鴻海 (2317)-元大-博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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-博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

元大-博愛券商分點個股進出
元大-博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
2024/04/26	43.7	156.34	115.4	156.23	155.00	-71.7	104,036	-0.07%	大賣/
2024/04/25	109.4	152.70	74.5	151.91	151.50	34.9	102,659	0.03%	大買/
2024/04/24	93.5	152.77	220.3	151.72	156.00	-126.7	101,157	-0.13%	大賣/鉅額交易
2024/04/23	22.3	144.63	30	145.03	144.00	-7.7	98,752	-0.01%
2024/04/22	56.7	143.82	47.3	142.62	143.00	9.3	98,059	0.01%
2024/04/19	167.2	142.28	39.8	142.79	143.00	127.4	97,247	0.13%	大買/鉅額交易
2024/04/18	41.2	147.05	92.9	146.16	148.00	-51.7	95,526	-0.05%
2024/04/17	198.5	145.82	42.6	145.74	146.50	155.9	94,851	0.16%	大買/鉅額交易
2024/04/16	140.9	139.90	112.9	140.00	141.00	28	93,480	0.03%	大買/大賣/
2024/04/15	139.7	146.58	39	147.17	146.00	100.8	90,976	0.11%	大買/
2024/04/12	113.8	150.53	58.1	151.23	150.50	55.8	89,690	0.06%	大買/
2024/04/11	170.7	150.03	134.5	149.19	150.00	36.3	87,961	0.04%	大買/大賣/
2024/04/10	83.1	155.66	57.5	155.83	154.50	25.6	85,355	0.03%
2024/04/09	72.7	158.65	100	159.17	158.00	-27.3	84,044	-0.03%
2024/04/08	53.5	158.04	50.5	157.89	158.00	3	82,682	0.00%
2024/04/03	154.5	156.43	74.6	157.47	159.00	79.8	81,311	0.10%	大買/
2024/04/02	66.6	156.38	145	156.26	159.00	-78.4	79,344	-0.10%	大賣/
2024/04/01	61.3	151.84	61.3	151.53	150.50	0	76,692	0.00%
2024/03/29	239.8	154.25	154.1	152.67	150.00	85.7	75,560	0.11%	大買/大賣/
2024/03/28	113.4	153.06	183.4	153.85	155.50	-70	73,210	-0.10%	大買/大賣/
2024/03/27	82.6	145.26	158.4	146.38	148.50	-75.9	70,339	-0.11%	大賣/
2024/03/26	97.9	143.58	169.6	142.34	142.00	-71.7	68,483	-0.10%	大賣/
2024/03/25	97.2	145.37	143.8	146.23	145.50	-46.6	66,381	-0.07%	大賣/
2024/03/22	215.8	144.63	198.5	145.44	145.50	17.4	64,505	0.03%	大買/大賣/
2024/03/21	96.2	141.44	190.7	142.35	142.50	-94.4	61,032	-0.15%	大賣/
2024/03/20	157.7	138.56	214.3	139.07	138.00	-56.6	58,649	-0.10%	大買/大賣/
2024/03/19	96.1	133.03	103.6	134.70	136.00	-7.5	55,781	-0.01%	大賣/
2024/03/18	145.7	133.13	192.8	134.08	136.00	-47.1	53,182	-0.09%	大買/大賣/
2024/03/15	87.9	130.93	586.8	130.41	132.00	-498.9	49,532	-1.01%	大賣/鉅額交易
2024/03/14	55.4	119.08	307.4	120.06	121.00	-252	43,236	-0.58%	大賣/鉅額交易
2024/03/13	136.5	120.70	293.8	121.10	120.50	-157.3	40,314	-0.39%	大買/大賣/鉅額交易
2024/03/12	119.3	115.39	673.6	116.28	119.00	-554.4	34,910	-1.59%	大買/大賣/鉅額交易
2024/03/11	47.6	109.38	248.8	109.35	109.50	-201.3	29,389	-0.68%	大賣/鉅額交易
2024/03/08	22.7	106.89	41.3	106.85	105.00	-18.6	27,431	-0.07%
2024/03/07	12.2	107.58	50	107.77	107.50	-37.8	26,533	-0.14%
2024/03/06	1.5	106.33	51.3	106.59	106.50	-49.8	26,183	-0.19%
2024/03/05	23.5	107.34	42.3	107.46	106.50	-18.7	26,190	-0.07%
2024/03/04	14.1	105.95	131.2	105.30	106.50	-117.1	25,463	-0.46%	大賣/鉅額交易
2024/03/01	5.4	102.53	2.9	102.83	102.00	2.5	24,125	0.01%
2024/02/29	4.5	103.01	52.6	103.40	103.00	-48.1	24,041	-0.20%
2024/02/27	9.4	103.51	42.3	103.70	103.50	-32.9	23,750	-0.14%
2024/02/26	2.8	103.32	38.2	103.36	103.50	-35.4	23,649	-0.15%
2024/02/23	2.5	103.00	21.2	103.31	103.00	-18.7	23,790	-0.08%
2024/02/22	2.1	103.01	6	103.09	103.50	-3.9	24,119	-0.02%
2024/02/21	9.1	103.38	42	103.40	103.00	-32.9	24,289	-0.14%
2024/02/20	10.5	103.88	53.6	103.94	103.50	-43.2	24,762	-0.17%
2024/02/19	0.4	102.36	49.8	102.07	103.00	-49.4	24,617	-0.20%
2024/02/16	27	101.10	6.2	101.16	101.50	20.8	25,053	0.08%
2024/02/15	7	101.24	3	101.17	101.00	4	25,287	0.02%
2024/02/05	1.2	101.50	3.3	101.66	101.50	-2.1	25,125	-0.01%
2024/02/02	7.5	101.93	9.1	102.06	102.00	-1.6	25,105	-0.01%
2024/02/01	1	102.00	4.1	102.13	103.00	-3.1	25,344	-0.01%
2024/01/31	1.2	102.00	7.3	101.84	102.50	-6.2	25,428	-0.02%
2024/01/30	2.7	102.04	3	102.33	102.00	-0.4	25,581	0.00%
2024/01/29	6.5	102.50	7.2	102.93	102.50	-0.8	25,927	0.00%
2024/01/26	2.2	102.52	14	102.75	102.50	-11.8	26,364	-0.04%
2024/01/25	6.5	101.49	31.7	101.77	102.00	-25.1	26,353	-0.10%
2024/01/24	6.2	100.51	3	100.83	100.50	3.2	26,387	0.01%
2024/01/23	6.3	100.20	11	100.77	101.00	-4.8	27,103	-0.02%
2024/01/22	9.4	100.17	4.2	100.01	99.90	5.2	29,035	0.02%
2024/01/19	5.3	100.49	4.1	100.50	100.50	1.2	29,204	0.00%
2024/01/18	20	99.36	8.5	99.42	99.90	11.5	29,563	0.04%
2024/01/17	56.3	99.17	14	99.12	98.60	42.3	29,936	0.14%
2024/01/16	25.3	99.73	8	99.93	100.00	17.3	30,976	0.06%
2024/01/15	27.1	100.35	0.3	101.00	100.00	26.8	31,922	0.08%
2024/01/12	13.9	100.53	2.2	100.55	100.50	11.7	32,081	0.04%
2024/01/11	13.3	100.06	14.1	100.82	100.50	-0.8	32,209	0.00%
2024/01/10	20.7	100.52	0	101.00	100.00	20.6	32,083	0.06%
2024/01/09	13.7	101.27	5.2	101.71	101.00	8.4	31,963	0.03%
2024/01/08	23.4	102.37	114.5	103.23	101.50	-91	31,828	-0.29%	大賣/
2024/01/05	7.1	104.25	34	104.03	104.00	-27	31,693	-0.09%
2024/01/04	13.2	104.87	24.2	104.27	104.00	-11	31,937	-0.03%
2024/01/03	1.4	104.50	12.5	104.42	104.50	-11.1	32,154	-0.03%
2024/01/02	1.3	104.46	21.1	104.62	105.00	-19.8	32,305	-0.06%
2023/12/29	5.2	104.20	25.2	104.42	104.50	-20.1	32,250	-0.06%
2023/12/28	3.9	103.37	60.8	103.78	104.00	-56.9	32,274	-0.18%
2023/12/27	13.3	103.88	16.4	103.50	103.50	-3.1	32,180	-0.01%
2023/12/26	3.7	103.50	3.2	103.50	104.00	0.5	32,097	0.00%
2023/12/25	0.5	103.50	2.4	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	2.4	103.42	8	103.38	103.50	-5.6	32,363	-0.02%
2023/12/21	9.2	103.11	15.6	103.17	103.50	-6.4	32,468	-0.02%
2023/12/20	8.3	103.37	50.2	103.62	104.50	-41.9	32,160	-0.13%
2023/12/19	1.6	101.97	25	102.30	102.50	-23.4	31,507	-0.07%
2023/12/18	80.2	101.50	14.4	101.88	102.00	65.8	31,329	0.21%
2023/12/15	12.5	101.17	3.3	101.35	101.50	9.2	31,177	0.03%
2023/12/14	6.2	101.81	11.1	101.41	102.00	-4.9	30,726	-0.02%
2023/12/13	5.4	100.99	5.9	100.83	101.00	-0.5	30,500	0.00%
2023/12/12	12.5	101.00	28	100.95	101.00	-15.6	30,839	-0.05%
2023/12/11	8.3	100.69	6	100.83	101.00	2.3	30,769	0.01%
2023/12/08	4.1	101.25	18.1	101.44	101.50	-14	30,658	-0.05%
2023/12/07	8.3	101.00	7	100.79	101.00	1.3	30,887	0.00%
2023/12/06	4.1	101.01	6	101.50	101.00	-1.9	30,950	-0.01%
2023/12/05	6.4	100.83	10.2	100.91	101.00	-3.8	30,895	-0.01%
2023/12/04	19.9	100.87	7	100.64	101.00	12.9	30,773	0.04%
2023/12/01	29.3	100.76	3	100.50	100.50	26.3	30,811	0.09%
2023/11/30	30.4	101.57	0.1	101.50	101.50	30.3	30,592	0.10%
2023/11/29	35.6	102.03	2.5	102.00	102.00	33.1	30,267	0.11%
2023/11/28	5	102.70	23.8	102.35	102.50	-18.8	29,970	-0.06%
2023/11/27	19.8	101.99	19	102.21	101.50	0.8	30,482	0.00%
2023/11/24	7.8	101.82	3.4	101.06	101.50	4.4	30,442	0.01%
2023/11/22	12.3	103.39	21.2	103.07	102.00	-8.8	31,063	-0.03%
2023/11/21	2.4	102.33	22.2	101.67	102.50	-19.8	30,942	-0.06%
2023/11/20	38.4	101.13	23	101.02	101.00	15.4	31,170	0.05%
2023/11/17	4.9	102.60	57.9	102.80	102.50	-53	30,949	-0.17%
2023/11/16	10.1	100.97	24.3	100.98	101.00	-14.3	30,387	-0.05%
2023/11/15	88	100.31	54.6	100.32	100.50	33.3	30,054	0.11%
2023/11/14	19	99.72	41.4	100.02	100.00	-22.5	29,488	-0.08%
2023/11/13	15.5	97.73	26.3	98.14	97.70	-10.8	29,120	-0.04%
2023/11/10	18.4	97.40	7	97.31	97.20	11.4	29,544	0.04%
2023/11/09	14	98.02	21.5	98.14	97.90	-7.5	30,337	-0.02%
2023/11/08	6.5	96.51	66.9	97.00	97.00	-60.4	30,321	-0.20%
2023/11/07	39.6	95.80	4	95.70	96.10	35.6	30,373	0.12%
2023/11/06	56.9	96.65	45.6	96.76	96.40	11.3	30,281	0.04%
2023/11/03	73.7	95.59	20.4	95.84	95.80	53.3	29,982	0.18%
2023/11/02	8.8	96.76	26.3	96.83	97.00	-17.5	29,758	-0.06%
2023/11/01	43.9	95.86	1.2	96.47	95.60	42.8	30,097	0.14%
2023/10/31	15.6	96.06	25.5	96.15	96.50	-9.9	30,309	-0.03%
2023/10/30	271.1	95.28	36.7	94.73	94.50	234.4	29,933	0.78%	大買/鉅額交易
2023/10/27	34.6	98.42	15.1	98.49	98.20	19.5	28,083	0.07%
2023/10/26	37.9	98.32	47.1	98.45	98.50	-9.2	28,036	-0.03%
2023/10/25	67.7	99.07	23.2	99.15	99.00	44.5	27,773	0.16%
2023/10/24	187.4	98.54	66.1	98.55	98.30	121.3	27,620	0.44%	大買/鉅額交易
2023/10/23	115.1	100.68	41.1	100.66	100.50	74	26,288	0.28%	大買/
2023/10/20	9.4	103.24	10.4	103.16	103.50	-1	25,919	0.00%
2023/10/19	127.7	103.89	5.2	103.42	103.50	122.5	25,714	0.48%	大買/鉅額交易
2023/10/18	12.7	105.39	45.3	106.00	105.50	-32.6	25,514	-0.13%
2023/10/17	8.6	106.94	6.1	107.49	106.50	2.5	25,614	0.01%
2023/10/16	5.1	107.00	70.4	107.00	107.00	-65.3	26,265	-0.25%
2023/10/13	0.1	106.75	40.5	106.77	107.50	-40.4	26,851	-0.15%
2023/10/12	0.1	106.40	26	106.90	107.00	-25.9	27,096	-0.10%
2023/10/11	16.1	106.00	21.4	106.12	106.00	-5.3	27,348	-0.02%
2023/10/06	38.5	105.22	69.5	105.12	105.50	-31.1	27,369	-0.11%
2023/10/05	22.3	103.21	5	103.20	103.50	17.3	27,528	0.06%
2023/10/04	24	102.94	4.1	102.88	103.00	19.9	27,645	0.07%
2023/10/03	19	104.11	8.5	104.49	104.00	10.5	27,599	0.04%
2023/10/02	8.1	105.00	5.5	104.80	104.50	2.7	27,816	0.01%
2023/09/28	21.5	103.60	7.1	104.00	104.00	14.4	28,735	0.05%
2023/09/27	18.7	103.90	9.1	104.00	104.00	9.6	29,226	0.03%
2023/09/26	67.3	104.32	5	104.40	104.00	62.3	30,286	0.21%
2023/09/25	10.7	105.16	6	105.50	105.50	4.7	31,242	0.01%
2023/09/22	13.1	105.04	5	105.50	105.00	8.1	31,773	0.03%
2023/09/21	24.7	105.25	3.5	105.21	105.00	21.2	32,181	0.07%
2023/09/20	13.9	106.14	14	106.46	106.00	-0.1	32,555	0.00%
2023/09/19	1.5	106.65	16.5	106.96	106.50	-15	33,360	-0.04%
2023/09/18	17.5	106.04	5	106.20	106.50	12.5	34,796	0.04%
2023/09/15	37.7	106.27	21	106.31	106.00	16.7	35,058	0.05%
2023/09/14	10	106.50	5	106.60	106.50	5	34,962	0.01%
2023/09/13	3.5	106.03	4	106.39	106.00	-0.5	35,116	0.00%
2023/09/12	0	106.83	47.2	106.97	107.50	-47.2	35,594	-0.13%
2023/09/11	18.5	105.07	6	105.42	105.00	12.5	35,679	0.04%
2023/09/08	12.4	105.30	10	105.55	106.00	2.4	35,975	0.01%
2023/09/07	12.2	105.59	3.1	105.51	105.50	9.2	36,936	0.02%
2023/09/06	36.1	106.25	24	106.42	106.00	12.1	38,325	0.03%
2023/09/05	1.5	106.57	7.1	106.79	107.00	-5.6	38,319	-0.01%
2023/09/04	14.4	106.29	12.6	106.40	106.50	1.8	38,384	0.00%
2023/09/01	3.3	106.84	44.3	107.18	107.50	-40.9	38,403	-0.11%
2023/08/31	5.2	105.92	9.2	106.29	106.50	-4	38,772	-0.01%
2023/08/30	25.6	106.32	39	106.01	106.00	-13.4	38,234	-0.03%
2023/08/29	70.6	105.89	34	105.83	106.00	36.6	38,783	0.09%
2023/08/28	6.1	108.50	3.2	108.50	108.00	2.8	38,485	0.01%
2023/08/25	10.1	108.15	3	108.50	108.00	7.1	39,185	0.02%
2023/08/24	65.4	109.47	79.7	109.30	109.50	-14.3	40,302	-0.04%
2023/08/23	19	106.50	14.5	106.83	106.50	4.5	40,756	0.01%
2023/08/22	5.1	106.50	14	106.50	106.50	-8.9	41,061	-0.02%
2023/08/21	1.5	106.02	2.1	106.26	106.00	-0.6	41,271	0.00%
2023/08/18	16.7	105.98	8	106.00	106.00	8.7	41,354	0.02%
2023/08/17	6.6	106.52	14.3	106.29	106.50	-7.7	41,432	-0.02%
2023/08/16	48.7	105.73	16	105.81	105.50	32.7	41,323	0.08%
2023/08/15	102.1	107.74	10.1	107.35	107.00	92	41,146	0.22%	大買/
2023/08/14	12.7	109.74	29	109.52	110.00	-16.3	40,542	-0.04%
2023/08/11	38.7	108.82	0.1	109.41	108.50	38.6	40,690	0.09%
2023/08/10	15.6	109.67	5.2	110.19	110.00	10.4	41,012	0.03%
2023/08/09	12.7	110.74	35.2	110.80	110.50	-22.5	41,109	-0.05%
2023/08/08	4.7	110.50	29.2	110.35	110.50	-24.5	41,947	-0.06%
2023/08/07	34.7	110.48	6.4	111.91	109.50	28.3	41,823	0.07%
2023/08/04	4.6	110.22	50.5	110.46	111.00	-45.9	41,358	-0.11%
2023/08/02	29.2	108.66	5.3	108.62	108.00	23.9	41,384	0.06%
2023/08/01	16.9	110.00	102.1	109.67	110.50	-85.3	40,993	-0.21%	大賣/
2023/07/31	28	109.32	38	109.51	108.50	-10.1	40,803	-0.02%
2023/07/28	20.2	109.87	5.8	110.08	109.50	14.4	40,510	0.04%
