%	大買/鉅額交易
2023/01/17	57.3	98.21	35	98.32	98.10	22.3	36,341	0.06%
2023/01/16	71.7	98.53	11.4	98.16	98.10	60.3	36,361	0.17%
2023/01/13	19	98.98	29.6	98.93	98.60	-10.6	36,315	-0.03%
2023/01/12	51.8	98.98	45	99.30	98.60	6.7	36,978	0.02%
2023/01/11	10.8	99.41	2.3	99.54	99.10	8.5	37,569	0.02%
2023/01/10	26.5	99.29	12.7	99.46	99.40	13.8	37,879	0.04%
2023/01/09	34.5	99.26	26.1	99.38	99.10	8.4	38,027	0.02%
2023/01/06	98.7	98.61	65.5	98.62	98.40	33.2	37,890	0.09%
2023/01/05	104.2	98.15	53.3	98.10	98.00	50.9	38,045	0.13%	大買/
2023/01/04	151.3	98.19	48.5	98.46	98.10	102.8	38,079	0.27%	大買/鉅額交易
2023/01/03	124.9	98.55	84.4	98.83	99.10	40.5	38,013	0.11%	大買/
2022/12/30	67.1	99.92	37	99.95	99.90	30.1	37,602	0.08%
2022/12/29	168.4	99.72	12	99.83	99.70	156.4	37,753	0.41%	大買/鉅額交易
2022/12/28	45.3	100.03	15	100.07	100.50	30.3	38,005	0.08%
2022/12/27	12.2	100.71	36	100.86	100.50	-23.8	37,915	-0.06%
2022/12/26	5.2	100.70	14.1	100.86	101.00	-9	38,115	-0.02%
2022/12/23	21.4	100.53	27.1	100.33	101.00	-5.7	38,434	-0.01%
2022/12/22	14.4	100.54	58.1	100.85	101.00	-43.7	38,849	-0.11%
2022/12/21	34	100.43	9	100.61	100.00	25	39,308	0.06%
2022/12/20	183.1	100.24	59.2	100.04	100.00	123.9	39,198	0.32%	大買/鉅額交易
2022/12/19	27.3	101.15	8.1	101.31	101.50	19.2	39,135	0.05%
2022/12/16	159	100.68	7	100.86	100.50	152	38,899	0.39%	大買/鉅額交易
2022/12/15	26.5	101.72	5.3	102.12	101.50	21.2	38,102	0.06%
2022/12/14	28.2	102.34	33	102.03	102.50	-4.8	38,124	-0.01%
2022/12/13	52.8	101.26	7	101.43	101.00	45.8	38,141	0.12%
2022/12/12	65.5	101.52	20	101.70	102.00	45.4	37,850	0.12%
2022/12/09	77.3	102.22	43.2	102.47	102.00	34.1	38,145	0.09%
2022/12/08	58.5	101.86	13.6	102.22	101.50	44.9	37,890	0.12%
2022/12/07	48.3	102.47	19.2	102.87	102.00	29.1	37,817	0.08%
2022/12/06	117.8	103.40	74.6	103.37	103.00	43.2	37,621	0.11%	大買/
2022/12/05	47.8	105.91	57	106.54	105.50	-9.1	37,014	-0.02%
2022/12/02	175	105.45	312.8	105.21	105.50	-137.9	36,500	-0.38%	大買/大賣/鉅額交易
2022/12/01	115.2	102.50	210.7	102.47	103.00	-95.5	35,734	-0.27%	大買/大賣/
2022/11/30	68.7	100.73	60.1	101.31	100.50	8.6	34,905	0.02%
2022/11/29	71.4	99.85	15.1	99.94	100.00	56.3	34,038	0.17%
2022/11/28	174	99.87	16.1	100.00	100.00	157.9	33,757	0.47%	大買/鉅額交易
2022/11/25	62.2	100.73	65.3	100.68	100.50	-3.1	33,605	-0.01%
2022/11/24	101.8	100.18	27.9	100.57	101.00	73.9	33,507	0.22%	大買/
2022/11/23	57.9	101.14	45.3	101.02	100.50	12.6	33,169	0.04%
2022/11/22	32.3	100.14	1.3	100.50	100.50	31	33,091	0.09%
2022/11/21	59.3	100.35	9	100.50	100.00	50.3	32,902	0.15%
2022/11/18	108.9	101.15	33	100.86	100.50	75.9	32,636	0.23%	大買/
2022/11/17	21.2	101.34	42.3	101.50	101.50	-21.1	32,326	-0.07%
2022/11/16	78.7	101.73	78.1	102.38	101.50	0.6	32,188	0.00%
2022/11/15	44.5	101.61	47.5	101.77	101.50	-2.9	31,685	-0.01%
2022/11/14	127.1	99.80	92.1	100.66	101.50	35	31,198	0.11%	大買/
2022/11/11	665.7	101.11	30.1	100.44	100.00	635.5	30,512	2.08%	大買/鉅額交易
2022/11/10	62.4	100.63	1.3	100.65	100.50	61.1	29,543	0.21%
2022/11/09	120.4	101.74	47	101.77	102.50	73.5	29,373	0.25%	大買/
2022/11/08	63.1	100.10	15.3	100.34	100.00	47.8	29,190	0.16%
2022/11/07	126.9	100.20	57.6	100.02	100.00	69.3	29,498	0.24%	大買/
2022/11/04	213	100.09	33	100.16	100.50	180	29,858	0.60%	大買/鉅額交易
2022/11/03	58.1	100.98	33.2	100.99	101.00	24.9	29,990	0.08%
2022/11/02	77.3	101.42	10.4	101.66	102.00	66.9	29,765	0.22%
2022/11/01	134.2	101.26	43	101.36	101.50	91.2	29,668	0.31%	大買/
2022/10/31	57.6	102.00	79.2	102.51	102.50	-21.6	29,304	-0.07%
2022/10/28	8.2	103.38	38.5	103.99	104.00	-30.3	29,222	-0.10%
2022/10/27	16.4	104.38	45.2	104.60	104.00	-28.8	29,368	-0.10%
2022/10/26	15.1	103.20	30.1	103.87	104.00	-15	29,519	-0.05%
2022/10/25	30.5	102.47	27.3	103.17	103.50	3.1	29,293	0.01%
2022/10/24	22.3	103.45	11	103.59	103.00	11.3	29,045	0.04%
2022/10/21	19.1	102.90	28.1	103.16	103.50	-9	28,923	-0.03%
2022/10/20	176.9	101.51	23.7	102.35	102.50	153.2	29,034	0.53%	大買/鉅額交易
2022/10/19	28.6	103.33	17.1	103.88	103.00	11.5	28,453	0.04%
2022/10/18	70.2	104.17	18.1	103.70	103.50	52.1	28,204	0.18%
2022/10/17	15.8	104.62	13.6	104.97	105.00	2.2	28,041	0.01%
2022/10/14	33.8	104.97	23.4	104.83	105.00	10.5	27,956	0.04%
2022/10/13	42.6	103.69	28.3	103.56	103.50	14.3	28,122	0.05%
2022/10/12	64.6	103.38	13.8	103.65	103.00	50.9	27,974	0.18%
2022/10/11	74.2	104.53	30.6	104.69	104.00	43.6	27,628	0.16%
2022/10/07	1.6	107.32	33.1	107.16	107.50	-31.5	27,413	-0.11%
2022/10/06	14.3	107.32	23.1	107.23	107.50	-8.8	27,815	-0.03%
2022/10/05	54.5	106.22	245.7	106.75	107.00	-191.1	27,893	-0.69%	大賣/鉅額交易
2022/10/04	21.2	102.36	126.1	102.50	102.50	-105	27,455	-0.38%	大賣/鉅額交易
2022/10/03	27.7	101.21	17	101.41	101.00	10.7	27,474	0.04%
2022/09/30	37.3	100.41	26.3	101.37	102.00	11	27,695	0.04%
2022/09/29	177.9	101.71	30.5	101.23	101.50	147.4	27,913	0.53%	大買/鉅額交易
2022/09/28	146.5	101.70	127.3	101.06	100.50	19.3	28,002	0.07%	大買/大賣/
2022/09/27	36	103.50	48	103.67	103.50	-12	27,942	-0.04%
2022/09/26	169.2	104.66	49.1	104.07	104.00	120.1	28,760	0.42%	大買/鉅額交易
2022/09/23	28.1	106.63	30.8	106.53	106.50	-2.7	29,122	-0.01%
2022/09/22	24.4	106.37	5.6	106.65	107.00	18.7	29,606	0.06%
2022/09/21	34.2	107.02	6	107.17	107.00	28.2	29,763	0.09%
2022/09/20	9.4	107.55	35.3	108.18	108.50	-26	29,793	-0.09%
2022/09/19	11.1	106.64	69	107.02	107.00	-57.9	29,797	-0.19%
2022/09/16	74.2	107.03	15.8	107.28	107.50	58.4	30,004	0.19%
2022/09/15	5	108.10	36	108.29	108.00	-31	30,148	-0.10%
2022/09/14	68.6	107.63	33	107.83	107.50	35.6	30,383	0.12%
2022/09/13	13.3	109.44	127.7	109.46	110.00	-114.4	30,584	-0.37%	大賣/鉅額交易
2022/09/12	21	108.14	14	108.46	108.50	7	30,594	0.02%
2022/09/08	81.5	106.52	9	106.61	107.00	72.5	31,113	0.23%
2022/09/07	82.9	106.26	13.4	106.47	106.00	69.6	31,387	0.22%
2022/09/06	11.5	107.96	25.9	107.93	108.50	-14.4	31,270	-0.05%
2022/09/05	6.6	108.00	7.6	107.93	108.00	-1	31,528	0.00%
2022/09/02	7.4	107.57	13.2	107.58	107.50	-5.8	31,931	-0.02%
2022/09/01	71.9	107.49	7	107.43	107.50	64.9	32,046	0.20%
2022/08/31	3.8	108.29	9.1	108.66	109.00	-5.3	31,915	-0.02%
2022/08/30	24.7	108.45	1.3	108.50	108.50	23.4	31,741	0.07%
2022/08/29	116.5	108.14	18.1	108.36	108.00	98.4	32,006	0.31%	大買/
2022/08/26	32.7	109.80	31.3	110.03	110.50	1.4	32,155	0.00%
2022/08/25	19.9	109.72	5.2	109.82	109.50	14.8	32,478	0.05%
2022/08/24	37.9	109.41	22	109.70	109.50	15.9	33,426	0.05%
2022/08/23	19.1	110.03	34.6	110.16	110.00	-15.5	34,509	-0.04%
2022/08/22	20.4	110.18	11.6	110.29	111.00	8.8	34,940	0.03%
2022/08/19	26	111.28	19.6	111.42	111.00	6.4	35,525	0.02%
2022/08/18	50.2	111.52	14.2	111.82	112.00	36	35,898	0.10%
2022/08/17	10.3	111.50	48.1	112.00	112.50	-37.8	36,728	-0.10%
2022/08/16	33.8	111.05	63.5	111.04	111.00	-29.7	36,840	-0.08%
2022/08/15	23.1	111.97	46.9	112.15	112.00	-23.8	36,930	-0.06%
2022/08/12	41	113.06	130.9	113.21	112.50	-89.9	37,208	-0.24%	大賣/
2022/08/11	36.4	112.16	269.2	112.21	113.00	-232.8	37,022	-0.63%	大賣/鉅額交易
2022/08/10	169.5	110.15	141.8	110.07	110.00	27.7	36,918	0.08%	大買/大賣/
2022/08/09	81.8	107.72	52.8	108.37	109.00	29	36,398	0.08%
2022/08/08	18.2	107.36	63.5	107.96	108.00	-45.4	36,343	-0.12%
2022/08/05	10.3	108.36	36.4	108.37	108.00	-26.2	36,295	-0.07%
2022/08/04	20.1	107.30	54.2	107.89	108.00	-34	36,249	-0.09%
2022/08/03	9.4	107.25	147.4	107.57	108.50	-137.9	35,932	-0.38%	大賣/鉅額交易
2022/08/02	63.4	107.07	110	107.34	108.00	-46.6	35,709	-0.13%	大賣/
2022/08/01	7	108.65	12.2	108.87	109.00	-5.2	35,441	-0.01%
2022/07/29	9.4	108.68	20.2	108.88	109.00	-10.8	35,652	-0.03%
2022/07/28	37.9	108.40	71.3	108.49	108.50	-33.4	35,867	-0.09%
2022/07/27	33.9	108.10	20.3	108.43	108.00	13.5	36,003	0.04%
2022/07/26	8.3	107.50	103.7	107.80	108.00	-95.4	35,778	-0.27%	大賣/
2022/07/25	19.4	106.78	98.1	107.45	107.50	-78.7	35,635	-0.22%
2022/07/22	24.4	105.92	33.5	106.04	106.00	-9.1	35,447	-0.03%
2022/07/21	31.1	104.63	23.1	105.00	105.50	8	35,462	0.02%
2022/07/20	31.2	103.99	12	104.25	103.50	19.2	35,419	0.05%
2022/07/19	54.6	104.06	9.4	103.76	104.00	45.2	35,511	0.13%
2022/07/18	28.5	104.72	15.5	104.44	105.00	13	35,446	0.04%
2022/07/15	33.3	105.21	46.2	105.19	105.00	-12.9	35,469	-0.04%
2022/07/14	26	104.21	113	104.65	105.00	-87	35,384	-0.25%	大賣/
2022/07/13	25.5	103.02	89.6	103.33	102.50	-64.1	34,910	-0.18%
2022/07/12	89.7	100.12	115.7	100.04	100.50	-26	34,569	-0.08%	大賣/
2022/07/11	23.3	101.11	16	101.31	101.00	7.3	34,330	0.02%
2022/07/08	91	102.70	11	102.36	102.00	80	34,172	0.23%
2022/07/07	18.4	101.82	101	103.15	103.50	-82.6	33,867	-0.24%	大賣/
2022/07/06	91.4	101.68	32.4	100.89	100.50	59	33,478	0.18%
2022/07/05	151.1	102.30	46.6	102.39	102.50	104.4	33,199	0.31%	大買/鉅額交易
2022/07/04	192.5	100.57	44.9	100.80	100.00	147.6	32,860	0.45%	大買/鉅額交易
2022/07/01	255.8	106.74	110.8	106.78	106.00	145	32,262	0.45%	大買/大賣/鉅額交易
2022/06/30	92.3	109.51	72.2	109.97	109.00	20.1	31,744	0.06%
2022/06/29	32.3	111.16	10.9	111.52	111.00	21.4	31,393	0.07%
2022/06/28	20	111.35	30	111.86	112.00	-10	31,168	-0.03%
2022/06/27	19.2	111.40	24.1	111.54	111.00	-4.9	31,040	-0.02%
2022/06/24	9.8	109.65	103.6	109.54	110.00	-93.8	30,863	-0.30%	大賣/
2022/06/23	66.2	108.03	27.2	108.50	108.00	39	30,701	0.13%
2022/06/22	115.1	110.68	51.1	109.90	109.50	63.9	30,281	0.21%	大買/
2022/06/21	31.1	111.87	66.7	111.63	112.00	-35.6	30,597	-0.12%
2022/06/20	47.6	109.35	37.9	109.80	109.00	9.7	30,276	0.03%
