鴻海 (2317)-日盛-忠孝券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/07	16	103.16	13	103.00	103.00	3	32,418	0.01%
2023/04/06	8.1	103.44	0	0.00	103.50	8.1	32,371	0.02%
2023/03/31	39	104.49	18	104.06	104.00	21	31,976	0.07%
2023/03/30	0	0.00	17	104.03	104.50	-17	32,025	-0.05%
2023/03/29	3.1	103.34	2.4	103.08	103.50	0.7	32,165	0.00%
2023/03/28	9	103.17	2	103.50	103.00	7	32,556	0.02%
2023/03/27	2	104.25	5	103.50	103.50	-3	32,645	-0.01%
2023/03/24	4	104.75	30	104.63	105.50	-26	33,306	-0.08%
2023/03/23	5	103.40	4	103.75	103.50	1	32,568	0.00%
2023/03/22	4.1	103.62	1	103.50	103.50	3.1	32,454	0.01%
2023/03/21	3	103.49	7.9	103.75	103.50	-4.8	32,672	-0.01%
2023/03/20	2.3	102.57	50	102.50	102.50	-47.7	32,644	-0.15%
2023/03/17	3.1	103.98	20.4	103.95	103.50	-17.3	32,828	-0.05%
2023/03/16	15	102.50	2	102.50	102.00	13	32,303	0.04%
2023/03/15	4	102.50	0	0.00	102.50	4	32,585	0.01%
2023/03/14	2.2	102.27	0	0.00	102.00	2.2	33,160	0.01%
2023/03/13	11.2	102.53	21	102.48	103.00	-9.8	33,434	-0.03%
2023/03/10	7.4	101.93	23	101.96	102.00	-15.7	34,333	-0.05%
2023/03/09	16.1	102.63	0	102.50	102.50	16.1	34,973	0.05%
2023/03/08	4	104.38	10	104.55	104.00	-6	35,167	-0.02%
2023/03/07	59.2	105.50	57.5	105.31	105.00	1.8	35,211	0.00%
2023/03/06	0.1	103.00	5.3	103.59	103.50	-5.2	34,782	-0.02%
2023/03/03	28	103.39	9	103.39	102.50	19	34,733	0.05%
2023/03/02	0.2	102.00	2.2	102.27	102.50	-2	34,949	-0.01%
2023/03/01	15	100.77	6	101.58	102.00	9	35,010	0.03%
2023/02/24	16.4	101.49	3	102.50	101.00	13.4	34,736	0.04%
2023/02/23	2	103.00	8.2	102.80	103.00	-6.2	34,341	-0.02%
2023/02/22	6	101.50	1.2	102.00	102.00	4.8	34,713	0.01%
2023/02/21	2	102.51	15	102.53	102.50	-13	34,783	-0.04%
2023/02/20	6.7	103.20	7.1	103.35	103.00	-0.4	35,331	0.00%
2023/02/17	2	103.00	111.1	103.46	103.50	-109.1	35,745	-0.31%	大賣/鉅額交易
2023/02/16	10	103.20	14	103.25	103.50	-4	36,384	-0.01%
2023/02/15	3	102.33	47.6	102.08	102.50	-44.6	37,202	-0.12%
2023/02/14	1	101.50	6	101.75	102.00	-5	37,250	-0.01%
2023/02/13	3.2	101.35	7.1	101.43	101.00	-3.9	37,616	-0.01%
2023/02/10	5	101.20	5	101.40	101.50	0	37,809	0.00%
2023/02/09	2	101.00	1	101.00	101.00	1	38,059	0.00%
2023/02/08	15.5	100.60	0	0.00	100.50	15.5	38,379	0.04%
2023/02/07	8.2	101.01	1	101.50	100.50	7.2	38,627	0.02%
2023/02/06	14.3	101.85	19	101.58	101.50	-4.7	38,581	-0.01%
2023/02/03	11.3	99.72	1	99.60	99.60	10.3	38,523	0.03%
2023/02/02	27.4	100.15	2	100.50	100.00	25.4	38,531	0.07%
2023/02/01	11	100.23	6.2	100.03	100.00	4.8	38,077	0.01%
2023/01/31	34.8	100.20	33.3	99.99	99.70	1.5	37,933	0.00%
2023/01/30	33.7	98.23	7.3	99.14	98.10	26.4	37,093	0.07%
2023/01/17	21.1	98.23	1	98.30	98.10	20.1	36,341	0.06%
2023/01/16	6	98.62	0	0.00	98.10	6	36,361	0.02%
2023/01/13	17.1	98.94	1	98.80	98.60	16.1	36,315	0.04%
2023/01/12	1.2	99.00	0	0.00	98.60	1.2	36,978	0.00%
2023/01/11	6	99.33	2	99.55	99.10	4	37,569	0.01%
2023/01/10	3	99.37	1.5	99.60	99.40	1.5	37,879	0.00%
2023/01/09	12.1	99.11	10.5	99.40	99.10	1.6	38,027	0.00%
2023/01/06	14.6	98.53	1	98.50	98.40	13.6	37,890	0.04%
2023/01/05	8	98.25	5	98.30	98.00	3	38,045	0.01%
2023/01/04	32.1	98.26	0	0.00	98.10	32.1	38,079	0.08%
2023/01/03	31.3	98.75	2.2	99.00	99.10	29.1	38,013	0.08%
2022/12/30	5	100.02	6	99.98	99.90	-1	37,602	0.00%
2022/12/29	21.4	99.72	2	99.80	99.70	19.4	37,753	0.05%
2022/12/28	4.1	100.01	0	0.00	100.50	4.1	38,005	0.01%
2022/12/27	1.2	100.54	0.8	100.50	100.50	0.4	37,915	0.00%
2022/12/26	2	100.50	0	100.50	101.00	2	38,115	0.01%
2022/12/23	0	0.00	2	100.25	101.00	-2	38,434	-0.01%
2022/12/22	0.3	101.00	2.5	101.00	101.00	-2.2	38,849	-0.01%
2022/12/21	0	100.50	1	100.50	100.00	-1	39,308	0.00%
2022/12/20	5	100.50	0	0.00	100.00	5	39,198	0.01%
2022/12/19	4.1	100.76	4	101.50	101.50	0.1	39,135	0.00%
2022/12/16	15.1	100.60	2	101.50	100.50	13.1	38,899	0.03%
2022/12/15	4	101.88	20	101.50	101.50	-16	38,102	-0.04%
2022/12/14	2	101.50	1	102.50	102.50	1	38,124	0.00%
2022/12/13	7.1	101.29	10	101.50	101.00	-2.9	38,141	-0.01%
2022/12/12	27.5	101.96	1	102.00	102.00	26.5	37,850	0.07%
2022/12/09	2	102.25	1	103.00	102.00	1	38,145	0.00%
2022/12/08	12.1	101.83	1	102.00	101.50	11.1	37,890	0.03%
2022/12/07	10.4	102.64	3	103.17	102.00	7.4	37,817	0.02%
2022/12/06	16	103.28	23	103.78	103.00	-7	37,621	-0.02%
2022/12/05	4.1	105.99	25.4	105.96	105.50	-21.3	37,014	-0.06%
2022/12/02	21.2	105.41	33.1	104.89	105.50	-11.9	36,500	-0.03%
2022/12/01	20.4	102.30	33.2	102.50	103.00	-12.8	35,734	-0.04%
2022/11/30	49	100.69	2	101.00	100.50	47	34,905	0.13%
2022/11/29	2.1	99.90	0	0.00	100.00	2.1	34,038	0.01%
2022/11/28	8.4	99.96	2	99.95	100.00	6.4	33,757	0.02%
2022/11/25	11.1	100.50	2	101.00	100.50	9.1	33,605	0.03%
2022/11/24	14.4	100.08	15.8	100.21	101.00	-1.4	33,507	0.00%
2022/11/23	1	101.01	1	100.50	100.50	0	33,169	0.00%
2022/11/22	7	100.14	2	100.00	100.50	5	33,091	0.02%
2022/11/21	9.1	100.50	5	100.50	100.00	4.1	32,902	0.01%
2022/11/18	23.8	101.04	18	101.17	100.50	5.8	32,636	0.02%
2022/11/17	25	101.50	1	101.50	101.50	24	32,326	0.07%
2022/11/16	35	101.89	6	102.17	101.50	29	32,188	0.09%
2022/11/15	14	101.68	7	101.64	101.50	7	31,685	0.02%
2022/11/14	26	100.90	9	100.94	101.50	17	31,198	0.05%
2022/11/11	121.6	100.79	1	101.50	100.00	120.6	30,512	0.40%	大買/鉅額交易
2022/11/10	16	100.59	0	0.00	100.50	16	29,543	0.05%
2022/11/09	5.2	101.42	7	101.79	102.50	-1.8	29,373	-0.01%
2022/11/08	28.1	100.11	0	0.00	100.00	28.1	29,190	0.10%
2022/11/07	244.2	100.00	8	100.00	100.00	236.2	29,498	0.80%	大買/鉅額交易
2022/11/04	13.2	100.09	0.1	100.50	100.50	13.1	29,858	0.04%
2022/11/03	8.3	101.07	11.1	100.91	101.00	-2.8	29,990	-0.01%
2022/11/02	1.1	101.56	27	101.52	102.00	-25.9	29,765	-0.09%
2022/11/01	13.5	101.47	2	101.50	101.50	11.5	29,668	0.04%
2022/10/31	3.1	101.52	1	102.00	102.50	2.1	29,304	0.01%
2022/10/28	0	0.00	5	103.80	104.00	-5	29,222	-0.02%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	103.00	7	103.50	104.00	-7	29,519	-0.02%
2022/10/25	0	0.00	5	102.60	103.50	-5	29,293	-0.02%
2022/10/24	2	103.25	0	0.00	103.00	2	29,045	0.01%
2022/10/21	1.1	102.11	0.5	103.50	103.50	0.6	28,923	0.00%
2022/10/20	8	101.69	1	101.99	102.50	7	29,034	0.02%
2022/10/19	2	104.00	3	103.66	103.00	-1	28,453	0.00%
2022/10/18	11.1	103.91	0	0.00	103.50	11.1	28,204	0.04%
2022/10/17	6	104.92	0	0.00	105.00	6	28,041	0.02%
2022/10/14	0	105.00	4	105.00	105.00	-4	27,956	-0.01%
2022/10/13	20.1	103.50	0.6	103.50	103.50	19.5	28,122	0.07%
2022/10/12	4	103.75	0	0.00	103.00	4	27,974	0.01%
2022/10/11	4	104.38	4	104.38	104.00	0	27,628	0.00%
2022/10/07	2	107.00	1	107.50	107.50	1	27,413	0.00%
2022/10/06	8	107.19	3	107.50	107.50	5	27,815	0.02%
2022/10/05	5	106.50	27	106.57	107.00	-22	27,893	-0.08%
2022/10/04	6	102.42	2	102.25	102.50	4	27,455	0.01%
2022/10/03	7.3	101.08	0	0.00	101.00	7.3	27,474	0.03%
2022/09/30	8	100.75	3	100.67	102.00	5	27,695	0.02%
2022/09/29	11	101.50	1	101.50	101.50	10	27,913	0.04%
2022/09/28	16.3	101.19	10	101.95	100.50	6.3	28,002	0.02%
2022/09/27	6.2	104.00	3	104.00	103.50	3.2	27,942	0.01%
2022/09/26	15.2	104.23	8	104.25	104.00	7.2	28,760	0.03%
2022/09/23	1	106.50	1.2	106.50	106.50	-0.2	29,122	0.00%
2022/09/22	3	106.67	0	0.00	107.00	3	29,606	0.01%
2022/09/21	0.2	107.00	6	107.50	107.00	-5.8	29,763	-0.02%
2022/09/20	0	0.00	2	108.00	108.50	-2	29,793	-0.01%
2022/09/19	2	106.75	5	106.50	107.00	-3	29,797	-0.01%
2022/09/16	2	107.25	1	107.50	107.50	1	30,004	0.00%
2022/09/15	26.1	108.00	0	0.00	108.00	26.1	30,148	0.09%
2022/09/14	17	107.50	2	107.50	107.50	15	30,383	0.05%
2022/09/13	0.1	110.00	5	109.80	110.00	-4.9	30,584	-0.02%
2022/09/12	2	108.00	5	108.00	108.50	-3	30,594	-0.01%
2022/09/08	4	106.63	5	107.00	107.00	-1	31,113	0.00%
2022/09/07	7	106.29	1	106.50	106.00	6	31,387	0.02%
2022/09/06	0	0.00	1	108.50	108.50	-1	31,270	0.00%
2022/09/05	1.2	108.00	1	108.00	108.00	0.2	31,528	0.00%
2022/09/02	15	107.50	1	107.51	107.50	14	31,931	0.04%
2022/09/01	9.3	107.52	0	0.00	107.50	9.3	32,046	0.03%
2022/08/31	8	107.81	9	108.89	109.00	-1	31,915	0.00%
2022/08/30	4	108.25	1	109.00	108.50	3	31,741	0.01%
2022/08/29	9.2	108.01	3	108.50	108.00	6.2	32,006	0.02%
2022/08/26	1.2	110.42	2	109.50	110.50	-0.8	32,155	0.00%
2022/08/25	2	110.00	4	109.88	109.50	-2	32,478	-0.01%
2022/08/24	7	109.29	1	109.50	109.50	6	33,426	0.02%
2022/08/23	0	0.00	6	110.00	110.00	-6	34,509	-0.02%
2022/08/22	4	110.13	4	110.50	111.00	0	34,940	0.00%
2022/08/19	6.1	111.01	0	0.00	111.00	6.1	35,525	0.02%
2022/08/18	15.3	111.50	6	112.00	112.00	9.3	35,898	0.03%
2022/08/17	3	112.00	13	111.81	112.50	-10	36,728	-0.03%
2022/08/16	7	111.07	0	0.00	111.00	7	36,840	0.02%
2022/08/15	6.1	112.41	10	112.50	112.00	-4	36,930	-0.01%
2022/08/12	12	113.25	55.1	112.90	112.50	-43.1	37,208	-0.12%
2022/08/11	1	112.50	91.5	112.09	113.00	-90.5	37,022	-0.24%
2022/08/10	20	110.18	18	110.42	110.00	2	36,918	0.01%
2022/08/09	74	108.99	7	108.64	109.00	67	36,398	0.18%