2023/07/27	38.7	111.09	1.1	110.56	110.50	37.7	40,589	0.09%
2023/07/26	8.7	111.59	30.3	111.62	111.50	-21.6	40,899	-0.05%
2023/07/25	7.5	110.60	53.1	110.98	112.00	-45.6	40,721	-0.11%
2023/07/24	13.6	108.33	4.4	107.92	108.00	9.3	39,989	0.02%
2023/07/21	25.7	107.40	2	108.00	107.50	23.7	40,226	0.06%
2023/07/20	34.8	109.03	5	108.70	108.00	29.8	40,260	0.07%
2023/07/19	36.4	110.50	1	113.00	108.50	35.4	40,018	0.09%
2023/07/18	22.5	111.81	116.1	112.12	112.00	-93.7	39,654	-0.24%	大賣/
2023/07/17	16.6	110.18	38.9	110.12	110.50	-22.4	39,110	-0.06%
2023/07/14	1	107.04	108.2	107.65	109.50	-107.2	38,735	-0.28%	大賣/鉅額交易
2023/07/13	13.2	108.19	37.8	108.20	107.00	-24.6	38,284	-0.06%
2023/07/12	14.2	106.89	175.1	106.16	107.50	-160.9	38,042	-0.42%	大賣/鉅額交易
2023/07/11	13.6	104.78	24.2	105.08	105.00	-10.6	37,842	-0.03%
2023/07/10	24.6	105.23	7	105.78	104.50	17.6	37,828	0.05%
2023/07/07	28.9	105.25	10.5	105.12	105.50	18.4	37,756	0.05%
2023/07/06	122.6	106.29	51.8	105.83	105.50	70.9	37,732	0.19%	大買/
2023/07/05	108.8	108.63	13.5	109.22	108.50	95.2	36,789	0.26%	大買/
2023/07/04	173.2	110.48	18.3	110.78	110.00	154.9	36,139	0.43%	大買/鉅額交易
2023/07/03	67.1	114.68	46.9	114.58	115.00	20.2	35,462	0.06%
2023/06/30	24.2	111.80	25.3	112.32	113.00	-1.1	34,309	0.00%
2023/06/29	44.9	114.00	116.2	115.40	113.00	-71.3	33,829	-0.21%	大賣/
2023/06/28	25.5	114.84	72.9	114.77	115.00	-47.4	33,522	-0.14%
2023/06/27	19.4	114.67	17	114.97	114.00	2.3	33,179	0.01%
2023/06/26	22.5	115.35	66.7	115.32	115.50	-44.2	32,601	-0.14%
2023/06/21	26.2	112.56	26.2	112.58	113.00	0	32,082	0.00%
2023/06/20	15.3	112.43	10.2	112.52	112.50	5.1	32,028	0.02%
2023/06/19	11	112.46	20.3	112.13	112.50	-9.3	31,892	-0.03%
2023/06/16	4.1	111.75	14.3	111.75	111.00	-10.2	31,825	-0.03%
2023/06/15	38.9	111.62	20.2	112.14	111.50	18.7	31,398	0.06%
2023/06/14	17.4	112.40	16.6	112.44	112.50	0.9	31,855	0.00%
2023/06/13	61.3	112.32	74	112.56	112.50	-12.7	31,723	-0.04%
2023/06/12	29	109.31	143.9	110.37	110.50	-115	30,901	-0.37%	大賣/鉅額交易
2023/06/09	4.7	107.82	5.2	107.52	108.00	-0.5	29,760	0.00%
2023/06/08	16.2	107.07	17.1	107.41	107.00	-0.9	29,876	0.00%
2023/06/07	16.1	107.65	4.1	107.50	108.00	12.1	30,051	0.04%
2023/06/06	32.9	106.63	6.2	106.68	107.00	26.7	30,703	0.09%
2023/06/05	49.4	107.78	20.7	107.81	107.50	28.7	30,622	0.09%
2023/06/02	115.6	108.14	27.4	108.38	108.00	88.2	31,419	0.28%	大買/
2023/06/01	42.1	106.82	45.6	107.28	108.00	-3.6	31,156	-0.01%
2023/05/31	23.9	106.49	39.1	106.78	106.50	-15.2	30,871	-0.05%
2023/05/30	91.9	106.82	141.1	107.37	107.00	-49.2	30,356	-0.16%	大賣/
2023/05/29	15.2	104.93	59.3	104.91	105.50	-44.1	29,635	-0.15%
2023/05/26	41.4	102.25	18.5	102.50	102.50	22.9	29,233	0.08%
2023/05/25	15.6	102.58	2.6	102.99	102.50	13	28,999	0.04%
2023/05/24	2	102.75	3.2	102.52	103.00	-1.2	28,936	0.00%
2023/05/23	14.7	102.59	6.2	102.76	102.50	8.5	28,904	0.03%
2023/05/22	4.1	102.62	2.3	102.76	103.00	1.8	28,907	0.01%
2023/05/19	14.4	102.61	1.1	102.55	103.00	13.3	29,083	0.05%
2023/05/18	2.1	103.00	8.1	103.00	103.00	-6	29,193	-0.02%
2023/05/17	15.8	102.31	22.2	102.56	102.50	-6.4	29,333	-0.02%
2023/05/16	34.9	102.44	3.7	102.50	102.00	31.2	28,993	0.11%
2023/05/15	30	102.22	11.4	102.02	102.00	18.6	28,601	0.07%
2023/05/12	3.1	105.68	6.3	105.66	102.50	-3.2	28,557	-0.01%
2023/05/11	3.1	105.68	6.3	105.66	105.00	-3.2	27,867	-0.01%
2023/05/10	9.2	106.44	9.4	106.50	106.50	-0.2	27,910	0.00%
2023/05/09	43	105.49	114.2	105.88	106.50	-71.2	28,140	-0.25%	大賣/
2023/05/08	5	105.00	2.6	105.20	105.00	2.4	28,301	0.01%
2023/05/05	35	104.99	12.3	104.96	105.00	22.8	28,849	0.08%
2023/05/04	74	105.01	8	105.00	105.00	66	29,465	0.22%
2023/05/03	5.1	105.70	73.4	105.55	105.50	-68.2	29,917	-0.23%
2023/05/02	8	105.69	50.2	105.33	106.00	-42.2	30,781	-0.14%
2023/04/28	4.1	104.12	20.3	104.07	104.50	-16.3	31,312	-0.05%
2023/04/27	8.2	103.44	3	103.50	103.50	5.2	31,454	0.02%
2023/04/26	7.5	103.63	9.4	103.94	103.50	-1.9	31,624	-0.01%
2023/04/25	35.5	103.34	10	103.32	103.00	25.6	31,354	0.08%
2023/04/24	6.4	103.91	6	103.58	103.50	0.4	31,215	0.00%
2023/04/21	14.2	104.11	59	104.64	104.00	-44.8	31,240	-0.14%
2023/04/20	2.7	104.46	18.5	104.38	104.50	-15.8	31,018	-0.05%
2023/04/19	13.7	104.04	12.2	104.28	104.00	1.6	31,244	0.01%
2023/04/18	5	104.00	15.4	104.10	104.50	-10.4	31,266	-0.03%
2023/04/17	37.8	104.04	26	104.04	104.00	11.8	31,594	0.04%
2023/04/14	1.3	103.63	46.4	103.73	104.50	-45.1	32,030	-0.14%
2023/04/13	27.4	102.82	42.1	102.98	103.00	-14.7	32,380	-0.05%
2023/04/12	22.2	102.95	2	103.00	102.50	20.2	32,302	0.06%
2023/04/11	49.1	103.23	1	103.02	103.50	48.1	32,585	0.15%
2023/04/10	10.2	103.01	27	103.00	103.00	-16.8	32,478	-0.05%
2023/04/07	9	103.45	2.2	103.09	103.00	6.8	32,418	0.02%
2023/04/06	70.7	103.99	20.6	104.38	103.50	50.2	32,371	0.16%
2023/03/31	3	104.00	3	104.50	104.00	0	31,976	0.00%
2023/03/30	2.1	103.76	9.1	104.44	104.50	-7	32,025	-0.02%
2023/03/29	7.7	103.50	3	103.67	103.50	4.7	32,165	0.01%
2023/03/28	16.2	103.47	0.1	103.50	103.00	16.1	32,556	0.05%
2023/03/27	25.4	104.10	2.9	104.20	103.50	22.5	32,645	0.07%
2023/03/24	36	104.86	42.9	105.13	105.50	-6.9	33,306	-0.02%
2023/03/23	8.1	103.63	18.6	103.81	103.50	-10.5	32,568	-0.03%
2023/03/22	15.2	103.60	10.2	103.66	103.50	5.1	32,454	0.02%
2023/03/21	12.3	103.74	14.6	103.96	103.50	-2.3	32,672	-0.01%
2023/03/20	11.9	102.70	1.1	103.04	102.50	10.8	32,644	0.03%
2023/03/17	5.6	103.88	26.8	103.74	103.50	-21.2	32,828	-0.06%
2023/03/16	29.1	102.48	25.3	102.44	102.00	3.8	32,303	0.01%
2023/03/15	11.7	102.54	28.4	102.52	102.50	-16.6	32,585	-0.05%
2023/03/14	13.7	102.04	81.5	101.64	102.00	-67.8	33,160	-0.20%
2023/03/13	6.1	102.33	21.2	102.10	103.00	-15	33,434	-0.04%
2023/03/10	76.3	101.95	21	102.00	102.00	55.3	34,333	0.16%
2023/03/09	57.8	102.86	3	102.83	102.50	54.8	34,973	0.16%
2023/03/08	6.4	104.49	5.1	104.21	104.00	1.3	35,167	0.00%
2023/03/07	16.2	105.14	99.5	104.99	105.00	-83.3	35,211	-0.24%
2023/03/06	6	103.68	107.1	102.96	103.50	-101.1	34,782	-0.29%	大賣/鉅額交易
2023/03/03	8.3	102.75	50.1	102.97	102.50	-41.9	34,733	-0.12%
2023/03/02	10	102.35	70.6	102.49	102.50	-60.6	34,949	-0.17%
2023/03/01	2.6	100.80	7.5	102.20	102.00	-5	35,010	-0.01%
2023/02/24	51.1	101.95	106	103.00	101.00	-54.9	34,736	-0.16%	大賣/
2023/02/23	13.3	102.50	8.1	102.69	103.00	5.2	34,341	0.02%
2023/02/22	12.6	101.59	5.7	101.91	102.00	7	34,713	0.02%
2023/02/21	18.3	102.53	3.1	102.50	102.50	15.2	34,783	0.04%
2023/02/20	36.7	103.22	10.1	103.25	103.00	26.6	35,331	0.08%
2023/02/17	9.9	102.99	36.4	103.15	103.50	-26.5	35,745	-0.07%
2023/02/16	7.3	103.28	40.6	103.11	103.50	-33.3	36,384	-0.09%
2023/02/15	11.2	102.05	102.8	102.04	102.50	-91.6	37,202	-0.25%	大賣/
2023/02/14	4.3	101.76	51	101.88	102.00	-46.8	37,250	-0.13%
2023/02/13	4.7	101.49	10	101.40	101.00	-5.3	37,616	-0.01%
2023/02/10	20.6	101.35	37.9	101.43	101.50	-17.3	37,809	-0.05%
2023/02/09	31.9	100.54	7.2	100.85	101.00	24.7	38,059	0.06%
2023/02/08	23.6	100.57	4.2	100.52	100.50	19.5	38,379	0.05%
2023/02/07	103.8	101.07	8.2	101.79	100.50	95.6	38,627	0.25%	大買/
2023/02/06	116.8	101.93	73.6	101.52	101.50	43.2	38,581	0.11%	大買/
2023/02/03	49.7	99.74	3	99.67	99.60	46.7	38,523	0.12%
2023/02/02	105.2	100.37	2.1	100.50	100.00	103.1	38,531	0.27%	大買/鉅額交易
2023/02/01	31.8	100.03	5	100.40	100.00	26.8	38,077	0.07%
2023/01/31	25.1	100.03	45.3	99.95	99.70	-20.2	37,933	-0.05%
2023/01/30	64.5	98.44	11	99.23	98.10	53.5	37,093	0.14%
2023/01/17	66.2	98.23	12.6	98.27	98.10	53.6	36,341	0.15%
2023/01/16	42.9	98.55	10.7	98.95	98.10	32.2	36,361	0.09%
2023/01/13	16.8	98.86	7	99.03	98.60	9.8	36,315	0.03%
2023/01/12	20.9	99.02	11	99.20	98.60	9.9	36,978	0.03%
2023/01/11	20.1	99.44	10	99.38	99.10	10.1	37,569	0.03%
2023/01/10	9.5	99.37	52	99.37	99.40	-42.5	37,879	-0.11%
2023/01/09	16.7	99.09	31	99.37	99.10	-14.3	38,027	-0.04%
2023/01/06	89.1	98.57	15	98.67	98.40	74.1	37,890	0.20%
2023/01/05	71.4	98.13	21.3	98.08	98.00	50.1	38,045	0.13%
2023/01/04	70.9	98.31	16.6	98.46	98.10	54.4	38,079	0.14%
2023/01/03	108.7	99.12	13	98.08	99.10	95.7	38,013	0.25%	大買/
2022/12/30	16.3	99.95	31	99.91	99.90	-14.7	37,602	-0.04%
2022/12/29	82.7	99.72	15	99.77	99.70	67.7	37,753	0.18%
2022/12/28	9.9	100.20	0	0.00	100.50	9.9	38,005	0.03%
2022/12/27	5.7	100.82	1	101.00	100.50	4.7	37,915	0.01%
2022/12/26	5.1	100.90	0	0.00	101.00	5.1	38,115	0.01%
2022/12/23	26.1	100.48	7	100.57	101.00	19.1	38,434	0.05%
2022/12/22	12.1	100.71	8.5	100.71	101.00	3.6	38,849	0.01%
2022/12/21	33.4	100.14	7.3	100.64	100.00	26.1	39,308	0.07%
2022/12/20	43.9	100.48	1	100.00	100.00	42.9	39,198	0.11%
2022/12/19	29.4	100.76	12.1	100.80	101.50	17.3	39,135	0.04%
2022/12/16	82.4	100.69	5.6	101.14	100.50	76.7	38,899	0.20%
2022/12/15	8.5	101.53	7.1	101.86	101.50	1.4	38,102	0.00%
2022/12/14	4	102.38	14	102.39	102.50	-10	38,124	-0.03%
2022/12/13	45.5	101.31	1	101.00	101.00	44.5	38,141	0.12%
2022/12/12	13.2	101.92	6	101.75	102.00	7.2	37,850	0.02%
2022/12/09	10.5	102.25	4	102.00	102.00	6.5	38,145	0.02%
2022/12/08	22.5	101.87	1	102.00	101.50	21.5	37,890	0.06%
2022/12/07	49.5	102.46	14.8	102.94	102.00	34.7	37,817	0.09%
2022/12/06	50	103.39	40.1	103.10	103.00	9.9	37,621	0.03%
2022/12/05	26.8	106.22	35	105.75	105.50	-8.2	37,014	-0.02%
2022/12/02	40.8	105.42	139.7	105.16	105.50	-98.9	36,500	-0.27%	大賣/
2022/12/01	23.5	102.58	41.4	102.50	103.00	-17.9	35,734	-0.05%
2022/11/30	24.7	100.90	8.2	101.13	100.50	16.5	34,905	0.05%
2022/11/29	18.3	99.94	18.8	100.00	100.00	-0.4	34,038	0.00%
2022/11/28	39.2	99.98	62.2	99.99	100.00	-23	33,757	-0.07%
2022/11/25	24.3	100.63	6.2	100.66	100.50	18.1	33,605	0.05%
2022/11/24	54.9	100.46	6.2	100.52	101.00	48.7	33,507	0.15%
2022/11/23	16.4	100.85	3.1	101.01	100.50	13.3	33,169	0.04%
2022/11/22	41.3	100.19	2.2	100.50	100.50	39.1	33,091	0.12%
2022/11/21	50.2	100.49	7	100.43	100.00	43.2	32,902	0.13%
2022/11/18	93.5	100.91	4.2	101.00	100.50	89.3	32,636	0.27%
2022/11/17	16.7	101.32	31	101.50	101.50	-14.3	32,326	-0.04%
2022/11/16	61.1	101.70	40	102.14	101.50	21.1	32,188	0.07%
2022/11/15	19.2	101.69	31	101.95	101.50	-11.9	31,685	-0.04%
2022/11/14	110.5	100.37	46.6	100.45	101.50	63.8	31,198	0.20%	大買/
2022/11/11	172.3	100.46	29	100.09	100.00	143.3	30,512	0.47%	大買/鉅額交易
2022/11/10	42.9	100.58	13	100.54	100.50	29.9	29,543	0.10%
2022/11/09	23.1	101.67	30.1	101.65	102.50	-7	29,373	-0.02%
2022/11/08	43.4	100.25	3	100.33	100.00	40.4	29,190	0.14%
2022/11/07	89.7	100.11	8.2	100.01	100.00	81.5	29,498	0.28%
2022/11/04	97.5	100.05	22	99.87	100.50	75.4	29,858	0.25%
2022/11/03	28.8	101.04	5	100.80	101.00	23.8	29,990	0.08%
2022/11/02	14.3	101.23	4	101.63	102.00	10.3	29,765	0.03%
2022/11/01	100.2	101.38	12	101.50	101.50	88.2	29,668	0.30%
2022/10/31	42.7	101.86	8.1	102.68	102.50	34.6	29,304	0.12%
2022/10/28	13.3	103.96	4.3	104.00	104.00	8.9	29,222	0.03%
2022/10/27	10.1	104.50	12.5	104.50	104.00	-2.4	29,368	-0.01%
2022/10/26	24.2	103.69	8.7	103.90	104.00	15.5	29,519	0.05%
2022/10/25	8.3	102.45	27	102.48	103.50	-18.7	29,293	-0.06%
2022/10/24	16.8	103.50	11	103.05	103.00	5.8	29,045	0.02%
2022/10/21	12.1	102.55	10.1	103.05	103.50	2	28,923	0.01%
2022/10/20	23.1	101.83	4.6	102.23	102.50	18.5	29,034	0.06%
2022/10/19	23.5	103.59	16.1	103.60	103.00	7.4	28,453	0.03%
2022/10/18	51.2	103.89	12.6	103.95	103.50	38.6	28,204	0.14%
2022/10/17	29.3	104.59	9.1	105.00	105.00	20.2	28,041	0.07%