2022/06/17	96.7	109.97	24	109.83	109.50	72.7	30,071	0.24%
2022/06/16	34	112.11	22.2	111.86	111.50	11.8	29,597	0.04%
2022/06/15	17.1	112.06	31.7	112.06	112.00	-14.6	30,439	-0.05%
2022/06/14	40.1	111.10	31.7	110.97	111.50	8.3	30,755	0.03%
2022/06/13	116.8	111.59	31.4	111.78	111.50	85.5	30,823	0.28%	大買/
2022/06/10	34.5	114.46	31.9	114.45	114.00	2.6	30,587	0.01%
2022/06/09	28.5	115.12	147.7	115.07	115.50	-119.2	30,617	-0.39%	大賣/鉅額交易
2022/06/08	18.3	114.33	31.6	114.02	114.00	-13.4	30,518	-0.04%
2022/06/07	44.2	114.03	154.8	114.06	113.50	-110.6	30,625	-0.36%	大賣/鉅額交易
2022/06/06	14.9	114.71	55.7	115.45	115.50	-40.8	30,483	-0.13%
2022/06/02	54	114.68	151.8	115.21	114.00	-97.8	30,890	-0.32%	大賣/
2022/06/01	47.2	114.12	113.9	114.86	114.50	-66.7	31,010	-0.22%	大賣/
2022/05/31	48.5	112.39	170.6	112.04	113.00	-122.1	30,133	-0.41%	大賣/鉅額交易
2022/05/30	39.5	110.11	98.1	109.87	110.50	-58.6	28,871	-0.20%
2022/05/27	23.3	110.42	97.8	110.28	110.00	-74.5	28,372	-0.26%
2022/05/26	15.6	109.04	36.8	109.43	109.00	-21.1	27,992	-0.08%
2022/05/25	53.4	109.18	130.9	109.41	109.50	-77.6	27,818	-0.28%	大賣/
2022/05/24	30.8	108.41	50.8	108.61	108.00	-20	27,347	-0.07%
2022/05/23	55.7	108.43	101.9	108.60	108.00	-46.2	26,969	-0.17%	大賣/
2022/05/20	40.1	107.90	191.2	107.97	107.00	-151.1	26,832	-0.56%	大賣/鉅額交易
2022/05/19	25.4	106.04	72.5	106.38	107.50	-47.1	26,456	-0.18%
2022/05/18	108.8	106.61	218.2	106.47	107.00	-109.4	26,023	-0.42%	大買/大賣/鉅額交易
2022/05/17	19.2	104.74	36.2	104.93	105.00	-17	25,518	-0.07%
2022/05/16	12.6	104.04	45.2	104.27	104.50	-32.6	25,323	-0.13%
2022/05/13	2.6	103.50	14.8	103.48	104.00	-12.2	25,172	-0.05%
2022/05/12	28.8	102.62	10.7	102.62	102.00	18.1	25,217	0.07%
2022/05/11	27.3	103.45	66.3	103.03	103.00	-39	25,124	-0.16%
2022/05/10	12.1	103.91	10.1	103.19	104.00	2	25,133	0.01%
2022/05/09	9.4	103.50	12.7	103.71	104.00	-3.3	25,217	-0.01%
2022/05/06	13.6	103.20	13	103.50	104.00	0.6	25,527	0.00%
2022/05/05	15.8	104.82	132.1	104.97	104.50	-116.3	25,631	-0.45%	大賣/鉅額交易
2022/05/04	21.2	104.17	48.5	103.97	104.00	-27.3	25,602	-0.11%
2022/05/03	4.3	102.82	17.2	102.25	102.50	-12.9	25,586	-0.05%
2022/04/29	15.3	101.64	5.3	102.00	102.00	10	25,993	0.04%
2022/04/28	25.4	100.72	26.4	100.87	101.50	-1	26,305	0.00%
2022/04/27	48.6	100.00	78.3	100.12	100.00	-29.6	26,323	-0.11%
2022/04/26	39.9	100.86	15.3	101.30	101.00	24.5	26,227	0.09%
2022/04/25	136.2	101.27	11.1	101.14	100.50	125.1	26,131	0.48%	大買/鉅額交易
2022/04/22	41.7	102.80	16.4	103.21	103.50	25.3	25,723	0.10%
2022/04/21	23.2	103.19	21.2	103.43	103.00	2	26,086	0.01%
2022/04/20	43.5	102.34	11.5	102.48	103.00	32	26,106	0.12%
2022/04/19	59.3	102.58	4	102.87	102.00	55.3	26,095	0.21%
2022/04/18	9.1	102.56	7.7	102.57	102.50	1.4	26,235	0.01%
2022/04/15	12.5	103.34	6.3	103.21	103.00	6.2	26,622	0.02%
2022/04/14	12.1	103.84	2.3	104.00	104.00	9.8	27,070	0.04%
2022/04/13	4.5	103.65	51.5	103.69	104.00	-47.1	27,740	-0.17%
2022/04/12	6.5	102.35	14.1	102.68	102.00	-7.6	29,846	-0.03%
2022/04/11	47.3	102.37	43	102.33	102.00	4.3	29,853	0.01%
2022/04/08	69.6	102.80	4.3	102.88	103.00	65.3	29,736	0.22%
2022/04/07	149.6	103.52	14.5	103.76	103.00	135.1	29,605	0.46%	大買/鉅額交易
2022/04/06	11.3	104.69	7.4	104.64	105.00	3.9	29,253	0.01%
2022/04/01	82.2	104.75	18	104.61	104.50	64.2	28,990	0.22%
2022/03/31	6.5	106.00	25.3	106.16	106.00	-18.8	28,748	-0.07%
2022/03/30	31.5	105.33	41.1	105.61	105.50	-9.6	28,608	-0.03%
2022/03/29	49.1	105.11	49.1	105.44	105.50	0.1	28,506	0.00%
2022/03/28	20.3	105.33	20.4	105.90	106.00	-0.1	28,443	0.00%
2022/03/25	24.7	106.35	34.1	106.35	106.00	-9.5	28,332	-0.03%
2022/03/24	72.9	107.26	140.8	106.65	106.50	-67.9	28,289	-0.24%	大賣/
2022/03/23	3.2	104.66	27.1	104.98	105.50	-24	27,980	-0.09%
2022/03/22	51.8	104.12	1.5	104.17	104.00	50.3	28,224	0.18%
2022/03/21	16.6	105.04	21.3	105.38	104.50	-4.7	28,256	-0.02%
2022/03/18	31.2	104.91	85.6	105.11	106.00	-54.4	28,271	-0.19%
2022/03/17	21	103.68	105.8	103.95	104.00	-84.8	27,192	-0.31%	大賣/
2022/03/16	88.6	100.66	44.3	101.00	101.50	44.3	26,806	0.17%
2022/03/15	46.8	101.30	20.1	101.70	101.00	26.7	26,458	0.10%
2022/03/14	203.9	102.95	15.6	102.94	102.50	188.3	26,525	0.71%	大買/鉅額交易
2022/03/11	68.1	103.05	148.3	103.31	103.50	-80.2	26,516	-0.30%	大賣/
2022/03/10	18.2	103.17	33.5	103.23	103.00	-15.3	26,500	-0.06%
2022/03/09	177.6	101.92	22.9	101.93	101.50	154.8	26,385	0.59%	大買/鉅額交易
2022/03/08	264.8	101.22	35.6	101.42	101.50	229.2	26,349	0.87%	大買/鉅額交易
2022/03/07	119.9	103.08	40	102.91	102.50	79.9	25,720	0.31%	大買/
2022/03/04	37.2	104.18	26.1	104.65	105.00	11.1	25,816	0.04%
2022/03/03	9.3	104.78	4	105.00	104.50	5.3	25,972	0.02%
2022/03/02	10.5	104.46	20.9	104.57	104.50	-10.5	26,143	-0.04%
2022/03/01	5.6	104.59	45.3	104.78	104.50	-39.8	26,204	-0.15%
2022/02/25	52.1	103.02	36.6	103.02	103.00	15.5	26,220	0.06%
2022/02/24	193.7	103.14	36.7	103.11	102.50	157	26,098	0.60%	大買/鉅額交易
2022/02/23	6.7	104.85	39.2	105.00	105.00	-32.5	25,606	-0.13%
2022/02/22	50.4	104.32	30.8	104.45	104.50	19.6	25,709	0.08%
2022/02/21	14.8	106.02	71.4	105.62	106.00	-56.6	25,784	-0.22%
2022/02/18	9	105.28	7.9	105.56	105.50	1.1	25,924	0.00%
2022/02/17	17.2	105.95	60.2	105.94	106.00	-43	25,998	-0.17%
2022/02/16	10.9	105.29	57.9	105.35	105.50	-47.1	26,003	-0.18%
2022/02/15	31.6	104.20	35.7	104.53	104.00	-4.1	26,223	-0.02%
2022/02/14	56	104.05	5.3	104.21	104.00	50.8	26,310	0.19%
2022/02/11	60.8	105.07	19	105.26	106.00	41.8	26,318	0.16%
2022/02/10	62.1	106.13	46.8	106.30	106.50	15.3	26,440	0.06%
2022/02/09	22.1	106.00	35.7	106.06	106.50	-13.6	26,437	-0.05%
2022/02/08	24.1	105.46	93.4	105.72	105.50	-69.3	26,352	-0.26%
2022/02/07	26.9	103.31	43	103.44	103.00	-16.1	25,826	-0.06%
2022/01/26	103.6	102.42	52	102.38	102.00	51.6	25,471	0.20%	大買/
2022/01/25	119.3	102.40	68.3	102.94	103.00	51	25,257	0.20%	大買/
2022/01/24	72.4	103.20	38	103.22	103.00	34.3	25,076	0.14%
2022/01/21	87.7	102.27	71.6	102.35	102.00	16	24,727	0.06%
2022/01/20	136.8	103.46	9	103.33	103.00	127.8	24,415	0.52%	大買/鉅額交易
2022/01/19	65.5	103.98	38	103.72	103.50	27.5	24,199	0.11%
2022/01/18	41.3	103.95	32	104.00	103.50	9.2	24,100	0.04%
2022/01/17	36.3	103.61	6.2	103.60	103.50	30.1	24,204	0.12%
2022/01/14	108.5	103.55	45.2	103.96	103.50	63.3	24,181	0.26%	大買/
2022/01/13	14.6	105.18	45.6	105.16	105.50	-30.9	24,050	-0.13%
2022/01/12	76.5	104.41	22.3	104.46	104.50	54.2	24,214	0.22%
2022/01/11	101.6	104.32	27.7	104.47	104.50	73.8	24,338	0.30%	大買/
2022/01/10	122.6	105.08	32.2	104.54	104.50	90.4	24,605	0.37%	大買/
2022/01/07	41.6	106.73	171.8	107.77	106.50	-130.2	24,846	-0.52%	大賣/鉅額交易
2022/01/06	271.9	106.99	37	107.32	107.00	234.9	24,497	0.96%	大買/鉅額交易
2022/01/05	262.8	108.77	498.2	108.79	109.00	-235.4	23,990	-0.98%	大買/大賣/鉅額交易
2022/01/04	36.1	103.61	68.3	103.50	103.50	-32.2	22,264	-0.14%
2022/01/03	49.9	103.88	14.5	104.10	103.00	35.4	22,420	0.16%
2021/12/30	70.3	104.43	18	104.25	104.00	52.3	22,693	0.23%
2021/12/29	10.2	104.85	2	104.51	105.00	8.1	23,058	0.04%
2021/12/28	10	104.90	83.4	105.01	105.50	-73.3	23,528	-0.31%
2021/12/27	10.1	104.75	25.9	104.23	104.50	-15.8	23,690	-0.07%
2021/12/24	55.1	104.60	56.1	104.44	104.00	-1	24,112	0.00%
2021/12/23	68.3	103.99	23.9	103.98	104.00	44.4	24,295	0.18%
2021/12/22	10	103.60	9.2	103.51	103.50	0.8	24,599	0.00%
2021/12/21	16.6	104.28	25.4	104.15	104.50	-8.8	24,777	-0.04%
2021/12/20	44.7	103.18	11	103.45	103.00	33.7	24,788	0.14%
2021/12/17	20.2	103.53	42	103.33	103.50	-21.8	24,743	-0.09%
2021/12/16	114.6	103.73	18.1	103.81	103.50	96.4	24,530	0.39%	大買/
2021/12/15	5	104.80	20.9	104.78	105.00	-15.9	24,606	-0.06%
2021/12/14	15.2	104.30	12.5	104.94	104.50	2.7	24,867	0.01%
2021/12/13	15.9	105.20	12.3	105.50	104.50	3.7	24,882	0.01%
2021/12/10	35.6	105.17	8.4	105.06	105.00	27.2	25,648	0.11%
2021/12/09	3	105.83	4.2	105.62	106.00	-1.2	25,628	0.00%
2021/12/08	81.3	105.73	39.1	105.74	105.00	42.2	25,632	0.16%
2021/12/07	43.1	105.73	23.2	106.54	106.00	19.9	25,267	0.08%
2021/12/06	31.3	106.44	36.4	106.44	106.50	-5.1	25,185	-0.02%
2021/12/03	23	105.43	5.5	105.50	105.00	17.5	25,281	0.07%
2021/12/02	28.2	105.59	25.8	105.76	105.00	2.4	25,365	0.01%
2021/12/01	7.1	105.01	98.2	105.55	105.50	-91.1	25,219	-0.36%
2021/11/30	31.8	104.01	32.5	104.69	103.50	-0.6	25,243	0.00%
2021/11/29	73.3	103.91	72	104.56	103.50	1.3	24,913	0.01%
2021/11/26	137.1	103.79	24	103.71	103.50	113.1	24,820	0.46%	大買/鉅額交易
2021/11/25	18.9	105.58	7	105.36	105.00	11.9	24,927	0.05%
2021/11/24	163.9	104.89	4.6	105.02	105.50	159.3	24,868	0.64%	大買/鉅額交易
2021/11/23	56	106.15	13.7	106.43	106.00	42.4	24,601	0.17%
2021/11/22	22.3	106.78	25.7	106.94	106.50	-3.4	24,446	-0.01%
2021/11/19	52.2	106.74	7.3	106.89	106.50	44.9	24,384	0.18%
2021/11/18	38.3	106.66	19.5	106.85	107.00	18.8	24,337	0.08%
2021/11/17	109	107.27	17.4	107.85	107.00	91.6	24,205	0.38%	大買/
2021/11/16	79.3	108.03	29.1	108.19	108.00	50.2	24,180	0.21%
2021/11/15	35.1	108.87	29.9	108.80	108.00	5.2	24,775	0.02%
2021/11/12	17	108.62	49.5	108.73	109.00	-32.5	24,877	-0.13%
2021/11/11	49.1	107.78	12	107.75	107.50	37.1	24,858	0.15%
2021/11/10	29	109.05	54.3	108.91	109.00	-25.3	25,126	-0.10%
2021/11/09	38.8	107.48	79.4	107.55	108.00	-40.6	25,521	-0.16%
2021/11/08	51.5	107.12	43.3	107.44	107.50	8.3	25,431	0.03%
2021/11/05	19.1	108.45	74.3	108.31	109.00	-55.2	25,877	-0.21%
2021/11/04	13	108.00	14.2	108.04	108.00	-1.2	26,297	0.00%
