鴻海 (2317)-日盛-和美券商分點個股進出

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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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	14.1	103.47	0	0.00	103.00	14.1	32,418	0.04%
2023/04/06	45.5	104.31	103	103.51	103.50	-57.5	32,371	-0.18%	大賣/
2023/03/31	3	104.00	0.1	104.50	104.00	3	31,976	0.01%
2023/03/30	2	104.00	4.1	104.00	104.50	-2.1	32,025	-0.01%
2023/03/29	4.2	103.50	20.7	103.50	103.50	-16.5	32,165	-0.05%
2023/03/28	14.1	103.36	2	103.00	103.00	12.1	32,556	0.04%
2023/03/27	44.2	103.72	13	104.00	103.50	31.2	32,645	0.10%
2023/03/24	33	105.05	43.1	105.39	105.50	-10.1	33,306	-0.03%
2023/03/23	3.1	103.01	10.1	104.05	103.50	-7.1	32,568	-0.02%
2023/03/22	0.3	103.60	2.3	103.33	103.50	-2	32,454	-0.01%
2023/03/21	1.1	103.87	3.2	103.63	103.50	-2.1	32,672	-0.01%
2023/03/20	5	102.60	8	102.56	102.50	-3	32,644	-0.01%
2023/03/17	1.1	103.95	13	103.84	103.50	-11.9	32,828	-0.04%
2023/03/16	16.3	102.44	5.5	102.36	102.00	10.7	32,303	0.03%
2023/03/15	3	102.83	24.1	102.29	102.50	-21.1	32,585	-0.06%
2023/03/14	54.7	101.98	13.4	102.00	102.00	41.3	33,160	0.12%
2023/03/13	93.8	102.56	51.1	102.44	103.00	42.8	33,434	0.13%
2023/03/10	16.4	101.66	4	102.00	102.00	12.4	34,333	0.04%
2023/03/09	11.6	102.83	7	102.71	102.50	4.6	34,973	0.01%
2023/03/08	2.7	104.54	6.2	104.34	104.00	-3.5	35,167	-0.01%
2023/03/07	18.4	105.01	40.5	104.89	105.00	-22.1	35,211	-0.06%
2023/03/06	30.1	103.50	22.2	103.30	103.50	7.8	34,782	0.02%
2023/03/03	10	103.00	2.1	102.51	102.50	8	34,733	0.02%
2023/03/02	26	102.48	16.1	102.47	102.50	10	34,949	0.03%
2023/03/01	5.2	100.33	1.1	102.48	102.00	4.1	35,010	0.01%
2023/02/24	14.2	101.19	3	102.67	101.00	11.2	34,736	0.03%
2023/02/23	7.1	102.50	5.1	102.90	103.00	2	34,341	0.01%
2023/02/22	3.6	101.85	1.6	102.00	102.00	2	34,713	0.01%
2023/02/21	9	102.55	20	102.80	102.50	-11.1	34,783	-0.03%
2023/02/20	20.2	103.02	12	103.25	103.00	8.2	35,331	0.02%
2023/02/17	8.4	103.18	974	103.01	103.50	-965.6	35,745	-2.70%	大賣/鉅額交易
2023/02/16	3.1	103.00	30.6	103.05	103.50	-27.5	36,384	-0.08%
2023/02/15	1.1	102.00	21.1	102.17	102.50	-20	37,202	-0.05%
2023/02/14	0	0.00	7	101.79	102.00	-7	37,250	-0.02%
2023/02/13	6.2	101.44	7.3	101.50	101.00	-1.1	37,616	0.00%
2023/02/10	2.3	101.50	3.2	101.82	101.50	-0.9	37,809	0.00%
2023/02/09	32.2	100.61	12.1	101.42	101.00	20.1	38,059	0.05%
2023/02/08	28.3	100.50	8.5	100.53	100.50	19.7	38,379	0.05%
2023/02/07	12.5	101.14	5	100.51	100.50	7.4	38,627	0.02%
2023/02/06	737.4	101.39	12.2	101.46	101.50	725.2	38,581	1.88%	大買/鉅額交易
2023/02/03	56	99.79	10	99.80	99.60	46	38,523	0.12%
2023/02/02	246.2	100.02	1	100.50	100.00	245.2	38,531	0.64%	大買/鉅額交易
2023/02/01	16.7	99.98	542.1	100.00	100.00	-525.4	38,077	-1.38%	大賣/鉅額交易
2023/01/31	12.5	100.36	14.3	100.04	99.70	-1.8	37,933	0.00%
2023/01/30	604.2	98.82	1.1	98.23	98.10	603.1	37,093	1.63%	大買/鉅額交易
2023/01/17	21.4	98.20	1	98.10	98.10	20.4	36,341	0.06%
2023/01/16	9.9	98.38	2	98.55	98.10	7.9	36,361	0.02%
2023/01/13	11.9	98.86	3.2	98.99	98.60	8.7	36,315	0.02%
2023/01/12	3.2	99.08	2	99.00	98.60	1.2	36,978	0.00%
2023/01/11	1.1	99.41	3	99.60	99.10	-1.9	37,569	0.00%
2023/01/10	5.5	99.32	1.1	99.41	99.40	4.4	37,879	0.01%
2023/01/09	11.1	99.16	10	99.29	99.10	1.1	38,027	0.00%
2023/01/06	5.3	98.59	2	98.40	98.40	3.3	37,890	0.01%
2023/01/05	27.7	98.12	18	98.12	98.00	9.7	38,045	0.03%
2023/01/04	37.8	98.20	41	98.18	98.10	-3.2	38,079	-0.01%
2023/01/03	32.1	98.73	16	98.53	99.10	16.1	38,013	0.04%
2022/12/30	16	99.90	1	100.00	99.90	15	37,602	0.04%
2022/12/29	43	99.74	11	99.69	99.70	32	37,753	0.08%
2022/12/28	21.1	100.10	0	0.00	100.50	21.1	38,005	0.06%
2022/12/27	2.1	100.76	0	0.00	100.50	2.1	37,915	0.01%
2022/12/26	2	101.00	0.1	101.50	101.00	2	38,115	0.01%
2022/12/23	9.4	100.68	1	100.50	101.00	8.4	38,434	0.02%
2022/12/22	1.5	100.58	2	101.00	101.00	-0.6	38,849	0.00%
2022/12/21	3.3	100.35	1	100.00	100.00	2.3	39,308	0.01%
2022/12/20	37.9	100.38	7	100.43	100.00	30.9	39,198	0.08%
2022/12/19	8.2	100.90	1.1	101.50	101.50	7.2	39,135	0.02%
2022/12/16	56.1	100.56	22	100.52	100.50	34.1	38,899	0.09%
2022/12/15	18.3	102.05	12	101.54	101.50	6.3	38,102	0.02%