2022/10/14	28.2	104.96	5.1	105.00	105.00	23	27,956	0.08%
2022/10/13	14.5	103.57	9.7	103.69	103.50	4.8	28,122	0.02%
2022/10/12	63.7	103.43	7.3	103.51	103.00	56.4	27,974	0.20%
2022/10/11	31.8	104.38	27	104.54	104.00	4.8	27,628	0.02%
2022/10/07	11.1	107.27	19	107.45	107.50	-7.9	27,413	-0.03%
2022/10/06	12.1	107.16	15.1	107.33	107.50	-2.9	27,815	-0.01%
2022/10/05	11.2	106.36	51	106.48	107.00	-39.8	27,893	-0.14%
2022/10/04	6.1	102.18	12	102.50	102.50	-5.9	27,455	-0.02%
2022/10/03	22.5	101.05	0	0.00	101.00	22.5	27,474	0.08%
2022/09/30	36.5	101.27	28	100.96	102.00	8.5	27,695	0.03%
2022/09/29	34.5	101.30	1	102.00	101.50	33.5	27,913	0.12%
2022/09/28	74.3	101.61	4.2	102.11	100.50	70	28,002	0.25%
2022/09/27	23.4	103.53	18	104.00	103.50	5.4	27,942	0.02%
2022/09/26	53.4	104.45	17.3	104.21	104.00	36.1	28,760	0.13%
2022/09/23	1.7	106.89	6	106.50	106.50	-4.3	29,122	-0.01%
2022/09/22	34.4	106.94	24	107.00	107.00	10.4	29,606	0.04%
2022/09/21	11	107.02	0	0.00	107.00	11	29,763	0.04%
2022/09/20	0.2	107.50	4.2	107.88	108.50	-4	29,793	-0.01%
2022/09/19	11.7	106.79	8.5	106.94	107.00	3.2	29,797	0.01%
2022/09/16	14.6	107.23	1.8	107.50	107.50	12.8	30,004	0.04%
2022/09/15	27.4	107.96	26	108.04	108.00	1.4	30,148	0.00%
2022/09/14	11.6	107.83	7	107.57	107.50	4.6	30,383	0.02%
2022/09/13	6.2	109.25	50	109.41	110.00	-43.8	30,584	-0.14%
2022/09/12	10.6	108.05	26.5	108.48	108.50	-15.9	30,594	-0.05%
2022/09/08	38.1	106.95	8	106.63	107.00	30.1	31,113	0.10%
2022/09/07	29.1	106.58	9	106.94	106.00	20.1	31,387	0.06%
2022/09/06	3.2	108.00	7.2	108.08	108.50	-4	31,270	-0.01%
2022/09/05	3.4	108.00	6.3	108.00	108.00	-2.9	31,528	-0.01%
2022/09/02	5.2	107.70	6.4	107.14	107.50	-1.2	31,931	0.00%
2022/09/01	36.7	107.78	14.1	107.40	107.50	22.6	32,046	0.07%
2022/08/31	34.3	108.68	24.2	108.08	109.00	10.2	31,915	0.03%
2022/08/30	24.6	108.01	33	108.50	108.50	-8.4	31,741	-0.03%
2022/08/29	28.5	108.24	4.1	108.38	108.00	24.5	32,006	0.08%
2022/08/26	28.1	109.98	92	109.89	110.50	-63.9	32,155	-0.20%
2022/08/25	21.2	109.64	2	109.75	109.50	19.2	32,478	0.06%
2022/08/24	37.9	109.87	28.3	109.50	109.50	9.6	33,426	0.03%
2022/08/23	48.2	110.00	24	110.00	110.00	24.2	34,509	0.07%
2022/08/22	33.6	110.39	26.3	110.08	111.00	7.3	34,940	0.02%
2022/08/19	5.5	111.31	4	111.25	111.00	1.5	35,525	0.00%
2022/08/18	28.3	111.86	24	112.46	112.00	4.3	35,898	0.01%
2022/08/17	32	111.48	46.6	111.95	112.50	-14.6	36,728	-0.04%
2022/08/16	59.4	111.33	34.5	110.76	111.00	24.9	36,840	0.07%
2022/08/15	18.4	112.12	24.3	112.19	112.00	-5.9	36,930	-0.02%
2022/08/12	8.2	113.11	43.1	113.29	112.50	-34.9	37,208	-0.09%
2022/08/11	12.9	112.16	53.7	112.07	113.00	-40.8	37,022	-0.11%
2022/08/10	5.9	109.83	30.1	110.15	110.00	-24.1	36,918	-0.07%
2022/08/09	7.4	107.95	15	108.43	109.00	-7.6	36,398	-0.02%
2022/08/08	10.8	107.35	4.2	107.17	108.00	6.6	36,343	0.02%
2022/08/05	9.3	108.45	9	108.56	108.00	0.3	36,295	0.00%
2022/08/04	28.7	107.57	34	107.79	108.00	-5.4	36,249	-0.01%
2022/08/03	9.4	107.34	3.4	107.80	108.50	5.9	35,932	0.02%
2022/08/02	31.4	107.26	37	107.73	108.00	-5.6	35,709	-0.02%
2022/08/01	9.3	108.51	15.6	108.60	109.00	-6.3	35,441	-0.02%
2022/07/29	14	108.89	17	108.62	109.00	-3	35,652	-0.01%
2022/07/28	12.3	108.50	15	108.43	108.50	-2.7	35,867	-0.01%
2022/07/27	53.6	108.50	24	108.46	108.00	29.6	36,003	0.08%
2022/07/26	3.2	107.65	12.5	107.74	108.00	-9.3	35,778	-0.03%
2022/07/25	10.8	107.48	35	107.27	107.50	-24.2	35,635	-0.07%
2022/07/22	6.1	105.67	40	106.15	106.00	-33.9	35,447	-0.10%
2022/07/21	0	0.00	3	104.83	105.50	-3	35,462	-0.01%
2022/07/20	26.7	103.82	7	104.07	103.50	19.7	35,419	0.06%
2022/07/19	29.3	104.12	4.2	104.12	104.00	25.1	35,511	0.07%
2022/07/18	11.2	104.55	2	104.75	105.00	9.1	35,446	0.03%
2022/07/15	13.2	105.00	17	105.23	105.00	-3.8	35,469	-0.01%
2022/07/14	35.7	104.56	71.8	104.71	105.00	-36.1	35,384	-0.10%
2022/07/13	42.1	103.01	29.1	102.97	102.50	12.9	34,910	0.04%
2022/07/12	30.2	100.05	17	100.35	100.50	13.2	34,569	0.04%
2022/07/11	8.2	101.01	2.8	101.19	101.00	5.5	34,330	0.02%
2022/07/08	9.5	102.37	18	102.97	102.00	-8.5	34,172	-0.02%
2022/07/07	38.3	101.99	51.6	102.43	103.50	-13.4	33,867	-0.04%
2022/07/06	26.2	101.39	48	102.27	100.50	-21.8	33,478	-0.07%
2022/07/05	13	102.10	32	102.50	102.50	-19	33,199	-0.06%
2022/07/04	109.5	100.58	7.4	100.14	100.00	102.1	32,860	0.31%	大買/鉅額交易
2022/07/01	109.7	106.86	111.2	106.20	106.00	-1.4	32,262	0.00%	大買/大賣/
2022/06/30	50.5	109.95	18.2	109.45	109.00	32.4	31,744	0.10%
2022/06/29	52.1	111.30	1.3	112.00	111.00	50.8	31,393	0.16%
2022/06/28	8.1	111.80	25.1	111.80	112.00	-17	31,168	-0.05%
2022/06/27	13.6	111.13	7.9	111.70	111.00	5.8	31,040	0.02%
2022/06/24	4.6	109.77	16	110.34	110.00	-11.4	30,863	-0.04%
2022/06/23	29.5	108.01	25.2	108.87	108.00	4.3	30,701	0.01%
2022/06/22	14.2	110.19	63.1	110.21	109.50	-48.9	30,281	-0.16%
2022/06/21	50.2	112.00	41.8	111.17	112.00	8.4	30,597	0.03%
2022/06/20	6	109.34	10.7	109.41	109.00	-4.7	30,276	-0.02%
2022/06/17	17.4	109.91	48.5	110.17	109.50	-31.1	30,071	-0.10%
2022/06/16	16.5	111.98	26.2	112.06	111.50	-9.7	29,597	-0.03%
2022/06/15	3	111.84	17.3	112.05	112.00	-14.3	30,439	-0.05%
2022/06/14	14.3	111.22	7	110.79	111.50	7.3	30,755	0.02%
2022/06/13	38.8	111.68	11.5	111.63	111.50	27.3	30,823	0.09%
2022/06/10	10.5	114.36	0.1	114.50	114.00	10.4	30,587	0.03%
2022/06/09	3.1	114.84	118	114.96	115.50	-114.9	30,617	-0.38%	大賣/鉅額交易
2022/06/08	2.6	114.15	43.1	114.06	114.00	-40.5	30,518	-0.13%
2022/06/07	23.4	113.71	11.7	113.97	113.50	11.8	30,625	0.04%
2022/06/06	38.1	114.82	14.8	115.30	115.50	23.3	30,483	0.08%
2022/06/02	24.2	115.04	116.6	115.18	114.00	-92.4	30,890	-0.30%	大賣/
2022/06/01	31.8	114.59	179	114.54	114.50	-147.3	31,010	-0.47%	大賣/鉅額交易
2022/05/31	17.3	111.33	84.4	112.06	113.00	-67.1	30,133	-0.22%
2022/05/30	8.2	110.00	23.1	110.26	110.50	-15	28,871	-0.05%
2022/05/27	16.2	110.49	32.4	110.43	110.00	-16.2	28,372	-0.06%
2022/05/26	2.3	109.44	19.9	109.63	109.00	-17.6	27,992	-0.06%
2022/05/25	16.2	109.49	68.3	109.32	109.50	-52.2	27,818	-0.19%
2022/05/24	10.3	108.49	33.9	108.47	108.00	-23.6	27,347	-0.09%
2022/05/23	18	108.14	23.9	108.34	108.00	-5.9	26,969	-0.02%
2022/05/20	35.3	107.91	62.4	108.18	107.00	-27.1	26,832	-0.10%
2022/05/19	12.2	105.51	81.1	106.92	107.50	-68.9	26,456	-0.26%
2022/05/18	8.7	106.44	81.8	106.31	107.00	-73.1	26,023	-0.28%
2022/05/17	7	104.93	18.5	104.94	105.00	-11.5	25,518	-0.05%
2022/05/16	11	104.02	14	104.32	104.50	-3	25,323	-0.01%
2022/05/13	13.3	103.50	16	103.56	104.00	-2.7	25,172	-0.01%
2022/05/12	6.4	102.58	5	102.60	102.00	1.4	25,217	0.01%
2022/05/11	14.6	103.36	8.1	103.44	103.00	6.5	25,124	0.03%
2022/05/10	17.6	103.97	52.5	102.97	104.00	-34.9	25,133	-0.14%
2022/05/09	16	103.47	9.2	103.55	104.00	6.8	25,217	0.03%
2022/05/06	6.1	103.16	27	103.26	104.00	-20.9	25,527	-0.08%
2022/05/05	12.1	105.12	25.1	105.04	104.50	-13	25,631	-0.05%
2022/05/04	31.7	104.00	22.7	103.98	104.00	9	25,602	0.04%
2022/05/03	10.1	102.00	1	102.00	102.50	9.1	25,586	0.04%
2022/04/29	3.3	102.00	14.1	101.89	102.00	-10.8	25,993	-0.04%
2022/04/28	10.2	100.80	8	100.81	101.50	2.2	26,305	0.01%
2022/04/27	53.5	99.99	16.5	100.14	100.00	37	26,323	0.14%
2022/04/26	8.6	100.66	18	100.56	101.00	-9.4	26,227	-0.04%
2022/04/25	28.4	100.96	13.4	101.24	100.50	15	26,131	0.06%
2022/04/22	1	103.00	19	103.13	103.50	-18	25,723	-0.07%
2022/04/21	3.1	103.00	13.1	103.50	103.00	-10	26,086	-0.04%
2022/04/20	4.5	102.28	0	103.00	103.00	4.4	26,106	0.02%
2022/04/19	13.2	102.43	7.1	102.51	102.00	6.1	26,095	0.02%
2022/04/18	7.3	102.43	8	102.50	102.50	-0.8	26,235	0.00%
2022/04/15	3.2	103.19	38.1	103.40	103.00	-35	26,622	-0.13%
2022/04/14	1	104.00	3.7	104.15	104.00	-2.7	27,070	-0.01%
2022/04/13	17	103.15	13	103.19	104.00	4	27,740	0.01%
2022/04/12	7.3	102.58	3	102.67	102.00	4.3	29,846	0.01%
2022/04/11	22	102.39	23	102.72	102.00	-1.1	29,853	0.00%
2022/04/08	27	102.92	4	102.88	103.00	23	29,736	0.08%
2022/04/07	49.5	103.98	7	103.71	103.00	42.5	29,605	0.14%
2022/04/06	19.1	104.63	3	104.83	105.00	16.1	29,253	0.05%
2022/04/01	14.7	104.77	11	104.50	104.50	3.7	28,990	0.01%
2022/03/31	4.1	106.00	20.4	106.20	106.00	-16.3	28,748	-0.06%
2022/03/30	3.3	105.35	17.7	105.25	105.50	-14.4	28,608	-0.05%
2022/03/29	18.2	105.42	53.3	105.03	105.50	-35.1	28,506	-0.12%
2022/03/28	12.3	105.70	10	105.80	106.00	2.3	28,443	0.01%
2022/03/25	16.2	106.39	8	106.38	106.00	8.2	28,332	0.03%
2022/03/24	33.6	106.10	35.3	107.04	106.50	-1.7	28,289	-0.01%
2022/03/23	8	104.62	34.7	105.35	105.50	-26.6	27,980	-0.10%
2022/03/22	6.3	104.02	1.1	104.00	104.00	5.3	28,224	0.02%
2022/03/21	13.9	105.29	15.2	104.71	104.50	-1.3	28,256	0.00%
2022/03/18	8.5	104.06	29.2	105.34	106.00	-20.6	28,271	-0.07%
2022/03/17	3	103.33	34.2	103.87	104.00	-31.2	27,192	-0.11%
2022/03/16	27.4	101.11	14	101.71	101.50	13.4	26,806	0.05%
2022/03/15	24.8	101.33	21	101.21	101.00	3.8	26,458	0.01%
2022/03/14	20.4	102.86	14.4	102.62	102.50	6	26,525	0.02%
2022/03/11	2.3	103.27	8.1	103.38	103.50	-5.8	26,516	-0.02%
2022/03/10	3.2	103.47	37	103.32	103.00	-33.8	26,500	-0.13%
2022/03/09	29.4	101.97	1.2	102.00	101.50	28.2	26,385	0.11%
2022/03/08	75.7	101.22	18.2	101.51	101.50	57.5	26,349	0.22%
2022/03/07	45.2	102.97	31	102.90	102.50	14.2	25,720	0.06%
2022/03/04	14.2	104.53	14	104.71	105.00	0.2	25,816	0.00%
2022/03/03	8.8	104.83	0	0.00	104.50	8.8	25,972	0.03%
2022/03/02	17.1	104.35	12	104.75	104.50	5.1	26,143	0.02%
2022/03/01	12.2	104.50	29.2	104.24	104.50	-17	26,204	-0.06%
2022/02/25	30.1	103.03	13	103.04	103.00	17.1	26,220	0.07%
2022/02/24	54.3	103.23	32.8	103.12	102.50	21.5	26,098	0.08%
2022/02/23	21.2	104.88	3.4	105.15	105.00	17.8	25,606	0.07%
2022/02/22	41.4	104.38	4.5	104.50	104.50	36.9	25,709	0.14%
2022/02/21	3.1	105.84	25.1	106.14	106.00	-22	25,784	-0.09%
2022/02/18	3.2	105.34	0.1	106.00	105.50	3.1	25,924	0.01%
2022/02/17	3.3	105.68	29.3	105.97	106.00	-26	25,998	-0.10%
2022/02/16	4.3	105.12	29.1	105.46	105.50	-24.8	26,003	-0.10%
2022/02/15	39.6	104.13	2	104.50	104.00	37.6	26,223	0.14%
2022/02/14	36.2	104.03	4.4	104.39	104.00	31.8	26,310	0.12%
2022/02/11	9.5	105.20	30.1	105.15	106.00	-20.6	26,318	-0.08%
2022/02/10	8.3	106.01	36.9	106.23	106.50	-28.7	26,440	-0.11%
2022/02/09	12	105.96	15.1	106.27	106.50	-3.1	26,437	-0.01%
2022/02/08	11.1	105.27	43.2	105.00	105.50	-32.1	26,352	-0.12%
2022/02/07	26.6	102.63	2	103.00	103.00	24.6	25,826	0.10%
2022/01/26	40.2	102.45	12.5	102.44	102.00	27.8	25,471	0.11%
2022/01/25	35.7	102.50	5.6	103.00	103.00	30.1	25,257	0.12%
2022/01/24	32.2	103.08	40.6	103.28	103.00	-8.4	25,076	-0.03%
2022/01/21	47.2	102.21	15.8	102.15	102.00	31.4	24,727	0.13%
2022/01/20	27	103.30	4	103.50	103.00	23	24,415	0.09%
2022/01/19	2.4	104.21	1	103.50	103.50	1.4	24,199	0.01%
2022/01/18	12.4	104.16	15.1	104.00	103.50	-2.7	24,100	-0.01%
2022/01/17	22.1	103.71	16.1	104.00	103.50	6	24,204	0.02%
2022/01/14	57.8	103.66	11.3	103.33	103.50	46.5	24,181	0.19%
2022/01/13	4.2	105.00	25.1	105.30	105.50	-20.9	24,050	-0.09%
2022/01/12	17.4	104.56	10.1	104.45	104.50	7.3	24,214	0.03%
2022/01/11	22.2	104.25	15.1	104.30	104.50	7.1	24,338	0.03%
2022/01/10	65.1	105.02	34.1	104.68	104.50	31	24,605	0.13%
2022/01/07	34.4	106.63	6.4	106.89	106.50	28	24,846	0.11%
2022/01/06	60.3	107.13	11.3	107.23	107.00	49	24,497	0.20%
2022/01/05	114.9	108.66	181.3	108.96	109.00	-66.4	23,990	-0.28%	大買/大賣/