2021/11/03	11.1	107.87	9	107.83	107.50	2.1	26,495	0.01%
2021/11/02	17.2	107.97	145.5	107.48	107.50	-128.3	26,978	-0.48%	大賣/鉅額交易
2021/11/01	36.5	107.03	17.7	107.13	106.50	18.8	26,974	0.07%
2021/10/29	49.1	107.19	24	107.15	107.00	25.1	27,025	0.09%
2021/10/28	5.1	108.01	12.6	108.28	108.50	-7.5	27,041	-0.03%
2021/10/27	20.8	108.15	9	108.44	108.00	11.8	27,205	0.04%
2021/10/26	1.2	108.58	64.8	108.85	109.00	-63.5	27,413	-0.23%
2021/10/25	17.2	108.28	43.8	108.21	108.00	-26.6	27,459	-0.10%
2021/10/22	9.3	107.57	34.2	108.01	107.50	-24.9	27,653	-0.09%
2021/10/21	5.1	107.80	38.5	107.90	108.00	-33.4	27,868	-0.12%
2021/10/20	37.3	107.18	31.1	107.90	107.50	6.2	27,916	0.02%
2021/10/19	119.7	107.26	10.4	107.24	107.00	109.4	27,785	0.39%	大買/鉅額交易
2021/10/18	130.4	109.52	90.2	108.42	107.50	40.2	28,334	0.14%	大買/
2021/10/15	68.5	108.96	143.4	109.06	109.50	-75	28,682	-0.26%	大賣/
2021/10/14	20.1	107.22	20.2	106.88	106.50	-0.1	28,303	0.00%
2021/10/13	25.3	105.12	31.4	105.66	105.50	-6.2	28,537	-0.02%
2021/10/12	90.9	105.02	27	105.02	105.00	63.9	28,786	0.22%
2021/10/08	5	107.40	62.6	107.52	108.00	-57.6	29,185	-0.20%
2021/10/07	36.5	105.87	115.9	106.08	107.00	-79.4	29,179	-0.27%	大賣/
2021/10/06	40.3	103.91	43.3	103.95	103.00	-3	29,150	-0.01%
2021/10/05	179.2	101.63	10	101.70	101.50	169.2	28,786	0.59%	大買/鉅額交易
2021/10/04	62.8	103.12	91.2	103.41	103.00	-28.4	28,567	-0.10%
2021/10/01	163.8	103.72	26.8	103.32	103.00	137.1	28,543	0.48%	大買/鉅額交易
2021/09/30	64.7	104.85	16.2	105.59	105.00	48.5	28,439	0.17%
2021/09/29	110.6	104.92	22.9	104.99	105.00	87.7	28,792	0.30%	大買/
2021/09/28	48.3	106.52	13	106.69	106.50	35.3	29,592	0.12%
2021/09/27	20.6	107.74	5	108.10	107.50	15.6	29,497	0.05%
2021/09/24	22.4	107.63	21	107.50	107.50	1.4	29,530	0.00%
2021/09/23	29.5	106.90	18.3	106.98	106.50	11.1	29,793	0.04%
2021/09/22	122.7	106.36	9.3	106.84	107.00	113.5	29,774	0.38%	大買/鉅額交易
2021/09/17	18.1	108.17	8.5	108.50	108.50	9.6	29,528	0.03%
2021/09/16	55.3	108.38	32	108.23	107.50	23.3	29,476	0.08%
2021/09/15	119.1	109.30	118.7	110.06	108.50	0.3	29,612	0.00%	大買/大賣/
2021/09/14	20.6	107.26	7.1	107.36	107.50	13.5	29,019	0.05%
2021/09/13	35.2	106.99	14	106.96	106.50	21.2	29,065	0.07%
2021/09/10	96.9	107.66	9.3	107.95	108.00	87.6	29,390	0.30%
2021/09/09	24.2	107.04	19.4	106.78	107.00	4.7	29,660	0.02%
2021/09/08	59.2	107.88	53	107.65	107.50	6.2	29,623	0.02%
2021/09/07	61.4	108.71	131.6	108.97	108.50	-70.2	29,547	-0.24%	大賣/
2021/09/06	158.8	111.80	43.7	111.05	111.00	115.1	29,553	0.39%	大買/鉅額交易
2021/09/03	54.1	112.27	27.6	112.25	112.50	26.5	29,849	0.09%
2021/09/02	40.4	111.29	54.5	111.45	111.50	-14.1	29,768	-0.05%
2021/09/01	47	110.74	37.5	110.81	111.00	9.6	29,654	0.03%
2021/08/31	18.1	108.56	35	109.60	111.00	-16.9	29,587	-0.06%
2021/08/30	13.1	107.70	11.6	108.20	109.00	1.5	29,418	0.01%
2021/08/27	7	107.86	36.5	107.51	108.00	-29.5	29,666	-0.10%
2021/08/26	22.5	107.73	6	107.75	107.50	16.5	29,835	0.06%
2021/08/25	15.6	108.38	18.7	108.12	108.50	-3.1	30,168	-0.01%
2021/08/24	19	108.42	28.4	108.40	109.00	-9.5	30,304	-0.03%
2021/08/23	14.1	106.65	43.6	106.96	107.50	-29.4	30,576	-0.10%
2021/08/20	60.7	104.09	63	104.49	104.50	-2.2	30,649	-0.01%
2021/08/19	106.1	103.84	17.5	103.37	103.00	88.6	31,163	0.28%	大買/
2021/08/18	47.2	105.40	37.3	105.50	107.00	9.8	30,717	0.03%
2021/08/17	22	106.78	18.5	107.10	106.50	3.5	31,031	0.01%
2021/08/16	63.8	107.36	17	107.18	107.50	46.8	31,124	0.15%
2021/08/13	124.2	109.23	135.8	109.05	109.00	-11.5	31,441	-0.04%	大買/大賣/
2021/08/12	7.3	108.93	8.1	109.32	109.00	-0.8	31,378	0.00%
2021/08/11	48.2	107.06	39	107.58	109.00	9.2	31,859	0.03%
2021/08/10	149.1	109.16	16.6	108.80	108.50	132.5	32,440	0.41%	大買/鉅額交易
2021/08/09	10.4	111.90	22	111.91	112.00	-11.6	33,341	-0.03%
2021/08/06	27.9	112.06	48	112.77	112.50	-20.1	33,684	-0.06%
2021/08/05	34.9	111.34	7.2	111.51	112.00	27.8	34,169	0.08%
2021/08/04	18.4	111.82	26.4	112.00	112.00	-8	36,329	-0.02%
2021/08/03	21.6	111.36	6.1	111.84	111.50	15.5	37,309	0.04%
2021/08/02	6.4	110.67	51.2	112.60	113.00	-44.7	37,640	-0.12%
2021/07/30	35.5	110.38	27.3	110.17	110.00	8.1	38,246	0.02%
2021/07/29	24.1	110.73	14.3	110.82	111.00	9.8	38,400	0.03%
2021/07/28	29.4	109.69	28.3	109.81	110.50	1.1	39,142	0.00%
2021/07/27	23.1	111.05	78.4	111.11	111.50	-55.3	40,042	-0.14%
2021/07/26	70.3	109.72	36.1	109.85	110.00	34.2	40,774	0.08%
2021/07/23	37.4	110.84	34.2	110.68	110.50	3.2	40,978	0.01%
2021/07/22	75.4	110.23	85.8	111.39	110.50	-10.5	41,267	-0.03%
2021/07/21	194.2	113.33	50.9	113.63	112.50	143.3	41,185	0.35%	大買/鉅額交易
2021/07/20	137.3	114.95	82.3	114.80	114.50	55	40,817	0.13%	大買/
2021/07/19	78.9	116.93	23.1	116.71	116.50	55.8	41,033	0.14%
2021/07/16	65.6	118.70	107.6	118.69	119.50	-42	41,627	-0.10%	大賣/
2021/07/15	152.5	118.90	154.3	118.87	119.50	-1.8	41,646	0.00%	大買/大賣/
2021/07/14	51.2	116.40	86.5	117.25	116.00	-35.3	41,038	-0.09%
2021/07/13	28.6	116.69	153.3	116.16	116.50	-124.7	41,122	-0.30%	大賣/鉅額交易
2021/07/12	15.1	114.93	15.5	115.06	115.00	-0.4	41,396	0.00%
2021/07/09	63.6	113.89	29.3	114.01	114.00	34.3	41,770	0.08%
2021/07/08	23.9	115.42	26.1	115.48	115.50	-2.2	42,184	-0.01%
2021/07/07	55.6	115.52	53.5	115.66	115.00	2.1	42,614	0.01%
2021/07/06	67.5	116.37	73.1	116.40	116.50	-5.5	43,302	-0.01%
2021/07/05	156.7	115.28	319.2	115.40	117.00	-162.5	43,911	-0.37%	大買/大賣/鉅額交易
2021/07/02	72.3	111.92	26.1	111.79	111.50	46.2	43,223	0.11%
2021/07/01	35.3	111.82	40.5	111.69	112.00	-5.2	43,510	-0.01%
2021/06/30	37	112.61	56.7	112.51	112.00	-19.7	43,940	-0.04%
2021/06/29	10.2	111.71	29.2	111.98	111.50	-19	45,039	-0.04%
2021/06/28	31.6	111.68	29.7	111.79	111.50	1.9	46,909	0.00%
2021/06/25	120.8	114.07	48.6	114.15	113.00	72.2	47,286	0.15%	大買/
2021/06/24	37.1	112.80	65.6	112.52	113.00	-28.5	47,379	-0.06%
2021/06/23	17	110.76	40.3	110.60	111.50	-23.3	47,741	-0.05%
2021/06/22	41.2	109.14	57.6	109.04	108.50	-16.4	48,354	-0.03%
2021/06/21	77.9	109.27	16.1	109.59	108.50	61.9	49,335	0.13%
2021/06/18	84.3	112.13	25.4	112.36	111.50	58.9	50,635	0.12%
2021/06/17	50.9	110.96	28.6	111.27	113.00	22.3	51,947	0.04%
2021/06/16	28.9	111.90	57.2	111.97	111.50	-28.3	54,351	-0.05%
2021/06/15	53.4	112.78	986	112.52	113.00	-932.5	56,251	-1.66%	大賣/鉅額交易
2021/06/11	933.1	113.72	112	113.54	113.50	821.1	58,242	1.41%	大買/大賣/鉅額交易
2021/06/10	10.1	110.65	26.3	111.03	110.50	-16.2	59,189	-0.03%
2021/06/09	50.2	110.03	55.1	110.07	109.50	-4.9	60,027	-0.01%
2021/06/08	22.4	110.44	18.7	110.73	110.50	3.7	61,243	0.01%
2021/06/07	33.7	110.76	30.6	110.90	110.50	3.1	62,197	0.00%
2021/06/04	35	110.25	78.4	110.32	112.00	-43.4	62,654	-0.07%
2021/06/03	46.7	111.48	20.3	111.68	111.00	26.4	62,906	0.04%
2021/06/02	112.5	112.25	105.2	111.90	112.00	7.3	63,414	0.01%	大買/大賣/
2021/06/01	47.6	114.07	28	114.09	114.50	19.6	64,306	0.03%
2021/05/31	28.9	112.61	81	112.96	113.50	-52.1	65,255	-0.08%
2021/05/28	117.7	110.97	22.4	110.73	111.00	95.3	66,126	0.14%	大買/
2021/05/27	49.4	108.83	516.1	109.48	109.50	-466.7	66,575	-0.70%	大賣/鉅額交易
2021/05/26	25	111.54	50.1	111.35	111.50	-25.1	67,559	-0.04%
2021/05/25	563.3	112.24	68.1	112.24	112.00	495.2	69,013	0.72%	大買/鉅額交易
2021/05/24	17.2	108.92	21.2	108.93	109.50	-4	69,079	-0.01%
2021/05/21	18.1	108.59	43.7	109.23	109.50	-25.5	69,408	-0.04%
2021/05/20	10.1	105.70	95	105.63	106.00	-84.9	69,516	-0.12%
2021/05/19	55.6	104.81	22.6	104.94	105.00	33	70,236	0.05%
2021/05/18	34.7	104.04	108.7	104.99	107.00	-73.9	70,231	-0.11%	大賣/
2021/05/17	139.1	98.99	56	99.86	98.20	83.1	70,387	0.12%	大買/
2021/05/14	52.5	104.77	43	104.49	104.50	9.5	70,236	0.01%
2021/05/13	101.7	102.96	277.2	101.65	103.00	-175.4	70,571	-0.25%	大買/大賣/鉅額交易
2021/05/12	214.3	100.59	274.4	100.98	102.00	-60.1	70,334	-0.09%	大買/大賣/
2021/05/11	162	108.09	171.9	108.25	107.00	-9.9	69,233	-0.01%	大買/大賣/
2021/05/10	51.4	113.99	9.6	113.84	113.00	41.7	69,994	0.06%
2021/05/07	40.4	116.50	106.6	116.12	117.50	-66.2	72,312	-0.09%	大賣/
2021/05/06	26.2	112.16	24.2	112.04	112.50	2	73,359	0.00%
2021/05/05	60.3	111.24	53.8	111.92	110.00	6.5	74,195	0.01%
2021/05/04	168.4	109.09	161.8	109.35	108.50	6.6	75,249	0.01%	大買/大賣/
2021/05/03	143.4	112.84	45.4	113.22	112.50	98	76,133	0.13%	大買/
2021/04/29	54.8	116.86	109.6	117.52	116.00	-54.8	78,603	-0.07%	大賣/
2021/04/28	129.5	117.35	130.1	117.46	117.00	-0.6	79,282	0.00%	大買/大賣/
2021/04/27	132.5	119.31	49.1	119.32	118.50	83.4	80,842	0.10%	大買/
2021/04/26	100.6	118.28	9.3	118.27	117.50	91.2	81,368	0.11%
2021/04/23	39.7	117.82	29.7	118.08	119.00	10	82,262	0.01%
2021/04/22	183.8	118.64	29.2	119.14	117.50	154.6	84,441	0.18%	大買/鉅額交易
2021/04/21	86.6	120.33	33.5	120.49	120.00	53.1	88,574	0.06%
2021/04/20	68.3	121.46	34.3	121.55	122.00	34.1	89,305	0.04%
2021/04/19	20	121.91	30.8	122.18	121.50	-10.8	90,633	-0.01%
2021/04/16	87.3	123.15	55.7	122.95	123.50	31.6	91,260	0.03%
2021/04/15	39.1	120.39	37.6	120.67	121.00	1.6	92,273	0.00%
2021/04/14	137.4	121.52	48.4	120.64	121.50	89.1	93,500	0.10%	大買/
2021/04/13	101.7	122.20	30.4	122.19	122.50	71.3	96,281	0.07%	大買/
2021/04/12	66.2	120.71	18.2	121.10	120.50	48	99,322	0.05%
2021/04/09	111.7	120.97	58.7	121.49	120.00	53	102,027	0.05%	大買/
2021/04/08	25	122.50	48.1	122.44	122.50	-23.1	101,224	-0.02%
2021/04/07	77.2	123.57	63.9	123.54	123.50	13.3	101,243	0.01%
2021/04/06	42.8	123.10	51.1	122.94	122.50	-8.2	101,439	-0.01%