2022/12/14	12	102.50	2.1	102.01	102.50	10	38,124	0.03%
2022/12/13	26.5	101.56	0	0.00	101.00	26.5	38,141	0.07%
2022/12/12	17.9	101.61	1	102.00	102.00	16.9	37,850	0.04%
2022/12/09	38	102.07	6	102.42	102.00	32	38,145	0.08%
2022/12/08	16.1	101.91	4	101.75	101.50	12.1	37,890	0.03%
2022/12/07	11.1	102.73	5.1	102.90	102.00	6	37,817	0.02%
2022/12/06	20	103.44	19.5	103.54	103.00	0.5	37,621	0.00%
2022/12/05	37.6	106.56	27	105.93	105.50	10.6	37,014	0.03%
2022/12/02	37.7	105.33	59.1	105.07	105.50	-21.4	36,500	-0.06%
2022/12/01	49.3	102.52	61.2	102.55	103.00	-11.9	35,734	-0.03%
2022/11/30	26.8	101.11	26.2	101.21	100.50	0.6	34,905	0.00%
2022/11/29	12	100.06	1.4	100.37	100.00	10.6	34,038	0.03%
2022/11/28	19.6	99.95	2	100.00	100.00	17.6	33,757	0.05%
2022/11/25	19.2	100.60	6	100.92	100.50	13.2	33,605	0.04%
2022/11/24	27.4	100.12	10.1	100.01	101.00	17.2	33,507	0.05%
2022/11/23	16.3	101.07	30.1	101.00	100.50	-13.8	33,169	-0.04%
2022/11/22	8.2	100.07	2	100.00	100.50	6.2	33,091	0.02%
2022/11/21	11.5	100.69	1.1	100.52	100.00	10.4	32,902	0.03%
2022/11/18	15.6	101.16	3	101.83	100.50	12.6	32,636	0.04%
2022/11/17	10.7	101.41	4	101.25	101.50	6.7	32,326	0.02%
2022/11/16	37.2	101.57	9.1	101.95	101.50	28.1	32,188	0.09%
2022/11/15	22.9	101.54	5.1	102.00	101.50	17.9	31,685	0.06%
2022/11/14	37.9	100.31	11.1	101.09	101.50	26.8	31,198	0.09%
2022/11/11	118.1	100.47	23	100.07	100.00	95.1	30,512	0.31%	大買/
2022/11/10	11.3	100.60	1	101.00	100.50	10.3	29,543	0.03%
2022/11/09	5.1	101.70	226.2	102.00	102.50	-221.1	29,373	-0.75%	大賣/鉅額交易
2022/11/08	153.1	100.01	8	100.06	100.00	145.1	29,190	0.50%	大買/鉅額交易
2022/11/07	73.7	100.16	2	100.00	100.00	71.7	29,498	0.24%
2022/11/04	46	100.01	6	100.25	100.50	40	29,858	0.13%
2022/11/03	16.9	101.03	1.1	101.05	101.00	15.8	29,990	0.05%
2022/11/02	9.5	101.39	1	101.50	102.00	8.5	29,765	0.03%
2022/11/01	21.8	101.34	5.1	101.41	101.50	16.7	29,668	0.06%
2022/10/31	10.6	101.98	2	102.50	102.50	8.6	29,304	0.03%
2022/10/28	1	103.50	4	103.88	104.00	-3	29,222	-0.01%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0.9	103.50	3	103.83	104.00	-2.1	29,519	-0.01%
2022/10/25	5	102.50	2	103.50	103.50	3	29,293	0.01%
2022/10/24	2	103.25	0	0.00	103.00	2	29,045	0.01%
2022/10/21	5	103.10	3	102.83	103.50	2	28,923	0.01%
2022/10/20	5.9	101.87	8	103.00	102.50	-2.1	29,034	-0.01%
2022/10/19	8.2	103.56	3	103.50	103.00	5.2	28,453	0.02%
2022/10/18	128.4	103.58	8	103.56	103.50	120.4	28,204	0.43%	大買/鉅額交易
2022/10/17	2.4	105.49	3.5	105.00	105.00	-1.1	28,041	0.00%
2022/10/14	1	105.00	16	105.00	105.00	-15	27,956	-0.05%
2022/10/13	0.3	104.17	2.2	103.50	103.50	-1.9	28,122	-0.01%
2022/10/12	17.2	103.27	2	103.00	103.00	15.2	27,974	0.05%
2022/10/11	11.2	104.20	10	104.50	104.00	1.2	27,628	0.00%
2022/10/07	4	107.50	1	107.00	107.50	3	27,413	0.01%
2022/10/06	14	107.18	4	106.88	107.50	10	27,815	0.04%
2022/10/05	8.4	106.24	19.2	106.74	107.00	-10.8	27,893	-0.04%
2022/10/04	1.3	102.11	0	0.00	102.50	1.3	27,455	0.00%
2022/10/03	5.3	101.21	7	101.00	101.00	-1.7	27,474	-0.01%
2022/09/30	14.3	101.03	4.3	101.75	102.00	9.9	27,695	0.04%
2022/09/29	5.1	101.26	6	101.17	101.50	-0.9	27,913	0.00%
2022/09/28	21.9	101.49	0	0.00	100.50	21.9	28,002	0.08%
2022/09/27	8.7	103.71	10.2	103.50	103.50	-1.5	27,942	-0.01%
2022/09/26	27.1	104.77	8	104.56	104.00	19.1	28,760	0.07%
2022/09/23	8.2	106.50	16	106.47	106.50	-7.8	29,122	-0.03%
2022/09/22	8	106.56	1	107.00	107.00	7	29,606	0.02%
2022/09/21	54.2	107.44	0	0.00	107.00	54.2	29,763	0.18%
2022/09/20	0	107.50	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	4.1	106.51	0.1	107.00	107.00	4	29,797	0.01%
2022/09/16	11.1	107.00	0	0.00	107.50	11.1	30,004	0.04%
2022/09/15	2	108.00	6	107.58	108.00	-4	30,148	-0.01%
2022/09/14	9.9	107.70	0	0.00	107.50	9.9	30,383	0.03%
2022/09/13	1	109.98	7.1	109.50	110.00	-6	30,584	-0.02%
2022/09/12	6.4	108.41	0	108.50	108.50	6.4	30,594	0.02%
2022/09/08	1.1	107.00	5.3	107.00	107.00	-4.2	31,113	-0.01%
2022/09/07	13.9	106.68	12	107.33	106.00	1.9	31,387	0.01%
2022/09/06	6.5	107.78	3	108.00	108.50	3.5	31,270	0.01%
2022/09/05	2.1	107.99	2	108.00	108.00	0.1	31,528	0.00%
