鴻海 (2317)-元大-雙和券商分點個股進出

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
5904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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	51	156.23	192.1	156.30	155.00	-141.1	104,036	-0.14%	大賣/鉅額交易
2024/04/25	114.3	152.64	52.5	152.34	151.50	61.7	102,659	0.06%	大買/
2024/04/24	65.9	152.59	299.5	151.60	156.00	-233.7	101,157	-0.23%	大賣/鉅額交易
2024/04/23	55.3	144.64	44.1	144.46	144.00	11.2	98,752	0.01%
2024/04/22	46	143.17	61.2	142.95	143.00	-15.1	98,059	-0.02%
2024/04/19	218	142.95	70.8	143.13	143.00	147.2	97,247	0.15%	大買/鉅額交易
2024/04/18	36.5	146.34	35.1	147.52	148.00	1.4	95,526	0.00%
2024/04/17	76	144.82	94.4	145.57	146.50	-18.3	94,851	-0.02%
2024/04/16	181.7	139.98	140.1	140.12	141.00	41.6	93,480	0.04%	大買/大賣/
2024/04/15	129.6	147.12	73.1	146.73	146.00	56.5	90,976	0.06%	大買/
2024/04/12	48.5	150.90	61.2	152.10	150.50	-12.7	89,690	-0.01%
2024/04/11	170	150.09	99.9	150.18	150.00	70.1	87,961	0.08%	大買/
2024/04/10	72.5	156.27	57.5	156.18	154.50	14.9	85,355	0.02%
2024/04/09	57.7	158.37	63.6	158.82	158.00	-5.9	84,044	-0.01%
2024/04/08	78.8	158.07	38.8	158.40	158.00	40	82,682	0.05%
2024/04/03	100.8	156.21	41.9	157.18	159.00	58.9	81,311	0.07%
2024/04/02	99.6	155.22	186.8	156.08	159.00	-87.2	79,344	-0.11%	大賣/
2024/04/01	90.2	151.58	44.7	152.12	150.50	45.5	76,692	0.06%
2024/03/29	218.5	153.56	64.7	152.50	150.00	153.8	75,560	0.20%	大買/鉅額交易
2024/03/28	100.3	154.10	236.9	154.62	155.50	-136.5	73,210	-0.19%	大賣/鉅額交易
2024/03/27	97.7	145.86	209.7	146.44	148.50	-111.9	70,339	-0.16%	大賣/鉅額交易
2024/03/26	128.9	143.89	86.7	143.15	142.00	42.2	68,483	0.06%	大買/
2024/03/25	50.7	145.30	58.2	145.64	145.50	-7.5	66,381	-0.01%
2024/03/22	138.1	144.75	149.4	145.67	145.50	-11.3	64,505	-0.02%	大買/大賣/
2024/03/21	80.5	141.99	177	142.71	142.50	-96.5	61,032	-0.16%	大賣/
2024/03/20	118.2	137.70	236	138.74	138.00	-117.8	58,649	-0.20%	大買/大賣/鉅額交易
2024/03/19	74.9	133.07	93.6	133.97	136.00	-18.7	55,781	-0.03%
2024/03/18	174.6	133.34	171.3	133.62	136.00	3.3	53,182	0.01%	大買/大賣/
2024/03/15	202.4	130.25	792.3	130.45	132.00	-589.9	49,532	-1.19%	大買/大賣/鉅額交易
2024/03/14	93.6	119.09	347.3	118.69	121.00	-253.7	43,236	-0.59%	大賣/鉅額交易
2024/03/13	112.3	120.44	385.2	121.14	120.50	-272.9	40,314	-0.68%	大買/大賣/鉅額交易
2024/03/12	96.6	117.02	601	115.53	119.00	-504.5	34,910	-1.45%	大賣/鉅額交易
2024/03/11	40.1	109.05	259.4	109.14	109.50	-219.3	29,389	-0.75%	大賣/鉅額交易
2024/03/08	92.1	105.81	14.4	106.03	105.00	77.7	27,431	0.28%
2024/03/07	6.1	107.91	102	107.94	107.50	-95.9	26,533	-0.36%	大賣/
2024/03/06	15.5	106.10	16.1	106.53	106.50	-0.7	26,183	0.00%
2024/03/05	21.4	107.24	98.2	107.50	106.50	-76.8	26,190	-0.29%
2024/03/04	55.8	105.24	161.6	105.57	106.50	-105.8	25,463	-0.42%	大賣/鉅額交易
2024/03/01	111	102.36	1.2	102.69	102.00	109.8	24,125	0.45%	大買/鉅額交易
2024/02/29	9.3	103.00	16.6	103.21	103.00	-7.3	24,041	-0.03%
2024/02/27	21	103.50	29.9	103.77	103.50	-8.9	23,750	-0.04%
2024/02/26	10.1	103.05	29.5	103.27	103.50	-19.4	23,649	-0.08%
2024/02/23	24	103.50	28.4	103.08	103.00	-4.4	23,790	-0.02%
2024/02/22	6.2	103.18	23	103.30	103.50	-16.8	24,119	-0.07%
2024/02/21	6.2	103.09	21.3	103.42	103.00	-15.1	24,289	-0.06%
2024/02/20	18.6	103.58	45.4	103.96	103.50	-26.8	24,762	-0.11%
2024/02/19	4	102.44	27.1	102.65	103.00	-23.1	24,617	-0.09%
2024/02/16	17.5	101.00	6.3	101.32	101.50	11.3	25,053	0.04%
2024/02/15	27.3	101.54	36.7	101.42	101.00	-9.4	25,287	-0.04%
2024/02/05	5.4	101.51	3.2	101.53	101.50	2.2	25,125	0.01%
2024/02/02	17.4	101.72	8	101.81	102.00	9.4	25,105	0.04%
2024/02/01	3.4	102.21	15	102.17	103.00	-11.6	25,344	-0.05%
2024/01/31	1.6	102.06	10	102.10	102.50	-8.4	25,428	-0.03%
2024/01/30	13.5	102.49	7	102.29	102.00	6.5	25,581	0.03%
2024/01/29	3	102.33	13.2	102.62	102.50	-10.2	25,927	-0.04%
2024/01/26	8.3	102.68	36.8	102.78	102.50	-28.4	26,364	-0.11%
2024/01/25	0.2	101.17	40.9	101.79	102.00	-40.8	26,353	-0.15%
2024/01/24	1.4	100.89	20.9	100.81	100.50	-19.5	26,387	-0.07%
2024/01/23	3	101.00	15.6	100.29	101.00	-12.6	27,103	-0.05%
2024/01/22	14.3	100.11	19.1	100.00	99.90	-4.8	29,035	-0.02%
2024/01/19	15.1	100.50	10.5	100.43	100.50	4.6	29,204	0.02%
2024/01/18	10.2	99.21	37.5	99.57	99.90	-27.3	29,563	-0.09%
2024/01/17	89.9	98.97	4	98.93	98.60	85.9	29,936	0.29%
2024/01/16	19.2	99.97	19	99.96	100.00	0.2	30,976	0.00%
2024/01/15	8.4	100.38	1	100.50	100.00	7.4	31,922	0.02%
2024/01/12	11.1	100.59	0	0.00	100.50	11.1	32,081	0.03%
2024/01/11	18.4	100.24	5	100.70	100.50	13.4	32,209	0.04%
2024/01/10	28.3	100.47	0	0.00	100.00	28.3	32,083	0.09%
2024/01/09	11.6	101.38	3	101.67	101.00	8.6	31,963	0.03%
2024/01/08	51.4	102.43	3	102.17	101.50	48.4	31,828	0.15%
2024/01/05	4	104.00	5.4	104.09	104.00	-1.4	31,693	0.00%
2024/01/04	2.1	104.49	19.1	104.47	104.00	-17	31,937	-0.05%
2024/01/03	8	104.50	10.1	104.40	104.50	-2.1	32,154	-0.01%
2024/01/02	11	104.68	36	104.85	105.00	-25	32,305	-0.08%
2023/12/29	11.5	104.59	19.4	104.37	104.50	-7.9	32,250	-0.02%
2023/12/28	14.3	103.51	24.3	103.80	104.00	-9.9	32,274	-0.03%
2023/12/27	1	103.68	3.2	103.50	103.50	-2.2	32,180	-0.01%
2023/12/26	18.7	103.53	15	103.70	104.00	3.6	32,097	0.01%
2023/12/25	0.2	103.50	5.2	103.50	103.50	-5	32,284	-0.02%
2023/12/22	17	103.53	13	103.50	103.50	4	32,363	0.01%
2023/12/21	15.4	103.03	14.5	103.14	103.50	0.9	32,468	0.00%
2023/12/20	4.2	102.64	76.2	103.61	104.50	-72	32,160	-0.22%
2023/12/19	20.6	101.59	7.2	102.42	102.50	13.5	31,507	0.04%
2023/12/18	6.2	101.42	19.1	101.71	102.00	-12.9	31,329	-0.04%
2023/12/15	22.2	101.30	8.5	101.15	101.50	13.7	31,177	0.04%
2023/12/14	11.7	101.59	23.1	101.69	102.00	-11.4	30,726	-0.04%
2023/12/13	5.5	100.91	4.2	101.00	101.00	1.2	30,500	0.00%
2023/12/12	5	101.00	9	101.00	101.00	-4	30,839	-0.01%
2023/12/11	12.3	101.00	3	100.83	101.00	9.3	30,769	0.03%
2023/12/08	1.3	101.11	1.1	101.02	101.50	0.2	30,658	0.00%
2023/12/07	14.1	101.00	25.6	100.88	101.00	-11.5	30,887	-0.04%
2023/12/06	9.5	101.01	2.1	101.00	101.00	7.4	30,950	0.02%
2023/12/05	1.9	101.00	8.1	101.00	101.00	-6.2	30,895	-0.02%
2023/12/04	8.4	100.76	12.5	100.94	101.00	-4.1	30,773	-0.01%
2023/12/01	22.5	100.69	4	100.50	100.50	18.5	30,811	0.06%
2023/11/30	9.6	101.87	0.5	101.52	101.50	9.1	30,592	0.03%
2023/11/29	21.7	102.07	3.2	102.34	102.00	18.5	30,267	0.06%
2023/11/28	0.3	102.83	15.5	102.75	102.50	-15.2	29,970	-0.05%
2023/11/27	33.3	102.16	10	102.20	101.50	23.3	30,482	0.08%
2023/11/24	12.2	101.82	23	101.72	101.50	-10.8	30,442	-0.04%
2023/11/22	8.2	103.12	23	103.02	102.00	-14.8	31,063	-0.05%
2023/11/21	4.1	101.87	16.7	101.94	102.50	-12.6	30,942	-0.04%
2023/11/20	41.2	101.17	6.6	101.02	101.00	34.6	31,170	0.11%
2023/11/17	10.5	102.66	47.2	102.59	102.50	-36.6	30,949	-0.12%
2023/11/16	2.1	100.98	7.1	100.93	101.00	-5	30,387	-0.02%
2023/11/15	46.3	100.23	23	100.25	100.50	23.3	30,054	0.08%
2023/11/14	22.5	99.83	112.8	99.92	100.00	-90.3	29,488	-0.31%	大賣/
2023/11/13	20.4	97.67	14	97.66	97.70	6.4	29,120	0.02%
2023/11/10	21.4	97.33	9.1	97.20	97.20	12.4	29,544	0.04%
2023/11/09	16.2	97.96	27.1	97.87	97.90	-11	30,337	-0.04%
2023/11/08	9	96.86	5	96.94	97.00	4	30,321	0.01%
2023/11/07	35	95.83	6	95.92	96.10	29	30,373	0.10%
2023/11/06	35.8	96.84	37.2	96.85	96.40	-1.4	30,281	0.00%
2023/11/03	70.9	95.58	22	95.77	95.80	48.9	29,982	0.16%
2023/11/02	10.4	96.84	19.9	96.93	97.00	-9.5	29,758	-0.03%
2023/11/01	37.1	95.85	12.1	96.13	95.60	25	30,097	0.08%
2023/10/31	66	96.04	53.2	96.27	96.50	12.8	30,309	0.04%
2023/10/30	238.7	95.46	53.2	95.12	94.50	185.5	29,933	0.62%	大買/鉅額交易
2023/10/27	32	98.39	13.4	98.29	98.20	18.6	28,083	0.07%
2023/10/26	26.7	98.39	8.5	98.54	98.50	18.2	28,036	0.06%
2023/10/25	49.1	99.03	32.5	98.78	99.00	16.7	27,773	0.06%
2023/10/24	224.7	98.56	56.9	98.47	98.30	167.8	27,620	0.61%	大買/鉅額交易
2023/10/23	143.7	100.81	16	100.84	100.50	127.7	26,288	0.49%	大買/鉅額交易
2023/10/20	5.1	103.01	10	104.25	103.50	-4.9	25,919	-0.02%
2023/10/19	77.8	103.76	24	104.00	103.50	53.8	25,714	0.21%
2023/10/18	30.2	105.49	16.4	105.77	105.50	13.9	25,514	0.05%
2023/10/17	28.4	106.63	9	107.00	106.50	19.4	25,614	0.08%
2023/10/16	10	107.00	7.1	107.07	107.00	3	26,265	0.01%
2023/10/13	0.5	107.00	8	107.37	107.50	-7.5	26,851	-0.03%
2023/10/12	5.1	106.89	18.5	106.85	107.00	-13.4	27,096	-0.05%
2023/10/11	28.1	106.27	25.9	105.98	106.00	2.2	27,348	0.01%
2023/10/06	6.5	105.51	28.5	105.50	105.50	-22	27,369	-0.08%
2023/10/05	8.1	103.25	1	104.00	103.50	7.1	27,528	0.03%
2023/10/04	38.6	102.86	2.5	103.00	103.00	36.1	27,645	0.13%
2023/10/03	4.4	104.13	8	104.00	104.00	-3.6	27,599	-0.01%
2023/10/02	12.7	104.90	9.1	104.55	104.50	3.6	27,816	0.01%
2023/09/28	31.3	103.26	6.6	103.62	104.00	24.7	28,735	0.09%
2023/09/27	16.6	103.94	0	0.00	104.00	16.6	29,226	0.06%
2023/09/26	36.9	104.39	10	104.50	104.00	26.8	30,286	0.09%
2023/09/25	11.1	105.18	0.2	105.50	105.50	10.9	31,242	0.03%
2023/09/22	32.4	105.01	2.5	105.10	105.00	29.9	31,773	0.09%
2023/09/21	45.4	105.33	6	105.08	105.00	39.4	32,181	0.12%
2023/09/20	15.1	106.20	3.1	106.19	106.00	12	32,555	0.04%
2023/09/19	9	106.72	29.4	106.86	106.50	-20.4	33,360	-0.06%
2023/09/18	8.4	106.06	27.3	106.35	106.50	-18.9	34,796	-0.05%
2023/09/15	23.1	106.33	13.6	106.46	106.00	9.5	35,058	0.03%
2023/09/14	9.2	106.61	5.1	106.51	106.50	4.1	34,962	0.01%
2023/09/13	11.8	106.09	30	106.00	106.00	-18.2	35,116	-0.05%
2023/09/12	0	0.00	18	106.94	107.50	-18	35,594	-0.05%
2023/09/11	14.8	105.20	37	105.00	105.00	-22.2	35,679	-0.06%
2023/09/08	34.2	105.46	1.4	105.50	106.00	32.9	35,975	0.09%
2023/09/07	8.4	105.52	8.1	105.50	105.50	0.3	36,936	0.00%
2023/09/06	17	106.00	10	106.35	106.00	7	38,325	0.02%
2023/09/05	0	0.00	3.1	106.50	107.00	-3.1	38,319	-0.01%
2023/09/04	3.1	106.32	2.6	106.50	106.50	0.5	38,384	0.00%
2023/09/01	4.7	107.00	7	107.21	107.50	-2.3	38,403	-0.01%
2023/08/31	18.6	105.87	30	106.22	106.50	-11.4	38,772	-0.03%
2023/08/30	11.1	106.36	20	106.10	106.00	-8.9	38,234	-0.02%
2023/08/29	141.8	105.75	31	105.89	106.00	110.8	38,783	0.29%	大買/鉅額交易
2023/08/28	5.1	108.62	123.1	108.49	108.00	-118	38,485	-0.31%	大賣/鉅額交易
2023/08/25	30.1	108.32	4.8	108.29	108.00	25.3	39,185	0.06%
2023/08/24	17.4	109.32	95.4	109.38	109.50	-78	40,302	-0.19%
2023/08/23	6	106.58	8	106.81	106.50	-2	40,756	0.00%
2023/08/22	3.1	106.49	4	106.75	106.50	-0.9	41,061	0.00%
2023/08/21	4	105.88	5	106.50	106.00	-1	41,271	0.00%
2023/08/18	35.1	106.09	20.2	106.38	106.00	14.8	41,354	0.04%
2023/08/17	6.2	106.10	29	106.41	106.50	-22.9	41,432	-0.06%
2023/08/16	58.9	105.86	21	106.00	105.50	37.9	41,323	0.09%
2023/08/15	171.3	107.69	22	107.64	107.00	149.3	41,146	0.36%	大買/鉅額交易
2023/08/14	25.2	109.66	22	109.68	110.00	3.2	40,542	0.01%
2023/08/11	23.3	108.94	3	108.67	108.50	20.3	40,690	0.05%
2023/08/10	12.1	109.79	11.1	110.00	110.00	0.9	41,012	0.00%
2023/08/09	3.2	110.51	7	111.00	110.50	-3.8	41,109	-0.01%
2023/08/08	7.1	110.15	21	110.60	110.50	-13.9	41,947	-0.03%
2023/08/07	65.4	110.38	32	112.16	109.50	33.3	41,823	0.08%
2023/08/04	8.5	110.14	50	110.33	111.00	-41.6	41,358	-0.10%
2023/08/02	69.3	108.70	3.1	108.35	108.00	66.2	41,384	0.16%
2023/08/01	2.2	110.24	16.7	110.15	110.50	-14.5	40,993	-0.04%
2023/07/31	56.3	109.33	15.1	108.91	108.50	41.2	40,803	0.10%
2023/07/28	68.3	109.96	7.4	110.27	109.50	60.8	40,510	0.15%
2023/07/27	28.5	111.13	5	111.80	110.50	23.5	40,589	0.06%
2023/07/26	8.6	111.87	27.4	111.55	111.50	-18.8	40,899	-0.05%