2022/01/04	17.2	103.62	8	103.56	103.50	9.2	22,264	0.04%
2022/01/03	23.6	103.66	12.7	103.46	103.00	10.8	22,420	0.05%
2021/12/30	20.3	104.38	6.8	104.21	104.00	13.6	22,693	0.06%
2021/12/29	7.3	104.59	13.3	104.51	105.00	-6	23,058	-0.03%
2021/12/28	6.2	104.91	26.2	105.00	105.50	-20	23,528	-0.09%
2021/12/27	26.1	104.80	5.5	104.28	104.50	20.6	23,690	0.09%
2021/12/24	14.5	104.19	5	104.60	104.00	9.5	24,112	0.04%
2021/12/23	12.1	103.88	10	104.00	104.00	2.1	24,295	0.01%
2021/12/22	3.2	103.52	1.1	103.95	103.50	2.1	24,599	0.01%
2021/12/21	5	103.80	4	104.38	104.50	1	24,777	0.00%
2021/12/20	19.3	103.11	1.7	103.21	103.00	17.6	24,788	0.07%
2021/12/17	12.7	103.29	3.6	103.72	103.50	9.1	24,743	0.04%
2021/12/16	26.8	103.99	3	104.00	103.50	23.8	24,530	0.10%
2021/12/15	16.8	104.21	10.3	104.95	105.00	6.5	24,606	0.03%
2021/12/14	9.5	104.29	9	104.83	104.50	0.5	24,867	0.00%
2021/12/13	20	105.23	2.1	105.24	104.50	17.9	24,882	0.07%
2021/12/10	50.7	104.99	2.3	105.29	105.00	48.4	25,648	0.19%
2021/12/09	6.4	105.51	13.9	105.54	106.00	-7.5	25,628	-0.03%
2021/12/08	84.6	105.55	6	105.58	105.00	78.6	25,632	0.31%
2021/12/07	19.3	105.90	6.4	105.92	106.00	12.9	25,267	0.05%
2021/12/06	9.3	106.55	7	106.43	106.50	2.3	25,185	0.01%
2021/12/03	14.6	105.50	7	105.50	105.00	7.6	25,281	0.03%
2021/12/02	11.2	105.41	8.3	106.24	105.00	3	25,365	0.01%
2021/12/01	5.1	105.10	41	105.05	105.50	-36	25,219	-0.14%
2021/11/30	20.4	104.10	11	104.86	103.50	9.4	25,243	0.04%
2021/11/29	33.1	103.89	48.3	103.13	103.50	-15.2	24,913	-0.06%
2021/11/26	32.9	103.92	23.3	103.70	103.50	9.6	24,820	0.04%
2021/11/25	11.6	105.20	19	105.45	105.00	-7.4	24,927	-0.03%
2021/11/24	40.6	105.17	12.1	105.00	105.50	28.6	24,868	0.11%
2021/11/23	28.6	106.10	6.9	106.07	106.00	21.7	24,601	0.09%
2021/11/22	39.6	106.87	7.3	106.86	106.50	32.3	24,446	0.13%
2021/11/19	45.4	106.97	22.4	107.40	106.50	23	24,384	0.09%
2021/11/18	18.4	106.81	63.3	106.54	107.00	-44.9	24,337	-0.18%
2021/11/17	39.9	107.20	12.2	107.79	107.00	27.6	24,205	0.11%
2021/11/16	9.2	108.33	26.1	108.44	108.00	-16.9	24,180	-0.07%
2021/11/15	44.2	109.02	14	108.61	108.00	30.2	24,775	0.12%
2021/11/12	10.3	108.79	16.2	108.96	109.00	-5.9	24,877	-0.02%
2021/11/11	20.5	107.63	9.1	108.49	107.50	11.3	24,858	0.05%
2021/11/10	9.6	108.79	37.4	108.97	109.00	-27.8	25,126	-0.11%
2021/11/09	13.9	107.36	14.1	107.64	108.00	-0.2	25,521	0.00%
2021/11/08	15.2	107.27	8	107.50	107.50	7.2	25,431	0.03%
2021/11/05	64.2	108.86	52.2	108.93	109.00	12	25,877	0.05%
2021/11/04	7.1	108.00	6.4	108.00	108.00	0.7	26,297	0.00%
2021/11/03	7.9	108.06	13.6	107.96	107.50	-5.8	26,495	-0.02%
2021/11/02	3.1	107.99	59	107.91	107.50	-55.9	26,978	-0.21%
2021/11/01	14.4	107.08	6	107.25	106.50	8.4	26,974	0.03%
2021/10/29	10.8	107.05	16	107.00	107.00	-5.2	27,025	-0.02%
2021/10/28	2.1	108.25	17	108.49	108.50	-15	27,041	-0.06%
2021/10/27	15.5	108.29	1.1	108.05	108.00	14.4	27,205	0.05%
2021/10/26	2.7	108.50	23.9	108.98	109.00	-21.2	27,413	-0.08%
2021/10/25	3	107.51	13.2	108.41	108.00	-10.2	27,459	-0.04%
2021/10/22	2.1	107.74	8	108.06	107.50	-5.9	27,653	-0.02%
2021/10/21	5	107.70	10.4	107.85	108.00	-5.3	27,868	-0.02%
2021/10/20	16.5	106.83	27.4	107.92	107.50	-10.9	27,916	-0.04%
2021/10/19	30.5	107.37	5.3	107.19	107.00	25.3	27,785	0.09%
2021/10/18	70.4	108.74	20.3	108.93	107.50	50.1	28,334	0.18%
2021/10/15	27	108.87	66	109.16	109.50	-39	28,682	-0.14%
2021/10/14	12.1	106.67	10	107.05	106.50	2.1	28,303	0.01%
2021/10/13	8.2	105.38	1	105.50	105.50	7.2	28,537	0.03%
2021/10/12	15.5	105.24	6.1	105.34	105.00	9.4	28,786	0.03%
2021/10/08	3.2	107.16	27.1	107.43	108.00	-24	29,185	-0.08%
2021/10/07	31	106.56	43	106.24	107.00	-12	29,179	-0.04%
2021/10/06	15.6	104.05	25	103.94	103.00	-9.4	29,150	-0.03%
2021/10/05	54.8	101.52	13.3	101.92	101.50	41.6	28,786	0.14%
2021/10/04	22.5	103.12	38	102.97	103.00	-15.5	28,567	-0.05%
2021/10/01	60.9	103.50	29.1	103.21	103.00	31.9	28,543	0.11%
2021/09/30	42.4	104.92	6	105.42	105.00	36.4	28,439	0.13%
2021/09/29	38.9	105.06	11.1	104.96	105.00	27.8	28,792	0.10%
2021/09/28	21.8	106.56	11	106.55	106.50	10.8	29,592	0.04%
2021/09/27	4.2	107.63	7.4	108.07	107.50	-3.2	29,497	-0.01%
2021/09/24	12.6	107.49	16.7	107.58	107.50	-4	29,530	-0.01%
2021/09/23	22.2	106.89	16	107.06	106.50	6.2	29,793	0.02%
2021/09/22	69.2	106.57	24.1	106.57	107.00	45.1	29,774	0.15%
2021/09/17	22.2	107.89	44.3	108.64	108.50	-22.1	29,528	-0.07%
2021/09/16	50.5	108.17	29.3	108.06	107.50	21.3	29,476	0.07%
2021/09/15	50.7	109.46	53.8	109.73	108.50	-3.1	29,612	-0.01%
2021/09/14	20.1	107.25	3.8	107.63	107.50	16.3	29,019	0.06%
2021/09/13	35.3	107.17	6	107.00	106.50	29.3	29,065	0.10%
2021/09/10	27	107.37	3	108.00	108.00	24	29,390	0.08%
2021/09/09	7.2	106.66	13	107.38	107.00	-5.8	29,660	-0.02%
2021/09/08	18.1	108.01	5	107.90	107.50	13.1	29,623	0.04%
2021/09/07	33.5	108.82	2	108.75	108.50	31.5	29,547	0.11%
2021/09/06	17.2	111.30	22	112.36	111.00	-4.9	29,553	-0.02%
2021/09/03	21.4	112.01	13.5	112.26	112.50	7.9	29,849	0.03%
2021/09/02	36.2	111.39	17.1	111.96	111.50	19	29,768	0.06%
2021/09/01	18.2	110.65	28.4	111.08	111.00	-10.3	29,654	-0.03%
2021/08/31	20.2	108.55	25.2	109.92	111.00	-5	29,587	-0.02%
2021/08/30	5.4	107.92	8.7	108.34	109.00	-3.4	29,418	-0.01%
2021/08/27	6.2	107.26	4	108.00	108.00	2.2	29,666	0.01%
2021/08/26	10.6	107.99	6.5	107.64	107.50	4.2	29,835	0.01%
2021/08/25	8.6	107.98	8	108.13	108.50	0.6	30,168	0.00%
2021/08/24	6.3	108.32	14	108.46	109.00	-7.7	30,304	-0.03%
2021/08/23	2.2	107.46	25.1	106.96	107.50	-22.9	30,576	-0.07%
2021/08/20	24.3	103.46	28.6	104.52	104.50	-4.3	30,649	-0.01%
2021/08/19	85.6	104.33	6.3	103.52	103.00	79.3	31,163	0.25%
2021/08/18	36.1	105.87	7.3	105.74	107.00	28.8	30,717	0.09%
2021/08/17	27	106.60	10.9	107.05	106.50	16.1	31,031	0.05%
2021/08/16	24.8	107.43	17.1	107.79	107.50	7.7	31,124	0.02%
2021/08/13	39.8	109.07	23.4	109.41	109.00	16.4	31,441	0.05%
2021/08/12	13.3	108.89	10.1	109.40	109.00	3.2	31,378	0.01%
2021/08/11	146	107.50	26.4	108.19	109.00	119.6	31,859	0.38%	大買/鉅額交易
2021/08/10	69.3	109.64	56	109.53	108.50	13.3	32,440	0.04%
2021/08/09	10.7	112.05	7	112.00	112.00	3.7	33,341	0.01%
2021/08/06	33.1	111.79	17.4	112.45	112.50	15.7	33,684	0.05%
2021/08/05	15.2	111.46	5	111.50	112.00	10.2	34,169	0.03%
2021/08/04	16.7	111.78	9.1	111.89	112.00	7.6	36,329	0.02%
2021/08/03	7.3	111.45	2	111.25	111.50	5.3	37,309	0.01%
2021/08/02	4.3	111.86	22.2	111.66	113.00	-17.9	37,640	-0.05%
2021/07/30	24.5	109.89	7.1	110.44	110.00	17.4	38,246	0.05%
2021/07/29	4.6	110.31	12.7	110.69	111.00	-8.1	38,400	-0.02%
2021/07/28	11.8	109.68	12	109.71	110.50	-0.2	39,142	0.00%
2021/07/27	8.6	111.10	9.2	111.32	111.50	-0.6	40,042	0.00%
2021/07/26	40.7	109.50	6.3	110.04	110.00	34.4	40,774	0.08%
2021/07/23	24.3	110.51	19.2	110.61	110.50	5.2	40,978	0.01%
2021/07/22	52	110.48	23.2	111.15	110.50	28.8	41,267	0.07%
2021/07/21	61.1	113.64	31.1	114.00	112.50	30	41,185	0.07%
2021/07/20	30	114.79	17.1	114.86	114.50	12.9	40,817	0.03%
2021/07/19	34.9	116.82	19.7	117.05	116.50	15.2	41,033	0.04%
2021/07/16	37.1	118.68	34.5	119.14	119.50	2.5	41,627	0.01%
2021/07/15	13.3	118.85	70.7	118.85	119.50	-57.3	41,646	-0.14%
2021/07/14	16	116.75	14.2	116.89	116.00	1.8	41,038	0.00%
2021/07/13	7.2	116.84	22.7	116.32	116.50	-15.5	41,122	-0.04%
2021/07/12	5	115.00	20.7	115.02	115.00	-15.7	41,396	-0.04%
2021/07/09	29.4	113.73	5.8	114.00	114.00	23.5	41,770	0.06%
2021/07/08	15.1	115.63	25.5	115.74	115.50	-10.4	42,184	-0.02%
2021/07/07	20.5	115.52	17.2	115.41	115.00	3.3	42,614	0.01%
2021/07/06	84.1	116.51	46.5	116.32	116.50	37.6	43,302	0.09%
2021/07/05	43.5	115.73	102.5	115.00	117.00	-58.9	43,911	-0.13%	大賣/
2021/07/02	20.8	111.73	50	111.90	111.50	-29.3	43,223	-0.07%
2021/07/01	56.7	112.23	28.2	111.95	112.00	28.6	43,510	0.07%
2021/06/30	23.7	112.75	64.7	112.86	112.00	-41.1	43,940	-0.09%
2021/06/29	49.9	111.71	16	111.97	111.50	33.9	45,039	0.08%
2021/06/28	50.8	111.94	16.1	111.91	111.50	34.8	46,909	0.07%
2021/06/25	35.5	114.04	58	113.92	113.00	-22.5	47,286	-0.05%
2021/06/24	13.2	112.27	43.6	112.71	113.00	-30.3	47,379	-0.06%
2021/06/23	24.1	110.44	42.5	110.92	111.50	-18.4	47,741	-0.04%
2021/06/22	43.2	108.97	31.3	109.19	108.50	11.9	48,354	0.02%
2021/06/21	57.2	109.22	11.1	109.44	108.50	46.1	49,335	0.09%
2021/06/18	19.8	112.02	9.8	112.46	111.50	10.1	50,635	0.02%
2021/06/17	18.4	111.32	8.2	111.67	113.00	10.1	51,947	0.02%
2021/06/16	15.2	112.03	6.5	112.31	111.50	8.7	54,351	0.02%
2021/06/15	46.8	112.66	5.4	112.91	113.00	41.3	56,251	0.07%
2021/06/11	30.2	113.38	58.8	113.05	113.50	-28.6	58,242	-0.05%
2021/06/10	6.5	110.75	11	111.09	110.50	-4.5	59,189	-0.01%
2021/06/09	17.1	109.97	11.7	110.34	109.50	5.5	60,027	0.01%
2021/06/08	15	110.44	10.5	110.62	110.50	4.5	61,243	0.01%
2021/06/07	13.3	110.57	9	111.22	110.50	4.3	62,197	0.01%
2021/06/04	47	110.52	46.4	110.61	112.00	0.6	62,654	0.00%
2021/06/03	21.3	111.48	14.3	111.66	111.00	7	62,906	0.01%
2021/06/02	58.6	112.42	19.2	112.44	112.00	39.4	63,414	0.06%
2021/06/01	6.2	113.92	28	114.05	114.50	-21.8	64,306	-0.03%
2021/05/31	32.7	112.43	66.5	112.68	113.50	-33.9	65,255	-0.05%
2021/05/28	3.3	110.55	29.5	110.71	111.00	-26.2	66,126	-0.04%
2021/05/27	51.7	108.58	13.1	109.12	109.50	38.6	66,575	0.06%
2021/05/26	20.1	111.65	23.8	111.04	111.50	-3.7	67,559	-0.01%
2021/05/25	26	112.28	68.7	112.13	112.00	-42.7	69,013	-0.06%
2021/05/24	23.3	108.74	19.3	108.69	109.50	3.9	69,079	0.01%
2021/05/21	25.9	109.14	51.2	109.08	109.50	-25.3	69,408	-0.04%
2021/05/20	13.2	105.80	67.9	105.90	106.00	-54.7	69,516	-0.08%
2021/05/19	59.9	105.24	21.5	105.51	105.00	38.4	70,236	0.05%
2021/05/18	49.3	104.83	98.4	105.25	107.00	-49.1	70,231	-0.07%
2021/05/17	84.3	99.59	61	99.94	98.20	23.3	70,387	0.03%
2021/05/14	53.3	104.89	56	104.62	104.50	-2.7	70,236	0.00%
2021/05/13	96.5	102.81	75	101.92	103.00	21.5	70,571	0.03%
2021/05/12	273.5	102.24	242.2	101.24	102.00	31.3	70,334	0.04%	大買/大賣/
2021/05/11	104.2	107.75	89.7	107.51	107.00	14.6	69,233	0.02%	大買/
2021/05/10	81.6	113.65	30	114.95	113.00	51.6	69,994	0.07%
2021/05/07	46.4	116.43	89.6	115.64	117.50	-43.2	72,312	-0.06%
2021/05/06	22.1	111.66	45.1	112.28	112.50	-23	73,359	-0.03%
2021/05/05	98.6	111.47	50.6	112.00	110.00	48	74,195	0.06%
2021/05/04	136.8	109.23	104.2	109.51	108.50	32.5	75,249	0.04%	大買/大賣/
2021/05/03	144.9	113.15	75.3	113.21	112.50	69.6	76,133	0.09%	大買/
2021/04/29	75.5	117.05	15.5	117.34	116.00	60	78,603	0.08%
2021/04/28	161.4	117.42	20.3	117.26	117.00	141	79,282	0.18%	大買/鉅額交易
2021/04/27	65.1	118.92	37.6	119.00	118.50	27.5	80,842	0.03%
2021/04/26	55.4	118.20	10.1	117.97	117.50	45.3	81,368	0.06%
2021/04/23	39.4	118.39	56.7	118.44	119.00	-17.3	82,262	-0.02%
2021/04/22	83.5	118.91	60.2	118.82	117.50	23.3	84,441	0.03%
2021/04/21	47.8	120.28	31.9	120.48	120.00	15.9	88,574	0.02%
2021/04/20	36.2	121.54	14.7	121.75	122.00	21.6	89,305	0.02%
2021/04/19	47.4	122.00	29.1	122.08	121.50	18.3	90,633	0.02%
2021/04/16	76.8	122.97	79.1	123.00	123.50	-2.3	91,260	0.00%
2021/04/15	73.5	120.43	31.8	120.63	121.00	41.7	92,273	0.05%
2021/04/14	54.6	121.10	43.8	120.91	121.50	10.8	93,500	0.01%
2021/04/13	54.8	122.45	69.4	122.16	122.50	-14.7	96,281	-0.02%
2021/04/12	58.2	120.76	28.7	121.06	120.50	29.6	99,322	0.03%
2021/04/09	125	121.15	51.5	121.76	120.00	73.5	102,027	0.07%	大買/
2021/04/08	60	122.67	40.4	122.51	122.50	19.6	101,224	0.02%