2021/04/01	200.4	122.28	104.6	121.96	121.50	95.8	101,864	0.09%	大買/大賣/
2021/03/31	249.5	124.78	281.9	124.90	124.00	-32.4	102,143	-0.03%	大買/大賣/
2021/03/30	25.4	129.03	72.6	129.55	129.50	-47.2	100,661	-0.05%
2021/03/29	45.7	127.98	89.8	128.02	128.50	-44.1	100,823	-0.04%
2021/03/26	65.9	126.91	159.3	126.85	126.50	-93.4	101,700	-0.09%	大賣/
2021/03/25	109.4	127.21	61.2	127.64	126.50	48.2	101,299	0.05%	大買/
2021/03/24	204.4	128.92	57.9	128.73	128.00	146.5	100,686	0.15%	大買/鉅額交易
2021/03/23	225	132.64	115.8	132.09	130.50	109.3	99,806	0.11%	大買/大賣/鉅額交易
2021/03/22	143.4	127.55	302	128.00	130.00	-158.7	98,701	-0.16%	大買/大賣/鉅額交易
2021/03/19	251.7	124.85	118.6	125.36	123.50	133	97,546	0.14%	大買/大賣/鉅額交易
2021/03/18	121.3	129.84	368.6	129.70	129.50	-247.3	95,637	-0.26%	大買/大賣/鉅額交易
2021/03/17	311.5	126.60	418.9	126.02	126.00	-107.4	94,357	-0.11%	大買/大賣/鉅額交易
2021/03/16	89.1	122.31	1,198.5	122.10	123.00	-1,109.3	92,873	-1.19%	大賣/鉅額交易
2021/03/15	371.3	120.01	92.4	120.25	121.00	278.9	92,452	0.30%	大買/鉅額交易
2021/03/12	780.2	119.92	175.2	119.53	120.00	605	93,263	0.65%	大買/大賣/鉅額交易
2021/03/11	119.8	117.04	113.8	117.18	117.00	6	94,385	0.01%	大買/大賣/
2021/03/10	14.6	115.88	23.6	115.75	115.50	-9	93,926	-0.01%
2021/03/09	118.5	112.64	35.2	113.25	115.00	83.3	93,640	0.09%	大買/
2021/03/08	35.4	115.18	66.3	114.48	113.50	-30.9	93,481	-0.03%
2021/03/05	153	114.17	91.5	115.01	115.00	61.5	92,985	0.07%	大買/
2021/03/04	97.6	113.71	57.3	114.04	114.50	40.3	92,545	0.04%
2021/03/03	63.4	114.63	114.2	113.97	115.50	-50.8	91,575	-0.06%	大賣/
2021/03/02	85.6	113.44	64.1	113.53	112.00	21.5	90,689	0.02%
2021/02/26	187.1	112.53	19.2	112.96	112.00	167.8	90,179	0.19%	大買/鉅額交易
2021/02/25	28.2	115.38	277.6	115.36	116.50	-249.4	88,553	-0.28%	大賣/鉅額交易
2021/02/24	114.8	111.40	30	111.63	110.50	84.8	87,097	0.10%	大買/
2021/02/23	32.6	109.86	40.9	110.66	111.50	-8.3	86,598	-0.01%
2021/02/22	91	112.04	27.1	112.47	111.00	63.8	86,137	0.07%
2021/02/19	66.1	110.32	49.3	110.64	110.00	16.7	85,645	0.02%
2021/02/18	93.1	113.41	83	113.70	113.00	10.1	84,850	0.01%
2021/02/17	111.3	114.00	49.6	114.10	114.00	61.7	84,908	0.07%	大買/
2021/02/05	96.1	114.03	177.5	113.72	113.50	-81.4	83,928	-0.10%	大賣/
2021/02/04	79.2	114.21	112.1	114.63	114.00	-32.9	83,134	-0.04%	大賣/
2021/02/03	27.2	116.70	64.4	116.33	116.50	-37.2	82,680	-0.05%
2021/02/02	107.9	116.24	127	116.04	116.50	-19.1	82,107	-0.02%	大買/大賣/
2021/02/01	83	110.70	159.6	110.22	113.00	-76.6	81,389	-0.09%	大賣/
2021/01/29	271	114.96	134	114.46	111.50	137	79,640	0.17%	大買/大賣/鉅額交易
2021/01/28	161.9	119.05	181.8	118.93	118.50	-19.8	76,874	-0.03%	大買/大賣/
2021/01/27	109.3	123.40	208.5	123.42	123.00	-99.3	75,136	-0.13%	大買/大賣/
2021/01/26	286.5	122.99	1,288.7	121.22	122.00	-1,002.3	73,916	-1.36%	大買/大賣/鉅額交易
2021/01/25	629.5	120.45	347.2	120.70	123.00	282.3	72,070	0.39%	大買/大賣/鉅額交易
2021/01/22	1,009.9	120.81	518.7	120.01	121.50	491.3	70,174	0.70%	大買/大賣/鉅額交易
2021/01/21	262.2	116.55	274.2	116.18	117.00	-11.9	67,021	-0.02%	大買/大賣/
2021/01/20	157.9	116.62	297.2	116.81	114.50	-139.2	66,129	-0.21%	大買/大賣/鉅額交易
2021/01/19	156.5	115.47	109.1	115.24	115.00	47.4	64,197	0.07%	大買/大賣/
2021/01/18	134.1	113.22	153.4	113.11	114.00	-19.2	63,005	-0.03%	大買/大賣/
2021/01/15	299.9	116.26	1,450.7	117.27	115.50	-1,150.8	61,737	-1.86%	大買/大賣/鉅額交易
2021/01/14	1,380.4	113.68	569.3	113.10	116.00	811.1	59,302	1.37%	大買/大賣/鉅額交易
2021/01/13	76.2	105.66	123.8	106.09	106.50	-47.6	54,542	-0.09%	大賣/
2021/01/12	322.7	104.14	357.7	103.78	104.00	-35	53,983	-0.06%	大買/大賣/
2021/01/11	152.6	107.56	110.7	107.60	107.50	41.9	53,647	0.08%	大買/大賣/
2021/01/08	127.5	107.70	149.2	107.73	108.00	-21.6	53,291	-0.04%	大買/大賣/
2021/01/07	168	106.46	215.1	106.86	107.00	-47.1	51,832	-0.09%	大買/大賣/
2021/01/06	373.2	105.69	786.7	104.33	105.00	-413.6	50,561	-0.82%	大買/大賣/鉅額交易
2021/01/05	313.9	103.20	2,004.4	103.43	104.00	-1,690.5	47,274	-3.58%	大買/大賣/鉅額交易
2021/01/04	1,707.4	98.64	979.8	97.27	99.90	727.6	44,037	1.65%	大買/大賣/鉅額交易
2020/12/31	130.4	91.75	77.1	91.57	92.00	53.3	40,427	0.13%	大買/
2020/12/30	29.3	90.73	135.5	90.74	91.60	-106.2	40,179	-0.26%	大賣/鉅額交易
2020/12/29	133.3	90.89	95.2	90.80	90.40	38.1	39,796	0.10%	大買/
2020/12/28	80.5	92.23	274	91.99	91.80	-193.5	39,355	-0.49%	大賣/鉅額交易
2020/12/25	160.4	91.54	242.2	91.69	91.80	-81.7	38,556	-0.21%	大買/大賣/
2020/12/24	278.1	89.52	108.3	89.58	89.60	169.8	37,188	0.46%	大買/大賣/鉅額交易
2020/12/23	16.3	88.80	53.2	88.93	88.80	-37	37,032	-0.10%
2020/12/22	246.3	88.25	228.2	89.49	87.70	18.1	36,732	0.05%	大買/大賣/
2020/12/21	82	87.65	70.1	87.85	88.00	11.9	36,124	0.03%
2020/12/18	1.1	87.88	9.2	87.72	87.70	-8.1	35,941	-0.02%
2020/12/17	31	88.03	40	87.98	87.80	-9	35,866	-0.03%
2020/12/16	45.6	87.71	111.4	88.02	88.20	-65.8	35,716	-0.18%	大賣/
2020/12/15	131.8	86.99	44.5	87.03	87.10	87.3	35,463	0.25%	大買/
2020/12/14	108.3	88.30	71.2	88.44	87.70	37.1	35,162	0.11%	大買/
2020/12/11	211.5	87.13	96	87.12	87.60	115.5	34,666	0.33%	大買/鉅額交易
2020/12/10	139.7	87.75	89.7	88.01	87.70	49.9	33,930	0.15%	大買/
2020/12/09	33.4	88.74	141	88.82	89.00	-107.7	33,480	-0.32%	大賣/鉅額交易
2020/12/08	311.8	88.46	140.1	88.31	87.60	171.7	32,621	0.53%	大買/大賣/鉅額交易
2020/12/07	147.8	85.92	311.7	86.29	87.90	-163.9	31,140	-0.53%	大買/大賣/鉅額交易
2020/12/04	74.9	83.03	85.7	83.04	82.90	-10.9	28,798	-0.04%
2020/12/03	63.3	82.10	15.4	82.12	82.00	47.9	28,368	0.17%
2020/12/02	98	82.61	18.4	82.73	82.70	79.6	28,204	0.28%
2020/12/01	5	82.52	39.2	82.59	82.90	-34.2	28,227	-0.12%
2020/11/30	15	82.61	10.4	82.71	82.30	4.6	28,504	0.02%
2020/11/27	64.2	82.62	13.6	82.53	82.60	50.6	27,917	0.18%
2020/11/26	48	82.87	33.5	82.94	83.00	14.5	27,869	0.05%
2020/11/25	41	81.97	14.1	81.95	82.00	26.9	27,823	0.10%
2020/11/24	36	82.42	38.7	82.63	82.00	-2.7	27,853	-0.01%
2020/11/23	13.3	82.82	26.9	82.93	82.90	-13.6	27,877	-0.05%
2020/11/20	53.8	82.38	30.2	82.44	82.50	23.6	27,738	0.09%
2020/11/19	72.5	82.78	4.1	82.75	82.90	68.3	27,618	0.25%
2020/11/18	6.7	83.16	58.3	82.97	83.20	-51.6	27,595	-0.19%
2020/11/17	44	82.63	69.4	82.90	83.00	-25.4	27,491	-0.09%
2020/11/16	129.4	82.45	98.3	82.57	82.60	31.1	27,885	0.11%	大買/
2020/11/13	81.3	81.50	53.6	81.47	81.40	27.7	27,577	0.10%
2020/11/12	253	81.30	326.3	81.62	81.90	-73.3	27,494	-0.27%	大買/大賣/
2020/11/11	26	81.36	133.2	81.46	81.60	-107.2	27,213	-0.39%	大賣/鉅額交易
2020/11/10	26	80.83	26	80.79	80.80	0	27,174	0.00%
2020/11/09	48.2	80.81	60.3	81.05	81.20	-12.1	28,235	-0.04%
2020/11/06	12.2	79.71	36.3	79.53	79.70	-24.1	28,321	-0.08%
2020/11/05	203	78.90	28.6	78.89	79.00	174.4	28,488	0.61%	大買/鉅額交易
2020/11/04	205.2	79.00	23	78.82	78.80	182.2	29,073	0.63%	大買/鉅額交易
2020/11/03	9.9	78.39	6	78.45	78.30	3.9	29,122	0.01%
2020/11/02	9	77.81	25	78.09	78.30	-16	29,432	-0.05%
2020/10/30	12	77.52	63.2	77.70	77.50	-51.2	29,600	-0.17%
2020/10/29	62	77.52	4.9	77.81	78.00	57.2	29,550	0.19%
2020/10/28	79.2	78.93	8	79.18	78.30	71.2	30,059	0.24%
2020/10/27	14.2	79.66	32.8	79.76	80.00	-18.6	30,234	-0.06%
2020/10/26	11.7	80.20	3.6	80.37	80.20	8.1	30,632	0.03%
2020/10/23	24.5	80.76	16	80.69	80.70	8.5	31,049	0.03%
2020/10/22	7	80.66	15	80.61	80.80	-8	32,073	-0.02%
2020/10/21	31.4	80.79	67.8	80.88	80.40	-36.4	32,779	-0.11%
2020/10/20	95	81.59	28	81.54	81.40	67	33,058	0.20%
2020/10/19	39	80.66	178	80.91	81.30	-139	33,610	-0.41%	大賣/鉅額交易
2020/10/16	66.1	78.82	174	79.00	78.60	-107.9	33,408	-0.32%	大賣/鉅額交易
2020/10/15	65	78.29	11	78.29	78.10	54	33,847	0.16%
2020/10/14	10.2	78.13	5	78.38	78.00	5.2	34,602	0.02%
2020/10/13	29	78.48	19.3	78.70	78.90	9.7	34,800	0.03%
2020/10/12	10	78.57	42.7	78.57	78.70	-32.7	35,259	-0.09%
2020/10/08	6.1	77.79	21.5	77.91	78.00	-15.4	35,425	-0.04%
2020/10/07	4.1	77.45	21	77.49	77.40	-16.9	35,744	-0.05%
2020/10/06	31	77.85	39.8	78.04	77.80	-8.8	36,066	-0.02%
2020/10/05	41.5	77.89	18.8	78.18	77.70	22.7	36,653	0.06%
2020/09/30	34.6	77.76	27	77.90	77.40	7.6	37,159	0.02%
2020/09/29	40	77.83	114.9	77.93	77.00	-74.9	37,455	-0.20%	大賣/
2020/09/28	8	76.70	55.2	76.33	76.90	-47.2	37,793	-0.12%
2020/09/25	45.6	74.78	23.2	74.64	74.30	22.4	38,001	0.06%
2020/09/24	183.5	75.41	25.2	75.21	75.00	158.3	38,076	0.42%	大買/鉅額交易
2020/09/23	29.4	76.78	6.8	76.87	76.70	22.6	37,687	0.06%
2020/09/22	75	77.06	8	76.96	76.80	67	38,132	0.18%
2020/09/21	40.8	77.63	9	77.71	77.40	31.8	38,706	0.08%
2020/09/18	9	77.80	2.6	78.00	77.60	6.4	40,000	0.02%
2020/09/17	40	78.20	4	78.78	78.10	36	40,947	0.09%
2020/09/16	6	78.80	30.5	78.83	78.80	-24.5	41,362	-0.06%
2020/09/15	16.1	79.16	7.6	79.13	79.10	8.4	41,339	0.02%
2020/09/14	4.4	79.22	85.5	79.33	79.40	-81	41,646	-0.19%
2020/09/11	4	78.25	2	78.45	78.50	2	41,491	0.00%
2020/09/10	3	78.43	27.9	78.49	78.50	-24.9	41,523	-0.06%
2020/09/09	12	77.09	8	77.05	77.90	4	41,410	0.01%
2020/09/08	18	77.63	7	77.60	77.50	11	41,473	0.03%
2020/09/07	75.9	76.89	12.6	77.07	77.30	63.3	41,611	0.15%
2020/09/04	36	76.87	23	77.02	76.90	13	41,954	0.03%
2020/09/03	90.1	78.07	103	78.70	77.70	-12.9	41,789	-0.03%	大賣/
2020/09/02	20.2	77.17	28.8	77.58	77.80	-8.6	41,734	-0.02%
2020/09/01	27	76.77	34	76.81	77.00	-7	42,211	-0.02%
2020/08/31	17	77.25	1	77.90	76.90	16	42,474	0.04%
2020/08/28	42.6	77.27	48	77.57	77.50	-5.4	42,692	-0.01%
2020/08/27	67.6	78.00	35.3	77.72	77.50	32.4	42,988	0.08%
2020/08/26	7	77.99	9	78.16	78.20	-2	43,281	0.00%
2020/08/25	13.1	78.32	46.6	78.17	78.30	-33.5	43,441	-0.08%
2020/08/24	17	77.92	4	78.10	77.60	13	43,891	0.03%
2020/08/21	12	77.96	32	78.01	78.20	-20	43,964	-0.05%