2022/09/02	3.4	107.69	2	107.50	107.50	1.4	31,931	0.00%
2022/09/01	12.8	107.27	1	107.50	107.50	11.8	32,046	0.04%
2022/08/31	1.3	107.75	6	108.75	109.00	-4.7	31,915	-0.01%
2022/08/30	5.5	108.22	1	108.50	108.50	4.5	31,741	0.01%
2022/08/29	19.5	108.09	1	108.00	108.00	18.5	32,006	0.06%
2022/08/26	1	110.00	2	109.50	110.50	-1	32,155	0.00%
2022/08/25	3	109.83	3	109.50	109.50	0	32,478	0.00%
2022/08/24	1.5	109.97	2	109.50	109.50	-0.5	33,426	0.00%
2022/08/23	4.1	110.01	4	110.00	110.00	0.1	34,509	0.00%
2022/08/22	9	110.44	18	110.00	111.00	-9	34,940	-0.03%
2022/08/19	6	111.33	0	0.00	111.00	6	35,525	0.02%
2022/08/18	3.4	111.35	9	111.67	112.00	-5.6	35,898	-0.02%
2022/08/17	1.9	111.85	6	112.25	112.50	-4.1	36,728	-0.01%
2022/08/16	8.6	111.38	5.1	111.10	111.00	3.5	36,840	0.01%
2022/08/15	3.6	112.08	15.1	112.30	112.00	-11.5	36,930	-0.03%
2022/08/12	10.8	113.00	26.1	113.33	112.50	-15.3	37,208	-0.04%
2022/08/11	10	111.90	52.6	112.28	113.00	-42.6	37,022	-0.12%
2022/08/10	2	110.75	19.4	109.54	110.00	-17.4	36,918	-0.05%
2022/08/09	1	108.50	3.3	108.65	109.00	-2.3	36,398	-0.01%
2022/08/08	5	108.00	6	107.00	108.00	-1	36,343	0.00%
2022/08/05	8	108.06	1.5	108.33	108.00	6.5	36,295	0.02%
2022/08/04	3	106.83	7	107.57	108.00	-4	36,249	-0.01%
2022/08/03	7	107.43	2.7	107.76	108.50	4.3	35,932	0.01%
2022/08/02	3.5	107.63	2	107.50	108.00	1.5	35,709	0.00%
2022/08/01	0.6	109.00	2.2	108.73	109.00	-1.7	35,441	0.00%
2022/07/29	0.4	109.00	18	108.72	109.00	-17.6	35,652	-0.05%
2022/07/28	15.2	108.50	8	108.50	108.50	7.2	35,867	0.02%
2022/07/27	5.2	108.00	26.7	108.61	108.00	-21.5	36,003	-0.06%
2022/07/26	0	0.00	24.8	107.35	108.00	-24.8	35,778	-0.07%
2022/07/25	21	107.43	16.3	107.40	107.50	4.8	35,635	0.01%
2022/07/22	8	106.13	14.2	106.01	106.00	-6.2	35,447	-0.02%
2022/07/21	2.1	104.50	17	105.21	105.50	-15	35,462	-0.04%
2022/07/20	16.5	103.92	23	103.93	103.50	-6.5	35,419	-0.02%
2022/07/19	2.2	103.57	10.6	104.50	104.00	-8.4	35,511	-0.02%
2022/07/18	7.1	104.92	5.5	104.50	105.00	1.6	35,446	0.00%
2022/07/15	2	105.00	2.8	105.02	105.00	-0.8	35,469	0.00%
2022/07/14	12.1	104.92	17.1	104.97	105.00	-5	35,384	-0.01%
2022/07/13	16	103.13	5.6	103.37	102.50	10.5	34,910	0.03%
2022/07/12	18.1	100.09	3.1	100.51	100.50	15	34,569	0.04%
2022/07/11	2	101.00	3	101.00	101.00	-1	34,330	0.00%
2022/07/08	3.1	102.88	35.2	102.45	102.00	-32.1	34,172	-0.09%
2022/07/07	5.4	101.59	10.4	102.04	103.50	-5	33,867	-0.01%
2022/07/06	3.3	101.37	4	101.63	100.50	-0.7	33,478	0.00%
2022/07/05	12.1	102.29	2.1	102.52	102.50	10	33,199	0.03%
2022/07/04	21.5	100.45	5	101.20	100.00	16.5	32,860	0.05%
2022/07/01	26.1	106.70	12.5	107.68	106.00	13.6	32,262	0.04%
2022/06/30	14.2	109.33	17	109.76	109.00	-2.8	31,744	-0.01%
2022/06/29	0.2	112.00	10.5	111.28	111.00	-10.4	31,393	-0.03%
2022/06/28	0.2	112.00	26.8	111.74	112.00	-26.6	31,168	-0.09%
2022/06/27	20	111.50	1.2	111.56	111.00	18.8	31,040	0.06%
2022/06/24	19.3	109.97	10.1	109.70	110.00	9.2	30,863	0.03%
2022/06/23	24.3	108.48	0.2	108.50	108.00	24.1	30,701	0.08%
2022/06/22	14.3	110.00	2.1	110.24	109.50	12.2	30,281	0.04%
2022/06/21	3	111.50	15.3	111.41	112.00	-12.3	30,597	-0.04%
2022/06/20	21.9	109.33	4.1	110.22	109.00	17.8	30,276	0.06%
2022/06/17	44.8	110.04	3	110.00	109.50	41.8	30,071	0.14%
2022/06/16	4	111.00	33	112.00	111.50	-29	29,597	-0.10%
2022/06/15	8.1	112.00	1.2	112.37	112.00	7	30,439	0.02%
2022/06/14	10.1	110.85	32.6	110.59	111.50	-22.5	30,755	-0.07%
2022/06/13	25.8	111.73	20	111.53	111.50	5.8	30,823	0.02%
2022/06/10	5.1	114.40	3	114.50	114.00	2.1	30,587	0.01%
2022/06/09	1.1	115.45	10	114.75	115.50	-8.9	30,617	-0.03%
2022/06/08	9	114.06	14.7	114.07	114.00	-5.7	30,518	-0.02%
2022/06/07	20.4	113.95	6.4	113.90	113.50	14	30,625	0.05%
2022/06/06	5.5	114.77	51.1	114.98	115.50	-45.6	30,483	-0.15%
2022/06/02	6.5	115.09	20.7	115.05	114.00	-14.2	30,890	-0.05%
2022/06/01	38.4	114.65	61.9	114.95	114.50	-23.5	31,010	-0.08%
2022/05/31	8	112.44	51.4	112.16	113.00	-43.4	30,133	-0.14%
2022/05/30	17.2	109.50	32.6	110.21	110.50	-15.4	28,871	-0.05%
2022/05/27	5.2	110.29	30.5	110.50	110.00	-25.3	28,372	-0.09%
2022/05/26	23.2	109.62	11.5	109.42	109.00	11.7	27,992	0.04%