2021/04/07	30.2	123.38	42.1	123.49	123.50	-11.9	101,243	-0.01%
2021/04/06	70.7	123.04	91.8	123.05	122.50	-21.2	101,439	-0.02%
2021/04/01	152.8	122.19	64.2	122.02	121.50	88.6	101,864	0.09%	大買/
2021/03/31	367	125.06	95.9	124.66	124.00	271.1	102,143	0.27%	大買/鉅額交易
2021/03/30	30.2	129.23	34.5	129.51	129.50	-4.3	100,661	0.00%
2021/03/29	31.2	128.00	30.9	128.21	128.50	0.3	100,823	0.00%
2021/03/26	154.5	126.68	54.5	126.90	126.50	100	101,700	0.10%	大買/
2021/03/25	82.7	127.12	45.9	126.95	126.50	36.8	101,299	0.04%
2021/03/24	113.1	128.94	68	129.46	128.00	45	100,686	0.04%	大買/
2021/03/23	111	132.32	164.7	131.97	130.50	-53.6	99,806	-0.05%	大買/大賣/
2021/03/22	59.2	126.83	224.5	127.47	130.00	-165.3	98,701	-0.17%	大賣/鉅額交易
2021/03/19	308.4	125.11	339.5	125.67	123.50	-31.1	97,546	-0.03%	大買/大賣/
2021/03/18	90.9	129.62	179.5	129.92	129.50	-88.6	95,637	-0.09%	大賣/
2021/03/17	69	126.13	175.1	125.60	126.00	-106.1	94,357	-0.11%	大賣/鉅額交易
2021/03/16	36.5	122.36	103.2	122.54	123.00	-66.7	92,873	-0.07%	大賣/
2021/03/15	22.8	120.28	63.6	120.48	121.00	-40.8	92,452	-0.04%
2021/03/12	63	119.34	262.3	118.73	120.00	-199.3	93,263	-0.21%	大賣/鉅額交易
2021/03/11	49.7	116.96	215.6	117.27	117.00	-165.9	94,385	-0.18%	大賣/鉅額交易
2021/03/10	29	115.64	42.1	115.76	115.50	-13.1	93,926	-0.01%
2021/03/09	33.2	113.04	32.7	113.74	115.00	0.4	93,640	0.00%
2021/03/08	89.8	114.95	28.3	114.69	113.50	61.5	93,481	0.07%
2021/03/05	140.6	114.27	92.6	115.10	115.00	48	92,985	0.05%	大買/
2021/03/04	74.6	114.10	13.5	113.47	114.50	61.2	92,545	0.07%
2021/03/03	31.2	114.21	99	114.48	115.50	-67.9	91,575	-0.07%
2021/03/02	47.9	112.97	35.4	113.80	112.00	12.5	90,689	0.01%
2021/02/26	298.8	113.65	35.4	112.51	112.00	263.5	90,179	0.29%	大買/鉅額交易
2021/02/25	166.8	115.44	226.2	115.31	116.50	-59.4	88,553	-0.07%	大買/大賣/
2021/02/24	99.2	111.92	55.8	112.97	110.50	43.4	87,097	0.05%
2021/02/23	45.2	110.20	31.2	110.92	111.50	14	86,598	0.02%
2021/02/22	62.9	111.89	31.5	112.25	111.00	31.4	86,137	0.04%
2021/02/19	147.6	110.56	121.5	110.04	110.00	26.1	85,645	0.03%	大買/大賣/
2021/02/18	120.5	113.48	154.1	113.35	113.00	-33.6	84,850	-0.04%	大買/大賣/
2021/02/17	105.6	113.86	98.3	114.54	114.00	7.3	84,908	0.01%	大買/
2021/02/05	111.2	114.18	137.5	114.63	113.50	-26.3	83,928	-0.03%	大買/大賣/
2021/02/04	108.9	114.53	104.1	114.32	114.00	4.8	83,134	0.01%	大買/大賣/
2021/02/03	20.7	116.55	80.3	116.46	116.50	-59.6	82,680	-0.07%
2021/02/02	70.9	116.17	178.7	115.34	116.50	-107.8	82,107	-0.13%	大賣/鉅額交易
2021/02/01	325.7	110.35	123.2	111.27	113.00	202.5	81,389	0.25%	大買/大賣/鉅額交易
2021/01/29	282.9	115.10	322.2	114.38	111.50	-39.4	79,640	-0.05%	大買/大賣/
2021/01/28	225	119.03	391.2	119.02	118.50	-166.2	76,874	-0.22%	大買/大賣/鉅額交易
2021/01/27	84.1	123.23	96.4	123.38	123.00	-12.3	75,136	-0.02%
2021/01/26	171.5	122.84	181.2	122.16	122.00	-9.7	73,916	-0.01%	大買/大賣/
2021/01/25	184.1	119.94	221.3	120.93	123.00	-37.2	72,070	-0.05%	大買/大賣/
2021/01/22	512.5	120.59	332	120.29	121.50	180.5	70,174	0.26%	大買/大賣/鉅額交易
2021/01/21	84.5	116.09	120.7	116.15	117.00	-36.2	67,021	-0.05%	大賣/
2021/01/20	103.1	116.09	97.8	116.42	114.50	5.3	66,129	0.01%	大買/
2021/01/19	64.7	114.84	327.8	115.28	115.00	-263.1	64,197	-0.41%	大賣/鉅額交易
2021/01/18	137.3	113.19	98.6	113.43	114.00	38.6	63,005	0.06%	大買/
2021/01/15	306.1	116.42	323.1	115.45	115.50	-17	61,737	-0.03%	大買/大賣/
2021/01/14	326.1	112.01	591.8	112.70	116.00	-265.7	59,302	-0.45%	大買/大賣/鉅額交易
2021/01/13	29.8	105.57	110.9	105.95	106.50	-81	54,542	-0.15%	大賣/
2021/01/12	126.8	104.40	103.4	104.12	104.00	23.4	53,983	0.04%	大買/大賣/
2021/01/11	298	107.52	48.4	107.38	107.50	249.6	53,647	0.47%	大買/鉅額交易
2021/01/08	138.9	107.30	147.1	107.57	108.00	-8.2	53,291	-0.02%	大買/大賣/
2021/01/07	91.3	106.81	178.1	106.89	107.00	-86.8	51,832	-0.17%	大賣/
2021/01/06	279.7	105.66	318.7	105.61	105.00	-39.1	50,561	-0.08%	大買/大賣/
2021/01/05	336.5	102.95	409.1	103.33	104.00	-72.6	47,274	-0.15%	大買/大賣/
2021/01/04	438.4	95.51	353.3	96.70	99.90	85	44,037	0.19%	大買/大賣/
2020/12/31	17.8	91.69	76.9	91.68	92.00	-59.2	40,427	-0.15%
2020/12/30	70.1	90.67	115	90.90	91.60	-44.9	40,179	-0.11%	大賣/
2020/12/29	132.9	90.81	73.7	90.79	90.40	59.2	39,796	0.15%	大買/
2020/12/28	144.9	92.38	82.2	92.32	91.80	62.6	39,355	0.16%	大買/
2020/12/25	163.3	91.51	215.2	91.63	91.80	-52	38,556	-0.13%	大買/大賣/
2020/12/24	34.6	89.41	39.8	89.46	89.60	-5.2	37,188	-0.01%
2020/12/23	75.1	88.59	101.1	88.97	88.80	-26	37,032	-0.07%	大賣/
2020/12/22	137.4	88.90	195.4	89.14	87.70	-58	36,732	-0.16%	大買/大賣/
2020/12/21	28.3	87.65	103.9	88.09	88.00	-75.5	36,124	-0.21%	大賣/
2020/12/18	21.1	87.81	21	87.84	87.70	0.1	35,941	0.00%
2020/12/17	7.1	87.84	28	87.90	87.80	-20.9	35,866	-0.06%
2020/12/16	16	87.71	69.8	87.93	88.20	-53.8	35,716	-0.15%
2020/12/15	44.3	86.77	33	87.05	87.10	11.3	35,463	0.03%
2020/12/14	88.4	88.29	52.7	88.61	87.70	35.7	35,162	0.10%
2020/12/11	78.2	87.34	139.8	87.06	87.60	-61.6	34,666	-0.18%	大賣/
2020/12/10	70.4	87.73	77.6	87.63	87.70	-7.2	33,930	-0.02%
2020/12/09	42.5	88.86	95.4	88.80	89.00	-52.9	33,480	-0.16%
2020/12/08	342.6	88.54	138	88.26	87.60	204.6	32,621	0.63%	大買/大賣/鉅額交易
2020/12/07	152.7	86.22	252.5	85.99	87.90	-99.8	31,140	-0.32%	大買/大賣/
2020/12/04	44	82.95	41.1	83.01	82.90	2.9	28,798	0.01%
2020/12/03	31.8	82.07	6	82.13	82.00	25.8	28,368	0.09%
2020/12/02	17.3	82.57	8.7	82.75	82.70	8.6	28,204	0.03%
2020/12/01	14.5	82.61	14.5	82.55	82.90	0	28,227	0.00%
2020/11/30	24.4	82.34	6.1	82.60	82.30	18.3	28,504	0.06%
2020/11/27	28.6	82.67	3.2	82.73	82.60	25.4	27,917	0.09%
2020/11/26	29.1	82.83	21	82.88	83.00	8.1	27,869	0.03%
2020/11/25	21.7	81.88	21.6	81.95	82.00	0.1	27,823	0.00%
2020/11/24	53.2	82.32	14	82.26	82.00	39.2	27,853	0.14%
2020/11/23	29	82.78	20	82.92	82.90	9	27,877	0.03%
2020/11/20	33.3	82.40	22.3	82.50	82.50	11	27,738	0.04%
2020/11/19	15.3	82.66	57.3	82.64	82.90	-42	27,618	-0.15%
2020/11/18	39.3	83.09	90.2	83.24	83.20	-50.9	27,595	-0.18%
2020/11/17	16.3	82.87	34.6	82.79	83.00	-18.3	27,491	-0.07%
2020/11/16	68.2	82.39	96.8	82.49	82.60	-28.6	27,885	-0.10%
2020/11/13	15.7	81.53	10.2	81.34	81.40	5.5	27,577	0.02%
2020/11/12	66.2	81.59	108.6	81.61	81.90	-42.4	27,494	-0.15%	大賣/
2020/11/11	59.6	81.50	57.3	81.27	81.60	2.3	27,213	0.01%
2020/11/10	38	80.83	18.1	80.83	80.80	19.9	27,174	0.07%
2020/11/09	14.1	80.90	88.3	80.96	81.20	-74.2	28,235	-0.26%
2020/11/06	2	79.50	37.7	79.60	79.70	-35.7	28,321	-0.13%
2020/11/05	4.2	78.83	5.2	78.96	79.00	-1	28,488	0.00%
2020/11/04	11.7	78.78	25	78.97	78.80	-13.3	29,073	-0.05%
2020/11/03	4.3	78.45	20	78.42	78.30	-15.7	29,122	-0.05%
2020/11/02	11	77.64	18.6	77.88	78.30	-7.6	29,432	-0.03%
2020/10/30	13.6	77.70	23.9	77.76	77.50	-10.3	29,600	-0.03%
2020/10/29	42.3	77.46	22.1	77.80	78.00	20.2	29,550	0.07%
2020/10/28	46.5	78.90	16.2	79.38	78.30	30.3	30,059	0.10%
2020/10/27	16.8	79.67	7	79.81	80.00	9.8	30,234	0.03%
2020/10/26	32.8	80.28	23.4	80.19	80.20	9.3	30,632	0.03%
2020/10/23	42	80.75	34	80.92	80.70	8	31,049	0.03%
2020/10/22	6.3	80.54	36.1	80.56	80.80	-29.8	32,073	-0.09%
2020/10/21	84	80.79	40	80.76	80.40	44	32,779	0.13%
2020/10/20	56	81.42	49	81.44	81.40	7	33,058	0.02%
2020/10/19	39	80.96	219.3	80.68	81.30	-180.3	33,610	-0.54%	大賣/鉅額交易
2020/10/16	87	79.38	90	79.23	78.60	-3	33,408	-0.01%
2020/10/15	2	78.30	16	78.24	78.10	-14	33,847	-0.04%
2020/10/14	17.5	78.19	7	78.44	78.00	10.5	34,602	0.03%
2020/10/13	17	78.51	18	78.75	78.90	-1	34,800	0.00%
2020/10/12	12.6	78.56	48	78.54	78.70	-35.4	35,259	-0.10%
2020/10/08	47	77.78	9.6	77.97	78.00	37.4	35,425	0.11%
2020/10/07	24.1	77.37	1	77.50	77.40	23.1	35,744	0.06%
2020/10/06	29.2	77.91	8	78.05	77.80	21.2	36,066	0.06%
2020/10/05	14.1	77.67	19	78.13	77.70	-4.9	36,653	-0.01%
2020/09/30	40.3	77.84	14	77.76	77.40	26.3	37,159	0.07%
2020/09/29	33.1	77.70	33	77.73	77.00	0.1	37,455	0.00%
2020/09/28	9.1	76.26	25	76.46	76.90	-15.9	37,793	-0.04%
2020/09/25	41.5	74.64	4	74.43	74.30	37.5	38,001	0.10%
2020/09/24	61.8	75.38	20.2	75.26	75.00	41.5	38,076	0.11%
2020/09/23	24.2	76.80	1.5	76.93	76.70	22.7	37,687	0.06%
2020/09/22	22.3	76.79	13.1	77.08	76.80	9.2	38,132	0.02%
2020/09/21	18.1	77.58	5	77.70	77.40	13.1	38,706	0.03%
2020/09/18	12	77.81	9	77.90	77.60	3	40,000	0.01%
2020/09/17	54	78.31	6	78.50	78.10	48	40,947	0.12%
2020/09/16	19	78.89	13	78.97	78.80	6	41,362	0.01%
2020/09/15	42	79.19	16.3	79.05	79.10	25.7	41,339	0.06%
2020/09/14	14	79.15	19.1	79.09	79.40	-5.1	41,646	-0.01%
2020/09/11	13.1	78.38	22	78.30	78.50	-8.9	41,491	-0.02%
2020/09/10	7.4	78.43	40	78.47	78.50	-32.6	41,523	-0.08%
2020/09/09	37.7	77.01	24.4	77.59	77.90	13.3	41,410	0.03%
2020/09/08	12	77.70	8.2	77.58	77.50	3.8	41,473	0.01%
2020/09/07	15.2	76.96	15.4	77.11	77.30	-0.2	41,611	0.00%
2020/09/04	26.5	76.87	10	77.00	76.90	16.5	41,954	0.04%
2020/09/03	54	78.33	14	78.74	77.70	40	41,789	0.10%
2020/09/02	5.4	77.35	8.1	77.58	77.80	-2.7	41,734	-0.01%
2020/09/01	18	76.73	5	76.64	77.00	13	42,211	0.03%
2020/08/31	14.2	77.23	4	77.68	76.90	10.2	42,474	0.02%
2020/08/28	15.5	77.41	9	77.84	77.50	6.5	42,692	0.02%
2020/08/27	36.2	77.91	12.1	77.97	77.50	24.1	42,988	0.06%
2020/08/26	3.1	77.92	8.5	78.21	78.20	-5.4	43,281	-0.01%
2020/08/25	5.1	78.10	9	78.27	78.30	-3.9	43,441	-0.01%
2020/08/24	22	77.85	6	77.92	77.60	16	43,891	0.04%
2020/08/21	19	77.99	54.1	77.88	78.20	-35.1	43,964	-0.08%
2020/08/20	114	77.62	26	77.01	77.10	88	43,929	0.20%	大買/
2020/08/19	21	79.77	27	80.07	79.30	-6	43,368	-0.01%
2020/08/18	21.6	79.66	6.3	79.80	79.80	15.3	43,283	0.04%
2020/08/17	6.4	80.29	16.4	80.37	80.20	-10	43,604	-0.02%
2020/08/14	8.2	80.10	18.7	80.21	80.40	-10.5	43,618	-0.02%
2020/08/13	125.6	79.93	46	79.91	79.50	79.6	43,559	0.18%	大買/
2020/08/12	28.5	80.83	127.2	80.69	81.40	-98.7	42,948	-0.23%	大賣/
2020/08/11	15.2	80.08	26.3	80.09	79.80	-11.1	43,139	-0.03%
2020/08/10	22.1	80.06	60.9	80.02	80.50	-38.8	43,407	-0.09%
2020/08/07	58	78.65	13.2	78.64	78.30	44.8	43,275	0.10%
2020/08/06	17.9	79.19	55	78.94	79.00	-37.2	43,625	-0.09%
2020/08/05	27	78.07	13.7	78.24	77.90	13.3	43,829	0.03%
2020/08/04	35.8	77.93	20	77.90	78.10	15.8	44,340	0.04%
2020/08/03	90.1	77.63	0	0.00	77.10	90.1	44,597	0.20%
2020/07/31	54	78.83	24	79.01	78.40	30	44,108	0.07%
2020/07/30	45.4	77.93	5.4	78.05	78.00	40	43,832	0.09%
2020/07/29	98.1	78.44	4	78.45	78.00	94.1	43,666	0.22%
2020/07/28	114.6	79.49	59	80.54	78.40	55.6	43,848	0.13%	大買/
2020/07/27	64.4	78.40	51	78.66	78.00	13.4	43,342	0.03%
2020/07/24	86.8	80.83	54.7	80.93	80.00	32.1	42,760	0.07%
2020/07/23	124.7	81.84	32.2	81.83	82.10	92.4	42,348	0.22%	大買/
2020/07/22	52.3	85.62	51.1	85.52	85.90	1.3	41,517	0.00%
2020/07/21	98.7	85.41	51	85.41	85.30	47.7	40,594	0.12%
2020/07/20	67.2	86.06	40.5	86.15	86.80	26.8	39,798	0.07%
2020/07/17	39.3	88.13	48.2	88.29	88.00	-9	39,066	-0.02%
2020/07/16	46	87.48	45	87.63	87.60	1	39,095	0.00%
2020/07/15	83	87.02	25	86.82	86.60	58	38,790	0.15%
2020/07/14	19	86.79	20	86.57	86.30	-1	39,163	0.00%
2020/07/13	2	86.10	17	86.25	86.70	-15	39,298	-0.04%
2020/07/10	52	85.35	91.4	85.33	84.80	-39.4	39,392	-0.10%
2020/07/09	77.3	86.46	13.4	86.73	86.20	63.9	39,134	0.16%
2020/07/08	22.9	86.90	16	86.93	87.00	6.9	38,728	0.02%
2020/07/07	18.5	86.40	49	86.17	87.00	-30.5	38,430	-0.08%
2020/07/06	14.1	86.39	101	86.44	86.40	-86.9	38,484	-0.23%
2020/07/03	83	85.46	24	85.41	85.30	59	39,251	0.15%
2020/07/02	76	85.62	23.6	85.59	86.00	52.4	39,318	0.13%
2020/07/01	174	86.81	94.8	86.30	85.90	79.2	39,567	0.20%	大買/