2020/08/20	195	77.40	130.7	77.14	77.10	64.3	43,929	0.15%	大買/大賣/
2020/08/19	24.2	79.65	25.3	80.28	79.30	-1.1	43,368	0.00%
2020/08/18	79	79.59	77	79.73	79.80	2	43,283	0.00%
2020/08/17	37	80.25	11.2	80.17	80.20	25.8	43,604	0.06%
2020/08/14	36.3	80.01	52	80.22	80.40	-15.7	43,618	-0.04%
2020/08/13	106	80.06	67	80.67	79.50	39	43,559	0.09%	大買/
2020/08/12	93	80.83	78.7	80.90	81.40	14.3	42,948	0.03%
2020/08/11	31.4	80.07	32.8	80.03	79.80	-1.4	43,139	0.00%
2020/08/10	74.1	80.07	84	80.05	80.50	-9.9	43,407	-0.02%
2020/08/07	55	78.56	7	78.87	78.30	48	43,275	0.11%
2020/08/06	36.1	79.05	43	79.19	79.00	-6.9	43,625	-0.02%
2020/08/05	67.3	78.19	25.5	78.28	77.90	41.8	43,829	0.10%
2020/08/04	17.3	77.86	16	77.87	78.10	1.3	44,340	0.00%
2020/08/03	143	77.75	86	77.39	77.10	57	44,597	0.13%	大買/
2020/07/31	20	78.87	87.6	79.14	78.40	-67.6	44,108	-0.15%
2020/07/30	78.1	77.89	41	77.95	78.00	37.1	43,832	0.08%
2020/07/29	91.7	78.31	21	78.47	78.00	70.7	43,666	0.16%
2020/07/28	102.1	79.85	126	79.78	78.40	-23.9	43,848	-0.05%	大買/大賣/
2020/07/27	180.2	78.87	73	78.71	78.00	107.2	43,342	0.25%	大買/鉅額交易
2020/07/24	54.5	80.53	58.5	80.86	80.00	-4	42,760	-0.01%
2020/07/23	103.3	81.84	89.4	82.00	82.10	13.9	42,348	0.03%	大買/
2020/07/22	126.7	85.50	144.9	85.52	85.90	-18.1	41,517	-0.04%	大買/大賣/
2020/07/21	174.2	85.44	352.9	85.35	85.30	-178.7	40,594	-0.44%	大買/大賣/鉅額交易
2020/07/20	129.6	85.92	142.4	86.44	86.80	-12.8	39,798	-0.03%	大買/大賣/
2020/07/17	43.3	88.11	62.7	88.25	88.00	-19.5	39,066	-0.05%
2020/07/16	37.2	87.44	62.1	87.34	87.60	-24.9	39,095	-0.06%
2020/07/15	24.1	86.72	27	86.81	86.60	-2.9	38,790	-0.01%
2020/07/14	53.3	86.78	64.4	86.71	86.30	-11.1	39,163	-0.03%
2020/07/13	2	85.70	32.5	86.10	86.70	-30.5	39,298	-0.08%
2020/07/10	66.1	85.24	49	85.58	84.80	17.1	39,392	0.04%
2020/07/09	75.4	86.25	109	86.11	86.20	-33.6	39,134	-0.09%	大賣/
2020/07/08	81	86.88	29.5	86.92	87.00	51.5	38,728	0.13%
2020/07/07	27	86.32	35.9	86.54	87.00	-8.9	38,430	-0.02%
2020/07/06	28.3	86.36	71.9	86.41	86.40	-43.6	38,484	-0.11%
2020/07/03	59.4	85.47	26.6	85.36	85.30	32.8	39,251	0.08%
2020/07/02	49.6	85.58	23.8	85.56	86.00	25.8	39,318	0.07%
2020/07/01	88	86.46	45.1	86.44	85.90	42.9	39,567	0.11%
2020/06/30	49.6	86.09	121.3	86.07	86.30	-71.7	39,234	-0.18%	大賣/
2020/06/29	45	84.69	126	84.53	85.20	-81	38,911	-0.21%	大賣/
2020/06/24	32	82.78	273.1	82.94	83.50	-241.1	37,861	-0.64%	大賣/鉅額交易
2020/06/23	59.7	79.96	59.1	79.88	80.20	0.6	37,387	0.00%
2020/06/22	4	78.53	11.6	78.66	78.90	-7.6	37,269	-0.02%
2020/06/19	13.6	78.43	38	78.48	78.80	-24.4	37,883	-0.06%
2020/06/18	10	78.26	8	78.46	78.50	2	37,988	0.01%
2020/06/17	14.1	78.29	23	78.37	78.20	-8.9	38,713	-0.02%
2020/06/16	9.3	78.29	43	78.10	78.40	-33.7	40,122	-0.08%
2020/06/15	45	77.45	11.3	77.38	77.00	33.7	41,533	0.08%
2020/06/12	32.1	77.63	61.4	77.40	78.00	-29.3	42,349	-0.07%
2020/06/11	38	78.86	32	79.52	78.60	6	42,992	0.01%
2020/06/10	45	79.71	42	79.68	79.90	3	43,388	0.01%
2020/06/09	18	79.51	36.6	79.82	79.50	-18.6	44,767	-0.04%
2020/06/08	75.6	79.28	83.1	79.41	79.70	-7.5	45,559	-0.02%
2020/06/05	10.3	78.14	34	78.18	78.50	-23.7	45,175	-0.05%
2020/06/04	24	78.41	27.9	78.27	78.40	-3.9	45,232	-0.01%
2020/06/03	23.4	77.96	63.8	78.13	78.10	-40.4	45,254	-0.09%
2020/06/02	11	77.11	30.8	77.31	77.10	-19.8	45,186	-0.04%
2020/06/01	6.4	76.29	32.2	76.58	76.20	-25.8	45,106	-0.06%
2020/05/29	2	75.80	9	75.27	75.80	-7	45,158	-0.02%
2020/05/28	30	75.52	37.3	75.31	75.30	-7.3	44,994	-0.02%
2020/05/27	19.1	75.11	6	75.17	75.30	13.1	45,453	0.03%
2020/05/26	21.1	74.75	42.6	74.89	74.80	-21.6	45,969	-0.05%
2020/05/25	36.6	73.11	4	73.43	73.60	32.6	46,216	0.07%
2020/05/22	92	73.83	73.6	73.91	73.60	18.4	46,552	0.04%
2020/05/21	13.3	74.68	28	74.88	74.70	-14.7	46,325	-0.03%
2020/05/20	66.8	74.93	16	74.93	74.50	50.8	46,417	0.11%
2020/05/19	56	75.12	62	75.08	74.80	-6	46,489	-0.01%
2020/05/18	168	75.26	43	75.49	75.00	125	46,100	0.27%	大買/鉅額交易
2020/05/15	68	77.32	12	77.39	77.10	56	45,526	0.12%
2020/05/14	66.2	78.21	39.4	78.42	78.20	26.8	45,023	0.06%
2020/05/13	72	78.24	121.5	78.35	78.80	-49.5	44,680	-0.11%	大賣/
2020/05/12	82	77.56	54.3	77.87	77.30	27.7	44,565	0.06%
2020/05/11	43.1	78.36	130.8	78.62	78.90	-87.7	44,747	-0.20%	大賣/
2020/05/08	19	76.28	54.3	76.42	76.20	-35.3	44,242	-0.08%
2020/05/07	29.6	75.25	32	75.21	75.20	-2.4	44,308	-0.01%
2020/05/06	44.7	74.46	29.6	74.52	74.30	15.1	44,218	0.03%
2020/05/05	40	74.18	30.3	74.24	74.10	9.7	44,492	0.02%
2020/05/04	64.6	74.44	20	74.52	74.50	44.6	44,768	0.10%
2020/04/30	107	76.41	197	76.44	77.00	-90	44,694	-0.20%	大買/大賣/
2020/04/29	29	75.76	17	75.85	75.60	12	44,975	0.03%
2020/04/28	22.8	74.97	5.4	75.05	75.20	17.4	45,609	0.04%
2020/04/27	25	74.86	122.2	74.88	74.90	-97.2	47,798	-0.20%	大賣/
2020/04/24	16.2	73.91	7	73.97	73.80	9.2	47,910	0.02%
2020/04/23	30.1	74.20	16	74.30	74.00	14.1	48,896	0.03%
2020/04/22	26	73.43	49	73.13	73.90	-23	48,768	-0.05%
2020/04/21	166.3	74.07	46	74.31	73.50	120.3	48,703	0.25%	大買/鉅額交易
2020/04/20	21.4	76.05	29	75.91	76.20	-7.6	48,171	-0.02%
2020/04/17	89.2	75.89	175	76.02	75.80	-85.8	48,024	-0.18%	大賣/
2020/04/16	89	74.62	38	74.69	74.00	51	47,392	0.11%
2020/04/15	140	74.37	42	74.28	74.10	98	47,157	0.21%	大買/
2020/04/14	41	73.98	56	74.01	74.40	-15	47,387	-0.03%
2020/04/13	48	73.30	17	73.38	73.10	31	47,485	0.07%
2020/04/10	21	73.68	7	73.74	73.90	14	47,506	0.03%
2020/04/09	107	74.83	46	74.61	74.00	61	47,817	0.13%	大買/
2020/04/08	204.2	73.95	208.7	74.21	75.00	-4.5	47,242	-0.01%	大買/大賣/
2020/04/07	86	71.09	40.9	71.08	71.20	45.1	45,981	0.10%
2020/04/06	66.4	69.83	32	69.94	70.20	34.4	45,466	0.08%
2020/04/01	41	70.05	7	70.19	70.00	34	44,975	0.08%
2020/03/31	60.3	70.08	40.8	70.08	69.90	19.4	44,733	0.04%
2020/03/30	40.2	69.69	16	69.54	70.00	24.2	44,283	0.05%
2020/03/27	93	70.94	30.5	71.31	70.10	62.5	43,919	0.14%
2020/03/26	35.2	71.05	45	70.94	71.00	-9.8	43,204	-0.02%
2020/03/25	139	71.67	129	71.66	71.40	10	43,208	0.02%	大買/大賣/
2020/03/24	92.1	69.88	49.4	70.11	69.40	42.7	42,793	0.10%
2020/03/23	70.1	67.73	17	67.79	67.50	53.1	43,074	0.12%
2020/03/20	106.1	69.84	86	69.69	70.80	20.1	42,561	0.05%	大買/
2020/03/19	162.7	67.80	191.6	67.94	66.30	-29	41,412	-0.07%	大買/大賣/
2020/03/18	78	70.39	95.1	70.36	70.00	-17.2	40,185	-0.04%
2020/03/17	129	70.99	94.7	71.41	70.60	34.3	39,472	0.09%	大買/
2020/03/16	120.2	72.79	43.4	72.28	71.10	76.8	38,858	0.20%	大買/
2020/03/13	190.8	71.18	88.9	72.12	74.60	101.9	38,007	0.27%	大買/鉅額交易
2020/03/12	227	75.57	112	75.36	74.70	115	36,846	0.31%	大買/大賣/鉅額交易
2020/03/11	107.1	79.17	9	79.12	78.60	98.1	35,761	0.27%	大買/
2020/03/10	90.3	79.27	24.9	79.17	79.40	65.4	35,582	0.18%
2020/03/09	95.2	79.29	13	79.65	79.10	82.2	35,358	0.23%
2020/03/06	121.1	81.01	13.2	81.21	80.80	107.9	35,166	0.31%	大買/鉅額交易
2020/03/05	15	82.87	24	83.09	82.70	-9	35,040	-0.03%
2020/03/04	22.2	81.60	121.8	81.38	81.70	-99.6	35,049	-0.28%	大賣/
2020/03/03	15	80.98	56	81.44	81.00	-41	34,888	-0.12%
2020/03/02	130.1	79.33	92.9	79.54	79.20	37.2	34,638	0.11%	大買/
2020/02/27	72.4	80.60	27	80.59	80.30	45.4	34,937	0.13%
2020/02/26	44.8	81.21	17.6	81.52	81.10	27.1	34,982	0.08%
2020/02/25	18.4	81.39	56.3	81.14	82.30	-37.9	34,763	-0.11%
2020/02/24	43.5	80.69	26	80.73	80.70	17.5	34,847	0.05%
2020/02/21	119.2	81.84	6	81.92	81.70	113.2	35,036	0.32%	大買/鉅額交易
2020/02/20	26	82.92	35.3	83.02	82.80	-9.3	36,338	-0.03%
2020/02/19	12	83.14	62	84.16	83.80	-50	36,346	-0.14%
2020/02/18	14	83.24	9	83.47	83.40	5	36,642	0.01%
2020/02/17	59.2	83.97	31	83.95	83.90	28.2	37,750	0.07%
2020/02/14	11	84.81	13.8	84.83	84.90	-2.8	38,341	-0.01%
2020/02/13	12	85.28	45	85.58	84.70	-33	39,439	-0.08%
2020/02/12	26	84.50	152	84.57	85.50	-126	40,708	-0.31%	大賣/鉅額交易
2020/02/11	23.4	82.97	36	82.87	82.90	-12.6	41,559	-0.03%
2020/02/10	31.2	80.51	45	81.56	82.00	-13.8	42,608	-0.03%
2020/02/07	40.3	82.92	28	82.89	82.90	12.3	43,602	0.03%
2020/02/06	44.2	82.92	16.6	83.19	83.60	27.5	45,059	0.06%
2020/02/05	74.5	82.47	71.2	82.22	82.20	3.3	46,922	0.01%
2020/02/04	48.1	82.99	34.4	83.11	82.20	13.7	48,200	0.03%
2020/02/03	94.2	79.92	76.1	79.97	82.20	18.2	48,094	0.04%
2020/01/31	150.1	83.52	61	83.80	83.20	89.1	47,505	0.19%	大買/
2020/01/30	306.5	83.82	572.9	83.57	83.10	-266.5	47,070	-0.57%	大買/大賣/鉅額交易
2020/01/20	98	92.34	45	92.52	92.30	53	44,925	0.12%
2020/01/17	43.3	92.17	204.3	92.07	92.30	-161.1	44,926	-0.36%	大賣/鉅額交易
2020/01/16	31.7	89.90	53.8	89.89	90.00	-22.1	44,307	-0.05%
2020/01/15	7.1	89.81	29.7	90.02	89.90	-22.6	45,467	-0.05%
2020/01/14	3.2	89.77	32.9	89.92	90.00	-29.7	46,469	-0.06%
2020/01/13	6.3	88.95	72	89.04	89.60	-65.7	46,698	-0.14%
2020/01/10	20.1	88.11	108	88.46	89.00	-87.9	47,630	-0.18%	大賣/
2020/01/09	54.3	87.39	72.1	87.37	87.10	-17.8	48,452	-0.04%
2020/01/08	79.2	87.31	17.2	87.26	86.50	62	48,573	0.13%
2020/01/07	72.2	89.30	34.9	89.89	89.10	37.3	48,302	0.08%
2020/01/06	31.6	90.59	97	90.41	90.50	-65.4	48,395	-0.14%
2020/01/03	72.5	91.61	74.2	91.43	91.60	-1.7	48,271	0.00%
2020/01/02	12.5	90.53	35.3	91.24	90.80	-22.8	48,116	-0.05%
2019/12/31	3	90.73	14	90.90	90.80	-11	48,193	-0.02%
2019/12/30	4	91.03	28.3	91.27	90.90	-24.3	48,265	-0.05%
2019/12/27	15.3	91.62	23.5	91.67	91.50	-8.2	48,462	-0.02%
2019/12/26	6.7	90.88	53	90.91	90.80	-46.3	48,560	-0.10%
2019/12/25	26	91.02	35.8	90.86	91.00	-9.8	49,146	-0.02%
2019/12/24	25	90.98	48.5	91.19	90.90	-23.5	49,384	-0.05%