2023/07/25	15.8	110.97	107.6	110.65	112.00	-91.8	40,721	-0.23%	大賣/
2023/07/24	7.1	108.00	17.8	107.66	108.00	-10.7	39,989	-0.03%
2023/07/21	26.3	107.12	27.5	107.89	107.50	-1.2	40,226	0.00%
2023/07/20	27.6	108.26	9.6	108.69	108.00	18	40,260	0.04%
2023/07/19	88.7	109.66	16.1	111.16	108.50	72.6	40,018	0.18%
2023/07/18	102.4	111.59	101.5	111.92	112.00	0.8	39,654	0.00%	大買/大賣/
2023/07/17	30	109.87	30.5	110.30	110.50	-0.5	39,110	0.00%
2023/07/14	23.8	107.02	58.5	108.57	109.50	-34.8	38,735	-0.09%
2023/07/13	6.2	108.32	25	108.42	107.00	-18.8	38,284	-0.05%
2023/07/12	18.2	105.95	25	106.90	107.50	-6.8	38,042	-0.02%
2023/07/11	9.4	104.79	5.1	105.39	105.00	4.3	37,842	0.01%
2023/07/10	27.1	104.80	16	105.25	104.50	11.1	37,828	0.03%
2023/07/07	30.8	105.19	4.1	105.14	105.50	26.7	37,756	0.07%
2023/07/06	173.3	106.10	39	105.92	105.50	134.3	37,732	0.36%	大買/鉅額交易
2023/07/05	127.9	108.59	26.3	108.56	108.50	101.6	36,789	0.28%	大買/鉅額交易
2023/07/04	156.6	111.08	28	111.32	110.00	128.6	36,139	0.36%	大買/鉅額交易
2023/07/03	38.2	114.55	103	114.50	115.00	-64.8	35,462	-0.18%	大賣/
2023/06/30	63	112.10	30.1	112.39	113.00	32.8	34,309	0.10%
2023/06/29	60.3	113.84	21.5	114.35	113.00	38.8	33,829	0.11%
2023/06/28	39.2	115.15	22.3	115.12	115.00	16.8	33,522	0.05%
2023/06/27	78.1	114.48	50	115.45	114.00	28.1	33,179	0.08%
2023/06/26	23.6	115.49	68.9	115.02	115.50	-45.4	32,601	-0.14%
2023/06/21	20	112.82	52	112.52	113.00	-32	32,082	-0.10%
2023/06/20	16.6	112.55	42.5	112.75	112.50	-25.9	32,028	-0.08%
2023/06/19	26.2	112.27	22	112.16	112.50	4.2	31,892	0.01%
2023/06/16	79.1	111.23	9.6	112.18	111.00	69.4	31,825	0.22%
2023/06/15	82.5	111.68	3.3	111.81	111.50	79.3	31,398	0.25%
2023/06/14	28.3	112.35	11.5	112.41	112.50	16.9	31,855	0.05%
2023/06/13	45.5	112.18	73.3	112.64	112.50	-27.8	31,723	-0.09%
2023/06/12	18	109.47	162.7	110.19	110.50	-144.7	30,901	-0.47%	大賣/鉅額交易
2023/06/09	0.3	108.00	2.3	107.74	108.00	-2	29,760	-0.01%
2023/06/08	16	107.25	3	107.17	107.00	13	29,876	0.04%
2023/06/07	17.1	107.38	67.4	107.55	108.00	-50.3	30,051	-0.17%
2023/06/06	455.3	106.96	24	106.71	107.00	431.3	30,703	1.40%	大買/鉅額交易
2023/06/05	91.2	107.55	4.1	107.88	107.50	87.1	30,622	0.28%
2023/06/02	42	108.32	48.6	108.27	108.00	-6.6	31,419	-0.02%
2023/06/01	5	106.60	70.4	107.51	108.00	-65.4	31,156	-0.21%
2023/05/31	14.6	106.29	21.1	106.62	106.50	-6.5	30,871	-0.02%
2023/05/30	29	106.72	131.6	107.19	107.00	-102.6	30,356	-0.34%	大賣/鉅額交易
2023/05/29	9.2	104.94	94	104.88	105.50	-84.8	29,635	-0.29%
2023/05/26	35.2	102.33	7	102.07	102.50	28.2	29,233	0.10%
2023/05/25	16.1	102.50	7.1	102.50	102.50	9.1	28,999	0.03%
2023/05/24	14.3	102.97	5	102.60	103.00	9.3	28,936	0.03%
2023/05/23	5	102.50	3	102.67	102.50	2	28,904	0.01%
2023/05/22	20.2	102.51	0.1	102.96	103.00	20.1	28,907	0.07%
2023/05/19	18.7	102.62	3.5	102.50	103.00	15.2	29,083	0.05%
2023/05/18	4.1	103.12	1	103.50	103.00	3.1	29,193	0.01%
2023/05/17	5.7	102.15	12	102.75	102.50	-6.3	29,333	-0.02%
2023/05/16	32.8	102.42	7.3	102.36	102.00	25.5	28,993	0.09%
2023/05/15	77.1	102.11	0	0.00	102.00	77.1	28,601	0.27%
2023/05/12	21.2	105.43	8.1	105.26	102.50	13.1	28,557	0.05%
2023/05/11	21.2	105.43	8.1	105.26	105.00	13.1	27,867	0.05%
2023/05/10	89.1	106.04	12.1	106.21	106.50	77	27,910	0.28%
2023/05/09	12.9	106.06	81.8	106.08	106.50	-68.9	28,140	-0.24%
2023/05/08	5.7	105.32	14.1	105.00	105.00	-8.4	28,301	-0.03%
2023/05/05	7.2	104.86	2.3	105.00	105.00	4.9	28,849	0.02%
2023/05/04	4	105.38	6	105.33	105.00	-2	29,465	-0.01%
2023/05/03	9.7	105.59	7.3	105.64	105.50	2.4	29,917	0.01%
2023/05/02	7.2	105.36	98	105.44	106.00	-90.8	30,781	-0.30%
2023/04/28	1.1	104.00	21	104.14	104.50	-19.9	31,312	-0.06%
2023/04/27	3.5	103.79	5	103.40	103.50	-1.5	31,454	0.00%
2023/04/26	7.1	103.86	45.8	103.69	103.50	-38.7	31,624	-0.12%
2023/04/25	17	103.02	26.2	103.42	103.00	-9.2	31,354	-0.03%
2023/04/24	113	103.51	0.2	104.00	103.50	112.8	31,215	0.36%	大買/鉅額交易
2023/04/21	34.7	104.45	243.6	104.06	104.00	-208.9	31,240	-0.67%	大賣/鉅額交易
2023/04/20	6.9	104.14	14	104.43	104.50	-7.1	31,018	-0.02%
2023/04/19	32	104.09	12	104.17	104.00	20	31,244	0.06%
2023/04/18	22	104.00	6.1	104.08	104.50	15.9	31,266	0.05%
2023/04/17	8	104.00	0	0.00	104.00	8	31,594	0.03%
2023/04/14	3.5	103.79	44	104.02	104.50	-40.5	32,030	-0.13%
2023/04/13	11	102.91	12.1	102.88	103.00	-1.1	32,380	0.00%
2023/04/12	37.3	102.54	1.5	102.50	102.50	35.8	32,302	0.11%
2023/04/11	190.1	103.01	4.2	103.26	103.50	185.9	32,585	0.57%	大買/鉅額交易
2023/04/10	11	103.27	7	103.07	103.00	4	32,478	0.01%
2023/04/07	13.2	103.27	3.2	103.64	103.00	10	32,418	0.03%
2023/04/06	65.7	104.16	24	104.21	103.50	41.7	32,371	0.13%
2023/03/31	4.1	104.13	9	104.11	104.00	-4.9	31,976	-0.02%
2023/03/30	4.5	104.06	9	104.33	104.50	-4.5	32,025	-0.01%
2023/03/29	17	103.44	7.6	103.37	103.50	9.4	32,165	0.03%
2023/03/28	31.4	103.21	1	103.50	103.00	30.4	32,556	0.09%
2023/03/27	61.6	104.01	0	0.00	103.50	61.6	32,645	0.19%
2023/03/24	222	104.53	61	105.30	105.50	161	33,306	0.48%	大買/鉅額交易
2023/03/23	8	103.75	24.6	104.22	103.50	-16.6	32,568	-0.05%
2023/03/22	9.1	103.55	3.4	103.85	103.50	5.7	32,454	0.02%
2023/03/21	4.2	103.49	41.2	103.84	103.50	-37	32,672	-0.11%
2023/03/20	35.2	102.76	8	102.88	102.50	27.2	32,644	0.08%
2023/03/17	5	103.60	63.2	103.78	103.50	-58.2	32,828	-0.18%
2023/03/16	17.7	102.59	19.2	102.06	102.00	-1.5	32,303	0.00%
2023/03/15	10	102.60	36	102.94	102.50	-26	32,585	-0.08%
2023/03/14	14.1	101.96	4	102.50	102.00	10.1	33,160	0.03%
2023/03/13	6.3	101.70	15	102.30	103.00	-8.7	33,434	-0.03%
2023/03/10	28.3	101.79	4.3	102.15	102.00	24	34,333	0.07%
2023/03/09	101.8	102.86	2	103.49	102.50	99.8	34,973	0.29%	大買/
2023/03/08	71.6	104.35	10.3	104.51	104.00	61.3	35,167	0.17%
2023/03/07	28.5	105.24	125	104.86	105.00	-96.5	35,211	-0.27%	大賣/
2023/03/06	4.5	103.78	84.3	103.64	103.50	-79.8	34,782	-0.23%
2023/03/03	7	102.86	18	103.39	102.50	-11	34,733	-0.03%
2023/03/02	5.7	101.91	5	102.50	102.50	0.7	34,949	0.00%
2023/03/01	16.2	101.22	24.2	101.87	102.00	-8	35,010	-0.02%
2023/02/24	43.9	101.64	9	101.83	101.00	34.9	34,736	0.10%
2023/02/23	25.2	102.52	14.5	102.78	103.00	10.7	34,341	0.03%
2023/02/22	22.5	101.64	4	102.00	102.00	18.5	34,713	0.05%
2023/02/21	8.3	102.52	13.1	102.54	102.50	-4.7	34,783	-0.01%
2023/02/20	46.2	103.13	11.3	103.10	103.00	35	35,331	0.10%
2023/02/17	27.1	103.04	16.3	102.88	103.50	10.8	35,745	0.03%
2023/02/16	29	103.00	39.1	103.25	103.50	-10.1	36,384	-0.03%
2023/02/15	1.3	102.00	25.6	102.20	102.50	-24.3	37,202	-0.07%
2023/02/14	4	101.50	6.1	101.75	102.00	-2.1	37,250	-0.01%
2023/02/13	28	101.50	11.2	101.23	101.00	16.8	37,616	0.04%
2023/02/10	3.5	101.97	21	101.45	101.50	-17.5	37,809	-0.05%
2023/02/09	11	101.50	27	100.87	101.00	-16	38,059	-0.04%
2023/02/08	6.2	100.60	19.5	100.51	100.50	-13.3	38,379	-0.03%
2023/02/07	25.2	100.76	14.5	101.01	100.50	10.8	38,627	0.03%
2023/02/06	23	101.57	59.5	101.62	101.50	-36.5	38,581	-0.09%
2023/02/03	9.9	99.68	16.5	99.63	99.60	-6.6	38,523	-0.02%
2023/02/02	50.5	100.07	5.1	100.50	100.00	45.4	38,531	0.12%
2023/02/01	32.2	100.09	5.3	100.10	100.00	26.9	38,077	0.07%
2023/01/31	36.4	100.13	71.8	100.04	99.70	-35.4	37,933	-0.09%
2023/01/30	100	98.40	2	98.70	98.10	98	37,093	0.26%
2023/01/17	38.4	98.26	14.4	98.29	98.10	24	36,341	0.07%
2023/01/16	30.6	98.49	4	98.58	98.10	26.6	36,361	0.07%
2023/01/13	8.8	98.85	1	99.20	98.60	7.8	36,315	0.02%
2023/01/12	16.9	98.95	0	0.00	98.60	16.9	36,978	0.05%
2023/01/11	7.7	99.53	2	99.55	99.10	5.7	37,569	0.02%
2023/01/10	20.4	99.40	20	99.31	99.40	0.4	37,879	0.00%
2023/01/09	12.5	99.21	8.4	99.38	99.10	4.1	38,027	0.01%
2023/01/06	17.4	98.57	14.2	98.62	98.40	3.2	37,890	0.01%
2023/01/05	26.8	98.25	16.6	98.26	98.00	10.2	38,045	0.03%
2023/01/04	50.9	98.22	10	98.16	98.10	40.8	38,079	0.11%
2023/01/03	40	98.45	43.2	98.64	99.10	-3.2	38,013	-0.01%
2022/12/30	9.2	99.95	5.1	99.96	99.90	4.1	37,602	0.01%
2022/12/29	72.3	99.75	11.1	99.76	99.70	61.2	37,753	0.16%
2022/12/28	15.1	100.27	5	100.00	100.50	10.1	38,005	0.03%
2022/12/27	6.1	100.75	9.6	100.55	100.50	-3.6	37,915	-0.01%
2022/12/26	0.1	101.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/23	13	100.58	22	100.50	101.00	-9	38,434	-0.02%
2022/12/22	6.3	100.52	7	100.93	101.00	-0.7	38,849	0.00%
2022/12/21	11.3	100.33	1	100.50	100.00	10.3	39,308	0.03%
2022/12/20	53.3	100.11	24.2	100.31	100.00	29.1	39,198	0.07%
2022/12/19	3.1	100.69	8	101.13	101.50	-4.9	39,135	-0.01%
2022/12/16	42.7	100.58	6	101.00	100.50	36.7	38,899	0.09%
2022/12/15	20.6	101.83	4	102.00	101.50	16.6	38,102	0.04%
2022/12/14	3	101.83	15	102.37	102.50	-12	38,124	-0.03%
2022/12/13	48.9	101.36	15	101.37	101.00	33.9	38,141	0.09%
2022/12/12	19.1	101.42	4	101.75	102.00	15.1	37,850	0.04%
2022/12/09	17.2	102.27	10	102.65	102.00	7.2	38,145	0.02%
2022/12/08	34.2	101.77	1	102.50	101.50	33.2	37,890	0.09%
2022/12/07	66.2	102.71	10.1	103.24	102.00	56.1	37,817	0.15%
2022/12/06	116.4	103.46	11.2	102.96	103.00	105.2	37,621	0.28%	大買/鉅額交易
2022/12/05	47.6	105.84	56.8	106.57	105.50	-9.3	37,014	-0.02%
2022/12/02	53.8	105.19	150.9	105.18	105.50	-97.1	36,500	-0.27%	大賣/
2022/12/01	45.6	102.71	51.1	102.58	103.00	-5.5	35,734	-0.02%
2022/11/30	26	100.96	21.5	101.24	100.50	4.5	34,905	0.01%
2022/11/29	37.8	99.99	7.1	99.99	100.00	30.7	34,038	0.09%
2022/11/28	50.4	99.99	0.3	100.33	100.00	50.1	33,757	0.15%
2022/11/25	8.2	100.51	3.1	100.99	100.50	5.1	33,605	0.02%
2022/11/24	22.5	100.24	8.3	100.45	101.00	14.2	33,507	0.04%
2022/11/23	27.3	100.97	25.5	101.10	100.50	1.8	33,169	0.01%
2022/11/22	21.2	100.17	0	0.00	100.50	21.2	33,091	0.06%
2022/11/21	17.1	100.32	10	100.05	100.00	7.1	32,902	0.02%
2022/11/18	57.4	101.08	14	102.36	100.50	43.4	32,636	0.13%
2022/11/17	17.1	101.29	4	101.50	101.50	13.1	32,326	0.04%
2022/11/16	24.2	101.96	26	101.94	101.50	-1.8	32,188	-0.01%
2022/11/15	10	101.65	7	101.86	101.50	3	31,685	0.01%
2022/11/14	25.3	100.14	25.6	101.00	101.50	-0.2	31,198	0.00%
2022/11/11	105.4	100.55	40	100.98	100.00	65.4	30,512	0.21%	大買/
2022/11/10	27.5	100.62	4.1	100.76	100.50	23.4	29,543	0.08%
2022/11/09	16.1	101.63	30.4	101.99	102.50	-14.3	29,373	-0.05%
2022/11/08	57.1	100.23	4	100.13	100.00	53.1	29,190	0.18%
2022/11/07	62.5	100.00	8	100.00	100.00	54.5	29,498	0.18%
2022/11/04	57.5	100.00	15	100.07	100.50	42.5	29,858	0.14%
2022/11/03	32.1	100.77	7.3	101.09	101.00	24.8	29,990	0.08%
2022/11/02	11.8	101.58	8.3	101.46	102.00	3.5	29,765	0.01%
2022/11/01	48.3	101.17	9	101.33	101.50	39.3	29,668	0.13%
2022/10/31	40.4	101.73	29	102.41	102.50	11.4	29,304	0.04%
2022/10/28	21.1	103.24	2.4	104.00	104.00	18.7	29,222	0.06%
2022/10/27	5.2	104.42	20.1	104.95	104.00	-14.9	29,368	-0.05%
2022/10/26	2	103.50	25	103.90	104.00	-23	29,519	-0.08%
2022/10/25	31.7	102.24	11.1	103.36	103.50	20.6	29,293	0.07%
2022/10/24	13.5	103.12	30.2	104.06	103.00	-16.7	29,045	-0.06%
2022/10/21	7	102.50	12	103.29	103.50	-5	28,923	-0.02%
2022/10/20	53.8	101.60	18	102.36	102.50	35.8	29,034	0.12%
2022/10/19	32.5	103.35	8	103.63	103.00	24.5	28,453	0.09%
2022/10/18	40.9	103.80	13	103.81	103.50	27.8	28,204	0.10%
2022/10/17	4.4	104.43	6.5	105.38	105.00	-2.1	28,041	-0.01%
2022/10/14	7.7	104.94	16	104.94	105.00	-8.3	27,956	-0.03%
2022/10/13	11.7	103.18	8.2	104.23	103.50	3.5	28,122	0.01%
2022/10/12	34.3	103.15	13.2	104.37	103.00	21.1	27,974	0.08%
2022/10/11	68.8	104.62	15.2	104.44	104.00	53.5	27,628	0.19%
2022/10/07	3.2	106.73	5	107.00	107.50	-1.8	27,413	-0.01%