2022/08/08	0.2	108.00	0	0.00	108.00	0.2	36,343	0.00%
2022/08/05	20.2	108.50	4	108.75	108.00	16.2	36,295	0.04%
2022/08/04	4	107.13	9	108.06	108.00	-5	36,249	-0.01%
2022/08/03	3	107.17	1	107.00	108.50	2	35,932	0.01%
2022/08/02	10.1	106.91	8	106.50	108.00	2.1	35,709	0.01%
2022/08/01	0.2	109.00	2	108.75	109.00	-1.8	35,441	-0.01%
2022/07/29	21.2	108.74	5	109.00	109.00	16.2	35,652	0.05%
2022/07/28	9	108.50	0	0.00	108.50	9	35,867	0.03%
2022/07/27	3	108.17	19.6	108.05	108.00	-16.6	36,003	-0.05%
2022/07/26	0	0.00	20	107.58	108.00	-20	35,778	-0.06%
2022/07/25	10	107.00	6.2	107.18	107.50	3.8	35,635	0.01%
2022/07/22	15	106.43	7.9	105.88	106.00	7.1	35,447	0.02%
2022/07/21	0	0.00	9.3	104.86	105.50	-9.3	35,462	-0.03%
2022/07/20	4.1	104.00	0	0.00	103.50	4.1	35,419	0.01%
2022/07/19	15	104.33	13	104.00	104.00	2	35,511	0.01%
2022/07/18	1.1	104.55	0	105.00	105.00	1.1	35,446	0.00%
2022/07/15	3	105.00	4	105.25	105.00	-1	35,469	0.00%
2022/07/14	20	104.50	6	104.50	105.00	14	35,384	0.04%
2022/07/13	1	103.00	4	103.25	102.50	-3	34,910	-0.01%
2022/07/12	3	100.33	3	100.07	100.50	0	34,569	0.00%
2022/07/11	8	100.75	6	101.17	101.00	2	34,330	0.01%
2022/07/08	8.3	102.30	1.1	103.55	102.00	7.2	34,172	0.02%
2022/07/07	67	102.57	10	102.40	103.50	57	33,867	0.17%
2022/07/06	8.2	100.88	0	0.00	100.50	8.2	33,478	0.02%
2022/07/05	2.1	102.29	8	102.56	102.50	-5.9	33,199	-0.02%
2022/07/04	11.5	100.47	33.4	100.56	100.00	-22	32,860	-0.07%
2022/07/01	9.1	107.29	21	106.11	106.00	-11.9	32,262	-0.04%
2022/06/30	6.5	109.54	7.1	109.96	109.00	-0.6	31,744	0.00%
2022/06/29	5	111.80	1	111.50	111.00	4	31,393	0.01%
2022/06/28	4	111.25	5	112.00	112.00	-1	31,168	0.00%
2022/06/27	5	111.50	9	111.50	111.00	-4	31,040	-0.01%
2022/06/24	1.5	110.00	33	109.67	110.00	-31.5	30,863	-0.10%
2022/06/23	89.1	108.82	33	108.05	108.00	56.1	30,701	0.18%
2022/06/22	24	110.04	0	110.00	109.50	24	30,281	0.08%
2022/06/21	1	111.02	10.1	111.20	112.00	-9	30,597	-0.03%
2022/06/20	1.1	109.46	8.1	109.38	109.00	-7	30,276	-0.02%
2022/06/17	5	109.90	4	110.25	109.50	1	30,071	0.00%
2022/06/16	0.1	112.00	3	112.67	111.50	-2.9	29,597	-0.01%
2022/06/15	15	112.40	15.8	111.94	112.00	-0.8	30,439	0.00%
2022/06/14	12	111.54	6	111.00	111.50	6	30,755	0.02%
2022/06/13	25.5	111.62	3.1	111.50	111.50	22.4	30,823	0.07%
2022/06/10	4.2	114.26	5.4	114.41	114.00	-1.1	30,587	0.00%
2022/06/09	5	114.70	6.1	114.93	115.50	-1.1	30,617	0.00%
2022/06/08	1	114.00	26	113.52	114.00	-25	30,518	-0.08%
2022/06/07	8	114.25	1.7	114.06	113.50	6.3	30,625	0.02%
2022/06/06	14	114.86	20	115.35	115.50	-6	30,483	-0.02%
2022/06/02	20.2	115.15	10.4	115.30	114.00	9.8	30,890	0.03%
2022/06/01	7.2	114.92	33.5	114.43	114.50	-26.3	31,010	-0.08%
2022/05/31	1	111.53	41.8	111.81	113.00	-40.8	30,133	-0.14%
2022/05/30	1	110.00	30	110.28	110.50	-29	28,871	-0.10%
2022/05/27	1	110.97	20.2	110.38	110.00	-19.2	28,372	-0.07%
2022/05/26	8	109.19	10	109.30	109.00	-2	27,992	-0.01%
2022/05/25	38	109.53	25.1	109.56	109.50	12.9	27,818	0.05%
2022/05/24	5	108.30	38	108.53	108.00	-33	27,347	-0.12%
2022/05/23	11.2	107.99	87.1	108.48	108.00	-75.9	26,969	-0.28%
2022/05/20	4	107.63	43.2	108.00	107.00	-39.2	26,832	-0.15%
2022/05/19	16	106.47	9.2	106.40	107.50	6.8	26,456	0.03%
2022/05/18	45	106.44	43.1	106.80	107.00	1.9	26,023	0.01%
2022/05/17	2	104.75	1	105.00	105.00	1	25,518	0.00%
2022/05/16	1.1	104.00	3	104.00	104.50	-1.9	25,323	-0.01%
2022/05/13	1	103.50	0	0.00	104.00	1	25,172	0.00%
2022/05/12	3.7	102.64	0	0.00	102.00	3.7	25,217	0.01%
2022/05/11	4	103.50	0.6	103.50	103.00	3.5	25,124	0.01%
2022/05/10	0	0.00	4.6	103.83	104.00	-4.6	25,133	-0.02%
2022/05/09	3	103.67	6	103.75	104.00	-3	25,217	-0.01%
2022/05/06	34.1	103.09	28	103.50	104.00	6.1	25,527	0.02%
2022/05/05	1	105.00	3.1	104.66	104.50	-2.1	25,631	-0.01%
2022/05/04	0	0.00	2	104.00	104.00	-2	25,602	-0.01%
2022/05/03	19.1	102.49	17	102.47	102.50	2.1	25,586	0.01%
2022/04/29	0	0.00	4	102.00	102.00	-4	25,993	-0.02%
2022/04/28	2.1	100.98	2	101.00	101.50	0.1	26,305	0.00%
2022/04/27	25.1	100.40	3	100.00	100.00	22.1	26,323	0.08%
2022/04/26	5.3	101.12	0	0.00	101.00	5.3	26,227	0.02%
2022/04/25	7	100.99	6	100.58	100.50	1	26,131	0.00%
2022/04/21	0.1	103.50	1.3	103.89	103.00	-1.2	26,086	0.00%
2022/04/20	1.1	102.05	1.1	102.55	103.00	0	26,106	0.00%
2022/04/19	13	102.42	0	0.00	102.00	13	26,095	0.05%
2022/04/18	1.2	102.58	0	0.00	102.50	1.2	26,235	0.00%
2022/04/15	6.3	103.49	0	0.00	103.00	6.3	26,622	0.02%
2022/04/14	2.1	104.24	0	0.00	104.00	2.1	27,070	0.01%
2022/04/13	17.3	103.50	1	103.50	104.00	16.3	27,740	0.06%
2022/04/12	16	102.06	4	102.50	102.00	12	29,846	0.04%
2022/04/11	2.4	102.34	2.2	102.03	102.00	0.3	29,853	0.00%
2022/04/08	24	102.96	2	103.00	103.00	22	29,736	0.07%
2022/04/07	3.3	103.58	3	104.50	103.00	0.3	29,605	0.00%
2022/04/06	11	104.55	23	104.52	105.00	-12	29,253	-0.04%
2022/04/01	11.2	105.00	0	0.00	104.50	11.2	28,990	0.04%
2022/03/31	20	106.00	2	106.00	106.00	18	28,748	0.06%
2022/03/30	3	105.50	3	106.00	105.50	0	28,608	0.00%
2022/03/29	1	105.50	3	106.00	105.50	-2	28,506	-0.01%
2022/03/28	22	106.00	25	105.58	106.00	-3	28,443	-0.01%
2022/03/25	2	106.25	7.2	106.50	106.00	-5.2	28,332	-0.02%
2022/03/24	2.2	106.43	10.4	107.05	106.50	-8.2	28,289	-0.03%
2022/03/23	2	104.50	23	104.50	105.50	-21	27,980	-0.08%
2022/03/22	48	104.00	0	0.00	104.00	48	28,224	0.17%
2022/03/21	3	105.50	30	105.53	104.50	-27	28,256	-0.10%
2022/03/18	26.4	104.96	29	105.38	106.00	-2.6	28,271	-0.01%
2022/03/17	24.5	103.97	7.4	103.73	104.00	17.1	27,192	0.06%
2022/03/16	11.1	101.14	12.3	100.51	101.50	-1.2	26,806	0.00%
2022/03/15	4.3	101.51	5.1	101.51	101.00	-0.8	26,458	0.00%
2022/03/14	7.3	103.42	3	103.83	102.50	4.3	26,525	0.02%
2022/03/11	9	103.22	1	103.50	103.50	8	26,516	0.03%
2022/03/10	0	0.00	6.1	103.16	103.00	-6.1	26,500	-0.02%
2022/03/09	15.1	101.60	0	0.00	101.50	15.1	26,385	0.06%
2022/03/08	43.6	101.01	8	101.25	101.50	35.6	26,349	0.13%
2022/03/07	10.3	103.10	2.8	103.00	102.50	7.5	25,720	0.03%
2022/03/04	3	103.67	11	104.50	105.00	-8	25,816	-0.03%
2022/03/03	2	104.50	9.8	104.74	104.50	-7.8	25,972	-0.03%
2022/03/02	4	104.81	2.1	104.26	104.50	1.9	26,143	0.01%
2022/03/01	71	104.61	3.1	104.99	104.50	68	26,204	0.26%
2022/02/25	11.3	103.00	7	103.00	103.00	4.3	26,220	0.02%
2022/02/24	13.2	103.00	0	0.00	102.50	13.2	26,098	0.05%
2022/02/23	0	105.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	4	104.75	1.3	104.22	104.50	2.7	25,709	0.01%
2022/02/21	0.1	106.00	8.1	106.12	106.00	-8	25,784	-0.03%
2022/02/17	3.2	105.97	4	106.00	106.00	-0.8	25,998	0.00%
2022/02/16	5	105.10	4	105.50	105.50	1	26,003	0.00%
2022/02/15	21	104.02	9	104.50	104.00	12	26,223	0.05%
2022/02/14	11.6	104.03	2	105.00	104.00	9.6	26,310	0.04%
2022/02/11	6.3	105.11	1	105.50	106.00	5.3	26,318	0.02%
2022/02/10	6	106.25	9	106.22	106.50	-3	26,440	-0.01%
2022/02/09	3.1	105.68	10.3	106.10	106.50	-7.2	26,437	-0.03%
2022/02/08	5.2	105.29	6.8	105.64	105.50	-1.6	26,352	-0.01%
2022/02/07	6.3	103.02	3	103.67	103.00	3.3	25,826	0.01%
2022/01/26	24.1	102.38	16	102.09	102.00	8.1	25,471	0.03%
2022/01/25	16.3	102.60	2	102.50	103.00	14.3	25,257	0.06%
2022/01/24	2	103.25	0.2	104.00	103.00	1.8	25,076	0.01%
2022/01/21	5.3	102.13	5	102.00	102.00	0.3	24,727	0.00%
2022/01/20	7.1	103.57	0	0.00	103.00	7.1	24,415	0.03%
2022/01/19	15.1	103.50	1.3	103.60	103.50	13.8	24,199	0.06%
2022/01/18	3	104.17	0.9	104.50	103.50	2.1	24,100	0.01%
2022/01/17	7.1	103.51	0	0.00	103.50	7.1	24,204	0.03%
2022/01/14	28.9	103.56	2	103.50	103.50	26.9	24,181	0.11%
2022/01/13	4	104.88	0.2	105.00	105.50	3.8	24,050	0.02%
2022/01/12	3.2	104.50	2	104.50	104.50	1.2	24,214	0.01%
2022/01/11	4.2	104.50	4.1	104.27	104.50	0.1	24,338	0.00%
2022/01/10	14.6	105.11	22	104.59	104.50	-7.4	24,605	-0.03%
2022/01/07	7.2	106.93	8.3	106.22	106.50	-1	24,846	0.00%
2022/01/06	19.1	107.03	7.1	106.72	107.00	12.1	24,497	0.05%
2022/01/05	104.6	108.63	105.5	109.15	109.00	-0.9	23,990	0.00%	大買/大賣/
2022/01/03	14.3	103.82	2	103.00	103.00	12.3	22,420	0.05%
2021/12/30	3	104.33	1	104.50	104.00	2	22,693	0.01%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	1	104.50	12.2	105.00	105.50	-11.2	23,528	-0.05%
2021/12/27	0.2	104.00	4.2	104.62	104.50	-4.1	23,690	-0.02%
2021/12/24	3	104.00	4.4	104.61	104.00	-1.4	24,112	-0.01%
2021/12/23	2	104.00	2	104.00	104.00	0	24,295	0.00%
2021/12/22	0	0.00	2	104.00	103.50	-2	24,599	-0.01%
2021/12/21	2	104.25	6	104.25	104.50	-4	24,777	-0.02%
2021/12/20	11.1	103.23	0	0.00	103.00	11.1	24,788	0.04%
2021/12/17	13.1	103.50	1	103.50	103.50	12.1	24,743	0.05%
2021/12/16	12.3	104.21	2	105.00	103.50	10.3	24,530	0.04%
2021/12/15	3	104.50	3	104.83	105.00	0	24,606	0.00%
2021/12/14	5.1	104.40	4.1	104.99	104.50	1.1	24,867	0.00%
2021/12/13	13	105.35	1	105.50	104.50	12	24,882	0.05%
2021/12/10	2.3	105.23	0.1	105.50	105.00	2.2	25,648	0.01%
2021/12/09	18	106.00	5	105.60	106.00	13	25,628	0.05%