2022/05/25	3.2	109.03	50.5	109.32	109.50	-47.4	27,818	-0.17%
2022/05/24	10.3	108.02	10	108.55	108.00	0.3	27,347	0.00%
2022/05/23	3.3	108.50	18.3	108.22	108.00	-15.1	26,969	-0.06%
2022/05/20	12.2	108.32	21.4	108.09	107.00	-9.3	26,832	-0.03%
2022/05/19	11.4	106.07	10.1	106.80	107.50	1.3	26,456	0.01%
2022/05/18	31.7	106.53	27.7	106.32	107.00	4	26,023	0.02%
2022/05/17	2.3	104.50	8	104.88	105.00	-5.7	25,518	-0.02%
2022/05/16	1.1	104.03	6	104.50	104.50	-4.9	25,323	-0.02%
2022/05/13	3	103.50	47	103.47	104.00	-44	25,172	-0.17%
2022/05/12	9.3	102.61	29	102.41	102.00	-19.8	25,217	-0.08%
2022/05/11	17.3	103.36	1.1	103.95	103.00	16.2	25,124	0.06%
2022/05/10	10.8	103.85	5	104.00	104.00	5.8	25,133	0.02%
2022/05/09	10	103.10	13.7	103.37	104.00	-3.7	25,217	-0.01%
2022/05/06	7	103.06	3.5	103.23	104.00	3.5	25,527	0.01%
2022/05/05	4	104.88	8.4	104.98	104.50	-4.4	25,631	-0.02%
2022/05/04	4.3	103.53	14	104.00	104.00	-9.7	25,602	-0.04%
2022/05/03	5.5	102.45	4	102.25	102.50	1.5	25,586	0.01%
2022/04/29	6.2	101.67	1	101.50	102.00	5.2	25,993	0.02%
2022/04/28	2.6	100.40	7	101.07	101.50	-4.4	26,305	-0.02%
2022/04/27	29.3	100.07	8	100.19	100.00	21.3	26,323	0.08%
2022/04/26	17.2	100.86	3	101.17	101.00	14.2	26,227	0.05%
2022/04/25	30.6	101.13	1	101.98	100.50	29.6	26,131	0.11%
2022/04/22	1	102.51	7	103.00	103.50	-6	25,723	-0.02%
2022/04/21	1.2	103.46	20	103.50	103.00	-18.8	26,086	-0.07%
2022/04/20	15.2	102.37	4	102.50	103.00	11.2	26,106	0.04%
2022/04/19	10.6	102.43	1	103.00	102.00	9.6	26,095	0.04%
2022/04/18	9.1	102.40	6	102.50	102.50	3.1	26,235	0.01%
2022/04/15	5.2	103.40	3	103.17	103.00	2.2	26,622	0.01%
2022/04/14	3.1	104.01	0	0.00	104.00	3.1	27,070	0.01%
2022/04/13	1.1	103.03	18	103.86	104.00	-16.9	27,740	-0.06%
2022/04/12	26.6	102.48	4	102.63	102.00	22.6	29,846	0.08%
2022/04/11	14.2	102.30	2.4	102.08	102.00	11.8	29,853	0.04%
2022/04/08	11.4	102.91	4	102.75	103.00	7.4	29,736	0.02%
2022/04/07	22.2	103.98	1	104.00	103.00	21.2	29,605	0.07%
2022/04/06	14.7	104.73	5.1	104.80	105.00	9.6	29,253	0.03%
2022/04/01	13.1	104.74	1	104.50	104.50	12.1	28,990	0.04%
2022/03/31	3.2	106.31	4	106.37	106.00	-0.8	28,748	0.00%
2022/03/30	8	105.44	2	105.75	105.50	6	28,608	0.02%
2022/03/29	4.1	105.13	2	105.25	105.50	2.1	28,506	0.01%
2022/03/28	10	105.34	5.1	105.80	106.00	5	28,443	0.02%
2022/03/25	3.5	106.29	9	106.50	106.00	-5.5	28,332	-0.02%
2022/03/24	17.3	106.05	23	106.93	106.50	-5.7	28,289	-0.02%
2022/03/23	4	104.75	3	105.17	105.50	1	27,980	0.00%
2022/03/22	5.7	104.05	0.1	104.50	104.00	5.5	28,224	0.02%
2022/03/21	12.3	105.42	4.1	105.49	104.50	8.2	28,256	0.03%
2022/03/18	4.4	104.98	27	105.07	106.00	-22.6	28,271	-0.08%
2022/03/17	19.2	103.58	4	103.88	104.00	15.2	27,192	0.06%
2022/03/16	21.3	100.65	4	101.25	101.50	17.3	26,806	0.06%
2022/03/15	18.6	101.48	18	101.58	101.00	0.6	26,458	0.00%
2022/03/14	7.5	102.80	4.2	103.00	102.50	3.3	26,525	0.01%
2022/03/11	6.1	103.09	1	103.50	103.50	5.1	26,516	0.02%
2022/03/10	10	103.00	4.3	103.35	103.00	5.7	26,500	0.02%
2022/03/09	9.2	101.84	4	101.88	101.50	5.2	26,385	0.02%
2022/03/08	25.6	101.10	3.3	100.55	101.50	22.3	26,349	0.08%
2022/03/07	31.2	102.92	15	103.30	102.50	16.2	25,720	0.06%
2022/03/04	8.3	104.20	16	104.56	105.00	-7.7	25,816	-0.03%
2022/03/03	5.2	104.61	21	104.50	104.50	-15.8	25,972	-0.06%
2022/03/02	8	104.44	1	104.50	104.50	7	26,143	0.03%
2022/03/01	16	104.56	2.2	104.77	104.50	13.8	26,204	0.05%
2022/02/25	28.6	103.10	267	103.25	103.00	-238.5	26,220	-0.91%	大賣/鉅額交易
2022/02/24	43.5	103.42	8	102.81	102.50	35.5	26,098	0.14%
2022/02/23	4.2	104.64	4	104.97	105.00	0.1	25,606	0.00%
2022/02/22	19.2	104.16	5	104.20	104.50	14.2	25,709	0.06%
2022/02/21	10.1	105.90	8	105.69	106.00	2.1	25,784	0.01%
2022/02/18	2	105.00	2	105.50	105.50	0	25,924	0.00%
2022/02/17	27	106.35	19	105.92	106.00	8	25,998	0.03%
2022/02/16	4	104.88	2.4	105.42	105.50	1.6	26,003	0.01%
2022/02/15	5	104.30	6	104.50	104.00	-1	26,223	0.00%
2022/02/14	5	104.10	0	0.00	104.00	5	26,310	0.02%
2022/02/11	6.1	105.42	9	105.39	106.00	-2.9	26,318	-0.01%
2022/02/10	3	105.83	10	106.20	106.50	-7	26,440	-0.03%
2022/02/09	2.6	106.08	33	106.29	106.50	-30.4	26,437	-0.11%