2022/10/06	10.1	107.10	10.5	107.85	107.50	-0.4	27,815	0.00%
2022/10/05	4	106.75	100.7	106.27	107.00	-96.7	27,893	-0.35%
2022/10/04	3	102.00	11.6	102.63	102.50	-8.6	27,455	-0.03%
2022/10/03	9.3	101.18	4.2	100.55	101.00	5.1	27,474	0.02%
2022/09/30	33.1	100.55	5	101.80	102.00	28.1	27,695	0.10%
2022/09/29	39.4	101.40	6	101.83	101.50	33.4	27,913	0.12%
2022/09/28	121.4	101.70	16	101.75	100.50	105.4	28,002	0.38%	大買/鉅額交易
2022/09/27	12.1	103.22	0	0.00	103.50	12.1	27,942	0.04%
2022/09/26	96.2	104.64	8	104.13	104.00	88.2	28,760	0.31%
2022/09/23	7.2	106.85	2.2	107.45	106.50	5	29,122	0.02%
2022/09/22	15	106.30	2	107.00	107.00	13	29,606	0.04%
2022/09/21	26	107.29	12	107.42	107.00	14	29,763	0.05%
2022/09/20	6.6	108.13	22.1	108.13	108.50	-15.5	29,793	-0.05%
2022/09/19	17.1	106.71	12	107.00	107.00	5.1	29,797	0.02%
2022/09/16	23.7	107.04	1.2	107.50	107.50	22.5	30,004	0.08%
2022/09/15	11.2	107.92	2.1	108.00	108.00	9.1	30,148	0.03%
2022/09/14	40.2	107.63	6	108.00	107.50	34.2	30,383	0.11%
2022/09/13	10	110.00	36.1	109.67	110.00	-26.1	30,584	-0.09%
2022/09/12	1	108.00	23	108.50	108.50	-22	30,594	-0.07%
2022/09/08	7.2	106.79	5	106.80	107.00	2.2	31,113	0.01%
2022/09/07	35.1	106.55	6	106.25	106.00	29.1	31,387	0.09%
2022/09/06	13.1	107.96	8.1	108.19	108.50	5.1	31,270	0.02%
2022/09/05	11.3	108.40	5.2	108.10	108.00	6.1	31,528	0.02%
2022/09/02	9.2	107.84	10	107.50	107.50	-0.8	31,931	0.00%
2022/09/01	42.9	107.53	8.2	107.38	107.50	34.8	32,046	0.11%
2022/08/31	5.3	107.93	8	108.87	109.00	-2.7	31,915	-0.01%
2022/08/30	13.2	108.24	1.8	108.50	108.50	11.4	31,741	0.04%
2022/08/29	30.9	108.24	8.2	108.01	108.00	22.7	32,006	0.07%
2022/08/26	9.2	110.00	15	109.87	110.50	-5.8	32,155	-0.02%
2022/08/25	8	109.63	7	109.57	109.50	1	32,478	0.00%
2022/08/24	22.8	109.24	7	109.14	109.50	15.7	33,426	0.05%
2022/08/23	19.1	110.13	2.4	110.02	110.00	16.7	34,509	0.05%
2022/08/22	14	110.25	5	110.50	111.00	9	34,940	0.03%
2022/08/19	3.2	111.50	6	111.17	111.00	-2.8	35,525	-0.01%
2022/08/18	16	111.28	5.1	112.10	112.00	10.9	35,898	0.03%
2022/08/17	0.8	111.50	18	112.14	112.50	-17.2	36,728	-0.05%
2022/08/16	32.7	111.20	8.6	110.94	111.00	24.1	36,840	0.07%
2022/08/15	57.6	112.04	13	112.04	112.00	44.6	36,930	0.12%
2022/08/12	27.4	112.87	51	113.24	112.50	-23.7	37,208	-0.06%
2022/08/11	8.1	111.43	136.1	112.35	113.00	-128	37,022	-0.35%	大賣/鉅額交易
2022/08/10	3.3	110.45	64.4	110.03	110.00	-61	36,918	-0.17%
2022/08/09	4	108.37	19.5	108.79	109.00	-15.5	36,398	-0.04%
2022/08/08	13	107.00	4.8	107.88	108.00	8.2	36,343	0.02%
2022/08/05	13.8	108.38	10.7	108.76	108.00	3.1	36,295	0.01%
2022/08/04	35	107.06	23.6	108.22	108.00	11.4	36,249	0.03%
2022/08/03	8.5	107.29	46.5	108.18	108.50	-38	35,932	-0.11%
2022/08/02	48.7	107.11	30.6	107.39	108.00	18.1	35,709	0.05%
2022/08/01	6.4	108.53	9	108.56	109.00	-2.7	35,441	-0.01%
2022/07/29	3.4	108.67	11.1	109.00	109.00	-7.8	35,652	-0.02%
2022/07/28	8	108.38	10.3	108.45	108.50	-2.3	35,867	-0.01%
2022/07/27	14.3	108.07	40	108.45	108.00	-25.6	36,003	-0.07%
2022/07/26	19	107.82	16	107.75	108.00	3	35,778	0.01%
2022/07/25	4.1	107.38	48.8	107.43	107.50	-44.8	35,635	-0.13%
2022/07/22	1.2	106.00	31.9	106.05	106.00	-30.8	35,447	-0.09%
2022/07/21	7.1	104.72	55.1	105.02	105.50	-48	35,462	-0.14%
2022/07/20	29.4	103.76	7	103.79	103.50	22.4	35,419	0.06%
2022/07/19	20.3	103.83	7.1	104.01	104.00	13.2	35,511	0.04%
2022/07/18	10.1	104.80	6	104.25	105.00	4	35,446	0.01%
2022/07/15	2.2	105.22	7.1	105.50	105.00	-4.9	35,469	-0.01%
2022/07/14	3	104.50	47	104.38	105.00	-44	35,384	-0.12%
2022/07/13	28.1	103.05	37	103.08	102.50	-8.9	34,910	-0.03%
2022/07/12	40.4	100.18	2.2	100.32	100.50	38.2	34,569	0.11%
2022/07/11	18.1	101.06	13	100.96	101.00	5.1	34,330	0.01%
2022/07/08	26.7	102.16	11	103.50	102.00	15.7	34,172	0.05%
2022/07/07	4.7	102.15	48	102.69	103.50	-43.3	33,867	-0.13%
2022/07/06	35.5	101.13	19	102.24	100.50	16.5	33,478	0.05%
2022/07/05	23.5	101.63	34	102.50	102.50	-10.5	33,199	-0.03%
2022/07/04	119.7	100.36	12	100.58	100.00	107.7	32,860	0.33%	大買/鉅額交易
2022/07/01	93.2	107.02	60	106.67	106.00	33.2	32,262	0.10%
2022/06/30	44.2	109.60	21	109.66	109.00	23.2	31,744	0.07%
2022/06/29	9.3	111.28	7.8	111.89	111.00	1.5	31,393	0.00%
2022/06/28	20.2	111.34	16	111.75	112.00	4.2	31,168	0.01%
2022/06/27	3.7	111.06	44.4	111.59	111.00	-40.7	31,040	-0.13%
2022/06/24	2	109.75	36	109.93	110.00	-34	30,863	-0.11%
2022/06/23	49.1	108.34	19.1	108.08	108.00	30.1	30,701	0.10%
2022/06/22	35.2	109.86	2.3	110.35	109.50	32.9	30,281	0.11%
2022/06/21	8.4	111.18	39	111.41	112.00	-30.7	30,597	-0.10%
2022/06/20	23.3	109.52	27.2	109.30	109.00	-3.9	30,276	-0.01%
2022/06/17	34.5	109.82	45.1	110.47	109.50	-10.6	30,071	-0.04%
2022/06/16	22.7	111.57	11	112.95	111.50	11.7	29,597	0.04%
2022/06/15	1.3	112.38	29	112.40	112.00	-27.7	30,439	-0.09%
2022/06/14	72.7	110.74	29	111.26	111.50	43.7	30,755	0.14%
2022/06/13	77.6	111.83	8	111.56	111.50	69.6	30,823	0.23%
2022/06/10	23.2	114.26	4.2	114.62	114.00	19	30,587	0.06%
2022/06/09	11.1	114.81	38.1	115.08	115.50	-27	30,617	-0.09%
2022/06/08	15	114.27	28	114.34	114.00	-13	30,518	-0.04%
2022/06/07	68.1	114.28	42.4	113.97	113.50	25.7	30,625	0.08%
2022/06/06	26.3	114.41	67.4	115.50	115.50	-41	30,483	-0.13%
2022/06/02	17.2	114.41	23.1	114.87	114.00	-5.9	30,890	-0.02%
2022/06/01	34.3	114.91	125.5	114.80	114.50	-91.3	31,010	-0.29%	大賣/
2022/05/31	8.5	111.71	128.7	111.94	113.00	-120.2	30,133	-0.40%	大賣/鉅額交易
2022/05/30	28.1	109.66	40.2	110.16	110.50	-12.1	28,871	-0.04%
2022/05/27	24	110.54	59.5	110.60	110.00	-35.4	28,372	-0.12%
2022/05/26	23.7	109.05	22.8	109.32	109.00	0.9	27,992	0.00%
2022/05/25	7.2	109.56	75.3	109.52	109.50	-68.1	27,818	-0.24%
2022/05/24	5	108.30	14	108.46	108.00	-9	27,347	-0.03%
2022/05/23	33.1	108.36	27.2	108.33	108.00	5.9	26,969	0.02%
2022/05/20	20.2	107.50	48.7	108.03	107.00	-28.6	26,832	-0.11%
2022/05/19	5.5	106.32	31.8	106.78	107.50	-26.3	26,456	-0.10%
2022/05/18	18.1	106.53	83.8	106.75	107.00	-65.7	26,023	-0.25%
2022/05/17	0.1	104.50	19.1	104.97	105.00	-19	25,518	-0.07%
2022/05/16	2	104.25	14.1	104.11	104.50	-12.1	25,323	-0.05%
2022/05/13	5.3	103.88	6	103.67	104.00	-0.8	25,172	0.00%
2022/05/12	5.3	102.32	0.2	102.50	102.00	5.2	25,217	0.02%
2022/05/11	9.1	103.55	9.1	103.45	103.00	0	25,124	0.00%
2022/05/10	0.1	103.38	4.1	103.86	104.00	-4	25,133	-0.02%
2022/05/09	7.4	103.70	9	103.50	104.00	-1.6	25,217	-0.01%
2022/05/06	14.3	103.11	16	103.38	104.00	-1.7	25,527	-0.01%
2022/05/05	11.2	105.39	24	105.06	104.50	-12.8	25,631	-0.05%
2022/05/04	9	104.00	16	103.94	104.00	-7	25,602	-0.03%
2022/05/03	13	102.35	23	102.28	102.50	-10	25,586	-0.04%
2022/04/29	1.2	101.57	7	101.93	102.00	-5.9	25,993	-0.02%
2022/04/28	12.3	100.10	12	100.83	101.50	0.3	26,305	0.00%
2022/04/27	40.5	99.96	11.2	100.09	100.00	29.3	26,323	0.11%
2022/04/26	19.1	100.74	20	101.15	101.00	-0.9	26,227	0.00%
2022/04/25	99.3	100.94	4	101.50	100.50	95.3	26,131	0.36%
2022/04/22	4.1	102.51	2.5	103.13	103.50	1.7	25,723	0.01%
2022/04/21	2.4	103.29	9.2	103.55	103.00	-6.8	26,086	-0.03%
2022/04/20	26	102.47	4.1	102.38	103.00	21.9	26,106	0.08%
2022/04/19	12.5	102.32	2	102.50	102.00	10.5	26,095	0.04%
2022/04/18	10.3	102.65	5.1	102.51	102.50	5.2	26,235	0.02%
2022/04/15	1.1	103.50	2	103.00	103.00	-1	26,622	0.00%
2022/04/14	1	104.50	7	104.14	104.00	-6	27,070	-0.02%
2022/04/13	11.2	103.02	25.1	103.88	104.00	-13.9	27,740	-0.05%
2022/04/12	4.2	102.52	28.3	102.43	102.00	-24.2	29,846	-0.08%
2022/04/11	50.4	102.48	2	102.25	102.00	48.4	29,853	0.16%
2022/04/08	18.8	102.76	2.1	102.55	103.00	16.7	29,736	0.06%
2022/04/07	38	103.69	17	103.44	103.00	21	29,605	0.07%
2022/04/06	14.1	104.58	5	104.90	105.00	9.1	29,253	0.03%
2022/04/01	30.1	104.77	1.8	105.00	104.50	28.3	28,990	0.10%
2022/03/31	6	106.00	8	106.25	106.00	-2	28,748	-0.01%
2022/03/30	2	105.25	11	105.50	105.50	-9	28,608	-0.03%
2022/03/29	24.8	105.01	13.3	105.16	105.50	11.5	28,506	0.04%
2022/03/28	14.3	105.37	0	106.00	106.00	14.3	28,443	0.05%
2022/03/25	3.1	106.34	23.8	106.21	106.00	-20.7	28,332	-0.07%
2022/03/24	54.5	106.47	49.8	106.84	106.50	4.7	28,289	0.02%
2022/03/23	17	104.50	23.5	105.08	105.50	-6.5	27,980	-0.02%
2022/03/22	18.1	103.86	9	104.00	104.00	9.1	28,224	0.03%
2022/03/21	23.4	105.24	30	105.45	104.50	-6.6	28,256	-0.02%
2022/03/18	21	104.45	24.9	105.15	106.00	-3.9	28,271	-0.01%
2022/03/17	7.1	103.78	28.8	103.87	104.00	-21.7	27,192	-0.08%
2022/03/16	29.1	100.81	6	101.33	101.50	23.1	26,806	0.09%
2022/03/15	23	101.44	31.1	101.15	101.00	-8.1	26,458	-0.03%
2022/03/14	9.1	103.00	13.7	103.02	102.50	-4.5	26,525	-0.02%
2022/03/11	6.1	103.42	46.3	103.17	103.50	-40.2	26,516	-0.15%
2022/03/10	3.4	103.15	29	103.33	103.00	-25.7	26,500	-0.10%
2022/03/09	30.1	101.90	15	101.70	101.50	15.1	26,385	0.06%
2022/03/08	73	100.98	70.9	101.27	101.50	2.1	26,349	0.01%
2022/03/07	38.9	102.97	30.6	102.98	102.50	8.4	25,720	0.03%
2022/03/04	10.6	104.72	7.5	104.37	105.00	3.1	25,816	0.01%
2022/03/03	5.1	104.79	21.1	105.02	104.50	-16	25,972	-0.06%
2022/03/02	2.1	104.05	7.3	104.36	104.50	-5.2	26,143	-0.02%
2022/03/01	2	104.50	15.3	104.80	104.50	-13.3	26,204	-0.05%
2022/02/25	23.4	103.22	19	103.00	103.00	4.4	26,220	0.02%
2022/02/24	30.6	103.04	19	103.03	102.50	11.6	26,098	0.04%
2022/02/23	2.1	104.76	7	104.71	105.00	-4.9	25,606	-0.02%
2022/02/22	31.4	104.42	2	104.50	104.50	29.4	25,709	0.11%
2022/02/21	4.5	105.76	7	106.36	106.00	-2.5	25,784	-0.01%
2022/02/18	3.3	105.20	2.8	105.50	105.50	0.5	25,924	0.00%
2022/02/17	6	105.67	16	106.09	106.00	-10	25,998	-0.04%
2022/02/16	1	105.50	10	105.25	105.50	-9	26,003	-0.03%
2022/02/15	9	104.39	3	104.67	104.00	6	26,223	0.02%
2022/02/14	24.5	103.96	4	104.13	104.00	20.5	26,310	0.08%
2022/02/11	25.5	105.01	9	105.17	106.00	16.5	26,318	0.06%
2022/02/10	3.3	106.48	24.6	106.30	106.50	-21.3	26,440	-0.08%
2022/02/09	7.6	106.09	14.5	106.33	106.50	-6.9	26,437	-0.03%
2022/02/08	10.1	105.35	53.1	105.19	105.50	-43	26,352	-0.16%
2022/02/07	19.5	102.90	10.3	103.69	103.00	9.2	25,826	0.04%
2022/01/26	34.7	102.20	8.1	102.63	102.00	26.6	25,471	0.10%
2022/01/25	40.6	102.72	16.3	102.51	103.00	24.3	25,257	0.10%
2022/01/24	30	103.27	9.3	103.78	103.00	20.7	25,076	0.08%
2022/01/21	43.5	102.24	15.2	102.14	102.00	28.3	24,727	0.11%
2022/01/20	18	103.34	3	103.67	103.00	15	24,415	0.06%
2022/01/19	26.1	103.83	7	103.57	103.50	19.1	24,199	0.08%
2022/01/18	7.9	104.00	6	104.00	103.50	1.9	24,100	0.01%
2022/01/17	16	103.63	13	103.50	103.50	3	24,204	0.01%
2022/01/14	52.1	103.56	7	103.93	103.50	45.1	24,181	0.19%
2022/01/13	5.2	105.01	13	105.19	105.50	-7.8	24,050	-0.03%
2022/01/12	10.2	104.01	4	104.13	104.50	6.2	24,214	0.03%
2022/01/11	14.5	104.23	6	104.25	104.50	8.5	24,338	0.03%
2022/01/10	89.5	105.07	18.2	104.70	104.50	71.3	24,605	0.29%
2022/01/07	47.2	106.61	11.2	107.40	106.50	36	24,846	0.14%
2022/01/06	71.6	107.50	19.1	107.08	107.00	52.5	24,497	0.21%
2022/01/05	175.1	108.59	254.6	108.41	109.00	-79.5	23,990	-0.33%	大買/大賣/
2022/01/04	22.1	103.59	6.1	103.92	103.50	16	22,264	0.07%
2022/01/03	81.1	103.68	10	103.85	103.00	71.1	22,420	0.32%
2021/12/30	5	104.50	6.1	104.09	104.00	-1.1	22,693	0.00%
2021/12/29	3.1	105.00	2	104.75	105.00	1.1	23,058	0.00%
2021/12/28	3.2	105.16	13.5	105.04	105.50	-10.3	23,528	-0.04%
2021/12/27	4.4	104.50	6	104.42	104.50	-1.6	23,690	-0.01%