2021/12/08	6.1	105.76	3	105.50	105.00	3.1	25,632	0.01%
2021/12/07	11	105.77	0	0.00	106.00	11	25,267	0.04%
2021/12/06	7	105.79	19.4	106.68	106.50	-12.4	25,185	-0.05%
2021/12/03	2	105.50	0.1	105.50	105.00	2	25,281	0.01%
2021/12/02	2.5	105.90	21.2	105.57	105.00	-18.7	25,365	-0.07%
2021/12/01	21	104.40	8.2	105.67	105.50	12.8	25,219	0.05%
2021/11/30	33.4	103.90	21	104.50	103.50	12.4	25,243	0.05%
2021/11/29	5.3	103.91	2.3	104.02	103.50	3.1	24,913	0.01%
2021/11/26	6.7	104.03	4	104.13	103.50	2.7	24,820	0.01%
2021/11/25	2.3	105.35	7.4	105.50	105.00	-5.1	24,927	-0.02%
2021/11/24	9.2	105.02	2.5	105.00	105.50	6.7	24,868	0.03%
2021/11/23	7	106.14	0	106.50	106.00	7	24,601	0.03%
2021/11/22	11.4	106.69	1	107.00	106.50	10.4	24,446	0.04%
2021/11/19	12.3	107.08	8.1	106.75	106.50	4.2	24,384	0.02%
2021/11/18	8.2	106.70	2.1	107.02	107.00	6.1	24,337	0.03%
2021/11/17	15	107.50	8.2	107.82	107.00	6.8	24,205	0.03%
2021/11/16	5	108.40	5.1	108.50	108.00	-0.1	24,180	0.00%
2021/11/15	3	109.00	2.6	109.40	108.00	0.4	24,775	0.00%
2021/11/12	0	108.50	4.2	109.00	109.00	-4.2	24,877	-0.02%
2021/11/11	33.3	107.96	0	0.00	107.50	33.3	24,858	0.13%
2021/11/10	3	108.83	9.1	108.83	109.00	-6.1	25,126	-0.02%
2021/11/09	3	107.50	32.7	107.98	108.00	-29.7	25,521	-0.12%
2021/11/08	5	107.00	1	107.00	107.50	4	25,431	0.02%
2021/11/05	27.5	108.71	15.2	108.50	109.00	12.3	25,877	0.05%
2021/11/04	4.1	107.88	32	108.03	108.00	-27.9	26,297	-0.11%
2021/11/03	1.1	108.00	6	108.17	107.50	-4.9	26,495	-0.02%
2021/11/02	1	108.00	6	107.92	107.50	-5	26,978	-0.02%
2021/11/01	6.2	107.34	2	108.00	106.50	4.2	26,974	0.02%
2021/10/29	14.1	107.00	1	107.50	107.00	13.1	27,025	0.05%
2021/10/28	3	108.17	3.5	108.07	108.50	-0.5	27,041	0.00%
2021/10/27	1.1	108.05	0	0.00	108.00	1.1	27,205	0.00%
2021/10/26	2	108.75	7	108.93	109.00	-5	27,413	-0.02%
2021/10/25	6	107.67	19.1	108.47	108.00	-13.1	27,459	-0.05%
2021/10/22	0	0.00	12.8	107.93	107.50	-12.8	27,653	-0.05%
2021/10/21	0.1	107.50	5.1	108.21	108.00	-5	27,868	-0.02%
2021/10/20	8.4	107.32	5	107.70	107.50	3.4	27,916	0.01%
2021/10/19	15.3	107.37	1.4	107.06	107.00	13.9	27,785	0.05%
2021/10/18	12.4	108.93	9.1	109.51	107.50	3.3	28,334	0.01%
2021/10/15	22	108.48	18.7	108.79	109.50	3.3	28,682	0.01%
2021/10/14	5	107.00	7	107.07	106.50	-2	28,303	-0.01%
2021/10/13	10.2	105.25	6	105.83	105.50	4.2	28,537	0.01%
2021/10/12	7.2	105.58	4	105.13	105.00	3.2	28,786	0.01%
2021/10/08	5.2	107.01	8.2	107.31	108.00	-3	29,185	-0.01%
2021/10/07	35.2	106.01	41.6	106.59	107.00	-6.3	29,179	-0.02%
2021/10/06	30.3	103.24	26.4	103.96	103.00	3.9	29,150	0.01%
2021/10/05	21.9	101.50	29.9	101.66	101.50	-8	28,786	-0.03%
2021/10/04	4.3	103.18	7	103.86	103.00	-2.8	28,567	-0.01%
2021/10/01	23.5	103.48	5.7	103.93	103.00	17.8	28,543	0.06%
2021/09/30	8.2	105.18	5.8	105.04	105.00	2.4	28,439	0.01%
2021/09/29	49	104.91	21.4	104.54	105.00	27.6	28,792	0.10%
2021/09/28	26	106.54	2.5	106.60	106.50	23.5	29,592	0.08%
2021/09/27	71	107.82	51.3	107.62	107.50	19.7	29,497	0.07%
2021/09/24	7.2	107.57	3.2	107.66	107.50	4	29,530	0.01%
2021/09/23	5.2	106.98	2.3	107.00	106.50	2.9	29,793	0.01%
2021/09/22	7.2	106.38	5	106.40	107.00	2.2	29,774	0.01%
2021/09/17	9	108.56	7	109.14	108.50	2	29,528	0.01%
2021/09/16	13.7	108.04	3.1	108.84	107.50	10.6	29,476	0.04%
2021/09/15	12.7	109.26	20.9	109.55	108.50	-8.2	29,612	-0.03%
2021/09/14	5	106.90	3	107.33	107.50	2	29,019	0.01%
2021/09/13	10.4	106.78	1	106.50	106.50	9.4	29,065	0.03%
2021/09/10	11.2	107.10	6	107.75	108.00	5.2	29,390	0.02%
2021/09/09	5	106.50	3.1	107.34	107.00	1.9	29,660	0.01%
2021/09/08	6.5	107.75	5	108.10	107.50	1.5	29,623	0.01%
2021/09/07	51.1	108.75	3	108.50	108.50	48.1	29,547	0.16%
2021/09/06	11	111.68	2.2	112.01	111.00	8.9	29,553	0.03%
2021/09/03	5.1	112.21	23	111.65	112.50	-17.9	29,849	-0.06%
2021/09/02	5.2	111.12	16.1	111.35	111.50	-10.9	29,768	-0.04%
2021/09/01	23.1	111.45	8	111.13	111.00	15.1	29,654	0.05%
2021/08/31	4	108.50	23.5	109.98	111.00	-19.5	29,587	-0.07%
2021/08/30	4.2	108.00	17	108.82	109.00	-12.8	29,418	-0.04%
2021/08/27	3.2	108.16	2	108.00	108.00	1.2	29,666	0.00%
2021/08/26	10.4	107.47	6	107.75	107.50	4.4	29,835	0.01%
2021/08/25	11.3	108.23	3	108.83	108.50	8.3	30,168	0.03%
2021/08/24	3	108.67	18.4	108.66	109.00	-15.4	30,304	-0.05%
2021/08/23	6	106.92	11	107.05	107.50	-5	30,576	-0.02%
2021/08/20	13.4	104.56	11.8	103.61	104.50	1.6	30,649	0.01%
2021/08/19	33.2	103.95	2	103.75	103.00	31.2	31,163	0.10%
2021/08/18	37.4	105.81	17	105.53	107.00	20.4	30,717	0.07%
2021/08/17	3.6	107.00	8	107.31	106.50	-4.4	31,031	-0.01%
2021/08/16	54	107.21	3.3	107.31	107.50	50.8	31,124	0.16%
2021/08/13	7.1	108.52	27	109.09	109.00	-19.9	31,441	-0.06%
2021/08/12	7.1	109.14	1	109.00	109.00	6.1	31,378	0.02%
2021/08/11	13.5	106.93	19	108.26	109.00	-5.6	31,859	-0.02%
2021/08/10	52.2	109.24	2.1	111.00	108.50	50.2	32,440	0.15%
2021/08/09	0.2	112.00	4	112.00	112.00	-3.8	33,341	-0.01%
2021/08/06	0	0.00	8.1	112.43	112.50	-8.1	33,684	-0.02%
2021/08/05	3	111.33	3	112.00	112.00	0	34,169	0.00%
2021/08/04	2	111.75	10	112.00	112.00	-8	36,329	-0.02%
2021/08/03	12.1	111.83	10.3	111.03	111.50	1.8	37,309	0.00%
2021/08/02	2.1	110.01	29	112.38	113.00	-27	37,640	-0.07%
2021/07/30	19.2	110.04	5	110.10	110.00	14.2	38,246	0.04%
2021/07/29	4	110.00	14	111.00	111.00	-10	38,400	-0.03%
2021/07/28	7.6	110.01	12	110.17	110.50	-4.4	39,142	-0.01%
2021/07/27	0.1	111.50	21.2	111.19	111.50	-21.2	40,042	-0.05%
2021/07/26	8.1	109.69	7	110.64	110.00	1.1	40,774	0.00%
2021/07/23	4	110.63	4	112.00	110.50	0	40,978	0.00%
2021/07/22	10.1	110.46	50	111.47	110.50	-39.9	41,267	-0.10%
2021/07/21	175.2	113.83	8	114.69	112.50	167.2	41,185	0.41%	大買/鉅額交易
2021/07/20	25	114.62	3.2	115.16	114.50	21.8	40,817	0.05%
2021/07/19	15.5	117.10	4	116.63	116.50	11.5	41,033	0.03%
2021/07/16	15	118.50	19.3	118.56	119.50	-4.3	41,627	-0.01%
2021/07/15	26.6	118.99	27.1	119.00	119.50	-0.5	41,646	0.00%
2021/07/14	12	116.79	8	116.94	116.00	4	41,038	0.01%
2021/07/13	8	116.25	21.4	116.33	116.50	-13.3	41,122	-0.03%
2021/07/12	5	115.00	10	115.05	115.00	-5	41,396	-0.01%
2021/07/09	10	114.00	2	114.00	114.00	8	41,770	0.02%
2021/07/08	3.1	115.34	4.1	115.75	115.50	-1	42,184	0.00%
2021/07/07	6.1	115.25	9	115.89	115.00	-3	42,614	-0.01%
2021/07/06	8.1	116.37	14.1	116.68	116.50	-6.1	43,302	-0.01%
2021/07/05	19.1	116.08	46.1	115.15	117.00	-27.1	43,911	-0.06%
2021/07/02	4	111.75	1	112.00	111.50	3	43,223	0.01%
2021/07/01	7	112.14	8	111.88	112.00	-1	43,510	0.00%
2021/06/30	14.1	112.85	4	112.88	112.00	10.1	43,940	0.02%
2021/06/29	2.1	112.00	3	112.33	111.50	-0.9	45,039	0.00%
2021/06/28	4	111.63	2	111.75	111.50	2	46,909	0.00%
2021/06/25	27.2	113.98	8.6	113.77	113.00	18.6	47,286	0.04%
2021/06/24	8.2	112.26	16	112.66	113.00	-7.8	47,379	-0.02%
2021/06/23	4.1	110.85	26	110.75	111.50	-21.9	47,741	-0.05%
2021/06/22	8.4	108.88	3	109.50	108.50	5.4	48,354	0.01%
2021/06/21	25	109.18	7.1	108.88	108.50	17.9	49,335	0.04%
2021/06/18	8.5	112.35	2.1	112.02	111.50	6.4	50,635	0.01%
2021/06/17	6.1	110.77	7	111.79	113.00	-0.9	51,947	0.00%
2021/06/16	16.5	111.97	9	112.17	111.50	7.5	54,351	0.01%
2021/06/15	15.2	112.70	0.1	113.00	113.00	15.1	56,251	0.03%
2021/06/11	6	113.17	30	113.32	113.50	-24	58,242	-0.04%
2021/06/10	1	111.00	15	110.60	110.50	-14	59,189	-0.02%
2021/06/09	7	109.79	3	110.00	109.50	4	60,027	0.01%
2021/06/08	4	110.63	3	110.83	110.50	1	61,243	0.00%
2021/06/07	13.2	110.88	2	110.75	110.50	11.2	62,197	0.02%
2021/06/04	10	109.95	7	111.29	112.00	3	62,654	0.00%
2021/06/03	4.2	111.40	9.5	112.32	111.00	-5.3	62,906	-0.01%
2021/06/02	36.1	112.44	2	112.00	112.00	34.1	63,414	0.05%
2021/06/01	22	114.07	6	114.33	114.50	16	64,306	0.02%
2021/05/31	6	112.92	15	112.87	113.50	-9	65,255	-0.01%
2021/05/28	11	110.86	9	110.94	111.00	2	66,126	0.00%
2021/05/27	11.3	108.84	6	108.58	109.50	5.3	66,575	0.01%
2021/05/26	19	111.24	9	111.22	111.50	10	67,559	0.01%
2021/05/25	10.1	111.95	30	111.82	112.00	-20	69,013	-0.03%
2021/05/24	16.5	108.48	10	108.90	109.50	6.5	69,079	0.01%
2021/05/21	6	108.50	44.4	109.05	109.50	-38.4	69,408	-0.06%
2021/05/20	13	105.96	22	106.02	106.00	-9	69,516	-0.01%
2021/05/19	12	105.08	9	105.28	105.00	3	70,236	0.00%
2021/05/18	14.7	104.89	39.1	103.93	107.00	-24.4	70,231	-0.03%
2021/05/17	62.4	99.41	24	99.20	98.20	38.4	70,387	0.05%
2021/05/14	8.4	104.63	28	104.91	104.50	-19.6	70,236	-0.03%
2021/05/13	28.9	102.96	48.3	102.71	103.00	-19.4	70,571	-0.03%
2021/05/12	80.5	99.94	80.5	101.31	102.00	-0.1	70,334	0.00%
2021/05/11	50.5	107.69	28.1	107.35	107.00	22.4	69,233	0.03%
2021/05/10	31.1	114.21	12.2	113.16	113.00	18.9	69,994	0.03%
2021/05/07	58.7	116.21	56.8	115.93	117.50	1.9	72,312	0.00%
2021/05/06	12.4	112.13	9.9	111.41	112.50	2.5	73,359	0.00%
2021/05/05	56.1	110.99	46	111.12	110.00	10.2	74,195	0.01%
2021/05/04	55.4	109.29	91	109.26	108.50	-35.6	75,249	-0.05%