2019/12/23	47	90.87	49.1	90.93	91.50	-2.1	49,552	0.00%
2019/12/20	33.5	91.80	54	92.01	91.10	-20.5	49,578	-0.04%
2019/12/19	43.8	91.94	13.1	92.07	92.20	30.8	49,260	0.06%
2019/12/18	38	92.20	244.9	92.29	92.40	-206.9	48,958	-0.42%	大賣/鉅額交易
2019/12/17	73.1	91.23	18.5	91.50	91.60	54.5	48,539	0.11%
2019/12/16	92.2	91.66	111	91.85	91.60	-18.8	48,561	-0.04%	大賣/
2019/12/13	113	91.43	80	91.47	91.00	33	48,552	0.07%	大買/
2019/12/12	75.2	91.68	146.4	91.81	91.00	-71.2	48,727	-0.15%	大賣/
2019/12/11	3	90.77	79.7	91.08	91.30	-76.7	48,865	-0.16%
2019/12/10	22	90.24	2.5	90.12	90.30	19.5	49,354	0.04%
2019/12/09	2	90.95	67.4	91.22	91.00	-65.4	49,715	-0.13%
2019/12/06	22	90.28	41.5	90.37	90.50	-19.5	49,472	-0.04%
2019/12/05	3.1	89.89	23.5	90.17	89.90	-20.4	49,467	-0.04%
2019/12/04	11	88.97	11	88.89	89.50	0	49,622	0.00%
2019/12/03	14.4	89.52	75.2	89.73	90.00	-60.8	49,672	-0.12%
2019/12/02	33.2	87.68	73.3	87.60	88.60	-40.1	49,485	-0.08%
2019/11/29	79.5	89.17	69.8	88.91	88.50	9.7	49,213	0.02%
2019/11/28	35.1	90.07	9	90.30	89.80	26.1	48,897	0.05%
2019/11/27	10	89.84	24.2	90.22	90.60	-14.2	49,237	-0.03%
2019/11/26	20	89.76	116	90.03	89.90	-96	49,243	-0.19%	大賣/
2019/11/25	170.5	90.10	68.3	89.94	89.60	102.2	48,294	0.21%	大買/鉅額交易
2019/11/22	31.2	91.64	210.1	91.83	91.40	-178.9	47,978	-0.37%	大賣/鉅額交易
2019/11/21	42	90.82	132.1	91.65	92.50	-90.1	47,972	-0.19%	大賣/
2019/11/20	51.4	91.85	279.3	91.75	91.90	-227.9	47,375	-0.48%	大賣/鉅額交易
2019/11/19	61.2	92.02	263.3	91.94	92.80	-202.1	47,024	-0.43%	大賣/鉅額交易
2019/11/18	19.1	90.31	595.1	90.27	90.50	-576	45,679	-1.26%	大賣/鉅額交易
2019/11/15	71.1	90.04	61	90.09	90.10	10.1	45,397	0.02%
2019/11/14	52	90.43	595	89.68	89.30	-543	45,007	-1.21%	大賣/鉅額交易
2019/11/13	575	89.84	47.2	89.81	89.70	527.8	44,081	1.20%	大買/鉅額交易
2019/11/12	973	89.38	236.8	89.88	91.00	736.2	43,699	1.68%	大買/大賣/鉅額交易
2019/11/11	253.8	88.43	1,044.6	88.77	87.90	-790.8	42,815	-1.85%	大買/大賣/鉅額交易
2019/11/08	621.7	92.33	491	91.29	90.90	130.6	41,247	0.32%	大買/大賣/鉅額交易
2019/11/07	69.4	90.37	1,203	90.10	90.80	-1,133.6	39,749	-2.85%	大賣/鉅額交易
2019/11/06	91.4	89.63	157.1	89.89	90.40	-65.6	38,542	-0.17%	大賣/
2019/11/05	136.2	89.74	1,166.7	89.86	90.00	-1,030.5	37,282	-2.76%	大買/大賣/鉅額交易
2019/11/04	536.3	87.77	361.6	87.95	89.00	174.6	36,054	0.48%	大買/大賣/鉅額交易
2019/11/01	75	84.19	342.7	83.17	84.80	-267.7	34,294	-0.78%	大賣/鉅額交易
2019/10/31	23	81.06	87	80.91	80.60	-64	33,093	-0.19%
2019/10/30	39	80.13	14	80.34	80.20	25	32,959	0.08%
2019/10/29	69.1	80.94	49	80.78	80.80	20.1	32,835	0.06%
2019/10/28	15.9	80.33	12.8	80.37	80.10	3.1	32,576	0.01%
2019/10/25	26.4	79.90	124.3	80.23	80.20	-97.9	32,470	-0.30%	大賣/
2019/10/24	19.3	80.51	118.6	80.45	80.50	-99.3	32,252	-0.31%	大賣/
2019/10/23	83.4	80.17	185.2	79.97	80.50	-101.8	32,630	-0.31%	大賣/鉅額交易
2019/10/22	61.3	79.26	143	79.36	79.50	-81.7	32,364	-0.25%	大賣/
2019/10/21	26	77.44	49.5	77.09	77.60	-23.5	31,601	-0.07%
2019/10/18	588.5	77.91	86.5	77.55	76.90	502	31,704	1.58%	大買/鉅額交易
2019/10/17	94.1	76.31	148.4	76.30	77.20	-54.3	30,791	-0.18%	大賣/
2019/10/16	21	74.91	30	74.95	75.00	-9	29,769	-0.03%
2019/10/15	29	74.88	26.9	74.84	74.70	2.2	29,704	0.01%
2019/10/14	15.5	74.28	134	74.38	74.50	-118.5	30,027	-0.39%	大賣/鉅額交易
2019/10/09	23.1	73.26	35	73.57	72.90	-12	29,767	-0.04%
2019/10/08	38	73.77	48	74.04	74.00	-10	29,894	-0.03%
2019/10/07	614.4	73.86	67	73.55	73.40	547.4	29,759	1.84%	大買/鉅額交易
2019/10/04	28.6	72.27	38.1	72.63	72.70	-9.5	29,672	-0.03%
2019/10/03	125	71.70	63.4	71.81	72.00	61.6	29,708	0.21%	大買/
2019/10/02	837.3	72.40	8	72.38	72.30	829.3	29,572	2.80%	大買/鉅額交易
2019/10/01	128.6	72.51	31.8	72.54	72.60	96.8	29,331	0.33%	大買/
2019/09/27	60.4	73.46	16	74.02	73.20	44.4	28,815	0.15%
2019/09/26	40	74.27	11	74.92	74.00	29	28,901	0.10%
2019/09/25	37	74.49	6.1	74.44	74.80	30.9	28,895	0.11%
2019/09/24	23	75.07	25.8	75.06	74.90	-2.8	29,218	-0.01%
2019/09/23	2	74.40	37.4	74.62	74.70	-35.4	29,240	-0.12%
2019/09/20	39.2	74.11	20.9	74.35	74.50	18.3	29,577	0.06%
2019/09/19	118.3	74.24	49	73.73	73.50	69.3	29,314	0.24%	大買/
2019/09/18	20	74.49	48.3	74.41	74.40	-28.2	29,144	-0.10%
2019/09/17	95	74.78	76.6	74.80	74.60	18.4	29,059	0.06%
2019/09/16	88.2	75.71	54.9	75.86	76.00	33.3	29,303	0.11%
2019/09/12	134	75.36	135	75.56	76.00	-1.1	29,068	0.00%	大買/大賣/
2019/09/11	22.6	74.59	44.2	74.64	74.50	-21.6	28,869	-0.07%
2019/09/10	40.5	74.24	33.1	74.02	74.10	7.4	28,884	0.03%
2019/09/09	21	74.96	9.6	75.07	74.70	11.4	29,030	0.04%
2019/09/06	74	75.31	37.7	75.39	75.00	36.3	29,372	0.12%
2019/09/05	59.6	74.64	55	74.67	74.90	4.6	29,587	0.02%
2019/09/04	8	74.15	116	74.16	74.30	-108	29,815	-0.36%	大賣/鉅額交易
2019/09/03	15.1	73.92	22.8	74.01	73.60	-7.7	29,905	-0.03%
2019/09/02	28.3	74.14	13	73.96	74.00	15.3	30,251	0.05%
2019/08/30	12	73.44	92.8	73.79	74.20	-80.8	30,587	-0.26%
2019/08/29	15.3	71.96	0	0.00	71.90	15.3	30,724	0.05%
2019/08/28	2	72.05	4	72.15	72.40	-2	31,041	-0.01%
2019/08/27	19.1	72.08	9	72.13	72.20	10.1	31,307	0.03%
2019/08/26	32	71.84	24	71.83	72.00	8	31,562	0.03%
2019/08/23	22	73.41	12.5	73.62	73.30	9.5	31,812	0.03%
2019/08/22	22.1	73.90	10.6	73.95	73.90	11.5	32,267	0.04%
2019/08/21	16	73.47	19	73.18	73.50	-3	34,158	-0.01%
2019/08/20	16	72.51	4	72.58	72.40	12	34,127	0.04%
2019/08/19	17.5	72.39	1	72.40	72.40	16.5	34,491	0.05%
2019/08/16	48	71.68	33.1	72.20	72.00	14.9	35,197	0.04%
2019/08/15	21	71.63	1,002	71.65	71.60	-981	35,147	-2.79%	大賣/鉅額交易
2019/08/14	57.1	73.50	40	73.39	72.60	17.1	35,268	0.05%
2019/08/13	8	73.04	15	73.27	72.90	-7	35,218	-0.02%
2019/08/12	1,085	73.97	10.2	74.06	73.70	1,074.8	35,749	3.01%	大買/鉅額交易
2019/08/08	8	73.16	1.8	73.18	73.10	6.2	36,472	0.02%
2019/08/07	16.2	73.16	20.3	73.16	72.90	-4.1	37,306	-0.01%
2019/08/06	65	72.31	39	72.16	73.30	26	37,843	0.07%
2019/08/05	177	73.41	42	73.14	72.80	135	37,786	0.36%	大買/鉅額交易
2019/08/02	169.8	75.95	63.3	76.12	75.50	106.6	37,404	0.28%	大買/鉅額交易
2019/08/01	19	77.96	11	77.97	77.90	8	37,162	0.02%
2019/07/31	16	78.38	44	78.13	78.60	-28	37,041	-0.08%
2019/07/30	34	77.92	51	77.84	77.80	-17	37,167	-0.05%
2019/07/29	22.1	78.30	32	78.24	78.40	-9.9	37,511	-0.03%
2019/07/26	24.1	78.47	15	78.43	78.40	9.1	37,626	0.02%
2019/07/25	146.6	78.40	25.6	78.52	78.60	121	37,671	0.32%	大買/鉅額交易
2019/07/24	156.4	81.22	287	81.15	81.30	-130.6	37,192	-0.35%	大買/大賣/鉅額交易
2019/07/23	56.8	80.85	28	80.99	80.90	28.8	36,534	0.08%
2019/07/22	64	80.46	37.2	80.37	80.60	26.8	36,414	0.07%
2019/07/19	75	79.61	55.7	79.63	79.30	19.3	36,308	0.05%
2019/07/18	25.2	79.17	18	79.15	79.00	7.2	36,773	0.02%
2019/07/17	56.4	79.89	45	79.64	79.30	11.4	37,533	0.03%
2019/07/16	69	80.24	130	79.85	80.00	-61	37,702	-0.16%	大賣/
2019/07/15	55	77.07	45	77.42	78.10	10	38,121	0.03%
2019/07/12	26.4	77.76	19.3	77.75	77.60	7.1	40,175	0.02%
2019/07/11	32	78.19	10.8	78.37	78.20	21.2	41,245	0.05%
2019/07/10	15	78.01	11.6	78.20	77.90	3.4	42,238	0.01%
2019/07/09	59	78.28	50	78.06	77.90	9	43,101	0.02%
2019/07/08	63.2	78.71	22	78.53	79.00	41.2	43,727	0.09%
2019/07/05	5.7	77.97	33.3	78.04	78.20	-27.6	44,148	-0.06%
2019/07/04	41.5	77.87	20	77.90	77.70	21.5	44,538	0.05%
2019/07/03	98	78.10	35	78.33	77.50	63	44,768	0.14%
2019/07/02	33.6	79.04	5.2	79.35	79.10	28.4	45,091	0.06%
2019/07/01	91.7	79.32	65.6	79.31	79.40	26.1	45,435	0.06%
2019/06/28	35.2	77.69	27	77.61	77.40	8.2	46,469	0.02%
2019/06/27	3	77.33	38	77.56	77.40	-35	48,925	-0.07%
2019/06/26	8	76.38	12	76.38	76.30	-4	49,037	-0.01%
2019/06/25	47.5	76.51	17	76.31	76.40	30.5	48,862	0.06%
2019/06/24	21.2	75.86	36.4	76.69	77.10	-15.2	48,644	-0.03%
2019/06/21	144.7	78.16	122.1	78.13	76.80	22.6	48,291	0.05%	大買/大賣/
2019/06/20	11.6	77.32	16.4	77.59	77.70	-4.8	47,665	-0.01%
2019/06/19	36.2	76.61	40	77.05	77.20	-3.8	47,481	-0.01%
2019/06/18	66.5	75.79	131	75.81	75.90	-64.5	46,966	-0.14%	大賣/
2019/06/17	8	75.64	63.8	76.25	76.40	-55.8	46,586	-0.12%
2019/06/14	71.1	74.85	67	75.07	75.10	4.1	46,296	0.01%
2019/06/13	35.5	73.95	55	74.04	74.20	-19.5	45,938	-0.04%
2019/06/12	34.1	72.63	34.6	73.21	73.70	-0.6	45,892	0.00%
2019/06/11	29.2	72.49	5.4	72.46	72.40	23.8	45,480	0.05%
2019/06/10	17	71.76	36	71.85	72.10	-19	45,277	-0.04%
2019/06/06	73	71.25	12	71.27	71.10	61	44,971	0.14%
2019/06/05	52.4	71.85	13	71.68	71.00	39.4	44,606	0.09%
2019/06/04	51.5	72.22	30	72.01	71.80	21.5	44,249	0.05%
2019/06/03	92	73.13	31.4	73.04	73.40	60.6	43,903	0.14%
2019/05/31	80.4	74.10	44	74.28	73.90	36.4	43,607	0.08%
2019/05/30	47.2	72.72	22	73.08	73.40	25.2	42,989	0.06%
2019/05/29	51.8	71.01	306.4	70.34	72.20	-254.6	42,844	-0.59%	大賣/鉅額交易
2019/05/28	30	71.45	1.8	71.54	71.20	28.2	42,521	0.07%
2019/05/27	21.2	71.47	55.2	71.41	71.40	-34	40,574	-0.08%
2019/05/24	37	71.68	20	71.56	71.40	17	40,541	0.04%
2019/05/23	144.4	71.88	27	71.64	71.50	117.4	40,262	0.29%	大買/鉅額交易
2019/05/22	42.3	74.23	27	74.23	74.00	15.3	39,723	0.04%
2019/05/21	10	75.06	27.1	75.12	75.00	-17.1	39,988	-0.04%
2019/05/20	25	75.13	9.6	75.34	75.00	15.4	39,825	0.04%
2019/05/17	35.4	75.30	360	75.00	74.70	-324.6	39,707	-0.82%	大賣/鉅額交易
2019/05/16	118.5	77.48	70.2	77.62	75.90	48.3	39,278	0.12%	大買/
2019/05/15	104	77.93	87.8	77.83	77.80	16.2	38,512	0.04%	大買/
2019/05/14	69	79.21	492.8	79.55	79.70	-423.8	37,886	-1.12%	大賣/鉅額交易
2019/05/13	32	81.98	51	82.59	81.20	-19	37,563	-0.05%
2019/05/10	32.7	83.99	82.8	84.54	83.70	-50.2	37,575	-0.13%
2019/05/09	36.6	84.88	11.8	84.72	84.30	24.9	37,560	0.07%
2019/05/08	38.5	85.57	35.6	85.78	85.90	2.9	37,350	0.01%