2021/12/24	8.1	104.44	27	104.85	104.00	-19	24,112	-0.08%
2021/12/23	4.7	103.79	15.2	104.03	104.00	-10.5	24,295	-0.04%
2021/12/22	7.6	103.93	3	103.83	103.50	4.6	24,599	0.02%
2021/12/21	2.1	104.01	5.3	103.84	104.50	-3.2	24,777	-0.01%
2021/12/20	10.1	103.05	2.1	103.26	103.00	8	24,788	0.03%
2021/12/17	21.7	103.42	12	103.50	103.50	9.7	24,743	0.04%
2021/12/16	42.5	103.90	3	104.50	103.50	39.5	24,530	0.16%
2021/12/15	5.2	104.50	16	104.81	105.00	-10.8	24,606	-0.04%
2021/12/14	9.2	104.17	11.1	104.50	104.50	-1.8	24,867	-0.01%
2021/12/13	14.1	104.68	3	104.83	104.50	11.1	24,882	0.04%
2021/12/10	33.7	105.08	12	105.13	105.00	21.7	25,648	0.08%
2021/12/09	1.1	105.55	12	105.88	106.00	-10.9	25,628	-0.04%
2021/12/08	23	105.63	19.6	105.60	105.00	3.4	25,632	0.01%
2021/12/07	14.6	105.97	4.4	106.43	106.00	10.2	25,267	0.04%
2021/12/06	16	105.78	25	106.64	106.50	-9	25,185	-0.04%
2021/12/03	4	105.25	3	106.00	105.00	1	25,281	0.00%
2021/12/02	36.1	105.64	17.1	106.41	105.00	19	25,365	0.07%
2021/12/01	33.2	103.64	49.2	104.76	105.50	-16.1	25,219	-0.06%
2021/11/30	26.6	104.33	5	104.30	103.50	21.6	25,243	0.09%
2021/11/29	37.6	103.42	18	104.19	103.50	19.6	24,913	0.08%
2021/11/26	24.9	103.81	13	103.69	103.50	11.9	24,820	0.05%
2021/11/25	7.5	105.44	9.9	105.60	105.00	-2.4	24,927	-0.01%
2021/11/24	57.9	105.05	149	105.10	105.50	-91.1	24,868	-0.37%	大賣/
2021/11/23	34.7	106.12	7.5	106.23	106.00	27.3	24,601	0.11%
2021/11/22	10.1	106.75	3.2	106.69	106.50	6.9	24,446	0.03%
2021/11/19	10.7	106.91	3.2	107.04	106.50	7.4	24,384	0.03%
2021/11/18	26.1	106.83	22	106.93	107.00	4.1	24,337	0.02%
2021/11/17	62.6	107.56	7	107.43	107.00	55.6	24,205	0.23%
2021/11/16	3.5	108.01	21	108.38	108.00	-17.5	24,180	-0.07%
2021/11/15	31.1	108.89	5	109.10	108.00	26	24,775	0.11%
2021/11/12	10.1	108.80	31	108.81	109.00	-21	24,877	-0.08%
2021/11/11	12	107.67	7	107.57	107.50	5	24,858	0.02%
2021/11/10	15	108.87	29.1	108.83	109.00	-14.1	25,126	-0.06%
2021/11/09	39.3	107.77	41.5	107.35	108.00	-2.2	25,521	-0.01%
2021/11/08	56.3	107.39	25.6	107.47	107.50	30.7	25,431	0.12%
2021/11/05	9.5	108.42	9.4	108.86	109.00	0.2	25,877	0.00%
2021/11/04	22	108.45	6	108.00	108.00	16	26,297	0.06%
2021/11/03	52.7	108.00	2.9	108.17	107.50	49.8	26,495	0.19%
2021/11/02	54.1	108.43	29	107.95	107.50	25.1	26,978	0.09%
2021/11/01	14.2	106.97	7.5	106.76	106.50	6.8	26,974	0.03%
2021/10/29	20.1	107.15	7	107.29	107.00	13.1	27,025	0.05%
2021/10/28	3.1	108.16	6	108.50	108.50	-2.9	27,041	-0.01%
2021/10/27	9.1	107.84	10.2	107.92	108.00	-1.1	27,205	0.00%
2021/10/26	2	108.75	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	6.6	108.22	21	108.50	108.00	-14.5	27,459	-0.05%
2021/10/22	1.1	107.95	14.2	107.79	107.50	-13	27,653	-0.05%
2021/10/21	1.5	108.00	12.4	107.96	108.00	-10.9	27,868	-0.04%
2021/10/20	20.3	107.30	21.5	107.79	107.50	-1.2	27,916	0.00%
2021/10/19	23	107.16	17.2	107.82	107.00	5.8	27,785	0.02%
2021/10/18	61.3	109.13	51.1	108.52	107.50	10.2	28,334	0.04%
2021/10/15	28.3	109.03	84.7	109.06	109.50	-56.4	28,682	-0.20%
2021/10/14	17	106.82	17.8	107.11	106.50	-0.7	28,303	0.00%
2021/10/13	16.9	105.57	23.4	105.78	105.50	-6.5	28,537	-0.02%
2021/10/12	26.9	105.35	12.2	105.58	105.00	14.8	28,786	0.05%
2021/10/08	25	107.32	27	107.59	108.00	-2	29,185	-0.01%
2021/10/07	11.3	105.19	64.1	106.11	107.00	-52.8	29,179	-0.18%
2021/10/06	19.2	103.84	26.4	103.83	103.00	-7.2	29,150	-0.02%
2021/10/05	35.9	101.42	9	101.78	101.50	26.9	28,786	0.09%
2021/10/04	32.6	103.10	14	103.39	103.00	18.6	28,567	0.07%
2021/10/01	62.8	103.57	11	103.18	103.00	51.8	28,543	0.18%
2021/09/30	34.3	104.97	11	105.27	105.00	23.3	28,439	0.08%
2021/09/29	59.2	104.84	6	105.33	105.00	53.2	28,792	0.18%
2021/09/28	29.6	106.53	3	106.50	106.50	26.6	29,592	0.09%
2021/09/27	12.1	107.83	7	108.14	107.50	5.1	29,497	0.02%
2021/09/24	18.1	107.67	14.3	107.50	107.50	3.9	29,530	0.01%
2021/09/23	20	107.05	14	106.93	106.50	6	29,793	0.02%
2021/09/22	42.3	106.45	4	106.63	107.00	38.3	29,774	0.13%
2021/09/17	20.6	108.48	13	108.35	108.50	7.6	29,528	0.03%
2021/09/16	25	108.15	10	108.60	107.50	15	29,476	0.05%
2021/09/15	63.4	109.22	40	109.65	108.50	23.4	29,612	0.08%
2021/09/14	6.4	107.26	1.1	107.50	107.50	5.3	29,019	0.02%
2021/09/13	17.6	107.16	9	106.83	106.50	8.5	29,065	0.03%
2021/09/10	19.1	107.58	3.1	108.00	108.00	16	29,390	0.05%
2021/09/09	20.1	106.88	12.2	107.09	107.00	7.9	29,660	0.03%
2021/09/08	51	108.30	24	107.54	107.50	27	29,623	0.09%
2021/09/07	28.1	108.84	41	109.21	108.50	-12.9	29,547	-0.04%
2021/09/06	43.4	111.44	8.8	111.69	111.00	34.6	29,553	0.12%
2021/09/03	26.2	111.92	37.1	112.32	112.50	-10.9	29,849	-0.04%
2021/09/02	33	111.53	31.5	111.68	111.50	1.5	29,768	0.01%
2021/09/01	18.2	110.48	33.2	111.09	111.00	-15	29,654	-0.05%
2021/08/31	21.1	108.57	64.2	110.07	111.00	-43.1	29,587	-0.15%
2021/08/30	18	108.03	28	108.50	109.00	-10	29,418	-0.03%
2021/08/27	3	107.67	3	107.17	108.00	0	29,666	0.00%
2021/08/26	39.4	107.94	33	107.74	107.50	6.4	29,835	0.02%
2021/08/25	26.6	108.08	19	108.39	108.50	7.6	30,168	0.03%
2021/08/24	1.2	108.58	50	108.66	109.00	-48.8	30,304	-0.16%
2021/08/23	12	106.46	22	106.80	107.50	-10	30,576	-0.03%
2021/08/20	13.1	104.50	40	104.56	104.50	-26.9	30,649	-0.09%
2021/08/19	90.3	103.92	40.1	103.53	103.00	50.2	31,163	0.16%
2021/08/18	38.9	105.72	16.2	106.02	107.00	22.7	30,717	0.07%
2021/08/17	27.6	106.73	26	106.85	106.50	1.6	31,031	0.01%
2021/08/16	63.1	107.44	41	107.23	107.50	22.1	31,124	0.07%
2021/08/13	27.1	109.15	10.1	109.45	109.00	17	31,441	0.05%
2021/08/12	19.2	109.01	16.2	109.19	109.00	3	31,378	0.01%
2021/08/11	38.4	106.82	60	108.10	109.00	-21.6	31,859	-0.07%
2021/08/10	89.6	109.31	19	109.11	108.50	70.5	32,440	0.22%
2021/08/09	10.2	112.10	3	111.83	112.00	7.2	33,341	0.02%
2021/08/06	32.1	111.91	54.8	112.75	112.50	-22.7	33,684	-0.07%
2021/08/05	3.1	111.68	4	111.63	112.00	-0.9	34,169	0.00%
2021/08/04	7	112.00	10.9	112.00	112.00	-3.9	36,329	-0.01%
2021/08/03	2.4	111.17	7.2	111.65	111.50	-4.8	37,309	-0.01%
2021/08/02	2.2	111.14	28.3	112.19	113.00	-26.1	37,640	-0.07%
2021/07/30	9	110.00	4	110.75	110.00	5	38,246	0.01%
2021/07/29	8	110.31	15.1	110.83	111.00	-7.1	38,400	-0.02%
2021/07/28	18.7	109.88	10	109.70	110.50	8.7	39,142	0.02%
2021/07/27	10.7	111.21	15.2	111.30	111.50	-4.5	40,042	-0.01%
2021/07/26	26.7	109.61	61.8	110.01	110.00	-35.1	40,774	-0.09%
2021/07/23	15	110.83	3.1	111.00	110.50	11.9	40,978	0.03%
2021/07/22	52.3	110.29	31.4	110.70	110.50	20.9	41,267	0.05%
2021/07/21	142.6	113.93	47.1	113.87	112.50	95.6	41,185	0.23%	大買/
2021/07/20	79.6	114.94	43.3	114.70	114.50	36.3	40,817	0.09%
2021/07/19	72.3	117.03	31.5	117.21	116.50	40.7	41,033	0.10%
2021/07/16	94.3	118.79	14.7	118.91	119.50	79.6	41,627	0.19%
2021/07/15	59.6	118.85	74.9	118.93	119.50	-15.3	41,646	-0.04%
2021/07/14	20.2	117.05	16	117.00	116.00	4.1	41,038	0.01%
2021/07/13	13	116.54	27.1	116.50	116.50	-14.1	41,122	-0.03%
2021/07/12	8	115.31	38.6	115.38	115.00	-30.6	41,396	-0.07%
2021/07/09	69.7	113.77	13.1	114.04	114.00	56.6	41,770	0.14%
2021/07/08	19.8	115.30	321	115.50	115.50	-301.2	42,184	-0.71%	大賣/鉅額交易
2021/07/07	35.2	115.60	45.4	115.54	115.00	-10.2	42,614	-0.02%
2021/07/06	50	116.07	86.7	117.04	116.50	-36.7	43,302	-0.08%
2021/07/05	33.1	115.66	278.8	115.20	117.00	-245.7	43,911	-0.56%	大賣/鉅額交易
2021/07/02	15.3	111.64	12.5	111.72	111.50	2.8	43,223	0.01%
2021/07/01	31.1	111.81	21	111.76	112.00	10.1	43,510	0.02%
2021/06/30	34	113.21	13.5	112.91	112.00	20.5	43,940	0.05%
2021/06/29	15.3	112.03	16.2	111.84	111.50	-1	45,039	0.00%
2021/06/28	28.1	111.72	16	111.66	111.50	12.1	46,909	0.03%
2021/06/25	40.7	113.81	21.1	114.26	113.00	19.6	47,286	0.04%
2021/06/24	9.1	112.84	28.1	112.83	113.00	-19	47,379	-0.04%
2021/06/23	12.1	111.07	38.3	110.87	111.50	-26.2	47,741	-0.05%
2021/06/22	26	108.85	28.3	109.32	108.50	-2.3	48,354	0.00%
2021/06/21	79	109.02	13.1	109.04	108.50	65.9	49,335	0.13%
2021/06/18	26	112.46	13.2	112.00	111.50	12.8	50,635	0.03%
2021/06/17	41.6	111.17	18.2	112.33	113.00	23.4	51,947	0.04%
2021/06/16	14.1	111.76	12	112.00	111.50	2.1	54,351	0.00%
2021/06/15	23.2	112.70	12	112.79	113.00	11.2	56,251	0.02%
2021/06/11	39.1	113.33	57	113.27	113.50	-17.9	58,242	-0.03%
2021/06/10	5	110.70	32.2	110.97	110.50	-27.2	59,189	-0.05%
2021/06/09	16.2	110.25	9.1	110.11	109.50	7.2	60,027	0.01%
2021/06/08	19.2	110.76	6	110.58	110.50	13.2	61,243	0.02%
2021/06/07	34.6	111.10	11	110.50	110.50	23.6	62,197	0.04%
2021/06/04	38.7	110.16	12	110.79	112.00	26.7	62,654	0.04%
2021/06/03	30.3	111.47	9	111.89	111.00	21.3	62,906	0.03%
2021/06/02	40.3	112.15	39.1	112.76	112.00	1.2	63,414	0.00%
2021/06/01	34.4	114.11	18.6	114.18	114.50	15.8	64,306	0.02%
2021/05/31	9	112.83	35	112.91	113.50	-26	65,255	-0.04%
2021/05/28	20.1	110.67	16.6	110.96	111.00	3.6	66,126	0.01%
2021/05/27	27.3	108.56	12.7	109.05	109.50	14.6	66,575	0.02%
2021/05/26	28.4	111.36	14	111.50	111.50	14.4	67,559	0.02%
2021/05/25	26.1	112.13	60.6	112.25	112.00	-34.5	69,013	-0.05%
2021/05/24	10.1	108.85	11.7	108.62	109.50	-1.6	69,079	0.00%
2021/05/21	14.1	108.89	86.7	108.97	109.50	-72.6	69,408	-0.10%
2021/05/20	2.4	105.51	67	105.96	106.00	-64.6	69,516	-0.09%
2021/05/19	43.3	105.26	12	105.13	105.00	31.3	70,236	0.04%
2021/05/18	327	101.82	140	103.35	107.00	187	70,231	0.27%	大買/大賣/鉅額交易
2021/05/17	66	99.33	114.8	99.60	98.20	-48.7	70,387	-0.07%	大賣/
2021/05/14	29.6	104.70	21.3	104.70	104.50	8.3	70,236	0.01%
2021/05/13	96	103.17	59	102.24	103.00	37	70,571	0.05%
2021/05/12	106.9	101.16	358	99.79	102.00	-251.1	70,334	-0.36%	大買/大賣/鉅額交易
2021/05/11	155.2	107.99	35.8	108.21	107.00	119.4	69,233	0.17%	大買/鉅額交易
2021/05/10	77.2	113.74	28.4	113.87	113.00	48.8	69,994	0.07%
2021/05/07	28.1	115.72	71.6	116.37	117.50	-43.5	72,312	-0.06%
2021/05/06	67.8	111.99	84.5	112.30	112.50	-16.7	73,359	-0.02%
2021/05/05	112.8	111.51	60	111.10	110.00	52.8	74,195	0.07%	大買/
2021/05/04	130.6	109.25	87.1	109.35	108.50	43.5	75,249	0.06%	大買/
2021/05/03	82.5	113.09	29.6	113.03	112.50	52.9	76,133	0.07%
2021/04/29	35	116.99	92.5	117.29	116.00	-57.5	78,603	-0.07%
2021/04/28	57.4	117.20	16.8	117.04	117.00	40.7	79,282	0.05%
2021/04/27	109.1	119.69	96.8	119.07	118.50	12.3	80,842	0.02%	大買/
2021/04/26	78.3	118.23	16	118.42	117.50	62.2	81,368	0.08%
2021/04/23	23.3	118.39	10.7	118.42	119.00	12.6	82,262	0.02%
2021/04/22	164	118.49	107	119.14	117.50	57	84,441	0.07%	大買/大賣/
2021/04/21	55.5	120.16	28.3	120.43	120.00	27.1	88,574	0.03%
2021/04/20	50.4	121.45	28.9	121.74	122.00	21.4	89,305	0.02%
2021/04/19	54.1	122.41	54.8	122.37	121.50	-0.7	90,633	0.00%
2021/04/16	80.2	122.88	65	122.90	123.50	15.1	91,260	0.02%
2021/04/15	39.3	120.35	22.8	120.47	121.00	16.5	92,273	0.02%
2021/04/14	106.8	121.07	36.4	120.71	121.50	70.4	93,500	0.08%	大買/
2021/04/13	55.3	122.33	27.5	122.26	122.50	27.8	96,281	0.03%
2021/04/12	188.7	121.04	43.1	120.95	120.50	145.6	99,322	0.15%	大買/鉅額交易
2021/04/09	169.9	121.23	45.8	121.58	120.00	124.2	102,027	0.12%	大買/鉅額交易
2021/04/08	43.3	122.53	24.2	122.50	122.50	19.1	101,224	0.02%
2021/04/07	51.5	123.45	37.1	123.32	123.50	14.4	101,243	0.01%
2021/04/06	44.2	123.16	30.1	123.17	122.50	14.1	101,439	0.01%
2021/04/01	148.8	122.20	143.5	122.47	121.50	5.3	101,864	0.01%	大買/大賣/
2021/03/31	196.6	124.77	69.7	124.71	124.00	127	102,143	0.12%	大買/鉅額交易
2021/03/30	43.1	129.00	56.6	129.49	129.50	-13.4	100,661	-0.01%
2021/03/29	21.9	127.86	37.4	128.12	128.50	-15.5	100,823	-0.02%