2021/05/03	29.4	113.06	32.6	113.46	112.50	-3.1	76,133	0.00%
2021/04/29	39	117.56	61	117.10	116.00	-22	78,603	-0.03%
2021/04/28	52.1	117.07	7.1	117.36	117.00	45	79,282	0.06%
2021/04/27	63.4	119.88	59	119.12	118.50	4.4	80,842	0.01%
2021/04/26	17.4	118.07	42	118.01	117.50	-24.6	81,368	-0.03%
2021/04/23	38.2	118.22	23.7	118.26	119.00	14.5	82,262	0.02%
2021/04/22	43.5	118.64	20.2	119.69	117.50	23.3	84,441	0.03%
2021/04/21	57.1	120.39	18.1	120.36	120.00	39	88,574	0.04%
2021/04/20	13.7	121.67	5	121.60	122.00	8.7	89,305	0.01%
2021/04/19	24.3	122.14	8.5	122.18	121.50	15.8	90,633	0.02%
2021/04/16	37	122.93	22.6	122.92	123.50	14.4	91,260	0.02%
2021/04/15	21	120.45	11.4	120.60	121.00	9.6	92,273	0.01%
2021/04/14	39	120.64	12	120.98	121.50	27	93,500	0.03%
2021/04/13	17	122.50	13	121.88	122.50	4	96,281	0.00%
2021/04/12	35.3	120.97	17.1	121.17	120.50	18.3	99,322	0.02%
2021/04/09	58.1	120.97	11.8	121.55	120.00	46.4	102,027	0.05%
2021/04/08	39.2	122.44	24.2	122.53	122.50	15	101,224	0.01%
2021/04/07	35	123.26	18	123.67	123.50	17	101,243	0.02%
2021/04/06	9.9	122.69	17	123.32	122.50	-7.1	101,439	-0.01%
2021/04/01	51.3	122.26	42	122.43	121.50	9.3	101,864	0.01%
2021/03/31	74.9	124.63	58.2	124.62	124.00	16.7	102,143	0.02%
2021/03/30	8	129.25	20.4	129.25	129.50	-12.4	100,661	-0.01%
2021/03/29	15.5	127.97	19.7	128.27	128.50	-4.2	100,823	0.00%
2021/03/26	45	127.02	28.9	126.85	126.50	16.1	101,700	0.02%
2021/03/25	32.8	127.21	26	127.15	126.50	6.8	101,299	0.01%
2021/03/24	59.1	128.76	56.9	129.47	128.00	2.2	100,686	0.00%
2021/03/23	69	132.19	66.9	131.87	130.50	2.1	99,806	0.00%
2021/03/22	27.5	127.11	94.5	127.51	130.00	-67	98,701	-0.07%
2021/03/19	118.9	125.48	49.3	125.01	123.50	69.6	97,546	0.07%	大買/
2021/03/18	79.8	129.88	95.3	129.89	129.50	-15.5	95,637	-0.02%
2021/03/17	69.5	126.41	154	125.14	126.00	-84.5	94,357	-0.09%	大賣/
2021/03/16	813.5	122.99	861	122.02	123.00	-47.5	92,873	-0.05%	大買/大賣/
2021/03/15	13.1	119.77	32.3	119.74	121.00	-19.2	92,452	-0.02%
2021/03/12	38.3	119.15	74	119.34	120.00	-35.8	93,263	-0.04%
2021/03/11	28.6	117.07	21	117.14	117.00	7.6	94,385	0.01%
2021/03/10	12.5	115.84	33.3	115.50	115.50	-20.8	93,926	-0.02%
2021/03/09	22	114.30	16.5	114.11	115.00	5.5	93,640	0.01%
2021/03/08	27.6	114.73	8	114.56	113.50	19.6	93,481	0.02%
2021/03/05	30	114.50	49	115.08	115.00	-19	92,985	-0.02%
2021/03/04	54.5	114.35	578	114.98	114.50	-523.5	92,545	-0.57%	大賣/鉅額交易
2021/03/03	579	114.96	54	114.35	115.50	525	91,575	0.57%	大買/鉅額交易
2021/03/02	12	113.33	24	113.60	112.00	-12	90,689	-0.01%
2021/02/26	68.8	112.72	48.7	113.53	112.00	20.1	90,179	0.02%
2021/02/25	28	115.14	65	115.10	116.50	-37	88,553	-0.04%
2021/02/24	25.4	111.76	6.2	112.18	110.50	19.2	87,097	0.02%
2021/02/23	27.2	110.31	24.8	109.47	111.50	2.4	86,598	0.00%
2021/02/22	34.9	112.04	20.5	112.46	111.00	14.4	86,137	0.02%
2021/02/19	62.2	110.72	107.5	110.95	110.00	-45.3	85,645	-0.05%	大賣/
2021/02/18	9	113.78	6.1	113.66	113.00	2.9	84,850	0.00%
2021/02/17	25.4	113.98	51.5	114.01	114.00	-26.1	84,908	-0.03%
2021/02/05	57.3	114.22	18.5	114.76	113.50	38.9	83,928	0.05%
2021/02/04	34.9	114.09	66.4	114.73	114.00	-31.5	83,134	-0.04%
2021/02/03	7	117.00	33.1	116.02	116.50	-26.2	82,680	-0.03%
2021/02/02	33.5	115.69	37	116.08	116.50	-3.5	82,107	0.00%
2021/02/01	736.8	109.98	760.3	109.65	113.00	-23.5	81,389	-0.03%	大買/大賣/
2021/01/29	561.9	115.15	514.2	115.37	111.50	47.6	79,640	0.06%	大買/大賣/
2021/01/28	97.7	119.21	173.9	119.05	118.50	-76.3	76,874	-0.10%	大賣/
2021/01/27	21	123.36	46.2	123.41	123.00	-25.2	75,136	-0.03%
2021/01/26	102.4	123.37	27.1	122.31	122.00	75.3	73,916	0.10%	大買/
2021/01/25	71.6	120.73	81	120.80	123.00	-9.4	72,070	-0.01%
2021/01/22	89.9	120.15	155.1	120.23	121.50	-65.2	70,174	-0.09%	大賣/
2021/01/21	43.1	116.33	62.8	116.42	117.00	-19.7	67,021	-0.03%
2021/01/20	58.1	116.10	56.2	115.50	114.50	1.8	66,129	0.00%
2021/01/19	32.5	114.62	86.9	114.82	115.00	-54.4	64,197	-0.08%
2021/01/18	79.8	113.76	33	113.09	114.00	46.8	63,005	0.07%
2021/01/15	111.6	115.81	60	115.95	115.50	51.6	61,737	0.08%	大買/
2021/01/14	94.8	113.71	302.7	113.23	116.00	-207.8	59,302	-0.35%	大賣/鉅額交易
2021/01/13	52.1	106.33	65.3	105.98	106.50	-13.2	54,542	-0.02%
2021/01/12	132.4	104.22	109	103.93	104.00	23.3	53,983	0.04%	大買/大賣/
2021/01/11	22.7	107.58	36.7	107.27	107.50	-14	53,647	-0.03%
2021/01/08	35.6	108.23	208.6	108.28	108.00	-172.9	53,291	-0.32%	大賣/鉅額交易
2021/01/07	114.7	107.08	130.5	106.85	107.00	-15.8	51,832	-0.03%	大買/大賣/
2021/01/06	162.5	105.92	194.8	105.77	105.00	-32.3	50,561	-0.06%	大買/大賣/
2021/01/05	123.1	102.86	160.9	103.46	104.00	-37.9	47,274	-0.08%	大買/大賣/
2021/01/04	64.6	96.12	170.5	96.00	99.90	-105.9	44,037	-0.24%	大賣/鉅額交易
2020/12/31	24.4	91.75	18	91.90	92.00	6.4	40,427	0.02%
2020/12/30	8.9	91.12	31	91.02	91.60	-22.1	40,179	-0.05%
2020/12/29	30	90.75	74	90.97	90.40	-44	39,796	-0.11%
2020/12/28	41.4	92.33	19.9	92.33	91.80	21.5	39,355	0.05%
2020/12/25	129.3	91.56	201.3	91.52	91.80	-72	38,556	-0.19%	大買/大賣/
2020/12/24	41	89.48	22	89.43	89.60	19	37,188	0.05%
2020/12/23	20.6	88.44	44.3	88.93	88.80	-23.7	37,032	-0.06%
2020/12/22	51.6	88.69	66	89.11	87.70	-14.4	36,732	-0.04%
2020/12/21	788	87.97	790.9	87.80	88.00	-2.9	36,124	-0.01%	大買/大賣/
2020/12/18	1.1	87.61	99.3	87.80	87.70	-98.2	35,941	-0.27%
2020/12/17	11	87.99	33.6	88.05	87.80	-22.6	35,866	-0.06%
2020/12/16	106	87.78	10	87.93	88.20	96	35,716	0.27%	大買/
2020/12/15	18	87.07	18	87.12	87.10	0	35,463	0.00%
2020/12/14	10	88.19	19.4	88.52	87.70	-9.4	35,162	-0.03%
2020/12/11	14.6	86.48	29	87.03	87.60	-14.5	34,666	-0.04%
2020/12/10	41.9	87.86	15.6	88.02	87.70	26.3	33,930	0.08%
2020/12/09	26	88.82	40.1	88.84	89.00	-14.1	33,480	-0.04%
2020/12/08	62.5	88.41	39	88.06	87.60	23.5	32,621	0.07%
2020/12/07	40	86.37	147.1	85.70	87.90	-107.1	31,140	-0.34%	大賣/鉅額交易
2020/12/04	17	83.02	16	83.01	82.90	1	28,798	0.00%
2020/12/03	15	82.09	4.5	82.09	82.00	10.5	28,368	0.04%
2020/12/02	19.2	82.57	3.1	82.83	82.70	16.1	28,204	0.06%
2020/12/01	17	82.40	18	82.57	82.90	-1	28,227	0.00%
2020/11/30	5	82.68	21.4	82.63	82.30	-16.4	28,504	-0.06%
2020/11/27	23.3	82.75	3	82.60	82.60	20.2	27,917	0.07%
2020/11/26	10	82.90	10	82.84	83.00	0	27,869	0.00%
2020/11/25	5.3	81.96	59.1	82.30	82.00	-53.8	27,823	-0.19%
2020/11/24	19.3	82.28	51.1	82.30	82.00	-31.9	27,853	-0.11%
2020/11/23	0	0.00	22	82.80	82.90	-22	27,877	-0.08%
2020/11/20	3.5	82.40	2	82.25	82.50	1.5	27,738	0.01%
2020/11/19	18.8	82.88	9.1	82.70	82.90	9.6	27,618	0.03%
2020/11/18	6.3	83.11	5	83.18	83.20	1.3	27,595	0.00%
2020/11/17	2.3	82.81	23.1	82.75	83.00	-20.8	27,491	-0.08%
2020/11/16	10	82.56	36	82.56	82.60	-26	27,885	-0.09%
2020/11/13	29.2	81.41	25	81.29	81.40	4.2	27,577	0.02%
2020/11/12	17	81.60	48	81.30	81.90	-31	27,494	-0.11%
2020/11/11	19.2	81.24	24	81.18	81.60	-4.8	27,213	-0.02%
2020/11/10	5.1	80.89	13	80.75	80.80	-7.9	27,174	-0.03%
2020/11/09	26	80.95	28	81.02	81.20	-2	28,235	-0.01%
2020/11/06	2	79.55	8.1	79.70	79.70	-6.1	28,321	-0.02%
2020/11/05	33	78.99	0.2	79.10	79.00	32.8	28,488	0.12%
2020/11/04	11.2	78.80	22	78.42	78.80	-10.8	29,073	-0.04%
2020/11/03	2.4	78.49	8	78.51	78.30	-5.6	29,122	-0.02%
2020/11/02	21	77.60	11	77.99	78.30	10	29,432	0.03%
2020/10/30	3	77.30	4	77.65	77.50	-1	29,600	0.00%
2020/10/29	8.1	77.53	4	77.40	78.00	4.1	29,550	0.01%
2020/10/28	21.3	78.79	10	78.50	78.30	11.3	30,059	0.04%
2020/10/27	3.5	79.70	5	79.70	80.00	-1.5	30,234	0.00%
2020/10/26	0	0.00	1	80.20	80.20	-1	30,632	0.00%
2020/10/23	18	80.89	1	80.90	80.70	17	31,049	0.05%
2020/10/22	1	80.70	6	80.65	80.80	-5	32,073	-0.02%
2020/10/21	44	80.54	1	80.40	80.40	43	32,779	0.13%
2020/10/20	17	81.24	26	81.04	81.40	-9	33,058	-0.03%
2020/10/19	48	81.31	71	80.88	81.30	-23	33,610	-0.07%
2020/10/16	25	78.95	23	79.37	78.60	2	33,408	0.01%
2020/10/15	24	78.25	1	78.30	78.10	23	33,847	0.07%
2020/10/14	16	78.08	12	78.35	78.00	4	34,602	0.01%
2020/10/13	46	78.83	5.3	78.41	78.90	40.7	34,800	0.12%
2020/10/12	53	78.50	28	78.58	78.70	25	35,259	0.07%
2020/10/08	5.1	77.80	4	77.83	78.00	1.1	35,425	0.00%
2020/10/07	5	77.48	3	77.40	77.40	2	35,744	0.01%
2020/10/06	17	77.90	2	78.20	77.80	15	36,066	0.04%
2020/10/05	1	77.70	6	78.28	77.70	-5	36,653	-0.01%
2020/09/30	8	77.75	1	77.80	77.40	7	37,159	0.02%
2020/09/29	10	77.65	13	77.97	77.00	-3	37,455	-0.01%
2020/09/28	7	76.49	21	76.25	76.90	-14	37,793	-0.04%
2020/09/25	23	74.77	8.6	74.88	74.30	14.4	38,001	0.04%
2020/09/24	64.1	75.32	14	75.56	75.00	50.1	38,076	0.13%
2020/09/23	11.2	76.81	21	77.00	76.70	-9.9	37,687	-0.03%
2020/09/22	12	76.83	1	77.00	76.80	11	38,132	0.03%
2020/09/21	8	77.71	0	0.00	77.40	8	38,706	0.02%
2020/09/18	7	77.79	7	77.99	77.60	0	40,000	0.00%
2020/09/17	12	78.29	19	78.50	78.10	-7	40,947	-0.02%
2020/09/16	4	78.80	2	78.95	78.80	2	41,362	0.00%
2020/09/15	10.6	79.11	2	79.15	79.10	8.6	41,339	0.02%
2020/09/14	19	79.39	14	79.17	79.40	5	41,646	0.01%
2020/09/11	2	78.35	1	78.30	78.50	1	41,491	0.00%