2019/05/07	17	86.64	86.5	86.05	86.60	-69.5	37,276	-0.19%
2019/05/06	66.8	85.54	55.2	85.36	84.90	11.7	37,269	0.03%
2019/05/03	10	87.67	34.9	87.50	88.20	-24.9	36,812	-0.07%
2019/05/02	9.2	86.63	107	86.52	86.90	-97.8	36,616	-0.27%	大賣/
2019/04/30	80.7	86.67	22	87.34	86.90	58.7	36,365	0.16%
2019/04/29	72.6	88.12	65	88.12	87.80	7.6	36,026	0.02%
2019/04/26	16.1	87.26	37	87.24	87.40	-20.9	35,703	-0.06%
2019/04/25	19.5	86.43	49.6	86.31	86.80	-30.1	35,423	-0.08%
2019/04/24	32.5	87.69	36.2	87.34	86.90	-3.7	35,170	-0.01%
2019/04/23	101	87.80	96.2	88.00	88.30	4.8	34,864	0.01%	大買/
2019/04/22	189.3	88.43	74.9	88.10	87.80	114.4	34,003	0.34%	大買/鉅額交易
2019/04/19	419.9	89.50	261.2	90.21	88.90	158.7	33,706	0.47%	大買/大賣/鉅額交易
2019/04/18	223	94.12	722	93.51	91.60	-499	32,619	-1.53%	大買/大賣/鉅額交易
2019/04/17	115.4	91.58	279.7	91.05	91.80	-164.3	30,553	-0.54%	大買/大賣/鉅額交易
2019/04/16	137.2	90.28	130.8	90.17	89.90	6.4	29,346	0.02%	大買/大賣/
2019/04/15	334.2	88.96	162.8	88.61	89.30	171.4	28,411	0.60%	大買/大賣/鉅額交易
2019/04/12	80.4	86.46	367.3	86.04	86.50	-286.9	27,828	-1.03%	大賣/鉅額交易
2019/04/11	65.5	83.82	73.8	84.10	83.80	-8.3	27,456	-0.03%
2019/04/10	6.6	82.82	15.2	82.96	83.00	-8.6	26,990	-0.03%
2019/04/09	7.6	82.30	27	82.44	82.50	-19.4	26,686	-0.07%
2019/04/08	24.3	82.49	165.2	82.74	82.40	-140.9	26,501	-0.53%	大賣/鉅額交易
2019/04/03	46.6	81.66	119	81.37	81.90	-72.4	25,825	-0.28%	大賣/
2019/04/02	130.6	82.36	172	82.51	82.00	-41.4	25,304	-0.16%	大買/大賣/
2019/04/01	645.4	80.11	381.3	79.80	80.80	264.1	23,838	1.11%	大買/大賣/鉅額交易
2019/03/29	61.1	71.76	77.6	73.21	73.50	-16.5	21,133	-0.08%
2019/03/28	2.1	71.70	1	71.70	71.80	1.1	21,058	0.01%
2019/03/27	50.9	71.90	4	71.90	71.90	46.9	21,359	0.22%
2019/03/26	2.1	71.80	22.4	71.79	71.80	-20.4	21,516	-0.09%
2019/03/25	23.1	71.47	17.6	71.66	71.20	5.5	21,784	0.03%
2019/03/22	7	72.79	194	73.18	73.00	-187	21,732	-0.86%	大賣/鉅額交易
2019/03/21	18.6	72.89	53	72.92	73.00	-34.5	21,996	-0.16%
2019/03/20	12.6	72.12	52	72.39	72.40	-39.4	22,458	-0.18%
2019/03/19	9.6	72.04	28	72.14	72.30	-18.5	23,024	-0.08%
2019/03/18	43.2	71.74	62	71.65	72.00	-18.8	23,226	-0.08%
2019/03/15	18.2	70.77	2	71.05	70.60	16.2	23,470	0.07%
2019/03/14	4.3	70.84	35	70.86	71.10	-30.7	23,311	-0.13%
2019/03/13	8.2	70.79	0	0.00	70.70	8.2	24,214	0.03%
2019/03/12	12	71.13	16	71.13	71.20	-4	24,353	-0.02%
2019/03/11	31	70.50	1.4	70.67	70.40	29.6	24,453	0.12%
2019/03/08	84.3	70.77	12	70.76	70.70	72.3	24,916	0.29%
2019/03/07	38.9	71.84	4	71.85	71.60	34.9	25,765	0.14%
2019/03/06	9.7	72.25	30.3	72.35	72.50	-20.6	26,193	-0.08%
2019/03/05	41	71.70	13.6	71.86	71.90	27.4	26,787	0.10%
2019/03/04	124.6	71.91	9.8	72.09	72.20	114.8	26,928	0.43%	大買/鉅額交易
2019/02/27	15.2	72.65	3	72.87	72.70	12.2	26,754	0.05%
2019/02/26	21	72.89	13	73.24	72.80	8	26,722	0.03%
2019/02/25	38.1	73.16	58.6	73.27	73.40	-20.5	26,937	-0.08%
2019/02/22	51.4	73.04	21.9	73.43	73.50	29.5	27,267	0.11%
2019/02/21	20	73.51	82.1	73.73	73.80	-62.1	27,552	-0.23%
2019/02/20	36.8	73.28	64	73.20	73.20	-27.2	27,545	-0.10%
2019/02/19	96.6	71.87	70.8	71.93	72.00	25.8	27,169	0.09%
2019/02/18	25.6	71.08	56	71.41	71.00	-30.4	27,351	-0.11%
2019/02/15	87	70.47	0	0.00	70.30	87	27,533	0.32%
2019/02/14	16.2	71.86	13.8	72.05	71.40	2.4	27,638	0.01%
2019/02/13	56	72.55	45	72.38	72.00	11	27,733	0.04%
2019/02/12	13.4	70.78	93	71.64	72.00	-79.6	27,694	-0.29%
2019/02/11	50.1	70.47	42.2	70.65	69.90	7.9	27,543	0.03%
2019/01/30	36	69.99	5	70.42	70.00	31	27,311	0.11%
2019/01/29	6	69.97	0	0.00	69.90	6	27,329	0.02%
2019/01/28	10.6	70.85	22	70.89	70.80	-11.4	27,288	-0.04%
2019/01/25	7	70.70	23.8	70.63	70.70	-16.8	27,511	-0.06%
2019/01/24	1	69.90	9	69.89	70.00	-8	27,455	-0.03%
2019/01/23	25.8	69.82	3.6	69.87	69.70	22.2	27,740	0.08%
2019/01/22	3	70.57	51.7	70.40	70.70	-48.7	27,933	-0.17%
2019/01/21	53.6	71.10	12	71.10	71.20	41.6	28,393	0.15%
2019/01/18	53.2	70.79	23	70.72	70.80	30.2	29,728	0.10%
2019/01/17	1	70.00	10	70.60	70.40	-9	30,927	-0.03%
2019/01/16	56.5	70.02	15.6	70.10	70.20	40.9	31,610	0.13%
2019/01/15	6.6	69.90	74	70.24	70.30	-67.4	31,959	-0.21%
2019/01/14	4	68.95	6	68.78	68.70	-2	32,168	-0.01%
2019/01/11	13.2	69.64	28	69.53	69.40	-14.8	33,547	-0.04%
2019/01/10	8.2	69.19	1.2	69.32	69.30	7	33,515	0.02%
2019/01/09	6.2	69.85	16.4	69.83	69.90	-10.2	33,515	-0.03%
2019/01/08	14.8	68.49	82	68.83	68.60	-67.2	33,510	-0.20%
2019/01/07	14.9	68.88	14.8	68.97	69.30	0.1	33,710	0.00%
2019/01/04	35.5	67.55	19	67.64	67.60	16.5	33,606	0.05%
2019/01/03	49.2	68.87	3.8	69.04	68.90	45.4	33,646	0.13%
2019/01/02	24.3	70.29	204.3	70.02	70.10	-180	33,501	-0.54%	大賣/鉅額交易
2018/12/28	5.2	70.80	11.7	70.89	70.80	-6.5	33,856	-0.02%
2018/12/27	4	71.28	9	71.32	70.80	-5	34,100	-0.01%
2018/12/26	8.3	70.59	5	70.42	70.20	3.4	34,354	0.01%
2018/12/25	13.5	70.24	15	70.29	70.70	-1.5	34,538	0.00%
2018/12/24	0.4	71.10	5.5	71.21	71.40	-5.1	35,126	-0.01%
2018/12/22	3	71.00	6	71.07	70.90	-3	35,373	-0.01%
2018/12/21	13.7	70.78	6	70.63	71.40	7.7	35,779	0.02%
2018/12/20	4	71.40	12	71.74	71.50	-8	35,804	-0.02%
2018/12/19	1.3	71.36	52	71.66	71.80	-50.8	35,643	-0.14%
2018/12/18	48.2	70.42	24	70.43	70.80	24.2	35,873	0.07%
2018/12/17	6.2	71.38	81	71.60	71.10	-74.8	36,093	-0.21%
2018/12/14	28.2	71.55	107.8	72.53	71.50	-79.6	36,528	-0.22%	大賣/
2018/12/13	14.8	72.18	157.6	72.28	73.00	-142.8	36,813	-0.39%	大賣/鉅額交易
2018/12/12	128	70.98	356	70.59	71.20	-228	37,341	-0.61%	大買/大賣/鉅額交易
2018/12/11	68.8	68.58	36	68.81	68.40	32.8	37,568	0.09%
2018/12/10	160.2	68.15	10.1	67.83	67.70	150.1	37,759	0.40%	大買/鉅額交易
2018/12/07	35.4	69.36	29	69.38	69.10	6.4	37,568	0.02%
2018/12/06	109.3	69.68	33.8	69.24	69.00	75.5	37,365	0.20%	大買/
2018/12/05	12	72.07	31	72.02	71.60	-19	36,597	-0.05%
2018/12/04	31.4	73.69	429.8	73.75	73.40	-398.4	36,922	-1.08%	大賣/鉅額交易
2018/12/03	115.1	73.56	228	73.80	74.00	-112.9	36,977	-0.31%	大買/大賣/鉅額交易
2018/11/30	505.4	72.74	49.3	73.27	71.90	456.1	36,598	1.25%	大買/鉅額交易
2018/11/29	98.6	72.63	16	73.19	72.40	82.6	35,692	0.23%
2018/11/28	431.6	72.84	119.6	71.59	73.10	312	35,289	0.88%	大買/大賣/鉅額交易
2018/11/27	13.8	70.38	1.1	70.54	70.70	12.7	34,839	0.04%
2018/11/26	18	71.06	61.1	70.97	71.00	-43.1	34,800	-0.12%
2018/11/23	11.6	70.09	222.5	70.03	70.00	-210.9	34,663	-0.61%	大賣/鉅額交易
2018/11/22	78.1	70.05	7.5	70.31	69.50	70.6	34,653	0.20%
2018/11/21	76.1	69.94	17.8	70.09	70.60	58.3	34,466	0.17%
2018/11/20	93.1	71.31	306.1	71.67	71.00	-213	34,147	-0.62%	大賣/鉅額交易
2018/11/19	33.4	73.28	13.3	73.31	73.40	20.1	33,901	0.06%
2018/11/16	9.6	74.28	7.1	74.13	74.30	2.5	34,199	0.01%
2018/11/15	13.3	73.31	10	73.89	74.50	3.3	35,037	0.01%
2018/11/14	136.8	73.72	27	73.86	73.30	109.8	34,998	0.31%	大買/鉅額交易
2018/11/13	22.8	74.62	30.2	74.25	74.40	-7.4	34,972	-0.02%
2018/11/12	2	75.90	7	76.20	76.20	-5	34,899	-0.01%
2018/11/09	4.3	76.05	13.6	76.11	76.10	-9.3	35,101	-0.03%
2018/11/08	23.8	76.89	11.8	76.90	76.60	12	35,138	0.03%
2018/11/07	5.8	77.81	5.6	77.96	77.90	0.2	35,022	0.00%
2018/11/06	33.6	77.85	75.8	77.35	77.30	-42.2	35,016	-0.12%
2018/11/05	15.2	80.16	11.6	79.85	80.00	3.5	35,081	0.01%
2018/11/02	28.8	80.47	52	80.68	81.00	-23.2	35,222	-0.07%
2018/11/01	81.4	79.68	50.2	79.52	79.90	31.1	35,105	0.09%
2018/10/31	21.8	78.43	30.8	78.42	78.80	-9	35,267	-0.03%
2018/10/30	6.4	76.15	11.4	76.00	76.40	-4.9	35,030	-0.01%
2018/10/29	24	76.80	54.1	77.13	75.50	-30.1	35,063	-0.09%
2018/10/26	150.3	77.85	97.5	77.91	76.20	52.8	35,074	0.15%	大買/
2018/10/17	114.5	69.15	38.9	70.29	68.10	75.5	34,592	0.22%	大買/
2018/10/16	78.5	70.12	136	70.12	70.40	-57.5	33,758	-0.17%	大賣/
2018/10/15	36.2	70.68	7.1	70.76	70.50	29.1	33,489	0.09%
2018/10/12	78.9	70.87	71	71.00	71.90	7.9	33,508	0.02%
2018/10/11	232.6	70.53	36	70.59	70.10	196.6	33,512	0.59%	大買/鉅額交易
2018/10/09	32	75.71	8	75.68	75.30	24	32,293	0.07%
2018/10/08	40.3	75.51	15	75.69	75.50	25.3	32,342	0.08%
2018/10/05	76	75.72	47	75.86	75.60	29	32,631	0.09%
2018/10/04	51.1	76.42	20.5	76.42	76.20	30.5	32,542	0.09%
2018/10/03	2.1	77.76	18	77.61	77.80	-15.9	32,668	-0.05%
2018/10/02	78.7	78.44	15	79.25	78.10	63.7	32,896	0.19%
2018/10/01	529.1	79.91	30	80.01	79.90	499.1	32,641	1.53%	大買/鉅額交易
2018/09/28	527	79.38	51	78.77	79.20	476	32,840	1.45%	大買/鉅額交易
2018/09/27	25	77.96	38	78.08	78.70	-13	32,499	-0.04%
2018/09/26	22	77.52	36.2	77.54	77.30	-14.2	32,279	-0.04%
2018/09/25	3	75.97	17	75.92	76.10	-14	32,142	-0.04%
2018/09/21	42.5	75.31	4	75.55	75.80	38.5	32,370	0.12%
2018/09/20	126	75.62	5	75.60	75.60	121	32,265	0.38%	大買/鉅額交易
2018/09/19	22.2	75.99	31	76.35	76.40	-8.9	32,294	-0.03%
2018/09/18	19.1	76.17	10	76.57	75.80	9.1	32,335	0.03%
2018/09/17	10.9	77.77	50	77.61	77.80	-39.1	32,456	-0.12%
2018/09/14	23	77.42	42	77.38	77.90	-19	32,799	-0.06%
2018/09/13	43.1	76.24	20.3	76.12	76.00	22.8	32,828	0.07%
2018/09/12	40	77.59	42.5	76.99	77.00	-2.5	32,740	-0.01%
2018/09/11	42.7	76.58	122.6	76.97	77.70	-79.9	32,803	-0.24%	大賣/
2018/09/10	241	75.71	1,188.5	75.29	75.10	-947.5	33,096	-2.86%	大買/大賣/鉅額交易
2018/09/07	138.3	78.04	183.8	77.78	77.70	-45.5	32,715	-0.14%	大買/大賣/
2018/09/06	63	79.35	76.5	79.34	79.30	-13.5	32,743	-0.04%
2018/09/05	71	80.14	11	80.22	80.10	60	32,558	0.18%
2018/09/04	18	80.23	10	80.29	80.10	8	32,939	0.02%
2018/09/03	22.3	80.28	65.5	80.13	80.10	-43.2	33,317	-0.13%
2018/08/31	28.5	80.49	41	80.59	80.50	-12.5	34,592	-0.04%
2018/08/30	78.6	81.20	14.7	81.10	80.90	63.9	35,372	0.18%