2022/02/08	6.7	104.57	11	105.27	105.50	-4.3	26,352	-0.02%
2022/02/07	2	103.00	1.2	102.75	103.00	0.8	25,826	0.00%
2022/01/26	11.2	102.37	7.3	102.36	102.00	3.9	25,471	0.02%
2022/01/25	7.5	102.51	10	102.85	103.00	-2.5	25,257	-0.01%
2022/01/24	12.7	103.23	10	103.20	103.00	2.7	25,076	0.01%
2022/01/21	34.9	102.16	74	102.50	102.00	-39.1	24,727	-0.16%
2022/01/20	8.3	103.15	1	103.00	103.00	7.3	24,415	0.03%
2022/01/19	36	103.50	316	103.00	103.50	-280	24,199	-1.16%	大賣/鉅額交易
2022/01/18	2	104.00	3	104.17	103.50	-1	24,100	0.00%
2022/01/17	10.4	103.90	1	103.50	103.50	9.4	24,204	0.04%
2022/01/14	32.9	103.60	8.2	103.09	103.50	24.7	24,181	0.10%
2022/01/13	3	105.50	5	105.40	105.50	-2	24,050	-0.01%
2022/01/12	2.2	104.73	5	104.30	104.50	-2.8	24,214	-0.01%
2022/01/11	18	104.06	4	104.50	104.50	14	24,338	0.06%
2022/01/10	30.1	104.83	0.1	106.00	104.50	30	24,605	0.12%
2022/01/07	5.6	106.68	2	106.50	106.50	3.6	24,846	0.01%
2022/01/06	176.3	107.93	19	107.45	107.00	157.3	24,497	0.64%	大買/鉅額交易
2022/01/05	391.1	108.60	94.7	109.31	109.00	296.4	23,990	1.24%	大買/鉅額交易
2022/01/04	14.2	103.54	5	103.60	103.50	9.2	22,264	0.04%
2022/01/03	14.4	103.65	6	103.08	103.00	8.4	22,420	0.04%
2021/12/30	137	104.50	3	104.17	104.00	134	22,693	0.59%	大買/鉅額交易
2021/12/29	0.2	105.00	1.2	105.00	105.00	-1	23,058	0.00%
2021/12/28	16.6	104.67	4	105.00	105.50	12.6	23,528	0.05%
2021/12/27	3	104.67	8.7	104.39	104.50	-5.7	23,690	-0.02%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	0.8	104.13	5	104.10	104.00	-4.2	24,295	-0.02%
2021/12/22	11.1	103.96	1	103.50	103.50	10.1	24,599	0.04%
2021/12/21	3.2	104.02	1.5	104.50	104.50	1.7	24,777	0.01%
2021/12/20	10.3	103.11	1.1	103.06	103.00	9.2	24,788	0.04%
2021/12/17	10.4	103.47	3.1	103.52	103.50	7.3	24,743	0.03%
2021/12/16	13.1	104.04	1	106.00	103.50	12.1	24,530	0.05%
2021/12/15	6	104.67	3.8	104.74	105.00	2.2	24,606	0.01%
2021/12/14	11	104.50	9.4	104.50	104.50	1.6	24,867	0.01%
2021/12/13	0.1	105.00	0	0.00	104.50	0.1	24,882	0.00%
2021/12/10	31.1	105.00	1	105.50	105.00	30.1	25,648	0.12%
2021/12/09	1	105.50	6	105.67	106.00	-5	25,628	-0.02%
2021/12/08	9	105.86	4.1	105.39	105.00	4.9	25,632	0.02%
2021/12/07	6.2	105.80	12	107.00	106.00	-5.8	25,267	-0.02%
2021/12/06	3.1	106.49	7	106.71	106.50	-4	25,185	-0.02%
2021/12/03	20	105.55	3	105.50	105.00	17	25,281	0.07%
2021/12/02	13.1	105.62	8	106.12	105.00	5.1	25,365	0.02%
2021/12/01	12.3	105.23	8	105.25	105.50	4.3	25,219	0.02%
2021/11/30	9	104.06	1	105.00	103.50	8	25,243	0.03%
2021/11/29	9.1	103.40	10	103.80	103.50	-0.8	24,913	0.00%
2021/11/26	15.8	103.85	5	103.50	103.50	10.8	24,820	0.04%
2021/11/25	18.2	105.22	0	0.00	105.00	18.2	24,927	0.07%
2021/11/24	23.4	105.33	1	105.00	105.50	22.4	24,868	0.09%
2021/11/23	15.3	106.07	2.1	106.26	106.00	13.2	24,601	0.05%
2021/11/22	6.3	106.60	1.5	106.66	106.50	4.8	24,446	0.02%
2021/11/19	6	106.85	0	0.00	106.50	6	24,384	0.02%
2021/11/18	5.2	106.71	5	106.90	107.00	0.2	24,337	0.00%
2021/11/17	28.3	107.45	2.2	107.27	107.00	26.1	24,205	0.11%
2021/11/16	6	108.42	4.4	108.16	108.00	1.6	24,180	0.01%
2021/11/15	5	108.90	9	109.50	108.00	-4	24,775	-0.02%
2021/11/12	6.1	108.83	6	108.83	109.00	0.1	24,877	0.00%
2021/11/11	21.4	107.67	2	107.75	107.50	19.4	24,858	0.08%
2021/11/10	2.1	108.95	21.9	109.25	109.00	-19.8	25,126	-0.08%
2021/11/09	8.5	107.28	57.7	107.51	108.00	-49.2	25,521	-0.19%
2021/11/08	18.3	107.36	9	107.33	107.50	9.3	25,431	0.04%
2021/11/05	2.1	108.48	10.1	108.15	109.00	-8	25,877	-0.03%
2021/11/04	2	108.25	9	108.00	108.00	-7	26,297	-0.03%
2021/11/03	3	107.83	21	107.74	107.50	-18	26,495	-0.07%
2021/11/02	3.1	108.16	7	107.93	107.50	-3.9	26,978	-0.01%
2021/11/01	28.1	107.04	3	107.00	106.50	25.1	26,974	0.09%
2021/10/29	12.1	107.13	1	107.50	107.00	11.1	27,025	0.04%
2021/10/28	2	108.00	7	108.14	108.50	-5	27,041	-0.02%
2021/10/27	3	108.17	2.7	108.23	108.00	0.3	27,205	0.00%
2021/10/26	4	108.75	2	109.00	109.00	2	27,413	0.01%
2021/10/25	22.2	107.60	12	108.38	108.00	10.2	27,459	0.04%
2021/10/22	2.1	107.50	4	107.88	107.50	-1.9	27,653	-0.01%
2021/10/21	2.1	107.76	10	107.75	108.00	-7.9	27,868	-0.03%
2021/10/20	14.1	107.50	8	107.63	107.50	6.1	27,916	0.02%