2020/09/10	3	78.20	11	78.47	78.50	-8	41,523	-0.02%
2020/09/09	6	76.95	17	77.65	77.90	-11	41,410	-0.03%
2020/09/08	12	77.57	21	77.70	77.50	-9	41,473	-0.02%
2020/09/07	13	77.12	5	77.00	77.30	8	41,611	0.02%
2020/09/04	12	76.88	16	76.91	76.90	-4	41,954	-0.01%
2020/09/03	45	78.51	32	78.28	77.70	13	41,789	0.03%
2020/09/02	9	77.19	10.6	77.39	77.80	-1.6	41,734	0.00%
2020/09/01	16	76.73	1	76.80	77.00	15	42,211	0.04%
2020/08/31	11.2	76.98	4	77.60	76.90	7.2	42,474	0.02%
2020/08/28	15.2	77.38	11	77.41	77.50	4.2	42,692	0.01%
2020/08/27	15	77.69	2	77.80	77.50	13	42,988	0.03%
2020/08/26	5	78.20	29	77.91	78.20	-24	43,281	-0.06%
2020/08/25	1	78.20	21	78.04	78.30	-20	43,441	-0.05%
2020/08/24	34.2	78.18	5	77.84	77.60	29.2	43,891	0.07%
2020/08/21	17	78.08	6	78.08	78.20	11	43,964	0.03%
2020/08/20	26	77.34	29	78.27	77.10	-3	43,929	-0.01%
2020/08/19	17.1	79.67	29	80.25	79.30	-11.9	43,368	-0.03%
2020/08/18	8	79.48	5	79.92	79.80	3	43,283	0.01%
2020/08/17	4.6	80.20	17	80.38	80.20	-12.4	43,604	-0.03%
2020/08/14	10	80.16	8	80.26	80.40	2	43,618	0.00%
2020/08/13	146.2	80.47	74	79.74	79.50	72.2	43,559	0.17%	大買/
2020/08/12	56	81.15	32.5	80.85	81.40	23.5	42,948	0.05%
2020/08/11	10	79.99	4	80.10	79.80	6	43,139	0.01%
2020/08/10	37.2	80.24	49	80.11	80.50	-11.8	43,407	-0.03%
2020/08/07	16	78.98	0.5	78.60	78.30	15.5	43,275	0.04%
2020/08/06	10	78.91	25	79.07	79.00	-15	43,625	-0.03%
2020/08/05	6	78.07	2	78.40	77.90	4	43,829	0.01%
2020/08/04	5	77.86	8	77.88	78.10	-3	44,340	-0.01%
2020/08/03	60.2	77.67	4	77.80	77.10	56.2	44,597	0.13%
2020/07/31	33	78.69	18	78.98	78.40	15	44,108	0.03%
2020/07/30	31.3	78.04	2	78.70	78.00	29.3	43,832	0.07%
2020/07/29	37	78.28	44	78.60	78.00	-7	43,666	-0.02%
2020/07/28	33	79.32	25.8	80.41	78.40	7.2	43,848	0.02%
2020/07/27	46	78.51	12	78.94	78.00	34	43,342	0.08%
2020/07/24	48	80.72	51	81.10	80.00	-3	42,760	-0.01%
2020/07/23	66	81.68	25	81.71	82.10	41	42,348	0.10%
2020/07/22	34.3	85.56	180.6	85.50	85.90	-146.4	41,517	-0.35%	大賣/鉅額交易
2020/07/21	114.7	85.63	63	85.48	85.30	51.7	40,594	0.13%	大買/
2020/07/20	105	85.74	67.2	85.86	86.80	37.8	39,798	0.09%	大買/
2020/07/17	9	88.24	29.3	88.39	88.00	-20.3	39,066	-0.05%
2020/07/16	35.4	87.23	51.2	87.67	87.60	-15.8	39,095	-0.04%
2020/07/15	12.4	86.85	25.8	86.95	86.60	-13.4	38,790	-0.03%
2020/07/14	29	86.71	20	86.98	86.30	9	39,163	0.02%
2020/07/13	9	86.17	19.8	86.13	86.70	-10.8	39,298	-0.03%
2020/07/10	50	85.46	45	86.05	84.80	5	39,392	0.01%
2020/07/09	52.2	86.55	12	86.22	86.20	40.2	39,134	0.10%
2020/07/08	3.6	86.90	4	87.00	87.00	-0.4	38,728	0.00%
2020/07/07	7	86.19	23.7	86.64	87.00	-16.7	38,430	-0.04%
2020/07/06	6.2	86.40	30.2	86.49	86.40	-24	38,484	-0.06%
2020/07/03	31.2	85.28	9.9	85.47	85.30	21.4	39,251	0.05%
2020/07/02	7	85.70	32	85.76	86.00	-25	39,318	-0.06%
2020/07/01	60.3	86.79	33	86.70	85.90	27.3	39,567	0.07%
2020/06/30	20	86.17	33	86.24	86.30	-13	39,234	-0.03%
2020/06/29	102.5	84.58	79.3	84.30	85.20	23.2	38,911	0.06%	大買/
2020/06/24	61	82.74	117.6	83.12	83.50	-56.6	37,861	-0.15%	大賣/
2020/06/23	17	80.02	26.2	79.98	80.20	-9.2	37,387	-0.02%
2020/06/22	0.3	78.90	1	78.90	78.90	-0.8	37,269	0.00%
2020/06/19	3	78.40	4.8	78.45	78.80	-1.8	37,883	0.00%
2020/06/18	1	78.10	6	78.38	78.50	-5	37,988	-0.01%
2020/06/17	41.3	78.00	3	78.50	78.20	38.3	38,713	0.10%
2020/06/16	15	78.40	36.9	78.33	78.40	-21.9	40,122	-0.05%
2020/06/15	22.6	77.38	2	77.35	77.00	20.6	41,533	0.05%
2020/06/12	10.4	77.38	20	77.38	78.00	-9.6	42,349	-0.02%
2020/06/11	14	78.94	25	79.16	78.60	-11	42,992	-0.03%
2020/06/10	4	79.53	41	79.72	79.90	-37	43,388	-0.09%
2020/06/09	8.2	79.50	27	79.74	79.50	-18.8	44,767	-0.04%
2020/06/08	11	79.49	27	79.40	79.70	-16	45,559	-0.04%
2020/06/05	2	78.25	15	78.23	78.50	-13	45,175	-0.03%
2020/06/04	10	78.14	16	78.18	78.40	-6	45,232	-0.01%
2020/06/03	23	77.99	38	78.06	78.10	-15	45,254	-0.03%
2020/06/02	8.4	77.11	15	77.18	77.10	-6.6	45,186	-0.01%
2020/06/01	7	76.34	12	76.44	76.20	-5	45,106	-0.01%
2020/05/29	1.2	75.55	31	75.18	75.80	-29.8	45,158	-0.07%
2020/05/28	19	75.46	28	75.60	75.30	-9	44,994	-0.02%
2020/05/27	3.3	74.98	56	75.10	75.30	-52.7	45,453	-0.12%
2020/05/26	5.1	74.71	13	74.89	74.80	-7.9	45,969	-0.02%
2020/05/25	11.1	72.97	1	73.00	73.60	10.1	46,216	0.02%
2020/05/22	35.2	73.98	25	73.98	73.60	10.2	46,552	0.02%
2020/05/21	17	74.67	20	74.80	74.70	-3	46,325	-0.01%
2020/05/20	43	74.72	1	74.60	74.50	42	46,417	0.09%
2020/05/19	33	75.23	2	75.75	74.80	31	46,489	0.07%
2020/05/18	22.4	75.44	7	75.84	75.00	15.4	46,100	0.03%
2020/05/15	17.2	77.20	15	77.57	77.10	2.2	45,526	0.00%
2020/05/14	15	78.51	26	78.19	78.20	-11	45,023	-0.02%
2020/05/13	27.1	78.13	9	78.53	78.80	18.1	44,680	0.04%
2020/05/12	27	77.76	6	77.82	77.30	21	44,565	0.05%
2020/05/11	22	78.12	72	78.41	78.90	-50	44,747	-0.11%
2020/05/08	3.1	76.30	20	76.36	76.20	-16.9	44,242	-0.04%
2020/05/07	4	75.60	16.6	75.17	75.20	-12.6	44,308	-0.03%
2020/05/06	6	74.53	16.7	74.61	74.30	-10.7	44,218	-0.02%
2020/05/05	22	74.30	17	74.42	74.10	5	44,492	0.01%
2020/05/04	40	74.45	12	74.00	74.50	28	44,768	0.06%
2020/04/30	94	76.69	49.2	76.70	77.00	44.8	44,694	0.10%
2020/04/29	15	75.83	10	75.75	75.60	5	44,975	0.01%
2020/04/28	30.1	75.02	3	75.10	75.20	27.1	45,609	0.06%
2020/04/27	4.5	74.86	9	74.49	74.90	-4.5	47,798	-0.01%
2020/04/24	2	74.00	0	0.00	73.80	2	47,910	0.00%
2020/04/23	9	74.24	8	74.48	74.00	1	48,896	0.00%
2020/04/22	7	73.26	6	73.00	73.90	1	48,768	0.00%
2020/04/21	33	73.92	25	73.90	73.50	8	48,703	0.02%
2020/04/20	20.5	75.97	40	75.93	76.20	-19.5	48,171	-0.04%
2020/04/17	55	75.76	44	76.03	75.80	11	48,024	0.02%
2020/04/16	70	74.53	13	74.56	74.00	57	47,392	0.12%
2020/04/15	65	74.28	16	74.65	74.10	49	47,157	0.10%
2020/04/14	35.3	74.21	14.4	74.00	74.40	20.9	47,387	0.04%
2020/04/13	25	73.39	5	73.40	73.10	20	47,485	0.04%
2020/04/10	6	73.75	12	73.62	73.90	-6	47,506	-0.01%
2020/04/09	33	74.33	38	74.48	74.00	-5	47,817	-0.01%
2020/04/08	70	74.31	81.9	74.28	75.00	-11.9	47,242	-0.03%
2020/04/07	17	71.03	14	71.44	71.20	3	45,981	0.01%
2020/04/06	52.2	69.96	3.6	69.80	70.20	48.6	45,466	0.11%
2020/04/01	12	70.11	4	70.33	70.00	8	44,975	0.02%
2020/03/31	229.1	70.14	11	69.94	69.90	218.1	44,733	0.49%	大買/鉅額交易
2020/03/30	111	69.75	13	69.89	70.00	98	44,283	0.22%	大買/
2020/03/27	58	70.89	33	71.46	70.10	25	43,919	0.06%
2020/03/26	41.2	70.97	36	70.80	71.00	5.2	43,204	0.01%
2020/03/25	87	71.74	19.9	72.03	71.40	67.1	43,208	0.16%
2020/03/24	10	69.76	16	70.05	69.40	-6	42,793	-0.01%
2020/03/23	25	67.73	6	68.03	67.50	19	43,074	0.04%
2020/03/20	30.2	70.13	73	70.58	70.80	-42.8	42,561	-0.10%
2020/03/19	105.6	67.21	555	68.92	66.30	-449.4	41,412	-1.09%	大買/大賣/鉅額交易
2020/03/18	20.9	70.40	30	70.35	70.00	-9.1	40,185	-0.02%
2020/03/17	27.1	71.10	325	71.09	70.60	-297.9	39,472	-0.75%	大賣/鉅額交易
2020/03/16	30	72.76	11	72.59	71.10	19	38,858	0.05%
2020/03/13	32.2	70.97	110	70.18	74.60	-77.8	38,007	-0.20%	大賣/
2020/03/12	47	75.72	42.6	76.38	74.70	4.4	36,846	0.01%
2020/03/11	9	78.90	5	80.00	78.60	4	35,761	0.01%
2020/03/10	56	79.38	9.5	79.12	79.40	46.5	35,582	0.13%
2020/03/09	32.1	79.47	10	79.61	79.10	22.1	35,358	0.06%
2020/03/06	40	81.09	11	80.92	80.80	29	35,166	0.08%
2020/03/05	12	83.14	21	83.11	82.70	-9	35,040	-0.03%
2020/03/04	11.1	81.70	15.9	81.55	81.70	-4.8	35,049	-0.01%
2020/03/03	14	80.89	17	81.04	81.00	-3	34,888	-0.01%
2020/03/02	42	78.82	17	79.28	79.20	25	34,638	0.07%
2020/02/27	75	80.68	4	80.62	80.30	71	34,937	0.20%
2020/02/26	36	81.31	10	81.30	81.10	26	34,982	0.07%
2020/02/25	20.3	81.85	44	81.26	82.30	-23.8	34,763	-0.07%
2020/02/24	34	80.72	3	80.57	80.70	31	34,847	0.09%
2020/02/21	62.1	81.88	6.6	81.85	81.70	55.5	35,036	0.16%
2020/02/20	13	82.93	13.8	83.77	82.80	-0.8	36,338	0.00%
2020/02/19	3	83.03	18	84.27	83.80	-15	36,346	-0.04%
2020/02/18	21	83.26	2	83.65	83.40	19	36,642	0.05%
2020/02/17	21.5	83.95	9	83.84	83.90	12.5	37,750	0.03%
2020/02/14	9	84.56	1	84.50	84.90	8	38,341	0.02%
2020/02/13	21	85.32	13	85.62	84.70	8	39,439	0.02%
2020/02/12	10.2	83.94	40.8	84.38	85.50	-30.6	40,708	-0.08%
2020/02/11	8	82.75	8	82.73	82.90	0	41,559	0.00%
2020/02/10	11.1	81.37	11	81.67	82.00	0.1	42,608	0.00%
2020/02/07	18.2	82.83	1	83.10	82.90	17.2	43,602	0.04%
2020/02/06	24.7	82.68	24	83.18	83.60	0.7	45,059	0.00%
2020/02/05	13.1	82.24	19.1	82.22	82.20	-6	46,922	-0.01%
2020/02/04	11	83.22	7	83.37	82.20	4	48,200	0.01%
2020/02/03	22.6	80.09	21	80.12	82.20	1.6	48,094	0.00%
2020/01/31	15	83.41	33	83.28	83.20	-18	47,505	-0.04%
2020/01/30	128.8	84.06	38.8	83.84	83.10	90	47,070	0.19%	大買/
2020/01/20	25	92.43	38	92.51	92.30	-13	44,925	-0.03%
2020/01/17	4.1	92.10	106.8	92.06	92.30	-102.8	44,926	-0.23%	大賣/鉅額交易
2020/01/16	4	90.00	2	90.00	90.00	2	44,307	0.00%
2020/01/15	8	89.99	8	90.11	89.90	0	45,467	0.00%
2020/01/14	1	89.90	10	89.67	90.00	-9	46,469	-0.02%
2020/01/13	18	89.31	3.1	89.43	89.60	14.9	46,698	0.03%