2020/06/30	20.3	86.11	82.4	86.07	86.30	-62.1	39,234	-0.16%
2020/06/29	48.4	84.32	103	84.20	85.20	-54.6	38,911	-0.14%	大賣/
2020/06/24	60.2	82.38	158.8	82.96	83.50	-98.6	37,861	-0.26%	大賣/
2020/06/23	49	79.93	54	80.04	80.20	-5	37,387	-0.01%
2020/06/22	8.2	78.57	9	78.53	78.90	-0.8	37,269	0.00%
2020/06/19	17.2	78.38	4	78.27	78.80	13.2	37,883	0.03%
2020/06/18	3	78.23	7.3	78.34	78.50	-4.3	37,988	-0.01%
2020/06/17	10.2	78.43	5	78.64	78.20	5.2	38,713	0.01%
2020/06/16	0	0.00	28	78.26	78.40	-28	40,122	-0.07%
2020/06/15	36.1	77.30	31.3	77.31	77.00	4.8	41,533	0.01%
2020/06/12	26.1	77.28	18.9	77.11	78.00	7.2	42,349	0.02%
2020/06/11	44	79.19	33	79.46	78.60	11	42,992	0.03%
2020/06/10	4	79.75	31	79.75	79.90	-27	43,388	-0.06%
2020/06/09	59	79.46	96	79.76	79.50	-37	44,767	-0.08%
2020/06/08	21.2	79.29	49.6	79.33	79.70	-28.4	45,559	-0.06%
2020/06/05	5.3	78.08	17	78.24	78.50	-11.7	45,175	-0.03%
2020/06/04	20	78.05	59	78.17	78.40	-39	45,232	-0.09%
2020/06/03	13	78.08	66.2	78.10	78.10	-53.2	45,254	-0.12%
2020/06/02	15.1	77.07	64.4	77.10	77.10	-49.3	45,186	-0.11%
2020/06/01	11.4	76.31	55	76.47	76.20	-43.6	45,106	-0.10%
2020/05/29	6	74.80	20	75.46	75.80	-14	45,158	-0.03%
2020/05/28	14.1	75.39	45	75.60	75.30	-30.9	44,994	-0.07%
2020/05/27	29.7	75.20	14	75.21	75.30	15.7	45,453	0.03%
2020/05/26	20.2	74.87	94	75.02	74.80	-73.8	45,969	-0.16%
2020/05/25	59.3	73.18	10	72.99	73.60	49.3	46,216	0.11%
2020/05/22	127.1	73.83	11	73.75	73.60	116.1	46,552	0.25%	大買/鉅額交易
2020/05/21	24.2	74.67	20	74.77	74.70	4.2	46,325	0.01%
2020/05/20	39	74.70	14	75.05	74.50	25	46,417	0.05%
2020/05/19	49.3	75.11	18	75.14	74.80	31.3	46,489	0.07%
2020/05/18	82.3	75.43	29	75.73	75.00	53.3	46,100	0.12%
2020/05/15	64	77.28	22	77.10	77.10	42	45,526	0.09%
2020/05/14	56.7	78.23	239	78.68	78.20	-182.3	45,023	-0.40%	大賣/鉅額交易
2020/05/13	60.1	78.25	54	78.41	78.80	6.1	44,680	0.01%
2020/05/12	60	77.62	37	77.55	77.30	23	44,565	0.05%
2020/05/11	52.1	78.50	79.2	78.24	78.90	-27.1	44,747	-0.06%
2020/05/08	25.2	76.07	32.1	76.38	76.20	-6.9	44,242	-0.02%
2020/05/07	13	75.11	39	75.16	75.20	-26	44,308	-0.06%
2020/05/06	11.2	74.50	38	74.48	74.30	-26.9	44,218	-0.06%
2020/05/05	63.1	74.31	9.5	74.43	74.10	53.6	44,492	0.12%
2020/05/04	94	74.48	5	74.40	74.50	89	44,768	0.20%
2020/04/30	32.1	76.48	106.2	76.72	77.00	-74.1	44,694	-0.17%	大賣/
2020/04/29	31.8	75.88	48	75.87	75.60	-16.2	44,975	-0.04%
2020/04/28	11	75.07	11.1	75.06	75.20	-0.1	45,609	0.00%
2020/04/27	7.1	74.77	36	74.91	74.90	-28.9	47,798	-0.06%
2020/04/24	19	74.05	0	0.00	73.80	19	47,910	0.04%
2020/04/23	25.1	74.10	31	74.98	74.00	-5.9	48,896	-0.01%
2020/04/22	17	73.36	8	73.19	73.90	9	48,768	0.02%
2020/04/21	90.1	74.18	41	74.28	73.50	49.1	48,703	0.10%
2020/04/20	24.3	75.97	42	76.02	76.20	-17.7	48,171	-0.04%
2020/04/17	42.1	76.04	100	75.93	75.80	-57.9	48,024	-0.12%
2020/04/16	27	74.51	16	74.75	74.00	11	47,392	0.02%
2020/04/15	70	74.28	25	74.34	74.10	45	47,157	0.10%
2020/04/14	13	74.05	33	74.23	74.40	-20	47,387	-0.04%
2020/04/13	20.6	73.31	10	73.49	73.10	10.6	47,485	0.02%
2020/04/10	13.2	73.74	16	73.75	73.90	-2.9	47,506	-0.01%
2020/04/09	110	74.95	63.1	74.43	74.00	47	47,817	0.10%	大買/
2020/04/08	89	74.06	200.4	73.93	75.00	-111.4	47,242	-0.24%	大賣/鉅額交易
2020/04/07	29.6	71.28	40.2	71.17	71.20	-10.6	45,981	-0.02%
2020/04/06	50	69.87	7	69.80	70.20	43	45,466	0.09%
2020/04/01	56	70.06	8.4	70.19	70.00	47.6	44,975	0.11%
2020/03/31	25	70.14	18	70.05	69.90	7	44,733	0.02%
2020/03/30	30.6	69.73	9	70.16	70.00	21.6	44,283	0.05%
2020/03/27	69	70.95	56.3	71.08	70.10	12.7	43,919	0.03%
2020/03/26	36.5	70.92	10	70.87	71.00	26.5	43,204	0.06%
2020/03/25	59.4	71.81	72.6	71.87	71.40	-13.3	43,208	-0.03%
2020/03/24	102	70.01	63	70.04	69.40	39	42,793	0.09%	大買/
2020/03/23	58.7	67.80	13	67.72	67.50	45.7	43,074	0.11%
2020/03/20	93.5	69.30	48.3	70.01	70.80	45.3	42,561	0.11%
2020/03/19	113.4	67.47	61.2	67.46	66.30	52.2	41,412	0.13%	大買/
2020/03/18	78.3	70.41	19	70.32	70.00	59.3	40,185	0.15%
2020/03/17	69.8	71.16	39	71.50	70.60	30.8	39,472	0.08%
2020/03/16	49.6	72.22	27	72.64	71.10	22.6	38,858	0.06%
2020/03/13	106.2	70.68	54.9	71.70	74.60	51.3	38,007	0.14%	大買/
2020/03/12	139.5	75.55	27	75.70	74.70	112.5	36,846	0.31%	大買/鉅額交易
2020/03/11	35.9	79.21	11.5	79.07	78.60	24.4	35,761	0.07%
2020/03/10	60.2	79.07	26.8	78.95	79.40	33.4	35,582	0.09%
2020/03/09	70.1	79.46	23	79.39	79.10	47.1	35,358	0.13%
2020/03/06	51	80.97	7.1	81.04	80.80	44	35,166	0.12%
2020/03/05	32	82.98	46.7	83.18	82.70	-14.7	35,040	-0.04%
2020/03/04	1.2	81.53	19	81.41	81.70	-17.8	35,049	-0.05%
2020/03/03	18.1	81.12	35.2	81.24	81.00	-17.1	34,888	-0.05%
2020/03/02	106.1	79.20	17.4	79.47	79.20	88.7	34,638	0.26%	大買/
2020/02/27	61.4	80.54	9.7	80.28	80.30	51.7	34,937	0.15%
2020/02/26	39	81.33	10	81.56	81.10	29	34,982	0.08%
2020/02/25	29.1	80.96	36	81.63	82.30	-6.9	34,763	-0.02%
2020/02/24	30.1	80.64	14	80.64	80.70	16.1	34,847	0.05%
2020/02/21	46.3	81.85	16	81.90	81.70	30.3	35,036	0.09%
2020/02/20	46	82.88	18.6	82.84	82.80	27.4	36,338	0.08%
2020/02/19	26	83.47	11	84.00	83.80	15	36,346	0.04%
2020/02/18	36.4	83.63	17.4	83.33	83.40	19	36,642	0.05%
2020/02/17	29.4	83.92	34.4	83.91	83.90	-5	37,750	-0.01%
2020/02/14	30.7	84.83	14	84.81	84.90	16.7	38,341	0.04%
2020/02/13	24	85.52	102.8	85.44	84.70	-78.8	39,439	-0.20%	大賣/
2020/02/12	26	84.43	90	84.37	85.50	-64	40,708	-0.16%
2020/02/11	28.2	82.98	29.6	82.92	82.90	-1.5	41,559	0.00%
2020/02/10	36.5	80.78	61.8	81.89	82.00	-25.3	42,608	-0.06%
2020/02/07	19	82.84	30	82.86	82.90	-11	43,602	-0.03%
2020/02/06	80	83.08	92.6	82.88	83.60	-12.6	45,059	-0.03%
2020/02/05	53.3	82.14	35.4	82.23	82.20	17.9	46,922	0.04%
2020/02/04	33.5	82.85	29	83.14	82.20	4.5	48,200	0.01%
2020/02/03	34.4	80.15	62.7	79.41	82.20	-28.3	48,094	-0.06%
2020/01/31	66.8	83.53	51.6	83.79	83.20	15.2	47,505	0.03%
2020/01/30	191.3	84.24	134	84.65	83.10	57.3	47,070	0.12%	大買/大賣/
2020/01/20	34.1	92.38	35	92.75	92.30	-1	44,925	0.00%
2020/01/17	42	91.77	208.2	92.05	92.30	-166.2	44,926	-0.37%	大賣/鉅額交易
2020/01/16	0.6	89.60	14	90.11	90.00	-13.4	44,307	-0.03%
2020/01/15	22.2	89.98	22.9	90.05	89.90	-0.7	45,467	0.00%
2020/01/14	17	89.79	24.6	89.92	90.00	-7.6	46,469	-0.02%
2020/01/13	8	88.98	22	89.44	89.60	-14	46,698	-0.03%
2020/01/10	13	88.45	44.9	88.39	89.00	-31.9	47,630	-0.07%
2020/01/09	13.7	87.28	26	87.49	87.10	-12.3	48,452	-0.03%
2020/01/08	103	87.06	154.2	87.35	86.50	-51.2	48,573	-0.11%	大買/大賣/
2020/01/07	84	89.17	27.8	89.44	89.10	56.2	48,302	0.12%
2020/01/06	40.8	90.51	74.6	90.56	90.50	-33.8	48,395	-0.07%
2020/01/03	14	91.44	31.7	91.49	91.60	-17.7	48,271	-0.04%
2020/01/02	12.6	90.73	35	90.96	90.80	-22.4	48,116	-0.05%
2019/12/31	19.9	90.89	3	91.03	90.80	16.9	48,193	0.04%
2019/12/30	26	91.15	7.2	91.26	90.90	18.8	48,265	0.04%
2019/12/27	7	91.51	9.2	91.56	91.50	-2.2	48,462	0.00%
2019/12/26	5.1	90.84	14	90.84	90.80	-8.9	48,560	-0.02%
2019/12/25	10.7	90.95	13	90.99	91.00	-2.3	49,146	0.00%
2019/12/24	18	91.00	6.2	91.00	90.90	11.8	49,384	0.02%
2019/12/23	7	90.90	23.4	91.05	91.50	-16.4	49,552	-0.03%
2019/12/20	26	91.49	16.4	91.80	91.10	9.6	49,578	0.02%
2019/12/19	21.4	91.83	13.4	91.93	92.20	8	49,260	0.02%
2019/12/18	26	92.43	100.8	92.28	92.40	-74.8	48,958	-0.15%
2019/12/17	25	91.17	26.9	91.29	91.60	-1.9	48,539	0.00%
2019/12/16	21	91.77	23.3	91.80	91.60	-2.3	48,561	0.00%
2019/12/13	6	91.42	44	91.30	91.00	-38	48,552	-0.08%
2019/12/12	13	91.55	46.2	91.55	91.00	-33.2	48,727	-0.07%
2019/12/11	5	90.90	86	91.08	91.30	-81	48,865	-0.17%
2019/12/10	27	90.41	13.6	90.26	90.30	13.4	49,354	0.03%
2019/12/09	65	91.08	55	91.17	91.00	10	49,715	0.02%
2019/12/06	32	90.48	26	90.38	90.50	6	49,472	0.01%
2019/12/05	8	90.04	31	89.89	89.90	-23	49,467	-0.05%
2019/12/04	8	88.98	9	89.17	89.50	-1	49,622	0.00%
2019/12/03	6	89.68	58.7	89.59	90.00	-52.7	49,672	-0.11%
2019/12/02	42.8	88.06	126	87.96	88.60	-83.2	49,485	-0.17%	大賣/
2019/11/29	43.2	89.01	43.8	88.71	88.50	-0.6	49,213	0.00%
2019/11/28	38.8	90.41	2	90.20	89.80	36.8	48,897	0.08%
2019/11/27	6	90.18	20.8	90.34	90.60	-14.8	49,237	-0.03%
2019/11/26	14	89.69	11.8	90.04	89.90	2.2	49,243	0.00%
2019/11/25	33.7	89.76	14	90.04	89.60	19.7	48,294	0.04%
2019/11/22	59	91.58	12	91.45	91.40	47	47,978	0.10%
2019/11/21	28	90.95	81.4	91.87	92.50	-53.4	47,972	-0.11%
2019/11/20	113.4	91.71	27.6	91.91	91.90	85.8	47,375	0.18%	大買/
2019/11/19	71.2	92.06	156.3	92.17	92.80	-85.1	47,024	-0.18%	大賣/
2019/11/18	14	90.48	39.6	90.29	90.50	-25.6	45,679	-0.06%
2019/11/15	5	90.58	41.2	90.22	90.10	-36.2	45,397	-0.08%
2019/11/14	64.9	90.46	113.4	89.75	89.30	-48.5	45,007	-0.11%	大賣/
2019/11/13	122.6	89.86	52.2	89.85	89.70	70.4	44,081	0.16%	大買/
2019/11/12	85.3	89.52	334.1	89.93	91.00	-248.8	43,699	-0.57%	大賣/鉅額交易
2019/11/11	186.6	88.70	171.8	88.57	87.90	14.8	42,815	0.03%	大買/大賣/
2019/11/08	42.8	91.65	175.8	91.60	90.90	-133	41,247	-0.32%	大賣/鉅額交易
2019/11/07	35.8	90.36	161.3	90.45	90.80	-125.5	39,749	-0.32%	大賣/鉅額交易
2019/11/06	67.2	90.05	151.5	90.10	90.40	-84.2	38,542	-0.22%	大賣/
2019/11/05	103.1	89.87	243.7	89.87	90.00	-140.6	37,282	-0.38%	大買/大賣/鉅額交易
2019/11/04	96.1	87.45	254.8	87.73	89.00	-158.7	36,054	-0.44%	大賣/鉅額交易
2019/11/01	34	83.32	273.2	83.09	84.80	-239.2	34,294	-0.70%	大賣/鉅額交易
2019/10/31	30	80.77	78.8	81.01	80.60	-48.8	33,093	-0.15%
2019/10/30	30	80.20	28.2	80.23	80.20	1.8	32,959	0.01%
2019/10/29	55.1	80.62	75	80.92	80.80	-19.9	32,835	-0.06%
2019/10/28	65	80.50	28.4	80.37	80.10	36.6	32,576	0.11%
2019/10/25	28	80.01	41.1	80.00	80.20	-13.1	32,470	-0.04%
2019/10/24	14.6	80.36	32.4	80.58	80.50	-17.8	32,252	-0.06%
2019/10/23	49.8	79.95	144	79.99	80.50	-94.2	32,630	-0.29%	大賣/
2019/10/22	17.1	79.09	109.5	79.04	79.50	-92.4	32,364	-0.29%	大賣/
2019/10/21	11	76.74	63.5	77.17	77.60	-52.5	31,601	-0.17%
2019/10/18	12	77.54	46.1	77.48	76.90	-34.1	31,704	-0.11%
2019/10/17	16.4	76.40	110.4	76.44	77.20	-94	30,791	-0.31%	大賣/
2019/10/16	3	75.00	20	75.03	75.00	-17	29,769	-0.06%
2019/10/15	10	74.78	51.1	74.91	74.70	-41.1	29,704	-0.14%
2019/10/14	3	74.33	29	74.37	74.50	-26	30,027	-0.09%
2019/10/09	25.2	73.20	16.1	73.39	72.90	9.1	29,767	0.03%
2019/10/08	12.6	73.92	27.1	73.92	74.00	-14.5	29,894	-0.05%
2019/10/07	23.2	73.59	28	73.75	73.40	-4.8	29,759	-0.02%
2019/10/04	14	72.22	14	72.40	72.70	0	29,672	0.00%
2019/10/03	50.6	71.80	23.5	71.83	72.00	27.1	29,708	0.09%
2019/10/02	22.1	72.31	6	72.28	72.30	16.1	29,572	0.05%
2019/10/01	103.5	72.68	55.4	72.53	72.60	48.1	29,331	0.16%	大買/
2019/09/27	32.4	73.73	2.2	73.68	73.20	30.2	28,815	0.10%
2019/09/26	14.4	74.24	1	74.70	74.00	13.4	28,901	0.05%
2019/09/25	28	74.42	16	74.78	74.80	12	28,895	0.04%
2019/09/24	21	74.85	44.1	74.83	74.90	-23.1	29,218	-0.08%
2019/09/23	8.7	74.65	7.2	74.66	74.70	1.5	29,240	0.01%
2019/09/20	13	74.10	17.2	74.28	74.50	-4.2	29,577	-0.01%
2019/09/19	45	73.95	15	74.01	73.50	30	29,314	0.10%
2019/09/18	41	74.44	19	74.39	74.40	22	29,144	0.08%
2019/09/17	59.1	74.75	33.1	74.82	74.60	26	29,059	0.09%
2019/09/16	19.1	75.51	23	75.78	76.00	-3.9	29,303	-0.01%
2019/09/12	51.6	75.50	108.7	75.62	76.00	-57.1	29,068	-0.20%	大賣/
2019/09/11	25.2	74.43	19.2	74.70	74.50	6	28,869	0.02%
2019/09/10	40.7	73.99	10.9	74.55	74.10	29.8	28,884	0.10%
2019/09/09	18.2	74.81	29	75.13	74.70	-10.8	29,030	-0.04%
2019/09/06	26.3	75.24	37.8	75.61	75.00	-11.5	29,372	-0.04%
2019/09/05	5.3	74.75	13	74.88	74.90	-7.7	29,587	-0.03%