2021/10/19	11.1	107.68	10	107.15	107.00	1.1	27,785	0.00%
2021/10/18	16.4	108.69	9.3	108.80	107.50	7.1	28,334	0.02%
2021/10/15	22.4	109.14	29.7	108.99	109.50	-7.3	28,682	-0.03%
2021/10/14	3	106.67	2.4	107.11	106.50	0.6	28,303	0.00%
2021/10/13	4	105.38	8	105.44	105.50	-4	28,537	-0.01%
2021/10/12	11.8	104.94	22	105.43	105.00	-10.2	28,786	-0.04%
2021/10/08	2.1	107.45	7	107.50	108.00	-4.9	29,185	-0.02%
2021/10/07	25.1	106.46	20	106.25	107.00	5.1	29,179	0.02%
2021/10/06	25.1	103.20	6	104.00	103.00	19.1	29,150	0.07%
2021/10/05	33.4	101.31	6	101.42	101.50	27.4	28,786	0.10%
2021/10/04	10	103.20	4	103.00	103.00	6	28,567	0.02%
2021/10/01	22.4	103.56	7.2	103.31	103.00	15.2	28,543	0.05%
2021/09/30	24.3	104.75	7	105.43	105.00	17.3	28,439	0.06%
2021/09/29	28.4	104.81	16	104.81	105.00	12.4	28,792	0.04%
2021/09/28	9.1	106.39	5	106.40	106.50	4.1	29,592	0.01%
2021/09/27	3.1	107.84	2	108.00	107.50	1.1	29,497	0.00%
2021/09/24	7	107.50	1	107.50	107.50	6	29,530	0.02%
2021/09/23	13	106.50	6	107.00	106.50	7	29,793	0.02%
2021/09/22	16.2	106.58	9.5	106.37	107.00	6.7	29,774	0.02%
2021/09/17	1.3	108.40	2.2	108.95	108.50	-0.9	29,528	0.00%
2021/09/16	10	107.90	1	108.00	107.50	9	29,476	0.03%
2021/09/15	29.1	109.65	31	109.53	108.50	-1.9	29,612	-0.01%
2021/09/14	5.1	107.11	2	107.50	107.50	3.1	29,019	0.01%
2021/09/13	11.2	107.01	4	107.00	106.50	7.2	29,065	0.02%
2021/09/10	5	108.20	4.1	108.01	108.00	0.9	29,390	0.00%
2021/09/09	4	106.88	1	107.00	107.00	3	29,660	0.01%
2021/09/08	20.1	107.70	5	107.90	107.50	15.1	29,623	0.05%
2021/09/07	11.1	108.69	3	109.00	108.50	8.1	29,547	0.03%
2021/09/06	5	111.80	21.2	112.00	111.00	-16.2	29,553	-0.05%
2021/09/03	3	111.83	22	112.05	112.50	-19	29,849	-0.06%
2021/09/02	6.2	111.82	20	111.70	111.50	-13.8	29,768	-0.05%
2021/09/01	9	110.72	8.1	111.07	111.00	0.9	29,654	0.00%
2021/08/31	2	108.50	31.1	109.49	111.00	-29.1	29,587	-0.10%
2021/08/30	2	107.75	6	108.92	109.00	-4	29,418	-0.01%
2021/08/27	2	107.75	1	108.00	108.00	1	29,666	0.00%
2021/08/26	4.1	108.25	0	0.00	107.50	4.1	29,835	0.01%
2021/08/25	2	108.25	4.1	108.51	108.50	-2.1	30,168	-0.01%
2021/08/24	3.2	108.16	4	108.38	109.00	-0.8	30,304	0.00%
2021/08/23	0.1	106.00	2	107.25	107.50	-1.9	30,576	-0.01%
2021/08/20	9.9	104.50	5.3	103.97	104.50	4.6	30,649	0.01%
2021/08/19	32.9	103.84	4.4	103.50	103.00	28.5	31,163	0.09%
2021/08/18	21.3	106.26	4.1	105.90	107.00	17.2	30,717	0.06%
2021/08/17	32.3	107.16	0.8	107.00	106.50	31.5	31,031	0.10%
2021/08/16	11.3	107.11	8.1	107.19	107.50	3.2	31,124	0.01%
2021/08/13	16	109.16	0	0.00	109.00	16	31,441	0.05%
2021/08/12	1	108.50	11	109.00	109.00	-10	31,378	-0.03%
2021/08/11	15.5	106.85	13	107.58	109.00	2.5	31,859	0.01%
2021/08/10	43.2	109.29	4	108.63	108.50	39.2	32,440	0.12%
2021/08/09	6	111.83	2	111.75	112.00	4	33,341	0.01%
2021/08/06	6	112.08	6	112.58	112.50	0	33,684	0.00%
2021/08/05	5.2	111.42	2	111.75	112.00	3.2	34,169	0.01%
2021/08/04	5	111.80	1.1	112.45	112.00	3.9	36,329	0.01%
2021/08/03	12.1	111.33	2	111.50	111.50	10.1	37,309	0.03%
2021/08/02	0	0.00	6	112.58	113.00	-6	37,640	-0.02%
2021/07/30	10.3	110.52	1	110.00	110.00	9.3	38,246	0.02%
2021/07/29	2.6	110.62	34	110.96	111.00	-31.4	38,400	-0.08%
2021/07/28	34	109.96	7	109.93	110.50	27	39,142	0.07%
2021/07/27	16.2	110.98	5.1	111.01	111.50	11.1	40,042	0.03%
2021/07/26	17	109.79	1	110.50	110.00	16	40,774	0.04%
2021/07/23	10.1	110.46	0	0.00	110.50	10.1	40,978	0.02%
2021/07/22	13.1	110.47	12	111.13	110.50	1.1	41,267	0.00%
2021/07/21	37	113.82	9.9	114.26	112.50	27.1	41,185	0.07%
2021/07/20	28	115.18	2.4	114.79	114.50	25.6	40,817	0.06%
2021/07/19	17.3	117.07	24.1	117.35	116.50	-6.8	41,033	-0.02%
2021/07/16	3.4	118.55	37.1	118.83	119.50	-33.8	41,627	-0.08%
2021/07/15	43.2	118.97	75.4	119.15	119.50	-32.2	41,646	-0.08%
2021/07/14	4.1	117.11	33	116.89	116.00	-28.9	41,038	-0.07%
2021/07/13	3	116.83	45	116.53	116.50	-42	41,122	-0.10%
2021/07/12	5	114.80	2.7	115.00	115.00	2.4	41,396	0.01%
2021/07/09	17	113.94	17	113.56	114.00	0	41,770	0.00%
2021/07/08	45.1	115.56	16.8	115.35	115.50	28.3	42,184	0.07%
2021/07/07	15.3	115.52	6	115.67	115.00	9.3	42,614	0.02%