2018/08/29	22.2	81.24	59.6	81.39	81.40	-37.4	35,704	-0.10%
2018/08/28	79.9	81.20	7	81.24	81.20	72.9	35,877	0.20%
2018/08/27	28.7	80.96	14.6	81.06	81.00	14.1	36,077	0.04%
2018/08/24	17.2	80.84	2.1	81.03	81.10	15	36,106	0.04%
2018/08/23	14.3	81.26	19	81.27	81.80	-4.7	37,143	-0.01%
2018/08/22	15	81.53	45.2	81.59	81.70	-30.2	37,444	-0.08%
2018/08/21	7	81.14	4.7	81.18	81.00	2.3	37,825	0.01%
2018/08/20	20.3	81.18	16	81.31	81.00	4.2	38,555	0.01%
2018/08/17	8.3	81.46	1,011.2	81.29	81.10	-1,002.9	39,047	-2.57%	大賣/鉅額交易
2018/08/16	12	81.10	16.1	80.95	81.20	-4.1	39,033	-0.01%
2018/08/15	55.3	80.66	64	80.62	81.10	-8.8	38,932	-0.02%
2018/08/14	126	81.58	66	81.75	81.30	60	38,576	0.16%	大買/
2018/08/13	28	84.52	550.8	83.97	83.80	-522.8	37,744	-1.39%	大賣/鉅額交易
2018/08/10	23.5	85.87	32	85.84	85.90	-8.5	37,559	-0.02%
2018/08/09	2	85.30	27	85.39	85.20	-25	37,496	-0.07%
2018/08/08	257	84.96	15	84.97	85.00	242	37,984	0.64%	大買/鉅額交易
2018/08/07	8	84.89	20	84.92	84.40	-12	38,653	-0.03%
2018/08/06	1.1	84.23	41.4	84.43	84.60	-40.3	40,277	-0.10%
2018/08/03	1.1	83.27	12	83.54	83.80	-10.9	40,685	-0.03%
2018/08/02	31	83.50	31	83.84	82.80	0	40,725	0.00%
2018/08/01	5.1	83.90	10.5	84.08	84.10	-5.4	40,747	-0.01%
2018/07/31	19	83.58	44	83.51	83.80	-25	40,718	-0.06%
2018/07/30	16.1	83.38	34	83.96	84.20	-17.9	40,734	-0.04%
2018/07/27	23	83.27	19	83.27	83.20	4	40,533	0.01%
2018/07/26	35.2	82.47	21.3	83.09	83.50	13.9	40,985	0.03%
2018/07/25	89.6	82.75	32	82.88	82.70	57.6	41,156	0.14%
2018/07/24	78.8	85.41	80.8	85.31	85.20	-2	41,023	0.00%
2018/07/23	13	85.22	111.3	85.24	85.50	-98.3	40,405	-0.24%	大賣/
2018/07/20	36.9	85.24	33.2	85.17	85.30	3.7	40,448	0.01%
2018/07/19	20.6	84.92	33	84.98	85.20	-12.4	40,634	-0.03%
2018/07/18	29.9	84.07	76	84.01	84.10	-46.1	41,177	-0.11%
2018/07/17	61	83.07	22	82.65	82.90	39	41,148	0.09%
2018/07/16	36	82.94	14	83.19	82.80	22	41,273	0.05%
2018/07/13	70	82.37	55	82.43	82.90	15	42,018	0.04%
2018/07/12	12	81.07	3	81.20	81.20	9	42,639	0.02%
2018/07/11	31.1	81.19	54	81.25	81.60	-22.9	42,885	-0.05%
2018/07/10	13.4	80.87	20	80.45	80.50	-6.6	42,680	-0.02%
2018/07/09	28	81.10	1	81.50	80.80	27	42,584	0.06%
2018/07/06	71.2	80.51	22.6	80.56	80.50	48.7	42,830	0.11%
2018/07/05	8	81.09	11	81.24	81.20	-3	42,840	-0.01%
2018/07/04	3	81.07	22	81.08	81.60	-19	43,143	-0.04%
2018/07/03	47	81.01	64	81.38	80.70	-17	43,802	-0.04%
2018/07/02	25.3	81.84	9	82.11	81.00	16.3	44,386	0.04%
2018/06/29	16	82.51	34	82.18	83.20	-18	44,722	-0.04%
2018/06/28	63.1	80.71	22	80.77	80.50	41.1	46,328	0.09%
2018/06/27	69	81.15	78	81.12	80.90	-9	46,430	-0.02%
2018/06/26	69.7	80.69	58.2	80.85	81.00	11.5	46,386	0.02%
2018/06/25	44.2	81.86	25	81.90	81.50	19.2	46,072	0.04%
2018/06/22	52	82.09	39	82.10	82.30	13	45,973	0.03%
2018/06/21	33.3	82.86	3.3	82.97	82.70	30	45,954	0.07%
2018/06/20	43.1	82.36	14.6	82.52	83.00	28.5	46,402	0.06%
2018/06/19	102.2	83.35	70	83.27	83.00	32.2	46,024	0.07%	大買/
2018/06/15	76.1	84.67	9	84.82	85.00	67.1	45,391	0.15%
2018/06/14	101.2	86.10	32	86.70	85.50	69.2	44,934	0.15%	大買/
2018/06/13	13	87.78	6	87.58	87.80	7	44,377	0.02%
2018/06/12	36.1	87.53	25.1	87.54	87.70	11	45,087	0.02%
2018/06/11	71	87.78	75	87.44	87.40	-4	45,024	-0.01%
2018/06/08	224.1	89.68	60.1	89.90	88.30	164	45,184	0.36%	大買/鉅額交易
2018/06/07	146	90.11	148	90.33	91.20	-2	44,916	0.00%	大買/大賣/
2018/06/06	42.1	88.63	79.1	88.89	89.10	-37	44,888	-0.08%
2018/06/05	18	87.90	32	88.08	88.10	-14	45,553	-0.03%
2018/06/04	213.7	87.79	32	87.81	87.80	181.7	45,573	0.40%	大買/鉅額交易
2018/06/01	20	86.47	11	86.46	86.60	9	45,724	0.02%
2018/05/31	44.6	86.66	57	87.32	85.70	-12.4	45,907	-0.03%
2018/05/30	20.5	87.31	131.3	87.26	87.40	-110.8	45,020	-0.25%	大賣/鉅額交易
2018/05/29	44.5	88.15	52.6	88.11	87.60	-8.2	44,829	-0.02%
2018/05/28	222	88.59	81.2	88.50	88.80	140.8	44,821	0.31%	大買/鉅額交易
2018/05/25	39.5	85.73	116	86.01	86.50	-76.5	44,419	-0.17%	大賣/
2018/05/24	41.1	84.03	6.9	84.17	84.10	34.3	44,188	0.08%
2018/05/23	17	83.91	45	84.12	83.60	-28	44,702	-0.06%
2018/05/22	72	84.21	8	84.64	84.00	64	45,124	0.14%
2018/05/21	25	85.03	30.1	85.18	85.00	-5.1	45,700	-0.01%
2018/05/18	28	84.03	59	84.39	83.90	-31	46,339	-0.07%
2018/05/17	36.5	84.70	33.1	84.91	84.20	3.4	47,022	0.01%
2018/05/16	81.2	84.89	130	84.78	84.60	-48.9	47,215	-0.10%	大賣/
2018/05/15	106.8	87.21	137	87.10	86.00	-30.2	47,488	-0.06%	大買/大賣/
2018/05/14	251.6	88.80	171.1	88.79	89.00	80.5	48,662	0.17%	大買/大賣/
2018/05/11	55	84.22	98	84.40	85.00	-43	47,388	-0.09%
2018/05/10	14.3	82.49	12.7	82.58	82.90	1.6	47,391	0.00%
2018/05/09	147.2	82.17	6	82.57	81.80	141.2	47,644	0.30%	大買/鉅額交易
2018/05/08	8	81.75	46	82.13	82.60	-38	48,053	-0.08%
2018/05/07	25.1	81.50	37	81.56	81.60	-11.9	48,209	-0.02%
2018/05/04	27.2	80.55	10	80.60	80.40	17.2	48,519	0.04%
2018/05/03	110.1	80.46	14	80.49	80.10	96.1	48,855	0.20%	大買/
2018/05/02	44	82.48	26	82.50	81.80	18	48,950	0.04%
2018/04/30	65	82.60	38	82.36	82.90	27	49,029	0.06%
2018/04/27	30.5	81.09	12	81.43	81.50	18.5	49,363	0.04%
2018/04/26	65.5	80.98	24	81.08	80.60	41.5	49,915	0.08%
2018/04/25	86	80.09	140.1	79.92	80.40	-54	50,957	-0.11%	大賣/
2018/04/24	191.6	81.18	118.1	81.35	80.60	73.5	51,057	0.14%	大買/大賣/
2018/04/23	79	83.16	74.3	83.35	83.00	4.7	50,484	0.01%
2018/04/20	87.1	84.01	122.9	84.16	84.00	-35.8	50,371	-0.07%	大賣/
2018/04/19	100.1	84.46	136	83.70	85.00	-35.9	50,547	-0.07%	大賣/
2018/04/18	229.5	85.24	300.1	85.89	84.80	-70.6	50,204	-0.14%	大買/大賣/
2018/04/17	78.3	86.71	5.3	86.72	86.50	73	50,087	0.15%
2018/04/16	113.8	87.13	4	87.28	87.60	109.7	50,333	0.22%	大買/鉅額交易
2018/04/13	54	87.07	3.1	87.05	87.00	50.9	50,506	0.10%
2018/04/12	35.4	87.11	5	87.10	86.80	30.4	50,851	0.06%
2018/04/11	52.8	87.65	33	88.05	87.30	19.8	51,181	0.04%
2018/04/10	42.1	87.21	14	87.17	87.00	28.1	51,411	0.05%
2018/04/09	76.1	87.35	70.2	86.79	87.40	5.9	51,757	0.01%
2018/04/03	166.3	87.15	21	87.19	87.20	145.3	51,281	0.28%	大買/鉅額交易
2018/04/02	70.2	88.39	19	88.42	88.10	51.2	50,921	0.10%
2018/03/31	298.3	88.93	83	89.13	88.50	215.3	50,680	0.42%	大買/鉅額交易
2018/03/30	26	91.63	37	91.86	91.40	-11	48,765	-0.02%
2018/03/29	45.9	89.99	29	90.16	90.00	16.9	48,632	0.03%
2018/03/28	122.3	90.49	42	90.40	90.10	80.3	48,333	0.17%	大買/
2018/03/27	50.9	91.10	23	91.06	91.20	27.9	48,237	0.06%
2018/03/26	77	89.91	43	89.94	90.20	34	48,082	0.07%
2018/03/23	209	90.81	46	90.96	90.40	163	48,202	0.34%	大買/鉅額交易
2018/03/22	16	92.59	30	92.91	92.80	-14	48,376	-0.03%
2018/03/21	34.2	92.51	8	92.74	92.40	26.2	48,263	0.05%
2018/03/20	33.3	92.58	17	92.53	92.60	16.3	48,615	0.03%
2018/03/19	67	92.79	26.2	93.02	92.90	40.8	48,662	0.08%
2018/03/16	34	93.14	31	93.19	92.80	3	48,767	0.01%
2018/03/15	75	93.56	71	93.58	93.40	4	48,424	0.01%
2018/03/14	66.2	93.69	96	93.65	93.30	-29.8	48,939	-0.06%
2018/03/13	222.1	95.72	76	95.71	95.20	146.1	48,868	0.30%	大買/鉅額交易
2018/03/12	82.3	93.99	200.2	93.95	94.30	-117.9	48,136	-0.24%	大賣/鉅額交易
2018/03/09	139	91.76	134	91.65	91.90	5	48,311	0.01%	大買/大賣/
2018/03/08	28.1	89.41	4.6	89.52	89.40	23.5	48,434	0.05%
2018/03/07	140.5	89.01	79	89.73	88.50	61.5	48,600	0.13%	大買/
2018/03/06	49	88.18	31.5	88.19	88.20	17.5	49,225	0.04%
2018/03/05	44.3	87.59	9	87.56	87.00	35.3	49,994	0.07%
2018/03/02	34	87.35	128	87.39	87.80	-94	49,680	-0.19%	大賣/
2018/03/01	32.2	87.86	10	87.86	87.90	22.2	49,850	0.04%
2018/02/27	57.6	88.98	9	88.96	88.10	48.6	49,752	0.10%
2018/02/26	97.6	89.08	12	89.29	88.80	85.6	49,448	0.17%
2018/02/23	80	88.90	19	88.75	88.90	61	49,325	0.12%
2018/02/22	56	87.81	22.4	87.83	87.90	33.6	49,530	0.07%
2018/02/21	77.4	88.48	37	88.43	88.20	40.4	49,335	0.08%
2018/02/12	125.2	87.84	35	87.89	87.60	90.2	48,915	0.18%	大買/
2018/02/09	169.9	87.18	72	87.10	87.50	97.9	48,743	0.20%	大買/
2018/02/08	99.1	89.41	5.2	89.42	89.00	93.9	48,453	0.19%
2018/02/07	153.2	90.63	27	90.63	90.00	126.2	49,905	0.25%	大買/鉅額交易
2018/02/06	232.1	89.80	190	89.99	89.20	42.1	49,153	0.09%	大買/大賣/
2018/02/05	110.2	92.98	48	93.01	92.80	62.2	47,142	0.13%	大買/
2018/02/02	64.1	94.65	65.3	95.02	95.20	-1.2	47,140	0.00%
2018/02/01	50	93.81	33.4	94.02	93.50	16.6	47,024	0.04%
2018/01/31	146.5	92.50	27.6	92.67	92.20	118.9	46,756	0.25%	大買/鉅額交易
2018/01/30	150	93.97	37	94.21	93.60	113	46,299	0.24%	大買/鉅額交易
2018/01/29	33	94.80	74	94.71	94.70	-41	46,043	-0.09%
2018/01/26	60	95.47	21	95.51	95.40	39	45,847	0.09%
2018/01/25	42	95.69	170	95.59	95.40	-128	45,486	-0.28%	大賣/鉅額交易
2018/01/24	29.1	96.02	65.9	96.08	95.90	-36.8	44,848	-0.08%
2018/01/23	160.1	95.99	172.1	96.41	96.90	-12	44,696	-0.03%	大買/大賣/
2018/01/22	117.3	96.78	67.3	96.59	96.60	50	44,513	0.11%	大買/
2018/01/19	251.1	96.12	243	96.17	96.90	8.1	43,848	0.02%	大買/大賣/
2018/01/18	72.1	94.10	42	94.41	93.80	30.1	42,486	0.07%
2018/01/17	29.1	92.99	9.2	93.17	93.40	20	42,043	0.05%
2018/01/16	94	93.29	17.2	93.30	93.40	76.8	41,887	0.18%
2018/01/15	39.3	92.99	48	93.02	93.30	-8.7	41,766	-0.02%
2018/01/12	86.1	91.87	8	91.98	91.80	78.1	41,540	0.19%
2018/01/11	85.1	91.43	20	91.27	91.40	65.1	41,459	0.16%
2018/01/10	70.2	90.96	18	91.03	90.80	52.2	40,939	0.13%
2018/01/09	30.6	91.93	10	91.97	91.80	20.6	40,640	0.05%
2018/01/08	95.4	91.95	9	91.82	91.80	86.4	40,616	0.21%
2018/01/05	83	92.20	69	92.27	93.00	14	40,275	0.03%
2018/01/04	195.8	92.96	5	92.94	92.60	190.8	39,996	0.48%	大買/鉅額交易
2018/01/03	143.2	94.24	43.2	94.36	94.00	100	39,819	0.25%	大買/
2018/01/02	44	95.00	54	95.10	95.00	-10	39,215	-0.03%