2019/09/04	5	74.02	22.9	74.25	74.30	-17.9	29,815	-0.06%
2019/09/03	15.2	73.86	4.5	73.76	73.60	10.7	29,905	0.04%
2019/09/02	82.2	74.25	19	73.90	74.00	63.2	30,251	0.21%
2019/08/30	8	73.61	30.6	73.40	74.20	-22.6	30,587	-0.07%
2019/08/29	15.6	71.91	2.7	71.98	71.90	12.9	30,724	0.04%
2019/08/28	9	72.10	50	72.15	72.40	-41	31,041	-0.13%
2019/08/27	16.7	72.20	1	72.40	72.20	15.7	31,307	0.05%
2019/08/26	39	71.89	18.6	71.89	72.00	20.4	31,562	0.06%
2019/08/23	24.7	73.43	3	73.40	73.30	21.7	31,812	0.07%
2019/08/22	31	73.84	10	73.88	73.90	21	32,267	0.07%
2019/08/21	7	73.49	17	73.39	73.50	-10	34,158	-0.03%
2019/08/20	16.3	72.61	0	0.00	72.40	16.3	34,127	0.05%
2019/08/19	19	72.52	16.4	72.70	72.40	2.6	34,491	0.01%
2019/08/16	138.5	71.51	23	72.41	72.00	115.5	35,197	0.33%	大買/鉅額交易
2019/08/15	69.4	71.64	6	71.68	71.60	63.4	35,147	0.18%
2019/08/14	12	73.08	0	0.00	72.60	12	35,268	0.03%
2019/08/13	32.7	72.97	1	72.90	72.90	31.7	35,218	0.09%
2019/08/12	17	73.41	2	74.00	73.70	15	35,749	0.04%
2019/08/08	21	73.10	4	73.33	73.10	17	36,472	0.05%
2019/08/07	17.2	73.26	5	73.16	72.90	12.2	37,306	0.03%
2019/08/06	38.6	72.22	21	71.93	73.30	17.6	37,843	0.05%
2019/08/05	100	73.22	73	73.05	72.80	27	37,786	0.07%
2019/08/02	100	75.92	8	75.85	75.50	92	37,404	0.25%
2019/08/01	11.2	77.93	10.4	78.29	77.90	0.8	37,162	0.00%
2019/07/31	12.8	77.98	15	78.37	78.60	-2.2	37,041	-0.01%
2019/07/30	23.2	77.90	41	77.96	77.80	-17.8	37,167	-0.05%
2019/07/29	2.6	78.21	34.6	78.58	78.40	-32	37,511	-0.09%
2019/07/26	41	78.43	8.2	78.40	78.40	32.8	37,626	0.09%
2019/07/25	289.5	78.26	47	78.59	78.60	242.5	37,671	0.64%	大買/鉅額交易
2019/07/24	119.6	81.25	421	81.27	81.30	-301.4	37,192	-0.81%	大買/大賣/鉅額交易
2019/07/23	27	80.80	17.8	80.80	80.90	9.2	36,534	0.03%
2019/07/22	31.6	80.56	52.1	80.46	80.60	-20.5	36,414	-0.06%
2019/07/19	66.1	79.55	4	79.53	79.30	62.1	36,308	0.17%
2019/07/18	25	79.10	1	79.20	79.00	24	36,773	0.07%
2019/07/17	53	79.90	41	80.09	79.30	12	37,533	0.03%
2019/07/16	13.9	80.07	88.5	80.03	80.00	-74.6	37,702	-0.20%
2019/07/15	21	77.09	36	77.61	78.10	-15	38,121	-0.04%
2019/07/12	25.6	77.70	11	77.89	77.60	14.6	40,175	0.04%
2019/07/11	16	78.27	28.2	78.22	78.20	-12.2	41,245	-0.03%
2019/07/10	8	77.81	3	77.90	77.90	5	42,238	0.01%
2019/07/09	49	77.97	32.6	78.00	77.90	16.4	43,101	0.04%
2019/07/08	10	78.66	17.7	78.87	79.00	-7.7	43,727	-0.02%
2019/07/05	5	77.96	8	78.13	78.20	-3	44,148	-0.01%
2019/07/04	16.4	77.89	22.2	77.82	77.70	-5.9	44,538	-0.01%
2019/07/03	41.6	77.75	6	77.80	77.50	35.6	44,768	0.08%
2019/07/02	34	79.02	16	79.23	79.10	18	45,091	0.04%
2019/07/01	106	79.10	44	79.23	79.40	62	45,435	0.14%	大買/
2019/06/28	13	77.62	10	77.72	77.40	3	46,469	0.01%
2019/06/27	4	77.53	34.1	77.55	77.40	-30.1	48,925	-0.06%
2019/06/26	25	76.45	3.1	76.27	76.30	21.9	49,037	0.04%
2019/06/25	26	76.50	6	76.98	76.40	20	48,862	0.04%
2019/06/24	110	76.92	12	76.44	77.10	98	48,644	0.20%	大買/
2019/06/21	33.1	77.30	34.5	77.97	76.80	-1.4	48,291	0.00%
2019/06/20	18	77.18	36.4	77.62	77.70	-18.4	47,665	-0.04%
2019/06/19	12	76.70	45	76.93	77.20	-33	47,481	-0.07%
2019/06/18	44	76.21	9	75.93	75.90	35	46,966	0.07%
2019/06/17	23	76.01	43	76.01	76.40	-20	46,586	-0.04%
2019/06/14	11	75.08	45	75.16	75.10	-34	46,296	-0.07%
2019/06/13	21	73.96	95	73.93	74.20	-74	45,938	-0.16%
2019/06/12	60.2	72.57	12.6	73.25	73.70	47.6	45,892	0.10%
2019/06/11	6.2	72.32	5	72.62	72.40	1.2	45,480	0.00%
2019/06/10	9.8	71.68	18	72.07	72.10	-8.2	45,277	-0.02%
2019/06/06	60	71.25	1	71.40	71.10	59	44,971	0.13%
2019/06/05	71	71.59	7	71.79	71.00	64	44,606	0.14%
2019/06/04	37.4	72.31	28	72.90	71.80	9.4	44,249	0.02%
2019/06/03	23.3	73.00	15.8	72.62	73.40	7.5	43,903	0.02%
2019/05/31	44.1	73.86	16	74.48	73.90	28.1	43,607	0.06%
2019/05/30	22	73.00	26	73.20	73.40	-4	42,989	-0.01%
2019/05/29	32	70.48	23	71.56	72.20	9	42,844	0.02%
2019/05/28	30.2	71.37	4	71.55	71.20	26.2	42,521	0.06%
2019/05/27	42.1	71.60	20	71.43	71.40	22.1	40,574	0.05%
2019/05/24	31.7	71.59	1.1	71.72	71.40	30.5	40,541	0.08%
2019/05/23	93.5	71.92	6	72.15	71.50	87.5	40,262	0.22%
2019/05/22	37.4	74.30	6	74.45	74.00	31.4	39,723	0.08%
2019/05/21	33.4	74.97	3	75.10	75.00	30.4	39,988	0.08%
2019/05/20	15.2	74.93	2	75.85	75.00	13.2	39,825	0.03%
2019/05/17	72.5	75.28	10	75.84	74.70	62.5	39,707	0.16%
2019/05/16	52	77.11	8	77.61	75.90	44	39,278	0.11%
2019/05/15	120.3	77.79	20	77.95	77.80	100.3	38,512	0.26%	大買/
2019/05/14	48.6	79.64	11.8	79.55	79.70	36.8	37,886	0.10%
2019/05/13	22.8	81.64	28.1	82.46	81.20	-5.3	37,563	-0.01%
2019/05/10	14.6	84.57	12.9	84.52	83.70	1.7	37,575	0.00%
2019/05/09	17.5	84.80	4	84.80	84.30	13.5	37,560	0.04%
2019/05/08	14.7	85.88	9	85.87	85.90	5.7	37,350	0.02%
2019/05/07	9.5	85.93	23	86.56	86.60	-13.5	37,276	-0.04%
2019/05/06	60	85.55	37.6	85.37	84.90	22.4	37,269	0.06%
2019/05/03	10	87.13	10	87.95	88.20	0	36,812	0.00%
2019/05/02	8.7	86.77	3	86.90	86.90	5.7	36,616	0.02%
2019/04/30	27.2	86.84	12.1	86.88	86.90	15.1	36,365	0.04%
2019/04/29	27.1	87.87	35.7	87.82	87.80	-8.6	36,026	-0.02%
2019/04/26	15.7	87.19	30.3	87.38	87.40	-14.6	35,703	-0.04%
2019/04/25	38	86.29	9	86.42	86.80	29	35,423	0.08%
2019/04/24	31.7	87.13	29.8	87.43	86.90	1.9	35,170	0.01%
2019/04/23	29.4	87.68	28.6	87.58	88.30	0.8	34,864	0.00%
2019/04/22	36.4	88.00	35.2	88.33	87.80	1.2	34,003	0.00%
2019/04/19	98.9	89.82	60.4	90.03	88.90	38.5	33,706	0.11%
2019/04/18	201.6	93.60	214.8	94.49	91.60	-13.2	32,619	-0.04%	大買/大賣/
2019/04/17	83.8	91.70	108.6	91.50	91.80	-24.7	30,553	-0.08%	大賣/
2019/04/16	79.2	90.17	93	90.20	89.90	-13.8	29,346	-0.05%
2019/04/15	32.8	88.16	71.3	88.92	89.30	-38.5	28,411	-0.14%
2019/04/12	13.4	86.11	73.4	86.16	86.50	-60	27,828	-0.22%
2019/04/11	13.2	83.97	30.5	83.88	83.80	-17.3	27,456	-0.06%
2019/04/10	19	82.97	21	82.95	83.00	-2	26,990	-0.01%
2019/04/09	3	82.20	10	82.49	82.50	-7	26,686	-0.03%
2019/04/08	18.6	82.44	23.2	82.54	82.40	-4.6	26,501	-0.02%
2019/04/03	16.5	81.50	17.2	81.52	81.90	-0.7	25,825	0.00%
2019/04/02	73.3	82.49	84.2	82.59	82.00	-10.9	25,304	-0.04%
2019/04/01	53	79.49	199.7	79.54	80.80	-146.7	23,838	-0.62%	大賣/鉅額交易
2019/03/29	3.1	73.23	36	73.20	73.50	-32.9	21,133	-0.16%
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	0	0.00	6.8	71.99	71.90	-6.8	21,359	-0.03%
2019/03/26	0	0.00	10	71.64	71.80	-10	21,516	-0.05%
2019/03/25	38	71.46	4	71.23	71.20	34	21,784	0.16%
2019/03/22	18.3	72.87	17	72.92	73.00	1.3	21,732	0.01%
2019/03/21	8.1	73.00	24.8	72.98	73.00	-16.7	21,996	-0.08%
2019/03/20	7	72.06	7	72.36	72.40	0	22,458	0.00%
2019/03/19	3	71.97	17	72.21	72.30	-14	23,024	-0.06%
2019/03/18	10.6	71.54	14.6	71.86	72.00	-4.1	23,226	-0.02%
2019/03/15	1.1	70.63	2	71.00	70.60	-0.9	23,470	0.00%
2019/03/14	0.8	71.10	5.1	71.10	71.10	-4.3	23,311	-0.02%
2019/03/13	18	70.73	4	70.80	70.70	14	24,214	0.06%
2019/03/12	2.2	71.29	12.4	71.12	71.20	-10.2	24,353	-0.04%
2019/03/11	31.3	70.50	1.8	70.66	70.40	29.5	24,453	0.12%
2019/03/08	29	70.82	7	70.70	70.70	22	24,916	0.09%
2019/03/07	35	71.91	13.4	71.80	71.60	21.6	25,765	0.08%
2019/03/06	5.1	72.18	9	72.37	72.50	-3.9	26,193	-0.01%
2019/03/05	18	71.68	6	71.75	71.90	12	26,787	0.04%
2019/03/04	35	71.71	26	72.15	72.20	9	26,928	0.03%
2019/02/27	5.4	72.63	20	72.73	72.70	-14.6	26,754	-0.05%
2019/02/26	16.2	73.17	3.2	73.09	72.80	13	26,722	0.05%
2019/02/25	8.4	73.21	6	73.42	73.40	2.4	26,937	0.01%
2019/02/22	3.7	73.23	7.9	73.47	73.50	-4.2	27,267	-0.02%
2019/02/21	7.2	73.50	17	73.59	73.80	-9.8	27,552	-0.04%
2019/02/20	21.1	73.53	35.7	73.09	73.20	-14.6	27,545	-0.05%
2019/02/19	10.1	71.87	34.1	71.90	72.00	-24	27,169	-0.09%
2019/02/18	20.2	71.24	22.8	71.17	71.00	-2.6	27,351	-0.01%
2019/02/15	55.1	70.74	23.9	70.32	70.30	31.2	27,533	0.11%
2019/02/14	8.8	71.73	15.2	71.63	71.40	-6.4	27,638	-0.02%
2019/02/13	16.6	72.18	9.8	72.32	72.00	6.8	27,733	0.02%
2019/02/12	4.2	71.44	46	71.58	72.00	-41.8	27,694	-0.15%
2019/02/11	6.3	70.00	14	70.93	69.90	-7.7	27,543	-0.03%
2019/01/30	5.9	70.02	9	70.11	70.00	-3.1	27,311	-0.01%
2019/01/29	5	70.08	2	70.25	69.90	3	27,329	0.01%
2019/01/28	14.4	70.80	3.3	70.82	70.80	11.1	27,288	0.04%
2019/01/25	0.1	70.50	12	70.70	70.70	-11.9	27,511	-0.04%
2019/01/24	4	69.85	1	70.00	70.00	3	27,455	0.01%
2019/01/23	13	69.78	5.7	70.06	69.70	7.3	27,740	0.03%
2019/01/22	8.1	70.64	0.3	70.50	70.70	7.8	27,933	0.03%
2019/01/21	7.2	71.17	14	71.19	71.20	-6.8	28,393	-0.02%
2019/01/18	0.3	70.60	2.4	70.68	70.80	-2.1	29,728	-0.01%
2019/01/17	6	70.17	17	70.49	70.40	-11	30,927	-0.04%
2019/01/16	7.6	70.05	14	70.10	70.20	-6.5	31,610	-0.02%
2019/01/15	2.3	69.88	41.6	70.24	70.30	-39.3	31,959	-0.12%
2019/01/14	8	68.78	0	0.00	68.70	8	32,168	0.02%
2019/01/11	7.4	69.62	14	69.84	69.40	-6.6	33,547	-0.02%
2019/01/10	12	69.13	23	69.16	69.30	-11	33,515	-0.03%
2019/01/09	13	69.45	12.2	69.87	69.90	0.8	33,515	0.00%
2019/01/08	21.2	68.60	2	69.10	68.60	19.2	33,510	0.06%
2019/01/07	13	69.07	15.2	68.91	69.30	-2.2	33,710	-0.01%
2019/01/04	60.4	67.41	23.8	67.64	67.60	36.6	33,606	0.11%
2019/01/03	49.3	68.85	4.2	69.20	68.90	45.1	33,646	0.13%
2019/01/02	8	70.26	0	0.00	70.10	8	33,501	0.02%
2018/12/28	1.6	70.80	4.2	70.97	70.80	-2.6	33,856	-0.01%
2018/12/27	1.2	70.80	4.2	71.33	70.80	-3	34,100	-0.01%
2018/12/26	11.1	70.26	4.6	70.60	70.20	6.5	34,354	0.02%
2018/12/25	4.4	70.29	8.6	70.44	70.70	-4.2	34,538	-0.01%
2018/12/24	9	71.18	13.8	71.19	71.40	-4.8	35,126	-0.01%
2018/12/22	5	70.90	16.6	71.14	70.90	-11.6	35,373	-0.03%
2018/12/21	8.5	70.58	10	70.98	71.40	-1.5	35,779	0.00%
2018/12/20	11	71.45	17.5	71.48	71.50	-6.5	35,804	-0.02%
2018/12/19	1.2	70.93	14.1	71.53	71.80	-12.9	35,643	-0.04%
2018/12/18	7.2	70.58	34	70.36	70.80	-26.8	35,873	-0.07%
2018/12/17	18.2	71.31	3.8	71.67	71.10	14.4	36,093	0.04%
2018/12/14	22.2	71.51	12	71.88	71.50	10.2	36,528	0.03%
2018/12/13	11.2	71.84	65	72.30	73.00	-53.8	36,813	-0.15%
2018/12/12	30	70.89	81	70.85	71.20	-51	37,341	-0.14%
2018/12/11	17.7	68.77	24	68.57	68.40	-6.3	37,568	-0.02%
2018/12/10	43.1	67.92	31.6	68.07	67.70	11.5	37,759	0.03%
2018/12/07	20	69.28	45	69.30	69.10	-25	37,568	-0.07%
2018/12/06	138.3	69.42	36	69.09	69.00	102.3	37,365	0.27%	大買/鉅額交易
2018/12/05	24.4	71.86	11	71.96	71.60	13.4	36,597	0.04%
2018/12/04	4.4	73.55	4	73.73	73.40	0.4	36,922	0.00%
2018/12/03	5.2	73.81	21	73.88	74.00	-15.8	36,977	-0.04%
2018/11/30	13.2	72.84	16	73.40	71.90	-2.8	36,598	-0.01%
2018/11/29	18.6	73.42	12	73.65	72.40	6.6	35,692	0.02%
2018/11/28	14.7	72.77	35.4	72.50	73.10	-20.7	35,289	-0.06%
2018/11/27	14	70.39	4	70.40	70.70	10	34,839	0.03%
2018/11/26	19.1	71.06	9	71.20	71.00	10.1	34,800	0.03%
2018/11/23	7.2	69.99	29.4	70.04	70.00	-22.2	34,663	-0.06%
2018/11/22	36.2	69.95	2	69.85	69.50	34.2	34,653	0.10%
2018/11/21	54.5	69.34	19	69.87	70.60	35.5	34,466	0.10%
2018/11/20	67.9	71.40	6.8	71.51	71.00	61.1	34,147	0.18%
2018/11/19	10.2	73.52	6.4	73.41	73.40	3.8	33,901	0.01%
2018/11/16	1.8	74.28	6.2	74.65	74.30	-4.4	34,199	-0.01%
2018/11/15	15	74.01	138	72.68	74.50	-123	35,037	-0.35%	大賣/鉅額交易
2018/11/14	58.4	73.59	15	73.53	73.30	43.4	34,998	0.12%
2018/11/13	34	74.37	13	74.36	74.40	21	34,972	0.06%
2018/11/12	8	76.13	7.6	76.16	76.20	0.4	34,899	0.00%
2018/11/09	19	76.06	72	76.04	76.10	-53	35,101	-0.15%
2018/11/08	90.2	77.15	16	77.00	76.60	74.2	35,138	0.21%
2018/11/07	11	77.86	4	78.00	77.90	7	35,022	0.02%
2018/11/06	28	77.92	8.8	78.04	77.30	19.2	35,016	0.05%
2018/11/05	14.2	79.93	10.7	80.33	80.00	3.5	35,081	0.01%