2021/07/06	17	117.06	100.3	116.74	116.50	-83.3	43,302	-0.19%
2021/07/05	40.6	115.51	62.1	115.63	117.00	-21.5	43,911	-0.05%
2021/07/02	12.8	111.73	1	111.50	111.50	11.8	43,223	0.03%
2021/07/01	1.2	112.08	8	111.63	112.00	-6.8	43,510	-0.02%
2021/06/30	19.1	113.02	13.3	112.65	112.00	5.8	43,940	0.01%
2021/06/29	9.7	111.85	3.5	111.79	111.50	6.2	45,039	0.01%
2021/06/28	8.2	111.56	0.2	112.00	111.50	7.9	46,909	0.02%
2021/06/25	10.4	114.13	30	114.08	113.00	-19.6	47,286	-0.04%
2021/06/24	5	112.40	7.1	113.07	113.00	-2.1	47,379	0.00%
2021/06/23	2.1	109.55	26.1	110.29	111.50	-24	47,741	-0.05%
2021/06/22	20	108.88	7.3	109.07	108.50	12.7	48,354	0.03%
2021/06/21	33.4	109.24	1	109.00	108.50	32.4	49,335	0.07%
2021/06/18	13	111.88	3	112.00	111.50	10	50,635	0.02%
2021/06/17	6.4	111.08	5	111.70	113.00	1.4	51,947	0.00%
2021/06/16	13	112.04	5	112.60	111.50	8	54,351	0.01%
2021/06/15	10.7	113.05	15	113.00	113.00	-4.3	56,251	-0.01%
2021/06/11	16.2	113.68	15.3	112.84	113.50	1	58,242	0.00%
2021/06/10	1.4	110.17	85	111.49	110.50	-83.6	59,189	-0.14%
2021/06/09	12	109.96	4.1	110.37	109.50	7.9	60,027	0.01%
2021/06/08	14.5	110.12	3.6	110.64	110.50	10.9	61,243	0.02%
2021/06/07	13.7	110.55	3	110.83	110.50	10.7	62,197	0.02%
2021/06/04	18.1	110.06	10.4	110.55	112.00	7.7	62,654	0.01%
2021/06/03	7.1	111.22	21	111.50	111.00	-13.9	62,906	-0.02%
2021/06/02	19	112.71	6.1	112.20	112.00	12.9	63,414	0.02%
2021/06/01	17	114.32	18	114.06	114.50	-1	64,306	0.00%
2021/05/31	17	112.44	41	113.25	113.50	-24	65,255	-0.04%
2021/05/28	1	110.50	26	110.90	111.00	-25	66,126	-0.04%
2021/05/27	27.2	108.67	23	109.02	109.50	4.2	66,575	0.01%
2021/05/26	8.1	111.67	7.4	111.10	111.50	0.7	67,559	0.00%
2021/05/25	14.5	112.43	33.5	112.10	112.00	-19	69,013	-0.03%
2021/05/24	1.1	109.00	5.1	108.91	109.50	-4	69,079	-0.01%
2021/05/21	4.5	108.86	31.2	109.15	109.50	-26.7	69,408	-0.04%
2021/05/20	6.1	106.07	30	105.87	106.00	-23.9	69,516	-0.03%
2021/05/19	13.4	104.94	9	105.39	105.00	4.4	70,236	0.01%
2021/05/18	19	103.68	44.6	104.00	107.00	-25.6	70,231	-0.04%
2021/05/17	48.4	99.36	46	99.77	98.20	2.4	70,387	0.00%
2021/05/14	33.7	105.10	30.9	104.64	104.50	2.8	70,236	0.00%
2021/05/13	26.1	102.45	55.6	102.05	103.00	-29.5	70,571	-0.04%
2021/05/12	51	101.57	100.5	101.28	102.00	-49.4	70,334	-0.07%
2021/05/11	72	107.99	72.3	107.70	107.00	-0.3	69,233	0.00%
2021/05/10	18.2	113.64	25	113.66	113.00	-6.8	69,994	-0.01%
2021/05/07	34.3	116.56	47.5	115.80	117.50	-13.2	72,312	-0.02%
2021/05/06	8	112.19	7.1	112.28	112.50	0.9	73,359	0.00%
2021/05/05	24.9	111.33	25	111.82	110.00	-0.1	74,195	0.00%
2021/05/04	44.7	109.37	57.6	109.42	108.50	-12.9	75,249	-0.02%
2021/05/03	45.1	112.95	15	113.23	112.50	30.1	76,133	0.04%
2021/04/29	26.1	116.71	18.6	117.39	116.00	7.5	78,603	0.01%
2021/04/28	45.2	117.24	6.3	117.44	117.00	38.9	79,282	0.05%
2021/04/27	39.4	119.76	5.5	119.77	118.50	33.9	80,842	0.04%
2021/04/26	43.3	117.91	23.7	117.90	117.50	19.6	81,368	0.02%
2021/04/23	34.2	117.90	3	118.33	119.00	31.2	82,262	0.04%
2021/04/22	42.7	118.74	46.1	119.51	117.50	-3.4	84,441	0.00%
2021/04/21	28.6	120.36	20.6	120.40	120.00	8	88,574	0.01%
2021/04/20	6.3	121.50	13	121.65	122.00	-6.7	89,305	-0.01%
2021/04/19	23.4	121.96	41.2	122.84	121.50	-17.8	90,633	-0.02%
2021/04/16	109.5	122.97	26.1	123.19	123.50	83.4	91,260	0.09%	大買/
2021/04/15	22.1	120.32	9	120.72	121.00	13.1	92,273	0.01%
2021/04/14	14.2	120.29	20.1	120.77	121.50	-6	93,500	-0.01%
2021/04/13	20.3	121.62	16.7	122.40	122.50	3.7	96,281	0.00%
2021/04/12	74.4	121.18	50	120.50	120.50	24.4	99,322	0.02%
2021/04/09	70.5	121.04	13.8	121.43	120.00	56.7	102,027	0.06%
2021/04/08	8.6	122.40	7.1	122.50	122.50	1.5	101,224	0.00%
2021/04/07	18.7	123.99	12	123.17	123.50	6.7	101,243	0.01%
2021/04/06	9.8	123.12	30	123.07	122.50	-20.2	101,439	-0.02%
2021/04/01	104	121.94	33.8	121.84	121.50	70.2	101,864	0.07%	大買/
2021/03/31	136.5	124.58	28.5	124.75	124.00	108	102,143	0.11%	大買/鉅額交易
2021/03/30	27	129.11	40.4	129.43	129.50	-13.4	100,661	-0.01%
2021/03/29	18.3	128.06	33	128.09	128.50	-14.8	100,823	-0.01%
2021/03/26	27.1	127.02	19.1	127.03	126.50	8	101,700	0.01%
2021/03/25	47.1	127.54	32.1	126.74	126.50	15	101,299	0.01%