2021/03/26	27	127.07	51	127.10	126.50	-24.1	101,700	-0.02%
2021/03/25	100.7	127.12	65.3	127.41	126.50	35.4	101,299	0.03%
2021/03/24	144.3	128.70	154.8	129.24	128.00	-10.5	100,686	-0.01%	大買/大賣/
2021/03/23	161.9	131.91	175.2	132.25	130.50	-13.3	99,806	-0.01%	大買/大賣/
2021/03/22	52.7	126.83	158.5	127.24	130.00	-105.8	98,701	-0.11%	大賣/鉅額交易
2021/03/19	212.1	124.95	222	125.06	123.50	-9.9	97,546	-0.01%	大買/大賣/
2021/03/18	61	129.61	309.6	129.62	129.50	-248.6	95,637	-0.26%	大賣/鉅額交易
2021/03/17	119.3	125.81	359.7	125.86	126.00	-240.5	94,357	-0.25%	大買/大賣/鉅額交易
2021/03/16	70.4	122.59	120.7	122.53	123.00	-50.3	92,873	-0.05%	大賣/
2021/03/15	37.3	120.20	118.2	120.16	121.00	-80.8	92,452	-0.09%	大賣/
2021/03/12	56.6	119.16	185.5	119.19	120.00	-128.9	93,263	-0.14%	大賣/鉅額交易
2021/03/11	88.5	117.13	92.1	117.12	117.00	-3.6	94,385	0.00%
2021/03/10	27.6	115.72	44.3	115.60	115.50	-16.7	93,926	-0.02%
2021/03/09	28.2	113.63	56.1	113.94	115.00	-28	93,640	-0.03%
2021/03/08	59.9	114.99	70.1	113.90	113.50	-10.2	93,481	-0.01%
2021/03/05	89.8	114.33	69.4	114.96	115.00	20.4	92,985	0.02%
2021/03/04	95.2	113.71	30.9	114.32	114.50	64.2	92,545	0.07%
2021/03/03	43.5	114.49	79.7	114.53	115.50	-36.3	91,575	-0.04%
2021/03/02	55.8	113.06	39.1	113.74	112.00	16.7	90,689	0.02%
2021/02/26	214.1	112.79	19	112.66	112.00	195.1	90,179	0.22%	大買/鉅額交易
2021/02/25	43.3	115.26	191.5	115.00	116.50	-148.2	88,553	-0.17%	大賣/鉅額交易
2021/02/24	94.2	112.26	47.6	112.47	110.50	46.6	87,097	0.05%
2021/02/23	48.1	110.62	47.5	110.64	111.50	0.6	86,598	0.00%
2021/02/22	95	112.02	84.1	112.13	111.00	10.9	86,137	0.01%
2021/02/19	84.2	110.53	53.6	110.53	110.00	30.6	85,645	0.04%
2021/02/18	74.3	113.51	17.3	113.77	113.00	57	84,850	0.07%
2021/02/17	89.9	114.03	113.8	114.02	114.00	-23.9	84,908	-0.03%	大賣/
2021/02/05	116.5	114.44	60.7	114.82	113.50	55.9	83,928	0.07%	大買/
2021/02/04	67.9	114.22	36.2	114.20	114.00	31.7	83,134	0.04%
2021/02/03	29.6	116.33	51.9	116.45	116.50	-22.4	82,680	-0.03%
2021/02/02	57.1	115.69	99.9	115.92	116.50	-42.8	82,107	-0.05%
2021/02/01	82.2	111.32	143.2	110.14	113.00	-60.9	81,389	-0.07%	大賣/
2021/01/29	242.5	114.66	628	116.63	111.50	-385.6	79,640	-0.48%	大買/大賣/鉅額交易
2021/01/28	260	119.30	95.4	119.05	118.50	164.6	76,874	0.21%	大買/鉅額交易
2021/01/27	64.2	123.38	105.8	123.43	123.00	-41.7	75,136	-0.06%	大賣/
2021/01/26	214	122.61	100.3	122.63	122.00	113.7	73,916	0.15%	大買/鉅額交易
2021/01/25	154	120.19	288.9	120.87	123.00	-134.9	72,070	-0.19%	大買/大賣/鉅額交易
2021/01/22	627.8	120.03	419.3	120.19	121.50	208.5	70,174	0.30%	大買/大賣/鉅額交易
2021/01/21	68.3	116.24	134.2	116.39	117.00	-65.9	67,021	-0.10%	大賣/
2021/01/20	217.9	115.72	296.7	116.42	114.50	-78.8	66,129	-0.12%	大買/大賣/
2021/01/19	66.3	115.12	88.4	115.22	115.00	-22.1	64,197	-0.03%
2021/01/18	169.6	113.09	83.1	113.37	114.00	86.5	63,005	0.14%	大買/
2021/01/15	212.2	115.43	143.6	115.27	115.50	68.6	61,737	0.11%	大買/大賣/
2021/01/14	262.1	113.75	536.8	113.43	116.00	-274.7	59,302	-0.46%	大買/大賣/鉅額交易
2021/01/13	143	105.71	93.5	105.89	106.50	49.5	54,542	0.09%	大買/
2021/01/12	253.8	104.06	143.1	104.58	104.00	110.7	53,983	0.21%	大買/大賣/鉅額交易
2021/01/11	95	107.58	71.5	107.78	107.50	23.5	53,647	0.04%
2021/01/08	95	107.58	152.8	107.11	108.00	-57.7	53,291	-0.11%	大賣/
2021/01/07	56.7	106.61	398.1	106.44	107.00	-341.3	51,832	-0.66%	大賣/鉅額交易
2021/01/06	384.3	106.78	657.1	105.74	105.00	-272.8	50,561	-0.54%	大買/大賣/鉅額交易
2021/01/05	318.4	103.52	291	103.43	104.00	27.4	47,274	0.06%	大買/大賣/
2021/01/04	301.9	97.45	422.4	96.97	99.90	-120.4	44,037	-0.27%	大買/大賣/鉅額交易
2020/12/31	248.1	91.67	50.2	91.71	92.00	197.9	40,427	0.49%	大買/鉅額交易
2020/12/30	14.5	90.82	38.1	90.96	91.60	-23.6	40,179	-0.06%
2020/12/29	76.2	90.88	110.8	91.09	90.40	-34.6	39,796	-0.09%	大賣/
2020/12/28	118.5	92.31	90.1	92.50	91.80	28.4	39,355	0.07%	大買/
2020/12/25	242.6	91.57	165.2	91.61	91.80	77.4	38,556	0.20%	大買/大賣/
2020/12/24	28.3	89.48	39.9	89.49	89.60	-11.6	37,188	-0.03%
2020/12/23	50.5	88.92	71.4	88.80	88.80	-20.9	37,032	-0.06%
2020/12/22	126.7	89.29	173	88.82	87.70	-46.4	36,732	-0.13%	大買/大賣/
2020/12/21	41.5	87.87	21	87.91	88.00	20.5	36,124	0.06%
2020/12/18	12.2	87.68	17.4	87.77	87.70	-5.2	35,941	-0.01%
2020/12/17	26.2	87.93	71	87.92	87.80	-44.8	35,866	-0.12%
2020/12/16	28.3	87.82	28.2	87.82	88.20	0.1	35,716	0.00%
2020/12/15	58.2	86.91	63.3	86.77	87.10	-5	35,463	-0.01%
2020/12/14	42.2	88.41	80.3	88.45	87.70	-38.2	35,162	-0.11%
2020/12/11	86.2	87.58	132.3	86.98	87.60	-46.1	34,666	-0.13%	大賣/
2020/12/10	113	87.98	44.3	87.87	87.70	68.6	33,930	0.20%	大買/
2020/12/09	66.3	88.76	350	88.30	89.00	-283.7	33,480	-0.85%	大賣/鉅額交易
2020/12/08	164	88.57	213.9	88.46	87.60	-49.9	32,621	-0.15%	大買/大賣/
2020/12/07	446.6	85.78	314	86.46	87.90	132.6	31,140	0.43%	大買/大賣/鉅額交易
2020/12/04	61.6	82.89	45.7	82.89	82.90	15.9	28,798	0.06%
2020/12/03	62.4	82.10	10.6	82.03	82.00	51.8	28,368	0.18%
2020/12/02	24.3	82.73	14	82.92	82.70	10.3	28,204	0.04%
2020/12/01	13.3	82.81	8	82.51	82.90	5.2	28,227	0.02%
2020/11/30	30.5	82.18	24	82.78	82.30	6.5	28,504	0.02%
2020/11/27	60.5	82.69	3	82.70	82.60	57.5	27,917	0.21%
2020/11/26	30.7	82.87	21.5	82.91	83.00	9.2	27,869	0.03%
2020/11/25	22.3	82.14	31	81.81	82.00	-8.7	27,823	-0.03%
2020/11/24	7.3	82.31	23	82.11	82.00	-15.7	27,853	-0.06%
2020/11/23	1.1	82.70	11.9	82.80	82.90	-10.8	27,877	-0.04%
2020/11/20	18.7	82.34	42.8	82.48	82.50	-24.1	27,738	-0.09%
2020/11/19	5.2	82.60	19.3	82.84	82.90	-14.2	27,618	-0.05%
2020/11/18	22.9	83.04	12.4	83.19	83.20	10.5	27,595	0.04%
2020/11/17	14.4	82.93	26.2	82.75	83.00	-11.8	27,491	-0.04%
2020/11/16	27	82.52	54.1	82.49	82.60	-27.1	27,885	-0.10%
2020/11/13	17.4	81.58	17.1	81.49	81.40	0.2	27,577	0.00%
2020/11/12	1.4	81.70	31	81.66	81.90	-29.6	27,494	-0.11%
2020/11/11	19.4	81.08	89	81.39	81.60	-69.6	27,213	-0.26%
2020/11/10	6	80.70	32.7	80.73	80.80	-26.7	27,174	-0.10%
2020/11/09	14	80.86	42	81.03	81.20	-28	28,235	-0.10%
2020/11/06	23	79.77	39	79.61	79.70	-16	28,321	-0.06%
2020/11/05	1.2	78.75	16.8	78.90	79.00	-15.6	28,488	-0.05%
2020/11/04	4.1	78.72	13.1	78.48	78.80	-9	29,073	-0.03%
2020/11/03	44	78.44	3.4	78.46	78.30	40.6	29,122	0.14%
2020/11/02	6.8	77.83	11	77.96	78.30	-4.2	29,432	-0.01%
2020/10/30	34.2	77.67	40	77.56	77.50	-5.8	29,600	-0.02%
2020/10/29	23.6	77.45	14	77.66	78.00	9.6	29,550	0.03%
2020/10/28	45.5	78.68	33.7	78.77	78.30	11.8	30,059	0.04%
2020/10/27	27.2	79.63	26.7	79.83	80.00	0.5	30,234	0.00%
2020/10/26	20.1	80.28	23	80.31	80.20	-3	30,632	-0.01%
2020/10/23	18	81.00	16	80.83	80.70	2	31,049	0.01%
2020/10/22	3.5	80.57	12	80.59	80.80	-8.5	32,073	-0.03%
2020/10/21	22.1	80.85	17	80.63	80.40	5.1	32,779	0.02%
2020/10/20	53.4	81.30	46	81.46	81.40	7.4	33,058	0.02%
2020/10/19	22.1	80.92	222	80.93	81.30	-200	33,610	-0.59%	大賣/鉅額交易
2020/10/16	35	79.29	51	79.10	78.60	-16	33,408	-0.05%
2020/10/15	10	78.15	31.2	78.10	78.10	-21.2	33,847	-0.06%
2020/10/14	29	78.27	30.2	78.37	78.00	-1.2	34,602	0.00%
2020/10/13	14	78.52	23	78.55	78.90	-9	34,800	-0.03%
2020/10/12	44	78.47	29.1	78.55	78.70	14.9	35,259	0.04%
2020/10/08	3	77.77	3.3	77.76	78.00	-0.3	35,425	0.00%
2020/10/07	10.2	77.41	3	77.50	77.40	7.2	35,744	0.02%
2020/10/06	7	77.96	38	78.06	77.80	-31	36,066	-0.09%
2020/10/05	13	78.12	6.8	77.98	77.70	6.2	36,653	0.02%
2020/09/30	11	77.66	11.2	77.74	77.40	-0.2	37,159	0.00%
2020/09/29	30	77.52	52	77.98	77.00	-22	37,455	-0.06%
2020/09/28	4.1	76.09	17	76.44	76.90	-13	37,793	-0.03%
2020/09/25	34.2	74.65	12	74.82	74.30	22.2	38,001	0.06%
2020/09/24	145.2	75.53	73	76.11	75.00	72.2	38,076	0.19%	大買/
2020/09/23	30	76.75	6.2	76.81	76.70	23.8	37,687	0.06%
2020/09/22	11	76.87	48.2	76.95	76.80	-37.2	38,132	-0.10%
2020/09/21	26	77.63	15.4	77.50	77.40	10.6	38,706	0.03%
2020/09/18	8.2	77.78	10	77.92	77.60	-1.8	40,000	0.00%
2020/09/17	39	78.20	26	78.62	78.10	13	40,947	0.03%
2020/09/16	17.2	78.87	16.5	78.78	78.80	0.7	41,362	0.00%
2020/09/15	9.5	79.09	21	79.17	79.10	-11.5	41,339	-0.03%
2020/09/14	16.1	79.16	34	79.25	79.40	-18	41,646	-0.04%
2020/09/11	11	78.32	14	78.29	78.50	-3	41,491	-0.01%
2020/09/10	6.1	78.68	24	78.48	78.50	-17.9	41,523	-0.04%
2020/09/09	37.2	77.39	6	77.45	77.90	31.2	41,410	0.08%
2020/09/08	29.8	77.82	19.6	77.60	77.50	10.2	41,473	0.02%
2020/09/07	27	77.16	2	77.05	77.30	25	41,611	0.06%
2020/09/04	63.6	76.88	3	77.00	76.90	60.6	41,954	0.14%
2020/09/03	63.1	78.07	40	78.86	77.70	23.1	41,789	0.06%
2020/09/02	91.4	77.13	1	77.70	77.80	90.4	41,734	0.22%
2020/09/01	17.4	76.77	35	76.87	77.00	-17.6	42,211	-0.04%
2020/08/31	8.8	77.44	4	77.58	76.90	4.8	42,474	0.01%
2020/08/28	18.2	77.46	13	77.70	77.50	5.2	42,692	0.01%
2020/08/27	14.5	77.79	3	78.00	77.50	11.5	42,988	0.03%
2020/08/26	14	78.06	3	78.00	78.20	11	43,281	0.03%
2020/08/25	7.2	77.82	15	78.19	78.30	-7.8	43,441	-0.02%
2020/08/24	39.5	77.81	2	78.10	77.60	37.5	43,891	0.09%
2020/08/21	6	77.95	25.4	78.01	78.20	-19.4	43,964	-0.04%
2020/08/20	115.1	77.93	41.1	77.80	77.10	73.9	43,929	0.17%	大買/
2020/08/19	7.4	79.91	14.6	80.03	79.30	-7.2	43,368	-0.02%
2020/08/18	10.6	79.53	21	79.88	79.80	-10.4	43,283	-0.02%
2020/08/17	17	80.29	19	80.33	80.20	-2	43,604	0.00%
2020/08/14	12.1	80.03	16	80.10	80.40	-3.9	43,618	-0.01%
2020/08/13	81.5	80.18	116	80.32	79.50	-34.5	43,559	-0.08%	大賣/
2020/08/12	29	80.76	50.1	80.82	81.40	-21.1	42,948	-0.05%
2020/08/11	36.6	80.13	10.1	80.12	79.80	26.5	43,139	0.06%
2020/08/10	35	79.89	75	80.16	80.50	-40	43,407	-0.09%
2020/08/07	25	78.81	11	78.56	78.30	14	43,275	0.03%
2020/08/06	22.5	79.17	27	79.06	79.00	-4.5	43,625	-0.01%
2020/08/05	29	78.09	7	78.40	77.90	22	43,829	0.05%
2020/08/04	14.1	77.88	6	77.90	78.10	8.1	44,340	0.02%
2020/08/03	116.5	78.09	9	77.44	77.10	107.5	44,597	0.24%	大買/鉅額交易
2020/07/31	61.1	79.10	18	79.03	78.40	43.1	44,108	0.10%
2020/07/30	77.2	77.85	9.4	78.01	78.00	67.8	43,832	0.15%
2020/07/29	57.3	78.41	27.4	78.23	78.00	29.9	43,666	0.07%
2020/07/28	87.1	79.24	101.3	79.50	78.40	-14.3	43,848	-0.03%	大賣/
2020/07/27	82.6	78.52	42.6	78.62	78.00	40	43,342	0.09%
2020/07/24	51.6	80.81	28.1	81.04	80.00	23.5	42,760	0.05%
2020/07/23	176.2	82.06	37.4	82.08	82.10	138.8	42,348	0.33%	大買/鉅額交易
2020/07/22	85.1	85.58	140	85.52	85.90	-55	41,517	-0.13%	大賣/
2020/07/21	94.1	85.39	104	85.48	85.30	-9.9	40,594	-0.02%	大賣/
2020/07/20	41	86.32	125.6	85.97	86.80	-84.6	39,798	-0.21%	大賣/
2020/07/17	33	88.27	38.9	88.34	88.00	-5.9	39,066	-0.02%
2020/07/16	26.1	87.23	31.6	87.45	87.60	-5.5	39,095	-0.01%
2020/07/15	43	86.88	18.2	86.96	86.60	24.8	38,790	0.06%
2020/07/14	12	86.78	18.8	86.89	86.30	-6.8	39,163	-0.02%
2020/07/13	6	86.08	14.3	86.12	86.70	-8.3	39,298	-0.02%
2020/07/10	32.5	85.52	50	85.27	84.80	-17.5	39,392	-0.04%
2020/07/09	26.2	86.44	10	86.43	86.20	16.2	39,134	0.04%
2020/07/08	22.1	86.95	37	86.96	87.00	-14.9	38,728	-0.04%
2020/07/07	19	86.59	70.2	86.36	87.00	-51.2	38,430	-0.13%
2020/07/06	15	86.43	45	86.37	86.40	-30	38,484	-0.08%
2020/07/03	33.1	85.33	18	85.63	85.30	15.1	39,251	0.04%
2020/07/02	36	85.54	7.3	85.43	86.00	28.7	39,318	0.07%
2020/07/01	45	86.57	33.5	86.83	85.90	11.5	39,567	0.03%
2020/06/30	34.2	86.09	122	86.08	86.30	-87.8	39,234	-0.22%	大賣/
2020/06/29	37	84.30	165.5	84.40	85.20	-128.5	38,911	-0.33%	大賣/鉅額交易
2020/06/24	130	82.82	143	82.79	83.50	-13	37,861	-0.03%	大買/大賣/
2020/06/23	39.9	80.12	61.2	79.92	80.20	-21.3	37,387	-0.06%
2020/06/22	26	78.61	7	78.59	78.90	19	37,269	0.05%
2020/06/19	2	78.55	4	78.75	78.80	-2	37,883	-0.01%