2018/11/02	11	79.91	25.8	80.24	81.00	-14.8	35,222	-0.04%
2018/11/01	3.4	79.61	6	79.45	79.90	-2.6	35,105	-0.01%
2018/10/31	13.2	78.48	17.1	78.40	78.80	-3.9	35,267	-0.01%
2018/10/30	10.9	76.11	29.4	75.75	76.40	-18.5	35,030	-0.05%
2018/10/29	42.2	76.06	25.8	76.86	75.50	16.4	35,063	0.05%
2018/10/26	94.9	77.50	61.1	77.76	76.20	33.8	35,074	0.10%
2018/10/17	173.1	69.59	154.2	70.46	68.10	18.9	34,592	0.05%	大買/大賣/
2018/10/16	150.7	70.13	58	70.20	70.40	92.7	33,758	0.27%	大買/
2018/10/15	50.2	70.66	27.5	70.71	70.50	22.7	33,489	0.07%
2018/10/12	65	70.78	40.1	70.54	71.90	24.9	33,508	0.07%
2018/10/11	168.5	70.87	39.2	70.59	70.10	129.2	33,512	0.39%	大買/鉅額交易
2018/10/09	21.9	75.65	9	75.66	75.30	12.9	32,293	0.04%
2018/10/08	16.7	75.62	29	75.49	75.50	-12.3	32,342	-0.04%
2018/10/05	44.7	75.81	36	75.80	75.60	8.7	32,631	0.03%
2018/10/04	54.3	76.54	4	76.35	76.20	50.3	32,542	0.15%
2018/10/03	11	77.88	12	77.73	77.80	-1	32,668	0.00%
2018/10/02	31.5	78.40	4	78.78	78.10	27.5	32,896	0.08%
2018/10/01	36.5	79.95	13	80.01	79.90	23.5	32,641	0.07%
2018/09/28	31.4	78.81	59	78.89	79.20	-27.7	32,840	-0.08%
2018/09/27	5.5	78.15	34	78.22	78.70	-28.5	32,499	-0.09%
2018/09/26	46.3	77.52	42.6	77.51	77.30	3.8	32,279	0.01%
2018/09/25	9	75.68	10	75.99	76.10	-1	32,142	0.00%
2018/09/21	22	75.37	15	75.25	75.80	7	32,370	0.02%
2018/09/20	33.3	75.64	15	75.49	75.60	18.3	32,265	0.06%
2018/09/19	26.1	76.11	22	76.20	76.40	4.1	32,294	0.01%
2018/09/18	51.4	76.27	3	76.10	75.80	48.4	32,335	0.15%
2018/09/17	6.2	77.77	25	77.72	77.80	-18.8	32,456	-0.06%
2018/09/14	32.4	77.12	30	77.54	77.90	2.4	32,799	0.01%
2018/09/13	62.6	76.11	9.3	76.13	76.00	53.3	32,828	0.16%
2018/09/12	32.1	77.65	23	77.10	77.00	9.1	32,740	0.03%
2018/09/11	25.7	76.51	52	76.40	77.70	-26.3	32,803	-0.08%
2018/09/10	189.9	75.55	32	75.36	75.10	157.9	33,096	0.48%	大買/鉅額交易
2018/09/07	112.3	78.03	47.4	77.96	77.70	64.9	32,715	0.20%	大買/
2018/09/06	85.6	79.40	10.6	79.33	79.30	75	32,743	0.23%
2018/09/05	21.2	80.19	12	80.20	80.10	9.2	32,558	0.03%
2018/09/04	14.5	80.17	5.2	80.23	80.10	9.3	32,939	0.03%
2018/09/03	64.5	80.21	5	80.16	80.10	59.5	33,317	0.18%
2018/08/31	37.1	80.49	20	80.47	80.50	17.1	34,592	0.05%
2018/08/30	33	81.03	2	81.05	80.90	31	35,372	0.09%
2018/08/29	18.2	81.25	6	81.28	81.40	12.2	35,704	0.03%
2018/08/28	43	81.27	9	81.28	81.20	34	35,877	0.09%
2018/08/27	42.3	80.92	19	81.04	81.00	23.3	36,077	0.06%
2018/08/24	25.1	80.95	5	80.92	81.10	20.1	36,106	0.06%
2018/08/23	1.1	81.44	4	81.48	81.80	-2.9	37,143	-0.01%
2018/08/22	9	81.48	22.3	81.63	81.70	-13.3	37,444	-0.04%
2018/08/21	23	81.05	53.2	81.09	81.00	-30.2	37,825	-0.08%
2018/08/20	12.3	81.09	5.8	81.11	81.00	6.5	38,555	0.02%
2018/08/17	15.3	81.34	6	81.73	81.10	9.3	39,047	0.02%
2018/08/16	11.3	80.94	5.2	81.56	81.20	6.1	39,033	0.02%
2018/08/15	39.2	80.57	27	80.70	81.10	12.2	38,932	0.03%
2018/08/14	88.3	81.54	109	82.60	81.30	-20.7	38,576	-0.05%	大賣/
2018/08/13	58.2	84.47	10.1	84.58	83.80	48.1	37,744	0.13%
2018/08/10	8	85.74	32	85.81	85.90	-24	37,559	-0.06%
2018/08/09	3.3	85.31	90.5	85.45	85.20	-87.3	37,496	-0.23%
2018/08/08	3.3	84.68	23	85.06	85.00	-19.7	37,984	-0.05%
2018/08/07	39	84.44	12	84.99	84.40	27	38,653	0.07%
2018/08/06	5.2	84.54	49.5	84.61	84.60	-44.3	40,277	-0.11%
2018/08/03	6.2	83.53	14	83.74	83.80	-7.8	40,685	-0.02%
2018/08/02	37	82.93	20	84.19	82.80	17	40,725	0.04%
2018/08/01	2.1	83.95	8	84.08	84.10	-5.9	40,747	-0.01%
2018/07/31	13	83.68	12.7	83.68	83.80	0.3	40,718	0.00%
2018/07/30	7.3	83.93	47.3	84.01	84.20	-40	40,734	-0.10%
2018/07/27	41	83.48	15	83.18	83.20	26	40,533	0.06%
2018/07/26	7.1	82.73	20.4	82.73	83.50	-13.3	40,985	-0.03%
2018/07/25	82.4	82.82	12.5	82.78	82.70	69.8	41,156	0.17%
2018/07/24	66.1	85.37	45.5	85.24	85.20	20.6	41,023	0.05%
2018/07/23	38	85.27	127	85.30	85.50	-89	40,405	-0.22%	大賣/
2018/07/20	18.4	85.04	75.1	85.12	85.30	-56.7	40,448	-0.14%
2018/07/19	8	85.00	30.4	85.00	85.20	-22.4	40,634	-0.06%
2018/07/18	4	84.08	58.9	84.01	84.10	-54.9	41,177	-0.13%
2018/07/17	0.2	82.90	3	83.50	82.90	-2.8	41,148	-0.01%
2018/07/16	4.2	83.24	19	83.17	82.80	-14.8	41,273	-0.04%
2018/07/13	3.5	82.36	31	82.55	82.90	-27.5	42,018	-0.07%
2018/07/12	11	81.19	12	81.28	81.20	-1	42,639	0.00%
2018/07/11	32	81.14	42.1	81.38	81.60	-10.1	42,885	-0.02%
2018/07/10	15.3	80.64	8	80.54	80.50	7.3	42,680	0.02%
2018/07/09	16.3	80.90	15	80.94	80.80	1.3	42,584	0.00%
2018/07/06	35.7	80.45	3	80.53	80.50	32.7	42,830	0.08%
2018/07/05	10	81.01	4.2	81.37	81.20	5.8	42,840	0.01%
2018/07/04	5.9	81.06	30.7	81.35	81.60	-24.8	43,143	-0.06%
2018/07/03	43	80.84	6	80.93	80.70	37	43,802	0.08%
2018/07/02	73	81.52	9	81.84	81.00	64	44,386	0.14%
2018/06/29	26.2	81.65	25	82.37	83.20	1.2	44,722	0.00%
2018/06/28	55.3	80.66	11	80.90	80.50	44.3	46,328	0.10%
2018/06/27	30.5	81.15	3.3	81.11	80.90	27.2	46,430	0.06%
2018/06/26	72.1	80.83	9	80.64	81.00	63.1	46,386	0.14%
2018/06/25	42.1	81.76	2	81.80	81.50	40.1	46,072	0.09%
2018/06/22	48.1	82.07	2.3	82.31	82.30	45.8	45,973	0.10%
2018/06/21	14.4	82.87	24	82.98	82.70	-9.7	45,954	-0.02%
2018/06/20	37	82.41	23	82.63	83.00	14	46,402	0.03%
2018/06/19	155.7	83.28	41	83.44	83.00	114.7	46,024	0.25%	大買/鉅額交易
2018/06/15	108.1	84.77	31	84.74	85.00	77.1	45,391	0.17%	大買/
2018/06/14	125	85.95	24.1	86.13	85.50	100.9	44,934	0.22%	大買/
2018/06/13	26	87.80	15	87.73	87.80	11	44,377	0.02%
2018/06/12	38	87.48	26	87.56	87.70	12	45,087	0.03%
2018/06/11	38.4	87.63	24.8	87.59	87.40	13.6	45,024	0.03%
2018/06/08	99.5	89.52	238.1	89.70	88.30	-138.6	45,184	-0.31%	大賣/鉅額交易
2018/06/07	91	90.08	103.8	90.38	91.20	-12.8	44,916	-0.03%	大賣/
2018/06/06	18	88.91	62	88.73	89.10	-44	44,888	-0.10%
2018/06/05	30	87.73	30.6	88.02	88.10	-0.6	45,553	0.00%
2018/06/04	23.3	87.66	29	87.76	87.80	-5.7	45,573	-0.01%
2018/06/01	19.1	86.51	17.2	86.43	86.60	1.9	45,724	0.00%
2018/05/31	62	86.86	9	87.20	85.70	53	45,907	0.12%
2018/05/30	37.2	87.24	30.1	87.10	87.40	7.1	45,020	0.02%
2018/05/29	238.4	88.42	47.1	88.02	87.60	191.3	44,829	0.43%	大買/鉅額交易
2018/05/28	35.2	88.42	60	88.50	88.80	-24.8	44,821	-0.06%
2018/05/25	15	86.23	73.5	85.94	86.50	-58.5	44,419	-0.13%
2018/05/24	51.1	84.22	17.1	84.15	84.10	34	44,188	0.08%
2018/05/23	13.2	83.88	2	84.30	83.60	11.2	44,702	0.03%
2018/05/22	27.3	84.29	13	84.47	84.00	14.3	45,124	0.03%
2018/05/21	9	85.04	41	85.20	85.00	-32	45,700	-0.07%
2018/05/18	33	84.03	1	84.40	83.90	32	46,339	0.07%
2018/05/17	14	84.81	7	85.20	84.20	7	47,022	0.01%
2018/05/16	48.5	84.98	36	84.77	84.60	12.5	47,215	0.03%
2018/05/15	90.4	86.93	92.1	86.80	86.00	-1.7	47,488	0.00%
2018/05/14	130.7	89.03	151.6	89.05	89.00	-20.9	48,662	-0.04%	大買/大賣/
2018/05/11	13	84.43	87	84.12	85.00	-74	47,388	-0.16%
2018/05/10	8.1	82.49	8.1	82.83	82.90	0	47,391	0.00%
2018/05/09	72.4	82.12	19	82.77	81.80	53.4	47,644	0.11%
2018/05/08	7.6	81.91	11.1	81.90	82.60	-3.5	48,053	-0.01%
2018/05/07	6.1	81.44	31.4	81.66	81.60	-25.4	48,209	-0.05%
2018/05/04	10.5	80.47	7.4	80.57	80.40	3	48,519	0.01%
2018/05/03	86.8	80.42	142	80.60	80.10	-55.2	48,855	-0.11%	大賣/
2018/05/02	28.2	82.32	12.1	82.47	81.80	16.1	48,950	0.03%
2018/04/30	8.3	82.49	53	82.38	82.90	-44.7	49,029	-0.09%
2018/04/27	39.4	81.08	13	81.07	81.50	26.4	49,363	0.05%
2018/04/26	33	81.06	21	81.35	80.60	12	49,915	0.02%
2018/04/25	61.6	80.10	15	80.05	80.40	46.6	50,957	0.09%
2018/04/24	212.7	81.22	73	81.42	80.60	139.7	51,057	0.27%	大買/鉅額交易
2018/04/23	62.4	83.12	3	83.13	83.00	59.4	50,484	0.12%
2018/04/20	42	84.03	8	84.11	84.00	34	50,371	0.07%
2018/04/19	68.1	83.95	61.2	83.67	85.00	7	50,547	0.01%
2018/04/18	204.6	85.27	153.5	84.97	84.80	51.1	50,204	0.10%	大買/大賣/
2018/04/17	61.5	86.74	13.6	86.69	86.50	47.9	50,087	0.10%
2018/04/16	20	87.21	2	87.35	87.60	18	50,333	0.04%
2018/04/13	26	87.08	7	87.17	87.00	19	50,506	0.04%
2018/04/12	55.7	87.02	2	86.95	86.80	53.7	50,851	0.11%
2018/04/11	33.3	87.81	8	88.03	87.30	25.3	51,181	0.05%
2018/04/10	39.5	87.08	4.1	87.13	87.00	35.4	51,411	0.07%
2018/04/09	55	86.90	40.4	87.75	87.40	14.6	51,757	0.03%
2018/04/03	94.3	87.11	41	87.22	87.20	53.3	51,281	0.10%
2018/04/02	82.3	88.48	64	88.39	88.10	18.3	50,921	0.04%
2018/03/31	384.1	88.95	53	88.92	88.50	331.1	50,680	0.65%	大買/鉅額交易
2018/03/30	69.2	91.88	26	91.92	91.40	43.2	48,765	0.09%
2018/03/29	13.1	90.06	5	90.02	90.00	8.1	48,632	0.02%
2018/03/28	38.3	90.46	22	90.68	90.10	16.3	48,333	0.03%
2018/03/27	15	91.09	16	91.16	91.20	-1	48,237	0.00%
2018/03/26	28.2	89.93	3	90.13	90.20	25.2	48,082	0.05%
2018/03/23	86.3	90.84	50	91.02	90.40	36.3	48,202	0.08%
2018/03/22	16.6	92.69	6	92.93	92.80	10.6	48,376	0.02%
2018/03/21	43.9	92.52	17.7	92.49	92.40	26.2	48,263	0.05%
2018/03/20	30	92.53	3	92.57	92.60	27	48,615	0.06%
2018/03/19	11.4	92.68	12	92.85	92.90	-0.6	48,662	0.00%
2018/03/16	37.1	93.18	26	93.50	92.80	11.1	48,767	0.02%
2018/03/15	31	93.36	27.4	93.30	93.40	3.6	48,424	0.01%
2018/03/14	72.1	93.65	22	93.71	93.30	50.1	48,939	0.10%
2018/03/13	62	95.44	80.4	95.69	95.20	-18.4	48,868	-0.04%
2018/03/12	43.1	93.86	172.2	93.84	94.30	-129.1	48,136	-0.27%	大賣/鉅額交易
2018/03/09	89	91.64	112.8	91.62	91.90	-23.8	48,311	-0.05%	大賣/
2018/03/08	24	89.35	18	89.29	89.40	6	48,434	0.01%
2018/03/07	72.2	89.18	77	89.49	88.50	-4.8	48,600	-0.01%
2018/03/06	18	88.25	22	88.12	88.20	-4	49,225	-0.01%
2018/03/05	42.4	87.35	4.5	87.57	87.00	37.9	49,994	0.08%
2018/03/02	23	87.31	0	0.00	87.80	23	49,680	0.05%
2018/03/01	32.4	87.89	7	87.96	87.90	25.4	49,850	0.05%
2018/02/27	30.6	88.71	37	89.03	88.10	-6.5	49,752	-0.01%
2018/02/26	36.6	89.19	6.9	89.18	88.80	29.7	49,448	0.06%
2018/02/23	28.3	89.02	10.5	88.99	88.90	17.8	49,325	0.04%
2018/02/22	44.5	87.84	6.2	87.88	87.90	38.3	49,530	0.08%
2018/02/21	13.6	88.50	12	88.67	88.20	1.6	49,335	0.00%
2018/02/12	74.9	87.89	12	87.78	87.60	62.9	48,915	0.13%
2018/02/09	99.1	87.09	31	86.99	87.50	68.1	48,743	0.14%
2018/02/08	73	89.29	22	89.43	89.00	51	48,453	0.11%
2018/02/07	82	90.46	20	90.33	90.00	62	49,905	0.12%
2018/02/06	232	89.92	130.7	90.13	89.20	101.3	49,153	0.21%	大買/大賣/鉅額交易
2018/02/05	121.1	93.02	6	93.15	92.80	115.1	47,142	0.24%	大買/鉅額交易
2018/02/02	42	94.92	45.5	94.66	95.20	-3.5	47,140	-0.01%
2018/02/01	49.1	94.07	101	93.83	93.50	-51.9	47,024	-0.11%	大賣/
2018/01/31	103.2	92.51	40	92.66	92.20	63.2	46,756	0.14%	大買/
2018/01/30	49.1	93.99	29	94.21	93.60	20.1	46,299	0.04%
2018/01/29	45.1	94.84	18	94.71	94.70	27.1	46,043	0.06%
2018/01/26	43	95.43	15	95.56	95.40	28	45,847	0.06%
2018/01/25	32.1	95.63	27	95.86	95.40	5.1	45,486	0.01%
2018/01/24	42.9	95.97	35	95.93	95.90	7.9	44,848	0.02%
2018/01/23	34	95.93	52	95.91	96.90	-18	44,696	-0.04%
2018/01/22	73.2	96.92	10	97.00	96.60	63.2	44,513	0.14%
2018/01/19	143	95.97	138.4	96.14	96.90	4.6	43,848	0.01%	大買/大賣/
2018/01/18	24.2	94.27	76	94.41	93.80	-51.8	42,486	-0.12%
2018/01/17	19.2	92.89	58	93.24	93.40	-38.9	42,043	-0.09%
2018/01/16	39	93.31	31	93.33	93.40	8	41,887	0.02%
2018/01/15	58.2	92.98	31	92.87	93.30	27.2	41,766	0.07%
2018/01/12	73.7	91.79	21	92.03	91.80	52.7	41,540	0.13%
2018/01/11	44	91.32	7	92.06	91.40	37	41,459	0.09%
2018/01/10	110.3	90.93	7	91.04	90.80	103.3	40,939	0.25%	大買/鉅額交易
2018/01/09	20.8	91.96	6	92.15	91.80	14.8	40,640	0.04%
2018/01/08	43.4	91.87	19.2	91.76	91.80	24.3	40,616	0.06%
2018/01/05	53.2	91.99	13	92.48	93.00	40.2	40,275	0.10%
2018/01/04	66.2	92.73	3	92.90	92.60	63.2	39,996	0.16%
2018/01/03	28.4	94.36	10	94.60	94.00	18.4	39,819	0.05%
2018/01/02	16	95.06	4.2	95.25	95.00	11.8	39,215	0.03%