2020/01/10	37	88.47	77	88.20	89.00	-40	47,630	-0.08%
2020/01/09	2	87.50	14	87.47	87.10	-12	48,452	-0.02%
2020/01/08	44.1	87.09	96	87.42	86.50	-51.9	48,573	-0.11%
2020/01/07	9	89.01	6	88.60	89.10	3	48,302	0.01%
2020/01/06	9	90.49	4	90.60	90.50	5	48,395	0.01%
2020/01/03	13	91.20	11	91.40	91.60	2	48,271	0.00%
2020/01/02	51.1	90.68	11	90.79	90.80	40.1	48,116	0.08%
2019/12/31	4	90.88	1	90.90	90.80	3	48,193	0.01%
2019/12/30	2	90.90	3	91.20	90.90	-1	48,265	0.00%
2019/12/27	2	91.35	6.1	91.59	91.50	-4.1	48,462	-0.01%
2019/12/26	1	90.80	1	91.20	90.80	0	48,560	0.00%
2019/12/25	9	90.92	3	91.00	91.00	6	49,146	0.01%
2019/12/24	6	90.97	2	91.10	90.90	4	49,384	0.01%
2019/12/23	9.4	90.99	35.9	91.05	91.50	-26.5	49,552	-0.05%
2019/12/20	16.3	91.66	4	92.15	91.10	12.3	49,578	0.02%
2019/12/19	7	91.61	8	91.79	92.20	-1	49,260	0.00%
2019/12/18	9	92.58	42	92.34	92.40	-33	48,958	-0.07%
2019/12/17	27	91.47	21.8	91.31	91.60	5.2	48,539	0.01%
2019/12/16	2	91.25	20	91.88	91.60	-18	48,561	-0.04%
2019/12/13	35	91.37	16.4	91.53	91.00	18.6	48,552	0.04%
2019/12/12	13.2	91.27	16	91.63	91.00	-2.8	48,727	-0.01%
2019/12/11	3	90.60	24	91.08	91.30	-21	48,865	-0.04%
2019/12/10	6	90.27	1	90.20	90.30	5	49,354	0.01%
2019/12/09	3	90.87	12	91.32	91.00	-9	49,715	-0.02%
2019/12/06	2	89.85	7	90.34	90.50	-5	49,472	-0.01%
2019/12/05	7	90.04	4	89.95	89.90	3	49,467	0.01%
2019/12/04	2	88.90	3.2	89.33	89.50	-1.2	49,622	0.00%
2019/12/03	3	89.57	4	89.63	90.00	-1	49,672	0.00%
2019/12/02	16	87.34	80	87.56	88.60	-64	49,485	-0.13%
2019/11/29	15	89.01	2	88.80	88.50	13	49,213	0.03%
2019/11/28	6.2	89.90	36	90.33	89.80	-29.8	48,897	-0.06%
2019/11/27	3.5	90.24	8.3	90.33	90.60	-4.8	49,237	-0.01%
2019/11/26	2	90.15	17.6	89.86	89.90	-15.6	49,243	-0.03%
2019/11/25	37.1	90.49	34.1	89.86	89.60	3	48,294	0.01%
2019/11/22	19	91.60	5	92.20	91.40	14	47,978	0.03%
2019/11/21	25	91.14	37.1	91.33	92.50	-12.1	47,972	-0.03%
2019/11/20	11.1	91.67	5.8	92.22	91.90	5.3	47,375	0.01%
2019/11/19	95	92.13	152.8	91.93	92.80	-57.8	47,024	-0.12%	大賣/
2019/11/18	8	90.21	29.2	90.38	90.50	-21.2	45,679	-0.05%
2019/11/15	24.6	90.56	5.8	90.04	90.10	18.8	45,397	0.04%
2019/11/14	28.3	89.66	65	90.45	89.30	-36.7	45,007	-0.08%
2019/11/13	35	89.69	13.8	89.79	89.70	21.2	44,081	0.05%
2019/11/12	20	89.89	32.7	89.64	91.00	-12.7	43,699	-0.03%
2019/11/11	39	88.33	75.4	88.28	87.90	-36.4	42,815	-0.09%
2019/11/08	17.7	91.76	45	91.51	90.90	-27.3	41,247	-0.07%
2019/11/07	39.6	90.48	59.4	90.54	90.80	-19.8	39,749	-0.05%
2019/11/06	25.2	90.15	72	90.14	90.40	-46.8	38,542	-0.12%
2019/11/05	47.8	89.88	138.5	89.77	90.00	-90.7	37,282	-0.24%	大賣/
2019/11/04	64.8	88.07	108.5	87.92	89.00	-43.7	36,054	-0.12%	大賣/
2019/11/01	44	82.89	80.6	83.16	84.80	-36.6	34,294	-0.11%
2019/10/31	3.2	81.02	9	80.96	80.60	-5.8	33,093	-0.02%
2019/10/30	3	80.07	17.2	80.22	80.20	-14.2	32,959	-0.04%
2019/10/29	29	80.74	22.2	80.81	80.80	6.8	32,835	0.02%
2019/10/28	11	80.27	215.8	80.49	80.10	-204.8	32,576	-0.63%	大賣/鉅額交易
2019/10/25	4	79.85	6	80.10	80.20	-2	32,470	-0.01%
2019/10/24	9	80.49	39	80.61	80.50	-30	32,252	-0.09%
2019/10/23	10.1	79.80	19.9	80.20	80.50	-9.8	32,630	-0.03%
2019/10/22	5	79.30	72.2	79.23	79.50	-67.2	32,364	-0.21%
2019/10/21	3	76.67	6	77.27	77.60	-3	31,601	-0.01%
2019/10/18	6	77.10	16.1	77.72	76.90	-10.1	31,704	-0.03%
2019/10/17	13	76.79	35	76.78	77.20	-22	30,791	-0.07%
2019/10/16	5.2	74.92	9	75.11	75.00	-3.8	29,769	-0.01%
2019/10/15	7	74.76	54	74.84	74.70	-47	29,704	-0.16%
2019/10/14	0	0.00	5	74.30	74.50	-5	30,027	-0.02%
2019/10/09	5	73.16	0	0.00	72.90	5	29,767	0.02%
2019/10/08	200.6	73.90	2.2	74.02	74.00	198.4	29,894	0.66%	大買/鉅額交易
2019/10/07	39	73.57	5.1	73.64	73.40	33.9	29,759	0.11%
2019/10/04	0	0.00	2	72.70	72.70	-2	29,672	-0.01%
2019/10/03	17.1	71.89	10	71.90	72.00	7.1	29,708	0.02%
2019/10/02	7.1	72.30	0.4	72.40	72.30	6.7	29,572	0.02%
2019/10/01	16.7	72.61	59	72.51	72.60	-42.3	29,331	-0.14%
2019/09/27	22	73.46	0	0.00	73.20	22	28,815	0.08%
2019/09/26	6	74.43	1	74.10	74.00	5	28,901	0.02%
2019/09/25	2	74.25	1	74.70	74.80	1	28,895	0.00%
2019/09/24	76	74.79	6.8	74.97	74.90	69.2	29,218	0.24%
2019/09/23	1	74.60	3	74.50	74.70	-2	29,240	-0.01%
2019/09/20	7.2	74.35	4	74.25	74.50	3.2	29,577	0.01%
2019/09/19	32.8	73.87	31	73.98	73.50	1.8	29,314	0.01%
2019/09/18	24.7	74.37	25	74.36	74.40	-0.3	29,144	0.00%
2019/09/17	16.8	74.61	101	74.65	74.60	-84.2	29,059	-0.29%	大賣/
2019/09/16	8	75.64	19	75.37	76.00	-11	29,303	-0.04%
2019/09/12	77	75.70	31	75.33	76.00	46	29,068	0.16%
2019/09/11	15	74.39	31	74.56	74.50	-16	28,869	-0.06%
2019/09/10	7.2	74.06	13	74.32	74.10	-5.8	28,884	-0.02%
2019/09/09	2.2	74.71	6	75.50	74.70	-3.8	29,030	-0.01%
2019/09/06	73.6	75.34	67.4	75.36	75.00	6.2	29,372	0.02%
2019/09/05	20	74.68	41	74.70	74.90	-21	29,587	-0.07%
2019/09/04	35.4	74.23	3	74.27	74.30	32.4	29,815	0.11%
2019/09/03	4	73.90	32	73.92	73.60	-28	29,905	-0.09%
2019/09/02	21.8	74.23	4.8	74.02	74.00	17	30,251	0.06%
2019/08/30	2	73.45	43	73.82	74.20	-41	30,587	-0.13%
2019/08/29	5	71.96	0	0.00	71.90	5	30,724	0.02%
2019/08/28	3	72.00	1	72.10	72.40	2	31,041	0.01%
2019/08/27	41.1	72.35	11	72.06	72.20	30.1	31,307	0.10%
2019/08/26	50.1	71.99	12.4	71.89	72.00	37.7	31,562	0.12%
2019/08/23	9.1	73.48	16	73.42	73.30	-6.9	31,812	-0.02%
2019/08/22	8	74.01	13	73.88	73.90	-5	32,267	-0.02%
2019/08/21	4	73.45	6	73.67	73.50	-2	34,158	-0.01%
2019/08/20	10.1	72.53	58.5	72.59	72.40	-48.3	34,127	-0.14%
2019/08/19	8	72.48	2	72.40	72.40	6	34,491	0.02%
2019/08/16	45.3	72.55	6	71.72	72.00	39.3	35,197	0.11%
2019/08/15	17.7	71.74	0	0.00	71.60	17.7	35,147	0.05%
2019/08/14	18	73.53	0	0.00	72.60	18	35,268	0.05%
2019/08/13	16.4	73.02	0	0.00	72.90	16.4	35,218	0.05%
2019/08/12	14.1	73.90	10	73.12	73.70	4.1	35,749	0.01%
2019/08/08	26	73.21	4	73.30	73.10	22	36,472	0.06%
2019/08/07	18.2	73.07	4	73.15	72.90	14.2	37,306	0.04%
2019/08/06	42	72.05	23	71.21	73.30	19	37,843	0.05%
2019/08/05	48	73.31	27	73.28	72.80	21	37,786	0.06%
2019/08/02	24	75.70	44.3	75.66	75.50	-20.3	37,404	-0.05%
2019/08/01	7	78.07	2	78.20	77.90	5	37,162	0.01%
2019/07/31	1	77.80	7	78.31	78.60	-6	37,041	-0.02%
2019/07/30	4	77.88	7	78.21	77.80	-3	37,167	-0.01%
2019/07/29	32	78.10	9	78.29	78.40	23	37,511	0.06%
2019/07/26	24	78.39	19	78.27	78.40	5	37,626	0.01%
2019/07/25	49	78.31	99	78.66	78.60	-50	37,671	-0.13%
2019/07/24	26	81.32	11	81.32	81.30	15	37,192	0.04%
2019/07/23	29	80.93	25.2	80.60	80.90	3.8	36,534	0.01%
2019/07/22	30	80.33	22.2	80.56	80.60	7.8	36,414	0.02%
2019/07/19	68	79.62	14.2	79.67	79.30	53.8	36,308	0.15%
2019/07/18	22.2	79.24	0	0.00	79.00	22.2	36,773	0.06%
2019/07/17	19	79.62	2	79.60	79.30	17	37,533	0.05%
2019/07/16	48.1	80.32	54.2	79.91	80.00	-6.1	37,702	-0.02%
2019/07/15	12	76.98	54	77.32	78.10	-42	38,121	-0.11%
2019/07/12	68	77.77	2	77.70	77.60	66	40,175	0.16%
2019/07/11	51	78.32	3.5	78.43	78.20	47.5	41,245	0.12%
2019/07/10	3	78.00	0	0.00	77.90	3	42,238	0.01%
2019/07/09	10	78.15	2	77.90	77.90	8	43,101	0.02%
2019/07/08	1	78.80	10.7	78.70	79.00	-9.7	43,727	-0.02%
2019/07/05	7	78.13	2	78.10	78.20	5	44,148	0.01%
2019/07/04	1.2	78.05	1	77.60	77.70	0.2	44,538	0.00%
2019/07/03	21.1	77.64	16.2	77.77	77.50	4.9	44,768	0.01%
2019/07/02	12	78.98	18.2	79.36	79.10	-6.2	45,091	-0.01%
2019/07/01	19	78.94	48	79.21	79.40	-29	45,435	-0.06%
2019/06/28	1	77.70	5.6	77.65	77.40	-4.6	46,469	-0.01%
2019/06/27	5	77.40	14	77.62	77.40	-9	48,925	-0.02%
2019/06/26	1	76.30	2	76.30	76.30	-1	49,037	0.00%
2019/06/25	11	76.69	4	76.65	76.40	7	48,862	0.01%
2019/06/24	16	76.03	27	76.40	77.10	-11	48,644	-0.02%
2019/06/21	19.3	78.22	103	77.63	76.80	-83.7	48,291	-0.17%	大賣/
2019/06/20	0	0.00	11	77.44	77.70	-11	47,665	-0.02%
2019/06/19	16	76.97	53.8	76.85	77.20	-37.8	47,481	-0.08%
2019/06/18	32.1	76.45	22	76.67	75.90	10.1	46,966	0.02%
2019/06/17	13	76.32	15	76.09	76.40	-2	46,586	0.00%
2019/06/14	17	74.96	12.4	74.98	75.10	4.6	46,296	0.01%
2019/06/13	11	74.07	21	73.62	74.20	-10	45,938	-0.02%
2019/06/12	10	72.76	3	73.20	73.70	7	45,892	0.02%
2019/06/11	2.2	72.50	5.2	72.48	72.40	-3	45,480	-0.01%
2019/06/10	3.3	71.81	9	72.00	72.10	-5.7	45,277	-0.01%
2019/06/06	24.2	71.31	10	71.50	71.10	14.2	44,971	0.03%
2019/06/05	58.1	71.26	2	72.50	71.00	56.1	44,606	0.13%
2019/06/04	5	72.34	5	72.26	71.80	0	44,249	0.00%
2019/06/03	24	72.71	51	72.51	73.40	-27	43,903	-0.06%
2019/05/31	63	74.29	5	73.92	73.90	58	43,607	0.13%
2019/05/30	32	72.58	53.6	72.89	73.40	-21.6	42,989	-0.05%
2019/05/29	18.8	71.56	3	71.40	72.20	15.8	42,844	0.04%
2019/05/28	26	71.60	1	71.70	71.20	25	42,521	0.06%
2019/05/27	6.2	71.53	1	71.50	71.40	5.2	40,574	0.01%
2019/05/24	14	71.56	1	71.40	71.40	13	40,541	0.03%
2019/05/23	22	71.87	24.6	71.56	71.50	-2.6	40,262	-0.01%
2019/05/22	5.9	74.43	4.2	74.64	74.00	1.7	39,723	0.00%
2019/05/21	30	75.00	10	74.71	75.00	20	39,988	0.05%
2019/05/20	7	75.06	4	75.68	75.00	3	39,825	0.01%
2019/05/17	27	75.19	7	75.07	74.70	20	39,707	0.05%