2020/06/18	7.1	77.88	23	78.12	78.50	-15.9	37,988	-0.04%
2020/06/17	15	78.50	2.6	78.16	78.20	12.4	38,713	0.03%
2020/06/16	6	78.20	10	78.28	78.40	-4	40,122	-0.01%
2020/06/15	28.6	77.29	10.8	77.73	77.00	17.8	41,533	0.04%
2020/06/12	39.7	77.59	32	77.62	78.00	7.7	42,349	0.02%
2020/06/11	45.6	79.07	142	79.03	78.60	-96.4	42,992	-0.22%	大賣/
2020/06/10	7.1	79.74	11	79.70	79.90	-3.9	43,388	-0.01%
2020/06/09	19.7	79.34	26.4	79.65	79.50	-6.7	44,767	-0.01%
2020/06/08	39.4	79.32	40	79.39	79.70	-0.6	45,559	0.00%
2020/06/05	16	78.20	13	78.09	78.50	3	45,175	0.01%
2020/06/04	19	78.22	70	78.17	78.40	-51	45,232	-0.11%
2020/06/03	21.5	78.03	51.6	78.04	78.10	-30	45,254	-0.07%
2020/06/02	17.2	77.11	81	77.15	77.10	-63.8	45,186	-0.14%
2020/06/01	15.3	76.46	35.6	76.45	76.20	-20.3	45,106	-0.05%
2020/05/29	33	75.32	7	75.23	75.80	26	45,158	0.06%
2020/05/28	10	75.41	10	75.30	75.30	0	44,994	0.00%
2020/05/27	11	75.23	31	75.23	75.30	-20	45,453	-0.04%
2020/05/26	17	74.78	30	74.81	74.80	-13	45,969	-0.03%
2020/05/25	59	73.36	9	73.14	73.60	50	46,216	0.11%
2020/05/22	45	73.91	4	74.13	73.60	41	46,552	0.09%
2020/05/21	32.2	74.80	10	74.78	74.70	22.2	46,325	0.05%
2020/05/20	40.2	74.78	17	74.68	74.50	23.2	46,417	0.05%
2020/05/19	84.5	74.99	17	75.05	74.80	67.5	46,489	0.15%
2020/05/18	58.2	75.48	39.2	75.47	75.00	19	46,100	0.04%
2020/05/15	54.5	77.63	26	77.28	77.10	28.5	45,526	0.06%
2020/05/14	67.1	78.30	61.2	78.31	78.20	5.9	45,023	0.01%
2020/05/13	54.2	78.20	28	78.25	78.80	26.2	44,680	0.06%
2020/05/12	65	77.72	27.8	77.60	77.30	37.2	44,565	0.08%
2020/05/11	73	78.44	100.1	78.25	78.90	-27.1	44,747	-0.06%
2020/05/08	11	76.17	58.4	76.40	76.20	-47.4	44,242	-0.11%
2020/05/07	24	75.22	33	75.13	75.20	-9	44,308	-0.02%
2020/05/06	27	74.42	33	74.58	74.30	-6	44,218	-0.01%
2020/05/05	37.2	74.25	11	74.32	74.10	26.2	44,492	0.06%
2020/05/04	83.6	74.49	3	74.33	74.50	80.6	44,768	0.18%
2020/04/30	43	76.45	45.6	76.60	77.00	-2.6	44,694	-0.01%
2020/04/29	25.5	75.61	65	75.87	75.60	-39.5	44,975	-0.09%
2020/04/28	61	75.00	12.6	75.02	75.20	48.4	45,609	0.11%
2020/04/27	22	74.76	54.7	74.92	74.90	-32.7	47,798	-0.07%
2020/04/24	23.1	73.87	7.5	74.00	73.80	15.6	47,910	0.03%
2020/04/23	23	74.21	519.4	74.03	74.00	-496.4	48,896	-1.02%	大賣/鉅額交易
2020/04/22	530	73.49	30	73.28	73.90	500	48,768	1.03%	大買/鉅額交易
2020/04/21	78.5	74.25	20.2	74.14	73.50	58.3	48,703	0.12%
2020/04/20	44.1	75.94	51.5	75.93	76.20	-7.4	48,171	-0.02%
2020/04/17	50	75.91	69	75.89	75.80	-19	48,024	-0.04%
2020/04/16	47	74.50	42.1	74.64	74.00	4.9	47,392	0.01%
2020/04/15	35.6	74.30	51.6	74.38	74.10	-16	47,157	-0.03%
2020/04/14	23	74.15	19	73.98	74.40	4	47,387	0.01%
2020/04/13	37	73.35	27	73.20	73.10	10	47,485	0.02%
2020/04/10	20	73.70	79.4	73.59	73.90	-59.4	47,506	-0.12%
2020/04/09	64	74.50	349.2	74.99	74.00	-285.2	47,817	-0.60%	大賣/鉅額交易
2020/04/08	444.2	74.24	153.5	73.78	75.00	290.7	47,242	0.62%	大買/大賣/鉅額交易
2020/04/07	86	71.07	47	71.43	71.20	39	45,981	0.08%
2020/04/06	89.1	69.89	14	70.08	70.20	75.1	45,466	0.17%
2020/04/01	36.4	70.06	32.8	70.17	70.00	3.6	44,975	0.01%
2020/03/31	34.8	70.10	40.2	70.05	69.90	-5.4	44,733	-0.01%
2020/03/30	39.2	69.88	15.3	69.72	70.00	23.9	44,283	0.05%
2020/03/27	66.5	70.98	31	71.58	70.10	35.5	43,919	0.08%
2020/03/26	12.6	70.92	21	70.92	71.00	-8.5	43,204	-0.02%
2020/03/25	44	71.61	97	71.86	71.40	-53	43,208	-0.12%
2020/03/24	40.1	69.86	62	70.10	69.40	-22	42,793	-0.05%
2020/03/23	63.8	67.81	20	67.89	67.50	43.8	43,074	0.10%
2020/03/20	129.4	69.56	28.5	70.09	70.80	100.9	42,561	0.24%	大買/
2020/03/19	190.5	68.21	233	67.01	66.30	-42.5	41,412	-0.10%	大買/大賣/
2020/03/18	116.1	70.46	34	70.29	70.00	82.1	40,185	0.20%	大買/
2020/03/17	76.2	70.98	43.7	70.90	70.60	32.5	39,472	0.08%
2020/03/16	55.6	72.06	49	72.56	71.10	6.6	38,858	0.02%
2020/03/13	148.2	70.88	89.4	71.26	74.60	58.8	38,007	0.15%	大買/
2020/03/12	76.1	75.80	62.7	75.99	74.70	13.3	36,846	0.04%
2020/03/11	39	79.12	8	79.06	78.60	31	35,761	0.09%
2020/03/10	35.3	79.19	18.3	79.02	79.40	16.9	35,582	0.05%
2020/03/09	52.1	79.38	21	79.64	79.10	31.1	35,358	0.09%
2020/03/06	29	81.07	17.4	81.01	80.80	11.6	35,166	0.03%
2020/03/05	33.1	82.96	59	82.82	82.70	-26	35,040	-0.07%
2020/03/04	3.5	81.58	8	81.51	81.70	-4.6	35,049	-0.01%
2020/03/03	19.1	81.21	47	81.20	81.00	-28	34,888	-0.08%
2020/03/02	72.5	79.38	13	79.09	79.20	59.5	34,638	0.17%
2020/02/27	87	80.79	30	80.51	80.30	57	34,937	0.16%
2020/02/26	59.6	81.24	22.3	81.04	81.10	37.2	34,982	0.11%
2020/02/25	10.4	81.65	29	81.35	82.30	-18.7	34,763	-0.05%
2020/02/24	30.6	80.75	17.2	80.68	80.70	13.4	34,847	0.04%
2020/02/21	20.1	81.91	22	81.83	81.70	-2	35,036	-0.01%
2020/02/20	32.2	83.22	16.6	83.17	82.80	15.6	36,338	0.04%
2020/02/19	15.5	83.66	36.9	83.85	83.80	-21.5	36,346	-0.06%
2020/02/18	24.2	83.33	5.4	83.49	83.40	18.8	36,642	0.05%
2020/02/17	21.2	83.96	41.1	83.94	83.90	-19.9	37,750	-0.05%
2020/02/14	13.1	84.85	12	84.81	84.90	1.1	38,341	0.00%
2020/02/13	27.9	85.37	80.7	85.46	84.70	-52.8	39,439	-0.13%
2020/02/12	23.7	83.95	152	84.22	85.50	-128.3	40,708	-0.32%	大賣/鉅額交易
2020/02/11	18.6	82.72	11	82.86	82.90	7.6	41,559	0.02%
2020/02/10	69	81.76	43	81.62	82.00	26	42,608	0.06%
2020/02/07	35	82.96	16.1	83.13	82.90	18.9	43,602	0.04%
2020/02/06	32.2	83.16	41	83.06	83.60	-8.9	45,059	-0.02%
2020/02/05	39.3	82.23	193	82.18	82.20	-153.7	46,922	-0.33%	大賣/鉅額交易
2020/02/04	41.6	82.85	12.8	82.94	82.20	28.8	48,200	0.06%
2020/02/03	157	79.36	84	80.00	82.20	73	48,094	0.15%	大買/
2020/01/31	115.5	83.91	67	83.97	83.20	48.5	47,505	0.10%	大買/
2020/01/30	207.1	83.98	103.4	83.66	83.10	103.7	47,070	0.22%	大買/大賣/鉅額交易
2020/01/20	30.9	92.37	45.7	92.63	92.30	-14.8	44,925	-0.03%
2020/01/17	21.7	91.93	122	92.00	92.30	-100.3	44,926	-0.22%	大賣/
2020/01/16	4.9	89.66	14	90.04	90.00	-9.1	44,307	-0.02%
2020/01/15	3.1	89.96	10	90.04	89.90	-6.9	45,467	-0.02%
2020/01/14	7.1	89.77	77.1	89.90	90.00	-70	46,469	-0.15%
2020/01/13	16.5	89.12	19.6	89.22	89.60	-3.2	46,698	-0.01%
2020/01/10	16	88.29	17.4	88.66	89.00	-1.4	47,630	0.00%
2020/01/09	13.3	87.27	69	87.49	87.10	-55.8	48,452	-0.12%
2020/01/08	122.1	86.91	77	86.93	86.50	45.1	48,573	0.09%	大買/
2020/01/07	36	89.58	44.2	89.00	89.10	-8.2	48,302	-0.02%
2020/01/06	25	90.64	32.8	90.56	90.50	-7.8	48,395	-0.02%
2020/01/03	39.2	91.25	61	91.69	91.60	-21.9	48,271	-0.05%
2020/01/02	33.9	90.98	20.9	91.01	90.80	13	48,116	0.03%
2019/12/31	9.8	90.81	19.6	90.87	90.80	-9.8	48,193	-0.02%
2019/12/30	8.5	91.09	1.2	91.33	90.90	7.4	48,265	0.02%
2019/12/27	14.8	91.29	7	91.63	91.50	7.8	48,462	0.02%
2019/12/26	11.3	90.92	5	91.00	90.80	6.3	48,560	0.01%
2019/12/25	3.1	90.93	1	91.20	91.00	2.1	49,146	0.00%
2019/12/24	13.6	91.00	13.9	91.07	90.90	-0.3	49,384	0.00%
2019/12/23	12.5	91.01	14.2	91.15	91.50	-1.7	49,552	0.00%
2019/12/20	4.7	91.31	5.1	91.84	91.10	-0.4	49,578	0.00%
2019/12/19	15.9	91.79	30.6	91.81	92.20	-14.7	49,260	-0.03%
2019/12/18	34.9	92.15	46	92.36	92.40	-11.2	48,958	-0.02%
2019/12/17	15.3	91.27	26	91.39	91.60	-10.7	48,539	-0.02%
2019/12/16	21.5	91.72	29.9	91.72	91.60	-8.4	48,561	-0.02%
2019/12/13	12.7	91.37	72.6	91.40	91.00	-59.9	48,552	-0.12%
2019/12/12	23.8	91.61	28	91.49	91.00	-4.2	48,727	-0.01%
2019/12/11	4.9	90.82	29.3	91.06	91.30	-24.4	48,865	-0.05%
2019/12/10	5.3	90.25	17	90.41	90.30	-11.7	49,354	-0.02%
2019/12/09	15.4	90.72	24.7	91.14	91.00	-9.3	49,715	-0.02%
2019/12/06	19	90.22	33.5	90.00	90.50	-14.5	49,472	-0.03%
2019/12/05	19.3	89.93	39	90.11	89.90	-19.7	49,467	-0.04%
2019/12/04	16.1	89.09	26.2	89.15	89.50	-10.1	49,622	-0.02%
2019/12/03	16.5	88.90	30	89.51	90.00	-13.5	49,672	-0.03%
2019/12/02	21.7	88.01	34.2	88.27	88.60	-12.5	49,485	-0.03%
2019/11/29	52.5	88.95	13.3	89.60	88.50	39.2	49,213	0.08%
2019/11/28	11.4	90.42	24.7	90.15	89.80	-13.3	48,897	-0.03%
2019/11/27	7.4	90.51	30.5	90.18	90.60	-23.1	49,237	-0.05%
2019/11/26	34.3	89.93	19.4	89.97	89.90	14.9	49,243	0.03%
2019/11/25	51.2	90.01	64.6	89.60	89.60	-13.4	48,294	-0.03%
2019/11/22	21.6	91.86	38	91.87	91.40	-16.4	47,978	-0.03%
2019/11/21	22.1	91.34	61.7	91.64	92.50	-39.6	47,972	-0.08%
2019/11/20	38.2	91.68	30.8	91.96	91.90	7.4	47,375	0.02%
2019/11/19	32.3	91.97	171.2	91.94	92.80	-139	47,024	-0.30%	大賣/鉅額交易
2019/11/18	34.1	90.35	59	90.41	90.50	-24.9	45,679	-0.05%
2019/11/15	18	90.16	44	90.18	90.10	-26	45,397	-0.06%
2019/11/14	62.4	90.19	81	90.33	89.30	-18.6	45,007	-0.04%
2019/11/13	55.3	89.75	36.4	89.93	89.70	18.9	44,081	0.04%
2019/11/12	108.1	89.99	103.9	89.90	91.00	4.1	43,699	0.01%	大買/大賣/
2019/11/11	114.8	88.58	214.3	88.59	87.90	-99.5	42,815	-0.23%	大買/大賣/
2019/11/08	113.1	91.62	152.3	91.86	90.90	-39.2	41,247	-0.09%	大買/大賣/
2019/11/07	39	90.43	166.2	90.43	90.80	-127.2	39,749	-0.32%	大賣/鉅額交易
2019/11/06	54	89.98	317.2	90.26	90.40	-263.2	38,542	-0.68%	大賣/鉅額交易
2019/11/05	61.2	89.69	263.7	89.79	90.00	-202.5	37,282	-0.54%	大賣/鉅額交易
2019/11/04	130	87.75	232.2	87.94	89.00	-102.2	36,054	-0.28%	大買/大賣/鉅額交易
2019/11/01	50.9	83.72	184.1	82.79	84.80	-133.2	34,294	-0.39%	大賣/鉅額交易
2019/10/31	23.1	80.86	35.2	81.08	80.60	-12.2	33,093	-0.04%
2019/10/30	47.4	80.16	37.3	80.26	80.20	10.1	32,959	0.03%
2019/10/29	54.2	80.57	56	80.88	80.80	-1.8	32,835	-0.01%
2019/10/28	44.2	80.52	28.2	80.33	80.10	16	32,576	0.05%
2019/10/25	21	80.02	57	80.05	80.20	-36	32,470	-0.11%
2019/10/24	26.1	80.49	66	80.48	80.50	-40	32,252	-0.12%
2019/10/23	31.5	80.08	174	80.22	80.50	-142.5	32,630	-0.44%	大賣/鉅額交易
2019/10/22	35	78.97	66	79.27	79.50	-31	32,364	-0.10%
2019/10/21	4	77.03	27.9	77.08	77.60	-23.9	31,601	-0.08%
2019/10/18	22	77.67	30	77.58	76.90	-8	31,704	-0.03%
2019/10/17	27	76.40	119.2	76.15	77.20	-92.2	30,791	-0.30%	大賣/
2019/10/16	22	74.97	10	74.94	75.00	12	29,769	0.04%
2019/10/15	10	74.98	61.3	75.06	74.70	-51.3	29,704	-0.17%
2019/10/14	12.3	74.13	32.1	74.22	74.50	-19.8	30,027	-0.07%
2019/10/09	18.1	73.34	138	73.31	72.90	-119.9	29,767	-0.40%	大賣/鉅額交易
2019/10/08	8.1	73.82	24.7	73.88	74.00	-16.7	29,894	-0.06%
2019/10/07	29.3	73.62	105	73.70	73.40	-75.7	29,759	-0.25%	大賣/
2019/10/04	77.5	72.14	3	72.30	72.70	74.5	29,672	0.25%
2019/10/03	78	71.79	22	71.80	72.00	56	29,708	0.19%
2019/10/02	21.5	72.30	60	72.38	72.30	-38.5	29,572	-0.13%
2019/10/01	42.6	72.56	157.5	72.64	72.60	-114.9	29,331	-0.39%	大賣/鉅額交易
2019/09/27	13	73.70	16	73.59	73.20	-3	28,815	-0.01%
2019/09/26	18	74.22	1	74.30	74.00	17	28,901	0.06%
2019/09/25	34.8	74.37	6	74.30	74.80	28.8	28,895	0.10%
2019/09/24	3	75.03	11.6	75.07	74.90	-8.6	29,218	-0.03%
2019/09/23	5.2	74.54	10.2	74.41	74.70	-5	29,240	-0.02%
2019/09/20	8.2	74.15	13	74.10	74.50	-4.8	29,577	-0.02%
2019/09/19	34	74.09	11.2	73.86	73.50	22.8	29,314	0.08%
2019/09/18	28.3	74.54	39	74.59	74.40	-10.7	29,144	-0.04%
2019/09/17	87.1	74.71	13	74.85	74.60	74.1	29,059	0.25%
2019/09/16	50.2	75.80	52	75.74	76.00	-1.8	29,303	-0.01%
2019/09/12	42	75.40	137	75.69	76.00	-95	29,068	-0.33%	大賣/
2019/09/11	148	74.54	12.4	74.71	74.50	135.6	28,869	0.47%	大買/鉅額交易
2019/09/10	26.4	74.12	20.4	74.32	74.10	6	28,884	0.02%
2019/09/09	22.7	75.21	21.8	75.10	74.70	0.9	29,030	0.00%
2019/09/06	20	75.41	14	75.44	75.00	6	29,372	0.02%
2019/09/05	20.5	74.78	17	74.85	74.90	3.5	29,587	0.01%
2019/09/04	48.1	74.18	7.2	74.22	74.30	40.9	29,815	0.14%
2019/09/03	10	73.84	13.2	73.93	73.60	-3.2	29,905	-0.01%
2019/09/02	6.2	74.13	17	74.01	74.00	-10.8	30,251	-0.04%
2019/08/30	11.6	73.29	26	73.51	74.20	-14.4	30,587	-0.05%
2019/08/29	25	71.94	3	71.83	71.90	22	30,724	0.07%