2019/05/16	24	76.73	12.4	76.74	75.90	11.6	39,278	0.03%
2019/05/15	26.2	77.69	9	77.86	77.80	17.2	38,512	0.04%
2019/05/14	35	79.73	2	79.60	79.70	33	37,886	0.09%
2019/05/13	11.2	82.04	85	82.05	81.20	-73.8	37,563	-0.20%
2019/05/10	60	85.14	24.5	84.20	83.70	35.5	37,575	0.09%
2019/05/09	13	84.93	28	85.00	84.30	-15	37,560	-0.04%
2019/05/08	7	86.11	4	85.85	85.90	3	37,350	0.01%
2019/05/07	5.2	86.63	10	86.83	86.60	-4.8	37,276	-0.01%
2019/05/06	24	85.20	27	85.52	84.90	-3	37,269	-0.01%
2019/05/03	15.2	87.51	14.2	87.55	88.20	1	36,812	0.00%
2019/05/02	16	86.73	19	86.83	86.90	-3	36,616	-0.01%
2019/04/30	14.2	86.58	89	86.82	86.90	-74.8	36,365	-0.21%
2019/04/29	15.2	87.99	543	87.77	87.80	-527.8	36,026	-1.47%	大賣/鉅額交易
2019/04/26	14	87.32	8	87.69	87.40	6	35,703	0.02%
2019/04/25	6	86.32	52.6	86.80	86.80	-46.6	35,423	-0.13%
2019/04/24	25.1	87.44	34	86.66	86.90	-8.9	35,170	-0.03%
2019/04/23	26	87.59	29.1	87.66	88.30	-3.1	34,864	-0.01%
2019/04/22	82.5	89.20	14.8	88.51	87.80	67.7	34,003	0.20%
2019/04/19	34.3	89.60	69.8	90.28	88.90	-35.5	33,706	-0.11%
2019/04/18	764	93.97	128.6	93.90	91.60	635.4	32,619	1.95%	大買/大賣/鉅額交易
2019/04/17	123.4	91.62	95.1	91.81	91.80	28.3	30,553	0.09%	大買/
2019/04/16	30	90.30	52.6	90.18	89.90	-22.6	29,346	-0.08%
2019/04/15	25	88.51	43.2	88.62	89.30	-18.2	28,411	-0.06%
2019/04/12	51	86.10	66.8	85.99	86.50	-15.8	27,828	-0.06%
2019/04/11	25.3	84.31	26.1	83.78	83.80	-0.8	27,456	0.00%
2019/04/10	10	82.60	22	83.07	83.00	-12	26,990	-0.04%
2019/04/09	10.2	82.78	17.2	82.37	82.50	-7	26,686	-0.03%
2019/04/08	2	82.35	138.8	82.51	82.40	-136.8	26,501	-0.52%	大賣/鉅額交易
2019/04/03	20.5	81.30	16	81.16	81.90	4.5	25,825	0.02%
2019/04/02	243.1	82.96	295	82.14	82.00	-51.9	25,304	-0.21%	大買/大賣/
2019/04/01	47	79.97	82.2	79.69	80.80	-35.2	23,838	-0.15%
2019/03/29	101	73.28	6	73.23	73.50	95	21,133	0.45%	大買/
2019/03/28	1	71.70	0.9	71.80	71.80	0.1	21,058	0.00%
2019/03/26	0	0.00	2	71.60	71.80	-2	21,516	-0.01%
2019/03/25	4	71.43	1	71.20	71.20	3	21,784	0.01%
2019/03/22	4	73.13	11.2	73.26	73.00	-7.2	21,732	-0.03%
2019/03/21	5	72.98	26.6	72.92	73.00	-21.6	21,996	-0.10%
2019/03/20	10	72.20	5	72.24	72.40	5	22,458	0.02%
2019/03/18	12	71.33	40	71.14	72.00	-28	23,226	-0.12%
2019/03/15	5	70.84	3.6	70.87	70.60	1.4	23,470	0.01%
2019/03/14	2	70.70	9	70.96	71.10	-7	23,311	-0.03%
2019/03/13	3.1	70.70	10	70.70	70.70	-6.9	24,214	-0.03%
2019/03/12	0.1	71.20	6.8	71.20	71.20	-6.7	24,353	-0.03%
2019/03/11	52	70.50	11	70.60	70.40	41	24,453	0.17%
2019/03/08	39	70.78	3.2	70.80	70.70	35.8	24,916	0.14%
2019/03/07	5.1	72.00	0	0.00	71.60	5.1	25,765	0.02%
2019/03/06	0	0.00	11	72.36	72.50	-11	26,193	-0.04%
2019/03/05	1.4	71.79	2	71.90	71.90	-0.6	26,787	0.00%
2019/03/04	16	71.71	1	72.40	72.20	15	26,928	0.06%
2019/02/27	2.1	72.65	1	72.80	72.70	1.1	26,754	0.00%
2019/02/26	0.2	72.90	18	73.47	72.80	-17.8	26,722	-0.07%
2019/02/25	2.2	73.31	32	73.15	73.40	-29.8	26,937	-0.11%
2019/02/22	16	73.38	12	73.25	73.50	4	27,267	0.01%
2019/02/21	12.4	73.66	10.8	73.63	73.80	1.6	27,552	0.01%
2019/02/20	63.6	73.29	16	73.12	73.20	47.6	27,545	0.17%
2019/02/19	19	71.67	44.8	71.90	72.00	-25.8	27,169	-0.09%
2019/02/18	9	71.00	5.5	71.20	71.00	3.5	27,351	0.01%
2019/02/15	4	70.88	1	70.50	70.30	3	27,533	0.01%
2019/02/14	3	71.70	3	71.67	71.40	0	27,638	0.00%
2019/02/13	1	72.30	16.8	72.55	72.00	-15.8	27,733	-0.06%
2019/02/12	35	71.90	20.1	71.79	72.00	14.9	27,694	0.05%
2019/02/11	14.7	70.15	9.6	70.43	69.90	5.1	27,543	0.02%
2019/01/30	10.4	70.00	0.8	70.00	70.00	9.6	27,311	0.04%
2019/01/29	9	69.91	10	70.00	69.90	-1	27,329	0.00%
2019/01/28	5	70.90	2.2	70.88	70.80	2.8	27,288	0.01%
2019/01/25	0	0.00	2.8	70.57	70.70	-2.8	27,511	-0.01%
2019/01/24	0	0.00	1	69.80	70.00	-1	27,455	0.00%
2019/01/23	4	69.70	0	0.00	69.70	4	27,740	0.01%
2019/01/22	5	70.54	6	70.52	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	11.5	71.08	71.20	-11.5	28,393	-0.04%
2019/01/18	1	70.50	7	70.64	70.80	-6	29,728	-0.02%
2019/01/17	0	0.00	3	70.30	70.40	-3	30,927	-0.01%
2019/01/16	13.2	70.12	11	70.19	70.20	2.2	31,610	0.01%
2019/01/15	1	70.40	13.1	70.34	70.30	-12.1	31,959	-0.04%
2019/01/14	1.1	69.00	3	68.93	68.70	-1.9	32,168	-0.01%
2019/01/11	3.8	69.71	4	69.93	69.40	-0.3	33,547	0.00%
2019/01/10	1.1	69.40	1	69.20	69.30	0.1	33,515	0.00%
2019/01/09	4.2	69.68	12.1	69.81	69.90	-7.9	33,515	-0.02%
2019/01/08	4.5	68.54	3	68.70	68.60	1.5	33,510	0.00%
2019/01/07	10.1	68.75	15.1	68.70	69.30	-5	33,710	-0.01%
2019/01/04	49.3	67.53	2	67.80	67.60	47.3	33,606	0.14%
2019/01/03	14	68.90	0	0.00	68.90	14	33,646	0.04%
2019/01/02	10.1	70.03	38	70.10	70.10	-27.9	33,501	-0.08%
2018/12/28	4.4	70.85	59.6	70.89	70.80	-55.3	33,856	-0.16%
2018/12/27	35.3	71.79	2	71.20	70.80	33.3	34,100	0.10%
2018/12/26	0.3	70.30	1	70.90	70.20	-0.7	34,354	0.00%
2018/12/25	9	70.10	5	70.40	70.70	4	34,538	0.01%
2018/12/24	1	70.70	5	71.16	71.40	-4	35,126	-0.01%
2018/12/22	1	71.20	2	71.00	70.90	-1	35,373	0.00%
2018/12/21	9	70.54	1.7	70.83	71.40	7.3	35,779	0.02%
2018/12/20	2.3	71.67	0	0.00	71.50	2.3	35,804	0.01%
2018/12/19	0	0.00	4	71.55	71.80	-4	35,643	-0.01%
2018/12/18	3.6	70.71	0	0.00	70.80	3.6	35,873	0.01%
2018/12/17	2.1	71.20	2	71.40	71.10	0.1	36,093	0.00%
2018/12/14	1	71.50	11.2	71.45	71.50	-10.2	36,528	-0.03%
2018/12/13	12	71.87	8	72.79	73.00	4	36,813	0.01%
2018/12/12	19.2	70.75	16.2	70.73	71.20	3	37,341	0.01%
2018/12/11	33.3	68.87	1	69.00	68.40	32.3	37,568	0.09%
2018/12/10	9	67.97	1	68.10	67.70	8	37,759	0.02%
2018/12/07	4.1	69.31	1	69.20	69.10	3.1	37,568	0.01%
2018/12/06	34.2	69.37	0	0.00	69.00	34.2	37,365	0.09%
2018/12/05	5	72.06	2	72.20	71.60	3	36,597	0.01%
2018/12/04	60.3	73.97	29	73.34	73.40	31.3	36,922	0.08%
2018/12/03	12.1	73.92	17	73.84	74.00	-4.9	36,977	-0.01%
2018/11/30	14.1	72.02	23.8	73.50	71.90	-9.7	36,598	-0.03%
2018/11/29	14	73.42	5	73.68	72.40	9	35,692	0.03%
2018/11/28	6.2	72.71	23	72.55	73.10	-16.8	35,289	-0.05%
2018/11/27	15.4	70.45	10.8	70.49	70.70	4.6	34,839	0.01%
2018/11/26	9	70.96	17	71.02	71.00	-8	34,800	-0.02%
2018/11/23	32.4	70.07	18	70.13	70.00	14.4	34,663	0.04%
2018/11/22	11.1	70.03	7	70.11	69.50	4.1	34,653	0.01%
2018/11/21	34.2	69.85	19.6	70.05	70.60	14.6	34,466	0.04%
2018/11/20	15.1	71.26	13.4	71.68	71.00	1.7	34,147	0.00%
2018/11/19	23.2	73.34	0	0.00	73.40	23.2	33,901	0.07%
2018/11/16	4	74.30	1.8	74.72	74.30	2.2	34,199	0.01%
2018/11/15	9.6	73.58	17	73.19	74.50	-7.4	35,037	-0.02%
2018/11/14	7.4	73.92	113.1	73.21	73.30	-105.7	34,998	-0.30%	大賣/鉅額交易
2018/11/13	12.2	74.45	10	74.37	74.40	2.2	34,972	0.01%
2018/11/12	0.2	76.30	6	76.32	76.20	-5.8	34,899	-0.02%
2018/11/09	4.3	76.03	60	76.01	76.10	-55.7	35,101	-0.16%
2018/11/08	10	77.04	1	76.90	76.60	9	35,138	0.03%
2018/11/07	1.2	77.83	6	78.02	77.90	-4.8	35,022	-0.01%
2018/11/06	10	77.83	36.6	78.09	77.30	-26.6	35,016	-0.08%
2018/11/05	19	79.70	1	80.00	80.00	18	35,081	0.05%
2018/11/02	50.1	80.82	8	80.65	81.00	42.1	35,222	0.12%
2018/11/01	5	79.74	10.5	79.68	79.90	-5.5	35,105	-0.02%
2018/10/31	131.1	78.50	6	78.43	78.80	125.1	35,267	0.35%	大買/鉅額交易
2018/10/30	3.8	75.93	20.1	75.88	76.40	-16.3	35,030	-0.05%
2018/10/29	213.2	76.59	59	75.64	75.50	154.2	35,063	0.44%	大買/鉅額交易
2018/10/26	29	77.26	402.8	77.88	76.20	-373.8	35,074	-1.07%	大賣/鉅額交易
2018/10/17	36.5	69.42	46.1	70.29	68.10	-9.6	34,592	-0.03%
2018/10/16	33.3	70.10	159.4	70.20	70.40	-126.1	33,758	-0.37%	大賣/鉅額交易
2018/10/15	32.5	70.70	8	70.76	70.50	24.5	33,489	0.07%
2018/10/12	21	70.53	12	70.93	71.90	9	33,508	0.03%
2018/10/11	118.1	70.64	23	70.25	70.10	95.1	33,512	0.28%	大買/
2018/10/09	5	75.52	0	0.00	75.30	5	32,293	0.02%
2018/10/08	9.2	75.50	1.4	75.68	75.50	7.8	32,342	0.02%
2018/10/05	49	76.00	63	76.25	75.60	-14	32,631	-0.04%
2018/10/04	48	76.53	3.1	76.56	76.20	44.9	32,542	0.14%
2018/10/03	6.1	77.69	3.2	77.97	77.80	2.9	32,668	0.01%
2018/10/02	56	78.62	9	79.17	78.10	47	32,896	0.14%
2018/10/01	39.1	80.01	16.6	80.01	79.90	22.5	32,641	0.07%
2018/09/28	26.3	78.82	41	79.00	79.20	-14.7	32,840	-0.04%
2018/09/27	18.1	78.10	63	78.29	78.70	-44.9	32,499	-0.14%
2018/09/26	63	77.10	46	77.32	77.30	17	32,279	0.05%
2018/09/25	7	75.93	4	75.83	76.10	3	32,142	0.01%
2018/09/21	22.2	75.47	30	75.62	75.80	-7.8	32,370	-0.02%
2018/09/20	16	75.65	6	75.65	75.60	10	32,265	0.03%
2018/09/19	5	76.16	2	76.25	76.40	3	32,294	0.01%
2018/09/18	24	76.21	6	76.52	75.80	18	32,335	0.06%
2018/09/17	3	77.77	0	0.00	77.80	3	32,456	0.01%
2018/09/14	20	77.67	10	77.48	77.90	10	32,799	0.03%
2018/09/13	23	76.10	5	76.44	76.00	18	32,828	0.05%
2018/09/12	8.1	77.25	0	0.00	77.00	8.1	32,740	0.02%
2018/09/11	20	76.72	13	76.63	77.70	7	32,803	0.02%
2018/09/10	69.2	75.41	63	75.26	75.10	6.2	33,096	0.02%
2018/09/07	41.1	77.95	31.5	77.64	77.70	9.6	32,715	0.03%
2018/09/06	15.4	79.28	8	79.48	79.30	7.4	32,743	0.02%
2018/09/05	2.1	80.11	8.2	80.21	80.10	-6.2	32,558	-0.02%
2018/09/04	11	80.21	14	80.20	80.10	-3	32,939	-0.01%
2018/09/03	21	80.21	16	80.20	80.10	5	33,317	0.02%
2018/08/31	43	80.56	4	80.43	80.50	39	34,592	0.11%
2018/08/30	1.1	80.91	0	0.00	80.90	1.1	35,372	0.00%
2018/08/29	0.4	81.50	15	81.27	81.40	-14.6	35,704	-0.04%
2018/08/28	4	81.20	8	81.23	81.20	-4	35,877	-0.01%
2018/08/27	17.1	80.93	1	80.90	81.00	16.1	36,077	0.04%
2018/08/24	7	80.89	27.1	81.36	81.10	-20.1	36,106	-0.06%
2018/08/23	0	0.00	4.4	81.80	81.80	-4.4	37,143	-0.01%
2018/08/22	3	81.50	6	81.62	81.70	-3	37,444	-0.01%
2018/08/21	8.1	81.13	7	81.20	81.00	1.1	37,825	0.00%
2018/08/20	7.8	81.21	2	81.30	81.00	5.8	38,555	0.02%
2018/08/17	4.1	81.38	4	81.68	81.10	0.1	39,047	0.00%
2018/08/16	10	80.97	0	0.00	81.20	10	39,033	0.03%
2018/08/15	41.1	80.56	11	80.58	81.10	30.1	38,932	0.08%
2018/08/14	65.1	81.52	15.6	81.38	81.30	49.5	38,576	0.13%
2018/08/13	13	84.33	8	84.09	83.80	5	37,744	0.01%
2018/08/10	1.5	85.83	24	85.86	85.90	-22.5	37,559	-0.06%
2018/08/09	0	0.00	20	85.45	85.20	-20	37,496	-0.05%
2018/08/08	8.3	84.99	37	84.96	85.00	-28.7	37,984	-0.08%
2018/08/07	3	84.67	10	85.16	84.40	-7	38,653	-0.02%
2018/08/06	0	84.50	8	84.53	84.60	-8	40,277	-0.02%
2018/08/03	3	83.53	5	83.60	83.80	-2	40,685	0.00%
2018/08/02	8	83.13	9	83.82	82.80	-1	40,725	0.00%
2018/08/01	1	84.00	4	84.03	84.10	-3	40,747	-0.01%
2018/07/31	3	83.60	2.7	83.73	83.80	0.3	40,718	0.00%
2018/07/30	12	83.83	24	83.97	84.20	-12	40,734	-0.03%
2018/07/27	1	83.20	5	83.20	83.20	-4	40,533	-0.01%
2018/07/26	5	82.60	3	82.73	83.50	2	40,985	0.00%
2018/07/25	14	82.84	37	82.80	82.70	-23	41,156	-0.06%
2018/07/24	17	85.52	23.1	85.32	85.20	-6.1	41,023	-0.01%
2018/07/23	6	85.37	24	85.35	85.50	-18	40,405	-0.04%
2018/07/20	7.4	84.94	32.6	85.14	85.30	-25.3	40,448	-0.06%
2018/07/19	3	85.03	27	85.01	85.20	-24	40,634	-0.06%
2018/07/18	7	84.06	9.9	84.21	84.10	-2.9	41,177	-0.01%
2018/07/17	3.3	82.66	3	83.10	82.90	0.3	41,148	0.00%
2018/07/16	8	83.05	2	83.20	82.80	6	41,273	0.01%
2018/07/13	33	82.23	7	82.44	82.90	26	42,018	0.06%
2018/07/12	4.9	81.25	7.2	81.35	81.20	-2.3	42,639	-0.01%
2018/07/11	8	81.36	10	81.56	81.60	-2	42,885	0.00%
2018/07/10	33	80.65	9	80.53	80.50	24	42,680	0.06%
2018/07/09	37	81.33	34	81.19	80.80	3	42,584	0.01%
2018/07/06	12	80.52	1	80.70	80.50	11	42,830	0.03%
2018/07/05	9	81.24	2	81.20	81.20	7	42,840	0.02%
2018/07/04	5	81.12	4	81.40	81.60	1	43,143	0.00%
2018/07/03	14.6	80.77	19.5	81.24	80.70	-4.9	43,802	-0.01%
2018/07/02	32.1	82.20	4	81.45	81.00	28.1	44,386	0.06%
2018/06/29	14.1	81.35	12	82.12	83.20	2.1	44,722	0.00%
2018/06/28	34.8	80.70	25.4	80.68	80.50	9.3	46,328	0.02%
2018/06/27	20.7	81.06	11	81.01	80.90	9.7	46,430	0.02%
2018/06/26	33.3	80.75	12.1	80.94	81.00	21.2	46,386	0.05%
2018/06/25	25.2	81.90	2	81.80	81.50	23.2	46,072	0.05%
2018/06/22	22	82.16	5	82.20	82.30	17	45,973	0.04%
2018/06/21	17.1	82.94	7	82.86	82.70	10.1	45,954	0.02%
2018/06/20	17.1	82.38	10	82.20	83.00	7.1	46,402	0.02%
2018/06/19	35.1	83.25	14	83.14	83.00	21.1	46,024	0.05%
2018/06/15	35.1	84.74	11	84.63	85.00	24.1	45,391	0.05%
2018/06/14	32.3	86.24	10.7	86.27	85.50	21.5	44,934	0.05%
2018/06/13	7	87.81	8	87.93	87.80	-1	44,377	0.00%
2018/06/12	13	87.78	0	0.00	87.70	13	45,087	0.03%
2018/06/11	13	87.32	7	87.81	87.40	6	45,024	0.01%
2018/06/08	88.1	89.68	42	89.48	88.30	46.1	45,184	0.10%
2018/06/07	22.2	90.59	69.3	90.29	91.20	-47.1	44,916	-0.10%
2018/06/06	7	89.04	30	88.97	89.10	-23	44,888	-0.05%
2018/06/05	5	88.08	13	88.22	88.10	-8	45,553	-0.02%
2018/06/04	25	87.66	3.8	87.75	87.80	21.2	45,573	0.05%
2018/06/01	2	86.40	4	86.50	86.60	-2	45,724	0.00%
2018/05/31	36	86.95	19	87.27	85.70	17	45,907	0.04%
2018/05/30	19	87.07	22.6	87.23	87.40	-3.6	45,020	-0.01%
2018/05/29	27	88.10	13.7	88.18	87.60	13.3	44,829	0.03%
2018/05/28	84	88.24	51.4	88.43	88.80	32.6	44,821	0.07%
2018/05/25	18.1	85.83	25	86.01	86.50	-6.9	44,419	-0.02%
2018/05/24	26.1	84.22	2	84.25	84.10	24.1	44,188	0.05%
2018/05/23	1.8	83.73	10	83.80	83.60	-8.3	44,702	-0.02%
2018/05/22	2.1	84.34	3	84.00	84.00	-0.9	45,124	0.00%
2018/05/21	5.2	84.94	7.2	84.78	85.00	-2	45,700	0.00%
2018/05/18	18.3	84.02	11.1	84.43	83.90	7.2	46,339	0.02%
2018/05/17	10.1	84.75	4	84.97	84.20	6	47,022	0.01%
2018/05/16	12.2	84.77	8	84.74	84.60	4.2	47,215	0.01%
2018/05/15	19	86.97	13.1	87.56	86.00	5.9	47,488	0.01%
2018/05/14	151.2	88.15	322.7	88.76	89.00	-171.5	48,662	-0.35%	大買/大賣/鉅額交易
2018/05/11	43	84.71	24	84.43	85.00	19	47,388	0.04%
2018/05/10	4	82.55	8.2	82.51	82.90	-4.2	47,391	-0.01%
2018/05/09	4	81.90	4	81.93	81.80	0	47,644	0.00%
2018/05/08	4	82.33	8	82.18	82.60	-4	48,053	-0.01%
2018/05/07	24	81.16	16	81.53	81.60	8	48,209	0.02%
2018/05/04	11	80.56	3	80.60	80.40	8	48,519	0.02%
2018/05/03	21.2	80.42	1	80.60	80.10	20.2	48,855	0.04%
2018/05/02	24	82.66	68	82.41	81.80	-44	48,950	-0.09%
2018/04/30	59	82.37	86	82.82	82.90	-27	49,029	-0.06%
2018/04/27	20	81.03	25	81.41	81.50	-5	49,363	-0.01%
2018/04/26	69	81.04	7	81.47	80.60	62	49,915	0.12%
2018/04/25	49	80.12	9	80.31	80.40	40	50,957	0.08%
2018/04/24	93	81.07	32	81.41	80.60	61	51,057	0.12%
2018/04/23	42.2	83.23	45	83.42	83.00	-2.8	50,484	-0.01%
2018/04/20	19	83.91	1	83.70	84.00	18	50,371	0.04%
2018/04/19	57	83.94	48	84.33	85.00	9	50,547	0.02%
2018/04/18	63.1	85.15	9	85.46	84.80	54.1	50,204	0.11%
2018/04/17	29.2	86.70	34.6	86.65	86.50	-5.4	50,087	-0.01%
2018/04/16	24	87.16	56	87.24	87.60	-32	50,333	-0.06%
2018/04/13	27	87.11	10	87.06	87.00	17	50,506	0.03%
2018/04/12	42	87.09	1	87.00	86.80	41	50,851	0.08%
2018/04/11	33	88.04	11	88.27	87.30	22	51,181	0.04%
2018/04/10	14	87.07	5	87.16	87.00	9	51,411	0.02%
2018/04/09	26	86.98	2	87.65	87.40	24	51,757	0.05%
2018/04/03	27.1	87.22	23	87.17	87.20	4.1	51,281	0.01%
2018/04/02	28.9	88.43	13	88.80	88.10	15.9	50,921	0.03%
2018/03/31	142	88.92	37	89.11	88.50	105	50,680	0.21%	大買/鉅額交易
2018/03/30	6	91.52	8	91.50	91.40	-2	48,765	0.00%
2018/03/29	19.1	90.12	3	90.30	90.00	16.1	48,632	0.03%
2018/03/28	5.1	90.38	12	90.53	90.10	-6.9	48,333	-0.01%
2018/03/27	30	91.08	3	91.27	91.20	27	48,237	0.06%
2018/03/26	43	89.96	2.1	90.07	90.20	40.9	48,082	0.09%
2018/03/23	44.2	90.83	14	91.11	90.40	30.2	48,202	0.06%
2018/03/22	11.2	92.93	17	92.81	92.80	-5.8	48,376	-0.01%
2018/03/21	26	92.48	1	92.50	92.40	25	48,263	0.05%
2018/03/20	7	92.64	48	92.58	92.60	-41	48,615	-0.08%
2018/03/19	18.2	92.75	6	92.95	92.90	12.2	48,662	0.03%
2018/03/16	39	93.24	21	93.01	92.80	18	48,767	0.04%
2018/03/15	7	92.73	9	93.76	93.40	-2	48,424	0.00%
2018/03/14	28.1	93.60	5.5	93.75	93.30	22.5	48,939	0.05%
2018/03/13	37	95.70	78	95.57	95.20	-41	48,868	-0.08%
2018/03/12	15	93.81	68.2	93.96	94.30	-53.2	48,136	-0.11%
2018/03/09	32	91.71	38.2	91.66	91.90	-6.2	48,311	-0.01%
2018/03/08	10	89.62	13	89.48	89.40	-3	48,434	-0.01%
2018/03/07	103	89.48	14	89.59	88.50	89	48,600	0.18%	大買/
2018/03/06	56.1	88.05	39	88.33	88.20	17.1	49,225	0.03%
2018/03/05	20	87.20	14	87.21	87.00	6	49,994	0.01%
2018/03/02	13.5	87.28	1	87.30	87.80	12.5	49,680	0.03%
2018/03/01	9	87.91	45.3	87.63	87.90	-36.3	49,850	-0.07%
2018/02/27	7	88.74	6	89.10	88.10	1	49,752	0.00%
2018/02/26	14	89.18	4	89.28	88.80	10	49,448	0.02%
2018/02/23	5.1	88.77	7	88.87	88.90	-1.9	49,325	0.00%
2018/02/22	12.1	87.81	2	87.75	87.90	10.1	49,530	0.02%
2018/02/21	15	88.52	3	88.60	88.20	12	49,335	0.02%
2018/02/12	34	87.87	29	87.79	87.60	5	48,915	0.01%
2018/02/09	38	86.98	12.7	86.72	87.50	25.3	48,743	0.05%
2018/02/08	22	89.27	4	89.43	89.00	18	48,453	0.04%
2018/02/07	66	90.34	7	90.39	90.00	59	49,905	0.12%
2018/02/06	112.1	89.65	54	90.49	89.20	58.1	49,153	0.12%	大買/
2018/02/05	29	92.93	31	92.64	92.80	-2	47,142	0.00%
2018/02/02	6.1	94.69	120.4	94.81	95.20	-114.4	47,140	-0.24%	大賣/鉅額交易
2018/02/01	34	93.61	17	93.96	93.50	17	47,024	0.04%
2018/01/31	59.1	92.47	2	92.50	92.20	57.1	46,756	0.12%
2018/01/30	47	93.98	5	94.20	93.60	42	46,299	0.09%
2018/01/29	37	94.84	29.6	94.93	94.70	7.4	46,043	0.02%
2018/01/26	5	95.46	3	95.80	95.40	2	45,847	0.00%
2018/01/25	14.7	96.10	17.8	95.98	95.40	-3.1	45,486	-0.01%
2018/01/24	32.4	95.98	18	96.37	95.90	14.4	44,848	0.03%
2018/01/23	20.5	95.92	32	95.90	96.90	-11.5	44,696	-0.03%
2018/01/22	29	96.66	27	96.78	96.60	2	44,513	0.00%
2018/01/19	65	96.13	54.2	95.72	96.90	10.8	43,848	0.02%
2018/01/18	25.1	94.32	60.7	94.41	93.80	-35.6	42,486	-0.08%
2018/01/17	19	92.95	6	93.05	93.40	13	42,043	0.03%
2018/01/16	11	93.35	13	93.51	93.40	-2	41,887	0.00%
2018/01/15	21.5	93.10	19	93.07	93.30	2.5	41,766	0.01%
2018/01/12	20	91.93	14	91.98	91.80	6	41,540	0.01%
2018/01/11	46	91.32	14	91.24	91.40	32	41,459	0.08%
2018/01/10	48.4	91.03	61	90.84	90.80	-12.6	40,939	-0.03%
2018/01/09	15	91.91	54	91.92	91.80	-39	40,640	-0.10%
2018/01/08	51	91.95	26	91.82	91.80	25	40,616	0.06%
2018/01/05	48.1	92.12	38	91.97	93.00	10.1	40,275	0.03%
2018/01/04	71.3	92.95	20	92.76	92.60	51.3	39,996	0.13%
2018/01/03	102	94.25	41	94.03	94.00	61	39,819	0.15%	大買/
2018/01/02	29	95.14	42	94.87	95.00	-13	39,215	-0.03%