2019/08/28	10	72.13	6	72.18	72.40	4	31,041	0.01%
2019/08/27	32.4	72.28	8	72.14	72.20	24.4	31,307	0.08%
2019/08/26	39.3	71.94	18.4	71.97	72.00	20.9	31,562	0.07%
2019/08/23	26	73.40	6.6	73.41	73.30	19.4	31,812	0.06%
2019/08/22	13.3	73.82	7	73.76	73.90	6.3	32,267	0.02%
2019/08/21	10.2	73.41	103	72.95	73.50	-92.8	34,158	-0.27%	大賣/
2019/08/20	12.3	72.51	5	72.58	72.40	7.3	34,127	0.02%
2019/08/19	95	72.54	57	72.60	72.40	38	34,491	0.11%
2019/08/16	129.2	72.39	167.6	71.49	72.00	-38.4	35,197	-0.11%	大買/大賣/
2019/08/15	120.5	71.69	15.9	71.62	71.60	104.6	35,147	0.30%	大買/鉅額交易
2019/08/14	56	73.01	6	73.80	72.60	50	35,268	0.14%
2019/08/13	18	73.12	23	73.06	72.90	-5	35,218	-0.01%
2019/08/12	39.3	73.65	17	73.97	73.70	22.3	35,749	0.06%
2019/08/08	115.4	73.37	16	73.49	73.10	99.4	36,472	0.27%	大買/
2019/08/07	25.3	73.35	11	73.11	72.90	14.3	37,306	0.04%
2019/08/06	46.1	72.33	32	71.60	73.30	14.1	37,843	0.04%
2019/08/05	60.8	73.36	61	73.36	72.80	-0.2	37,786	0.00%
2019/08/02	80.2	75.97	146	76.11	75.50	-65.8	37,404	-0.18%	大賣/
2019/08/01	25.2	78.06	17	78.10	77.90	8.2	37,162	0.02%
2019/07/31	14.1	78.19	7.3	78.24	78.60	6.8	37,041	0.02%
2019/07/30	19.5	78.07	29	77.98	77.80	-9.5	37,167	-0.03%
2019/07/29	15.2	78.29	9.9	78.30	78.40	5.3	37,511	0.01%
2019/07/26	10.2	78.45	20.2	78.46	78.40	-10	37,626	-0.03%
2019/07/25	70.6	78.43	63	78.38	78.60	7.6	37,671	0.02%
2019/07/24	108.2	81.21	101.9	81.23	81.30	6.3	37,192	0.02%	大買/大賣/
2019/07/23	61.9	80.88	32	80.80	80.90	29.9	36,534	0.08%
2019/07/22	28.9	80.32	67	80.35	80.60	-38.1	36,414	-0.10%
2019/07/19	26	79.53	10	79.61	79.30	16	36,308	0.04%
2019/07/18	17.1	79.23	11	79.23	79.00	6.1	36,773	0.02%
2019/07/17	40.2	79.74	14	79.87	79.30	26.2	37,533	0.07%
2019/07/16	30.3	79.94	60.1	79.76	80.00	-29.8	37,702	-0.08%
2019/07/15	60	76.88	45	77.56	78.10	15	38,121	0.04%
2019/07/12	53	77.81	17	77.67	77.60	36	40,175	0.09%
2019/07/11	6.2	78.23	28	78.14	78.20	-21.8	41,245	-0.05%
2019/07/10	27.8	77.92	8	78.03	77.90	19.8	42,238	0.05%
2019/07/09	39	78.48	17	78.10	77.90	22	43,101	0.05%
2019/07/08	6	78.82	15	78.74	79.00	-9	43,727	-0.02%
2019/07/05	0.3	78.20	25.8	78.06	78.20	-25.6	44,148	-0.06%
2019/07/04	143	77.80	5.7	78.01	77.70	137.3	44,538	0.31%	大買/鉅額交易
2019/07/03	40.5	77.86	4	78.20	77.50	36.5	44,768	0.08%
2019/07/02	24.5	78.83	10	79.21	79.10	14.5	45,091	0.03%
2019/07/01	28.7	79.17	51.8	79.14	79.40	-23.1	45,435	-0.05%
2019/06/28	25.3	77.65	17.8	77.64	77.40	7.5	46,469	0.02%
2019/06/27	35	77.53	14	77.46	77.40	21	48,925	0.04%
2019/06/26	9.4	76.32	9.3	76.26	76.30	0.2	49,037	0.00%
2019/06/25	32	76.86	33	76.42	76.40	-1	48,862	0.00%
2019/06/24	19	76.24	30	76.74	77.10	-11	48,644	-0.02%
2019/06/21	89.2	77.97	141.2	77.16	76.80	-52	48,291	-0.11%	大賣/
2019/06/20	114.2	77.22	41.1	77.51	77.70	73.1	47,665	0.15%	大買/
2019/06/19	16.4	76.71	90	77.04	77.20	-73.6	47,481	-0.16%
2019/06/18	52.1	76.36	71	76.05	75.90	-18.9	46,966	-0.04%
2019/06/17	48.2	75.87	54	76.12	76.40	-5.8	46,586	-0.01%
2019/06/14	45.5	75.26	18.2	75.03	75.10	27.3	46,296	0.06%
2019/06/13	50.2	73.94	131	73.78	74.20	-80.8	45,938	-0.18%	大賣/
2019/06/12	241.2	72.60	134.7	72.41	73.70	106.5	45,892	0.23%	大買/大賣/鉅額交易
2019/06/11	37	72.36	19	72.22	72.40	18	45,480	0.04%
2019/06/10	9	71.88	15.8	71.97	72.10	-6.8	45,277	-0.02%
2019/06/06	54	71.31	7.4	71.23	71.10	46.6	44,971	0.10%
2019/06/05	50.9	71.55	3	72.30	71.00	47.9	44,606	0.11%
2019/06/04	32.8	72.16	6.3	72.55	71.80	26.5	44,249	0.06%
2019/06/03	25	72.92	11	72.81	73.40	14	43,903	0.03%
2019/05/31	47.2	74.08	28	74.30	73.90	19.2	43,607	0.04%
2019/05/30	58	72.86	19.3	72.69	73.40	38.7	42,989	0.09%
2019/05/29	14.2	70.92	16	71.41	72.20	-1.8	42,844	0.00%
2019/05/28	50.8	71.50	7.1	71.52	71.20	43.7	42,521	0.10%
2019/05/27	21	71.51	1.1	71.52	71.40	19.9	40,574	0.05%
2019/05/24	40.2	71.76	13.2	71.60	71.40	27.1	40,541	0.07%
2019/05/23	111.2	71.83	18	71.81	71.50	93.2	40,262	0.23%	大買/
2019/05/22	18.3	74.37	9.4	74.19	74.00	8.9	39,723	0.02%
2019/05/21	32.4	74.97	9.8	74.99	75.00	22.6	39,988	0.06%
2019/05/20	43	75.17	26.3	74.98	75.00	16.7	39,825	0.04%
2019/05/17	31.6	75.35	47.2	75.31	74.70	-15.6	39,707	-0.04%
2019/05/16	100	77.24	44.5	77.19	75.90	55.5	39,278	0.14%
2019/05/15	43.4	77.82	39.5	77.80	77.80	3.9	38,512	0.01%
2019/05/14	56	79.61	23.6	79.47	79.70	32.4	37,886	0.09%
2019/05/13	49.9	81.97	18.5	81.77	81.20	31.3	37,563	0.08%
2019/05/10	15.2	84.72	31.3	84.52	83.70	-16.2	37,575	-0.04%
2019/05/09	11.1	85.03	44	84.86	84.30	-32.9	37,560	-0.09%
2019/05/08	8.4	85.96	8.7	85.91	85.90	-0.3	37,350	0.00%
2019/05/07	28.6	86.46	28.2	86.65	86.60	0.4	37,276	0.00%
2019/05/06	69.4	85.57	56.3	85.45	84.90	13.1	37,269	0.04%
2019/05/03	39	87.48	41.8	87.57	88.20	-2.8	36,812	-0.01%
2019/05/02	15	86.79	14	86.66	86.90	1	36,616	0.00%
2019/04/30	45.2	86.79	26.6	86.99	86.90	18.6	36,365	0.05%
2019/04/29	41	87.74	40.4	87.93	87.80	0.6	36,026	0.00%
2019/04/26	47	87.04	22	87.25	87.40	25	35,703	0.07%
2019/04/25	31.2	86.40	40.6	86.40	86.80	-9.4	35,423	-0.03%
2019/04/24	76.8	87.77	45.7	87.43	86.90	31.1	35,170	0.09%
2019/04/23	82.5	87.73	95	87.77	88.30	-12.5	34,864	-0.04%
2019/04/22	48	88.50	113.4	88.50	87.80	-65.4	34,003	-0.19%	大賣/
2019/04/19	138.8	89.95	210.3	90.16	88.90	-71.5	33,706	-0.21%	大買/大賣/
2019/04/18	162.6	94.00	266.8	94.24	91.60	-104.2	32,619	-0.32%	大買/大賣/鉅額交易
2019/04/17	80	91.58	317.6	91.42	91.80	-237.6	30,553	-0.78%	大賣/鉅額交易
2019/04/16	74	90.26	82	90.26	89.90	-8	29,346	-0.03%
2019/04/15	64.8	88.05	76.4	88.74	89.30	-11.5	28,411	-0.04%
2019/04/12	32.1	86.21	51.3	86.22	86.50	-19.2	27,828	-0.07%
2019/04/11	34	84.13	21.2	84.00	83.80	12.8	27,456	0.05%
2019/04/10	12	82.66	14	82.82	83.00	-2	26,990	-0.01%
2019/04/09	3.1	82.35	10	82.44	82.50	-6.9	26,686	-0.03%
2019/04/08	12.5	82.57	67.2	82.53	82.40	-54.7	26,501	-0.21%
2019/04/03	35.2	81.51	47.6	81.66	81.90	-12.4	25,825	-0.05%
2019/04/02	94.9	82.17	174.5	82.66	82.00	-79.6	25,304	-0.31%	大賣/
2019/04/01	80.9	80.25	254.2	80.22	80.80	-173.3	23,838	-0.73%	大賣/鉅額交易
2019/03/29	10.6	73.18	14	73.11	73.50	-3.4	21,133	-0.02%
2019/03/28	11.7	71.70	17	71.82	71.80	-5.3	21,058	-0.03%
2019/03/27	2.1	71.90	4.3	71.95	71.90	-2.2	21,359	-0.01%
2019/03/26	10	71.63	1.2	71.80	71.80	8.8	21,516	0.04%
2019/03/25	40	71.36	3	71.80	71.20	37	21,784	0.17%
2019/03/22	41.3	72.93	6	72.80	73.00	35.3	21,732	0.16%
2019/03/21	16.6	72.77	14	72.88	73.00	2.6	21,996	0.01%
2019/03/20	3.6	72.17	8	72.15	72.40	-4.4	22,458	-0.02%
2019/03/19	23.2	72.12	105	72.00	72.30	-81.8	23,024	-0.36%	大賣/
2019/03/18	12.2	71.55	9	71.73	72.00	3.2	23,226	0.01%
2019/03/15	27	70.90	1.6	70.96	70.60	25.4	23,470	0.11%
2019/03/14	5.1	70.90	2	70.95	71.10	3.1	23,311	0.01%
2019/03/13	31	70.74	0	0.00	70.70	31	24,214	0.13%
2019/03/12	14.2	71.12	13.6	71.27	71.20	0.6	24,353	0.00%
2019/03/11	20.7	70.48	6.2	70.55	70.40	14.5	24,453	0.06%
2019/03/08	27.2	70.91	4	70.90	70.70	23.2	24,916	0.09%
2019/03/07	21.5	71.88	4	71.70	71.60	17.5	25,765	0.07%
2019/03/06	2.7	72.40	10	72.30	72.50	-7.3	26,193	-0.03%
2019/03/05	3	71.80	0	0.00	71.90	3	26,787	0.01%
2019/03/04	4	71.73	2.2	72.25	72.20	1.8	26,928	0.01%
2019/02/27	4.2	72.58	4.9	72.88	72.70	-0.7	26,754	0.00%
2019/02/26	4.2	73.30	1	73.60	72.80	3.2	26,722	0.01%
2019/02/25	15	72.97	13.1	73.32	73.40	1.9	26,937	0.01%
2019/02/22	5	73.26	5.8	73.31	73.50	-0.8	27,267	0.00%
2019/02/21	17.9	73.38	13.2	73.63	73.80	4.7	27,552	0.02%
2019/02/20	27.3	72.96	18	73.28	73.20	9.3	27,545	0.03%
2019/02/19	3.8	71.82	27.7	71.97	72.00	-23.9	27,169	-0.09%
2019/02/18	41.2	71.12	7	71.36	71.00	34.2	27,351	0.12%
2019/02/15	17	70.71	5.6	71.05	70.30	11.4	27,533	0.04%
2019/02/14	10.5	71.87	5.8	71.62	71.40	4.7	27,638	0.02%
2019/02/13	16	72.02	26.2	72.26	72.00	-10.2	27,733	-0.04%
2019/02/12	7.9	71.52	52	71.68	72.00	-44.2	27,694	-0.16%
2019/02/11	35.1	70.21	7	70.44	69.90	28.1	27,543	0.10%
2019/01/30	38.1	70.09	9.6	70.08	70.00	28.5	27,311	0.10%
2019/01/29	13	70.02	7.1	70.24	69.90	5.9	27,329	0.02%
2019/01/28	4.7	70.85	1.3	70.62	70.80	3.4	27,288	0.01%
2019/01/25	11	70.37	33.5	70.70	70.70	-22.5	27,511	-0.08%
2019/01/24	11	69.95	2.4	70.04	70.00	8.6	27,455	0.03%
2019/01/23	25	70.03	1	70.20	69.70	24	27,740	0.09%
2019/01/22	1	70.90	1	70.80	70.70	0	27,933	0.00%
2019/01/21	28	71.08	6.3	71.26	71.20	21.7	28,393	0.08%
2019/01/18	4	70.70	3	70.57	70.80	1	29,728	0.00%
2019/01/17	5.2	70.47	13	70.55	70.40	-7.8	30,927	-0.03%
2019/01/16	47	70.04	22.4	70.14	70.20	24.6	31,610	0.08%
2019/01/15	8.6	70.39	26	70.09	70.30	-17.4	31,959	-0.05%
2019/01/14	52.3	68.81	2	69.10	68.70	50.3	32,168	0.16%
2019/01/11	14	69.66	11	69.66	69.40	3	33,547	0.01%
2019/01/10	5	69.12	3	69.20	69.30	2	33,515	0.01%
2019/01/09	15.3	69.39	47	69.40	69.90	-31.7	33,515	-0.09%
2019/01/08	16	68.54	6.2	68.64	68.60	9.8	33,510	0.03%
2019/01/07	5.3	69.00	23.7	69.06	69.30	-18.4	33,710	-0.05%
2019/01/04	65.3	67.43	24.5	67.87	67.60	40.9	33,606	0.12%
2019/01/03	48	68.94	71	69.05	68.90	-23	33,646	-0.07%
2019/01/02	67.3	70.41	17.8	70.44	70.10	49.5	33,501	0.15%
2018/12/28	23.5	70.87	24	70.89	70.80	-0.5	33,856	0.00%
2018/12/27	8	71.34	11	71.29	70.80	-3	34,100	-0.01%
2018/12/26	1.4	70.23	6	70.73	70.20	-4.6	34,354	-0.01%
2018/12/25	4	70.33	60	70.32	70.70	-56	34,538	-0.16%
2018/12/24	2.5	71.22	4	71.08	71.40	-1.5	35,126	0.00%
2018/12/22	4	70.95	1	71.00	70.90	3	35,373	0.01%
2018/12/21	14.1	70.75	8	70.66	71.40	6.1	35,779	0.02%
2018/12/20	27.2	71.56	22.2	71.63	71.50	5	35,804	0.01%
2018/12/19	5.1	71.35	12	71.51	71.80	-6.9	35,643	-0.02%
2018/12/18	7.3	70.52	9	70.30	70.80	-1.7	35,873	0.00%
2018/12/17	60.2	71.50	22	71.35	71.10	38.2	36,093	0.11%
2018/12/14	23	71.39	18	71.62	71.50	5	36,528	0.01%
2018/12/13	6.6	71.97	55.2	72.60	73.00	-48.6	36,813	-0.13%
2018/12/12	39.2	70.72	35	70.81	71.20	4.2	37,341	0.01%
2018/12/11	30.4	68.57	26	68.82	68.40	4.4	37,568	0.01%
2018/12/10	47	67.92	14.8	68.00	67.70	32.2	37,759	0.09%
2018/12/07	30.9	69.32	6.8	69.51	69.10	24.1	37,568	0.06%
2018/12/06	77.6	69.49	23	69.63	69.00	54.6	37,365	0.15%
2018/12/05	35.8	71.99	7	72.10	71.60	28.8	36,597	0.08%
2018/12/04	13	73.85	4	73.68	73.40	9	36,922	0.02%
2018/12/03	17.2	73.52	18	73.82	74.00	-0.8	36,977	0.00%
2018/11/30	17.6	72.80	4.6	73.29	71.90	13	36,598	0.04%
2018/11/29	23	73.50	21.6	73.13	72.40	1.4	35,692	0.00%
2018/11/28	7.3	72.61	37.4	72.59	73.10	-30.1	35,289	-0.09%
2018/11/27	16.1	70.47	15.2	70.72	70.70	0.9	34,839	0.00%
2018/11/26	101.2	71.00	5	71.22	71.00	96.2	34,800	0.28%	大買/
2018/11/23	10.6	70.11	34.2	70.03	70.00	-23.6	34,663	-0.07%
2018/11/22	26	70.12	37	70.01	69.50	-11	34,653	-0.03%
2018/11/21	38.6	69.80	39.2	69.77	70.60	-0.7	34,466	0.00%
2018/11/20	64.2	71.25	27.2	71.75	71.00	37	34,147	0.11%
2018/11/19	17	73.46	10.4	73.60	73.40	6.6	33,901	0.02%
2018/11/16	25.2	74.40	5.8	74.36	74.30	19.4	34,199	0.06%
2018/11/15	11.5	73.74	11	73.55	74.50	0.5	35,037	0.00%
2018/11/14	43.3	74.05	14	73.28	73.30	29.3	34,998	0.08%
2018/11/13	8	74.36	15.8	74.38	74.40	-7.8	34,972	-0.02%
2018/11/12	8.7	76.22	4	76.70	76.20	4.7	34,899	0.01%
2018/11/09	9.5	76.05	10.5	76.01	76.10	-1	35,101	0.00%
2018/11/08	18.6	77.36	16	77.07	76.60	2.6	35,138	0.01%
2018/11/07	5.5	77.93	5.7	78.11	77.90	-0.2	35,022	0.00%
2018/11/06	17.7	78.10	10.2	78.75	77.30	7.5	35,016	0.02%
2018/11/05	23.3	80.36	6.6	80.08	80.00	16.7	35,081	0.05%
2018/11/02	34	80.36	121	80.00	81.00	-87	35,222	-0.25%	大賣/
2018/11/01	13.1	79.83	23.2	79.67	79.90	-10.1	35,105	-0.03%
2018/10/31	10.7	78.53	19	78.15	78.80	-8.3	35,267	-0.02%
2018/10/30	13.9	76.03	21.6	75.67	76.40	-7.7	35,030	-0.02%
2018/10/29	32.7	76.20	18	76.89	75.50	14.7	35,063	0.04%
2018/10/26	125	77.82	49.9	78.69	76.20	75.1	35,074	0.21%	大買/
2018/10/17	73.7	69.54	51	70.32	68.10	22.8	34,592	0.07%
2018/10/16	56.8	70.11	53	70.16	70.40	3.8	33,758	0.01%
2018/10/15	49.9	70.74	34.3	70.66	70.50	15.5	33,489	0.05%
2018/10/12	52.5	70.64	35	71.00	71.90	17.5	33,508	0.05%
2018/10/11	115.4	70.50	66	70.17	70.10	49.4	33,512	0.15%	大買/
2018/10/09	19.2	75.59	3	75.77	75.30	16.2	32,293	0.05%
2018/10/08	21.5	75.59	21	75.42	75.50	0.5	32,342	0.00%
2018/10/05	26.8	75.83	76	75.85	75.60	-49.2	32,631	-0.15%
2018/10/04	30.5	76.49	1	76.50	76.20	29.5	32,542	0.09%
2018/10/03	27.5	77.71	10	77.76	77.80	17.5	32,668	0.05%
2018/10/02	39.5	78.67	43.1	78.92	78.10	-3.6	32,896	-0.01%
2018/10/01	41.4	80.10	40	79.94	79.90	1.4	32,641	0.00%
2018/09/28	21.3	78.90	35.5	78.95	79.20	-14.2	32,840	-0.04%
2018/09/27	37	77.95	24	78.10	78.70	13	32,499	0.04%
2018/09/26	48.2	77.65	88.5	77.42	77.30	-40.3	32,279	-0.12%
2018/09/25	7	75.96	17.3	76.00	76.10	-10.3	32,142	-0.03%
2018/09/21	39	75.51	13	75.37	75.80	26	32,370	0.08%
2018/09/20	41	75.45	8.4	75.70	75.60	32.6	32,265	0.10%
2018/09/19	23	76.08	15.1	76.27	76.40	7.9	32,294	0.02%
2018/09/18	49.2	76.16	4	76.28	75.80	45.2	32,335	0.14%
2018/09/17	4	77.73	3.9	77.77	77.80	0.1	32,456	0.00%
2018/09/14	23.3	77.50	40.9	77.43	77.90	-17.6	32,799	-0.05%
2018/09/13	66.6	76.12	21.1	76.32	76.00	45.5	32,828	0.14%
2018/09/12	45.1	77.44	74.4	77.30	77.00	-29.3	32,740	-0.09%
2018/09/11	78.1	76.39	79.2	76.95	77.70	-1.1	32,803	0.00%
2018/09/10	91	75.35	42.5	75.44	75.10	48.5	33,096	0.15%
2018/09/07	105.1	78.03	41.5	78.01	77.70	63.7	32,715	0.19%	大買/
2018/09/06	43.3	79.40	19.1	79.45	79.30	24.2	32,743	0.07%
2018/09/05	14.1	80.22	2	80.30	80.10	12.1	32,558	0.04%
2018/09/04	10.4	80.22	4	80.18	80.10	6.4	32,939	0.02%
2018/09/03	33.3	80.22	3	80.23	80.10	30.3	33,317	0.09%
2018/08/31	19.7	80.49	1	80.50	80.50	18.7	34,592	0.05%
2018/08/30	50.5	81.10	6.3	81.10	80.90	44.2	35,372	0.12%
2018/08/29	27.9	81.29	18.4	81.29	81.40	9.5	35,704	0.03%
2018/08/28	11	81.22	2	81.20	81.20	9	35,877	0.03%
2018/08/27	22.6	80.93	12.7	80.92	81.00	9.9	36,077	0.03%
2018/08/24	28.8	80.97	8	80.93	81.10	20.8	36,106	0.06%
2018/08/23	14.7	81.26	10.3	81.53	81.80	4.4	37,143	0.01%
2018/08/22	2	81.50	15	81.55	81.70	-13	37,444	-0.03%
2018/08/21	15.6	81.14	0	0.00	81.00	15.6	37,825	0.04%
2018/08/20	22	81.08	149.9	81.28	81.00	-127.9	38,555	-0.33%	大賣/鉅額交易
2018/08/17	18.5	81.66	5	81.64	81.10	13.5	39,047	0.03%
2018/08/16	40.3	81.13	131.3	81.24	81.20	-91.1	39,033	-0.23%	大賣/
2018/08/15	35.7	80.66	8	80.70	81.10	27.7	38,932	0.07%
2018/08/14	100.3	81.76	32	81.89	81.30	68.3	38,576	0.18%
2018/08/13	20	84.42	26.8	84.35	83.80	-6.8	37,744	-0.02%
2018/08/10	5	85.64	64	85.69	85.90	-59	37,559	-0.16%
2018/08/09	5	85.38	31	85.31	85.20	-26	37,496	-0.07%
2018/08/08	8.1	84.69	29	84.98	85.00	-20.9	37,984	-0.06%
2018/08/07	4.1	84.96	11	84.90	84.40	-6.9	38,653	-0.02%
2018/08/06	6.1	84.25	33.3	84.50	84.60	-27.2	40,277	-0.07%
2018/08/03	3	83.67	4.9	83.56	83.80	-1.9	40,685	0.00%
2018/08/02	17.8	83.16	18	83.52	82.80	-0.2	40,725	0.00%
2018/08/01	10.4	83.91	33	84.12	84.10	-22.7	40,747	-0.06%
2018/07/31	7.7	83.62	31	83.90	83.80	-23.3	40,718	-0.06%
2018/07/30	0.5	84.00	164.4	83.98	84.20	-163.9	40,734	-0.40%	大賣/鉅額交易
2018/07/27	1.5	83.33	4	83.35	83.20	-2.5	40,533	-0.01%
2018/07/26	19.1	82.75	5	82.90	83.50	14.1	40,985	0.03%
2018/07/25	40.1	82.85	28.7	82.84	82.70	11.4	41,156	0.03%
2018/07/24	178.6	85.36	88.2	85.60	85.20	90.4	41,023	0.22%	大買/
2018/07/23	51	85.30	37	85.36	85.50	14	40,405	0.03%
2018/07/20	29	85.11	20.9	84.81	85.30	8.1	40,448	0.02%
2018/07/19	15.7	85.01	44	84.95	85.20	-28.3	40,634	-0.07%
2018/07/18	27	84.17	43.1	83.98	84.10	-16.1	41,177	-0.04%
2018/07/17	7	83.06	39.4	82.74	82.90	-32.4	41,148	-0.08%
2018/07/16	22	83.12	126	83.11	82.80	-104	41,273	-0.25%	大賣/鉅額交易
2018/07/13	5.5	82.33	60.2	82.50	82.90	-54.7	42,018	-0.13%
2018/07/12	29	81.07	8.1	81.28	81.20	20.9	42,639	0.05%
2018/07/11	8.1	81.44	30	81.51	81.60	-21.9	42,885	-0.05%
2018/07/10	18.1	80.65	7	80.54	80.50	11.1	42,680	0.03%
2018/07/09	26.1	81.04	19.6	81.25	80.80	6.4	42,584	0.02%
2018/07/06	36.1	80.49	37	80.66	80.50	-0.9	42,830	0.00%
2018/07/05	16	81.23	13	81.14	81.20	3	42,840	0.01%
2018/07/04	10.5	81.48	5.3	81.36	81.60	5.3	43,143	0.01%
2018/07/03	15.6	80.99	31.4	80.80	80.70	-15.8	43,802	-0.04%
2018/07/02	61.1	81.67	2	82.10	81.00	59.1	44,386	0.13%
2018/06/29	23.4	82.02	31.3	82.55	83.20	-7.9	44,722	-0.02%
2018/06/28	24	80.61	7.5	80.55	80.50	16.5	46,328	0.04%
2018/06/27	44	81.20	23.4	81.10	80.90	20.6	46,430	0.04%
2018/06/26	91.2	80.64	66.3	80.87	81.00	24.9	46,386	0.05%
2018/06/25	42.1	81.73	29.1	81.61	81.50	13	46,072	0.03%
2018/06/22	43.1	82.17	31	82.19	82.30	12.1	45,973	0.03%
2018/06/21	29.1	83.03	8.5	82.99	82.70	20.6	45,954	0.04%
2018/06/20	34.9	82.30	16	82.56	83.00	18.9	46,402	0.04%
2018/06/19	74.2	83.34	25	83.24	83.00	49.2	46,024	0.11%
2018/06/15	28.6	84.77	6	84.90	85.00	22.6	45,391	0.05%
2018/06/14	84.1	86.22	47.2	86.17	85.50	36.9	44,934	0.08%
2018/06/13	30.3	87.85	11	87.76	87.80	19.3	44,377	0.04%
2018/06/12	38.3	87.69	10.3	87.66	87.70	28	45,087	0.06%
2018/06/11	61.5	87.44	24.9	87.83	87.40	36.6	45,024	0.08%
2018/06/08	101.2	89.08	26	89.92	88.30	75.2	45,184	0.17%	大買/
2018/06/07	27.1	90.03	74	90.21	91.20	-46.9	44,916	-0.10%
2018/06/06	12.1	89.07	52	88.76	89.10	-39.9	44,888	-0.09%
2018/06/05	16	87.69	32	88.06	88.10	-16	45,553	-0.04%
2018/06/04	46.1	87.77	24	87.78	87.80	22.1	45,573	0.05%
2018/06/01	6	86.55	19	86.40	86.60	-13	45,724	-0.03%
2018/05/31	20.1	86.66	5	87.28	85.70	15.1	45,907	0.03%
2018/05/30	50	87.20	58	87.08	87.40	-8	45,020	-0.02%
2018/05/29	16	88.15	23.3	88.13	87.60	-7.3	44,829	-0.02%
2018/05/28	84.1	88.36	167.7	88.48	88.80	-83.6	44,821	-0.19%	大賣/
2018/05/25	35.5	86.29	83.7	85.82	86.50	-48.1	44,419	-0.11%
2018/05/24	17	84.11	34.5	84.30	84.10	-17.5	44,188	-0.04%
2018/05/23	11.1	84.03	13	84.22	83.60	-1.9	44,702	0.00%
2018/05/22	16.1	84.32	15	84.17	84.00	1.1	45,124	0.00%
2018/05/21	48	85.05	60.4	85.17	85.00	-12.4	45,700	-0.03%
2018/05/18	12	84.27	36.1	84.36	83.90	-24.1	46,339	-0.05%
2018/05/17	24.5	84.93	52.3	85.02	84.20	-27.8	47,022	-0.06%
2018/05/16	56.2	84.91	25	84.94	84.60	31.2	47,215	0.07%
2018/05/15	121.6	87.31	60	86.77	86.00	61.6	47,488	0.13%	大買/
2018/05/14	118.4	88.69	201.1	88.80	89.00	-82.8	48,662	-0.17%	大買/大賣/
2018/05/11	46.7	84.17	91	84.43	85.00	-44.4	47,388	-0.09%
2018/05/10	13.1	82.49	20.3	82.59	82.90	-7.2	47,391	-0.02%
2018/05/09	36.2	82.19	6	82.67	81.80	30.2	47,644	0.06%
2018/05/08	8.1	82.22	24.5	82.33	82.60	-16.4	48,053	-0.03%
2018/05/07	26.9	81.26	7.5	81.57	81.60	19.4	48,209	0.04%
2018/05/04	23.1	80.65	4	80.60	80.40	19.1	48,519	0.04%
2018/05/03	90.6	80.40	20.3	80.48	80.10	70.4	48,855	0.14%
2018/05/02	49.1	82.56	9.5	83.12	81.80	39.6	48,950	0.08%
2018/04/30	20.9	82.65	61	82.57	82.90	-40.1	49,029	-0.08%
2018/04/27	37.1	81.02	43.1	81.10	81.50	-6	49,363	-0.01%
2018/04/26	122.2	80.80	61.4	81.27	80.60	60.8	49,915	0.12%	大買/
2018/04/25	78.6	80.09	30.1	79.91	80.40	48.5	50,957	0.10%
2018/04/24	82.2	81.10	94.2	81.40	80.60	-12	51,057	-0.02%
2018/04/23	83.2	83.27	21	83.20	83.00	62.2	50,484	0.12%
2018/04/20	38	83.98	39	83.97	84.00	-1	50,371	0.00%
2018/04/19	123.4	84.28	78	84.48	85.00	45.4	50,547	0.09%	大買/
2018/04/18	160.5	85.31	80	85.90	84.80	80.5	50,204	0.16%	大買/
2018/04/17	49	86.75	11.1	86.81	86.50	37.9	50,087	0.08%
2018/04/16	12.4	87.53	16	87.50	87.60	-3.6	50,333	-0.01%
2018/04/13	47	87.03	12	87.14	87.00	35	50,506	0.07%
2018/04/12	64	87.07	3	87.17	86.80	61	50,851	0.12%
2018/04/11	30	87.84	12.2	88.13	87.30	17.8	51,181	0.03%
2018/04/10	30	87.12	7	87.21	87.00	23	51,411	0.04%
2018/04/09	38.2	86.97	70	86.87	87.40	-31.8	51,757	-0.06%
2018/04/03	100.2	87.21	44.6	87.16	87.20	55.6	51,281	0.11%
2018/04/02	85.3	88.22	12.6	88.48	88.10	72.8	50,921	0.14%
2018/03/31	303.8	88.72	51	89.76	88.50	252.8	50,680	0.50%	大買/鉅額交易
2018/03/30	51.1	91.55	46	91.76	91.40	5.1	48,765	0.01%
2018/03/29	28	90.13	17.2	90.23	90.00	10.9	48,632	0.02%
2018/03/28	25	90.49	10.3	90.58	90.10	14.7	48,333	0.03%
2018/03/27	14.3	91.03	19	91.23	91.20	-4.7	48,237	-0.01%
2018/03/26	46.4	89.92	16.9	89.98	90.20	29.6	48,082	0.06%
2018/03/23	79.1	90.93	14	90.96	90.40	65.1	48,202	0.13%
2018/03/22	21.1	92.90	25	92.85	92.80	-3.9	48,376	-0.01%
2018/03/21	8	92.58	2	92.50	92.40	6	48,263	0.01%
2018/03/20	26	92.67	25.1	92.68	92.60	0.9	48,615	0.00%
2018/03/19	29	92.87	20	93.15	92.90	9	48,662	0.02%
2018/03/16	44	93.09	39.7	93.32	92.80	4.3	48,767	0.01%
2018/03/15	30	93.02	55	93.13	93.40	-25	48,424	-0.05%
2018/03/14	59	93.64	27.3	93.63	93.30	31.7	48,939	0.06%
2018/03/13	45.3	95.42	149	95.61	95.20	-103.7	48,868	-0.21%	大賣/鉅額交易
2018/03/12	28.3	94.06	103.2	93.90	94.30	-74.9	48,136	-0.16%	大賣/
2018/03/09	210	91.10	138.1	91.52	91.90	71.9	48,311	0.15%	大買/大賣/
2018/03/08	20.6	89.44	13	89.47	89.40	7.6	48,434	0.02%
2018/03/07	85.2	89.35	42	89.00	88.50	43.2	48,600	0.09%
2018/03/06	14	88.41	221.5	88.01	88.20	-207.5	49,225	-0.42%	大賣/鉅額交易
2018/03/05	41.6	87.47	9	87.64	87.00	32.6	49,994	0.07%
2018/03/02	17	87.22	11	87.29	87.80	6	49,680	0.01%
2018/03/01	16.2	87.86	8	87.98	87.90	8.2	49,850	0.02%
2018/02/27	47.6	89.08	34	89.39	88.10	13.6	49,752	0.03%
2018/02/26	89.1	89.27	16	89.31	88.80	73.1	49,448	0.15%
2018/02/23	25.1	88.85	87.5	88.82	88.90	-62.4	49,325	-0.13%
2018/02/22	93	87.97	11.1	87.88	87.90	81.9	49,530	0.17%
2018/02/21	32.8	88.55	19.2	88.46	88.20	13.6	49,335	0.03%
2018/02/12	141.5	87.78	8.2	87.70	87.60	133.3	48,915	0.27%	大買/鉅額交易
2018/02/09	72	87.11	146	87.64	87.50	-74	48,743	-0.15%	大賣/
2018/02/08	48.2	89.40	22.9	89.46	89.00	25.3	48,453	0.05%
2018/02/07	59.1	90.51	17	90.55	90.00	42.1	49,905	0.08%
2018/02/06	235.5	89.87	183	89.34	89.20	52.5	49,153	0.11%	大買/大賣/
2018/02/05	64.1	92.98	12	92.98	92.80	52.1	47,142	0.11%
2018/02/02	44.4	94.51	37.6	94.90	95.20	6.8	47,140	0.01%
2018/02/01	19	93.43	37	93.46	93.50	-18	47,024	-0.04%
2018/01/31	90.6	92.49	41	92.77	92.20	49.6	46,756	0.11%
2018/01/30	86.6	94.02	32.2	94.02	93.60	54.4	46,299	0.12%
2018/01/29	41.6	94.76	8	94.84	94.70	33.6	46,043	0.07%
2018/01/26	162.4	95.41	24	95.74	95.40	138.4	45,847	0.30%	大買/鉅額交易
2018/01/25	86.2	95.75	56	96.01	95.40	30.2	45,486	0.07%
2018/01/24	74.1	95.99	16.3	96.26	95.90	57.8	44,848	0.13%
2018/01/23	41.6	96.04	59	96.05	96.90	-17.4	44,696	-0.04%
2018/01/22	25.9	96.96	39.1	96.46	96.60	-13.2	44,513	-0.03%
2018/01/19	110	96.06	135	96.14	96.90	-25	43,848	-0.06%	大買/大賣/
2018/01/18	57.3	94.39	104	94.42	93.80	-46.7	42,486	-0.11%	大賣/
2018/01/17	8.6	93.07	6	93.08	93.40	2.6	42,043	0.01%
2018/01/16	51.2	93.42	9	93.30	93.40	42.2	41,887	0.10%
2018/01/15	30.8	92.84	15.5	93.00	93.30	15.3	41,766	0.04%
2018/01/12	63	91.86	7.5	91.97	91.80	55.5	41,540	0.13%
2018/01/11	43.9	91.36	7.4	91.81	91.40	36.5	41,459	0.09%
2018/01/10	134.8	91.09	32.2	90.95	90.80	102.6	40,939	0.25%	大買/鉅額交易
2018/01/09	36	91.92	7.3	92.01	91.80	28.7	40,640	0.07%
2018/01/08	105.5	91.87	35.4	91.86	91.80	70.1	40,616	0.17%	大買/
2018/01/05	96.1	92.11	14.6	92.27	93.00	81.5	40,275	0.20%
2018/01/04	96.6	92.86	5.4	93.22	92.60	91.2	39,996	0.23%
2018/01/03	92.4	94.41	11	94.58	94.00	81.4	39,819	0.20%
2018/01/02	51.8	95.10	25.9	95.27	95.00	25.9	39,215	0.07%