2021/03/24	28.2	128.40	40.2	129.46	128.00	-11.9	100,686	-0.01%
2021/03/23	31.2	131.69	71.5	131.91	130.50	-40.3	99,806	-0.04%
2021/03/22	26.2	125.48	65.1	128.45	130.00	-38.9	98,701	-0.04%
2021/03/19	115.9	124.83	142.5	124.66	123.50	-26.6	97,546	-0.03%	大買/大賣/
2021/03/18	141.8	130.08	131	129.85	129.50	10.8	95,637	0.01%	大買/大賣/
2021/03/17	47.6	126.55	172.2	125.70	126.00	-124.6	94,357	-0.13%	大賣/鉅額交易
2021/03/16	54.1	122.62	55	122.66	123.00	-0.9	92,873	0.00%
2021/03/15	31.2	119.84	56	120.39	121.00	-24.9	92,452	-0.03%
2021/03/12	19	119.11	95.2	119.35	120.00	-76.2	93,263	-0.08%
2021/03/11	21.8	116.77	189	117.33	117.00	-167.2	94,385	-0.18%	大賣/鉅額交易
2021/03/10	15	115.93	9	115.94	115.50	6	93,926	0.01%
2021/03/09	13	114.38	43.3	113.22	115.00	-30.3	93,640	-0.03%
2021/03/08	38.2	114.26	27.2	114.63	113.50	11	93,481	0.01%
2021/03/05	25.4	114.20	18.8	114.84	115.00	6.6	92,985	0.01%
2021/03/04	34.7	113.89	10	114.35	114.50	24.7	92,545	0.03%
2021/03/03	13.1	114.23	36.4	114.52	115.50	-23.3	91,575	-0.03%
2021/03/02	17.9	112.98	26.5	113.78	112.00	-8.6	90,689	-0.01%
2021/02/26	98.7	113.08	3	113.50	112.00	95.7	90,179	0.11%
2021/02/25	23.2	115.71	101.1	115.20	116.50	-77.9	88,553	-0.09%	大賣/
2021/02/24	40	112.25	17	112.82	110.50	23	87,097	0.03%
2021/02/23	17.2	110.48	47.4	109.79	111.50	-30.2	86,598	-0.03%
2021/02/22	65.8	112.58	18	112.31	111.00	47.8	86,137	0.06%
2021/02/19	60.4	110.30	21.2	110.17	110.00	39.2	85,645	0.05%
2021/02/18	25	113.86	55.1	113.37	113.00	-30.1	84,850	-0.04%
2021/02/17	40.3	113.91	62.2	114.44	114.00	-21.9	84,908	-0.03%
2021/02/05	55.7	113.80	33.8	114.67	113.50	21.9	83,928	0.03%
2021/02/04	51.6	114.34	35.3	114.23	114.00	16.3	83,134	0.02%
2021/02/03	15.3	116.69	27.7	116.73	116.50	-12.5	82,680	-0.02%
2021/02/02	39.4	115.70	67.1	116.15	116.50	-27.7	82,107	-0.03%
2021/02/01	63.4	110.47	107.1	110.83	113.00	-43.7	81,389	-0.05%	大賣/
2021/01/29	153.9	115.07	46.2	114.36	111.50	107.7	79,640	0.14%	大買/鉅額交易
2021/01/28	128.4	118.93	133.1	118.76	118.50	-4.7	76,874	-0.01%	大買/大賣/
2021/01/27	21.1	123.15	63.9	123.25	123.00	-42.8	75,136	-0.06%
2021/01/26	101.3	123.35	44.8	121.58	122.00	56.6	73,916	0.08%	大買/
2021/01/25	77.9	120.08	114.1	121.74	123.00	-36.2	72,070	-0.05%	大賣/
2021/01/22	109.2	119.88	196	120.34	121.50	-86.8	70,174	-0.12%	大買/大賣/
2021/01/21	14.8	116.42	54.5	116.28	117.00	-39.7	67,021	-0.06%
2021/01/20	161.1	115.90	74.4	115.52	114.50	86.7	66,129	0.13%	大買/
2021/01/19	32.5	115.33	117.3	115.53	115.00	-84.8	64,197	-0.13%	大賣/
2021/01/18	56.7	113.32	37	112.45	114.00	19.7	63,005	0.03%
2021/01/15	133.9	115.97	69.4	115.43	115.50	64.5	61,737	0.10%	大買/
2021/01/14	124.4	112.56	296.7	113.06	116.00	-172.3	59,302	-0.29%	大買/大賣/鉅額交易
2021/01/13	90.2	105.70	41.5	105.96	106.50	48.7	54,542	0.09%
2021/01/12	53.5	104.19	74.9	104.40	104.00	-21.4	53,983	-0.04%
2021/01/11	43.9	107.59	72.6	107.66	107.50	-28.7	53,647	-0.05%
2021/01/08	46.6	107.52	73.8	107.43	108.00	-27.2	53,291	-0.05%
2021/01/07	35.3	106.77	124.8	106.66	107.00	-89.5	51,832	-0.17%	大賣/
2021/01/06	106.2	105.64	130.1	105.75	105.00	-23.9	50,561	-0.05%	大買/大賣/
2021/01/05	127.1	103.38	154.6	103.27	104.00	-27.5	47,274	-0.06%	大買/大賣/
2021/01/04	75.2	96.85	253.4	96.53	99.90	-178.2	44,037	-0.40%	大賣/鉅額交易
2020/12/31	16.2	91.89	23.3	91.72	92.00	-7.1	40,427	-0.02%
2020/12/30	5.8	90.76	39	90.84	91.60	-33.2	40,179	-0.08%
2020/12/29	33.8	90.80	13.1	90.78	90.40	20.7	39,796	0.05%
2020/12/28	60.3	91.94	72.1	92.37	91.80	-11.9	39,355	-0.03%
2020/12/25	85.9	91.51	99.8	91.69	91.80	-13.9	38,556	-0.04%
2020/12/24	40.4	89.46	47.2	89.43	89.60	-6.8	37,188	-0.02%
2020/12/23	15.1	88.81	60.1	89.01	88.80	-45	37,032	-0.12%
2020/12/22	36.4	88.24	87.2	89.69	87.70	-50.8	36,732	-0.14%
2020/12/21	8	87.76	29	87.54	88.00	-21	36,124	-0.06%
2020/12/18	19	87.95	11	87.68	87.70	8	35,941	0.02%
2020/12/17	8	88.04	5	87.80	87.80	3	35,866	0.01%
2020/12/16	23	87.76	29	87.90	88.20	-6	35,716	-0.02%
2020/12/15	17.6	86.78	65	87.06	87.10	-47.4	35,463	-0.13%
2020/12/14	10	88.16	89	88.69	87.70	-79	35,162	-0.22%
2020/12/11	44.5	87.29	23.4	87.48	87.60	21.1	34,666	0.06%
2020/12/10	26	88.02	139.2	88.35	87.70	-113.2	33,930	-0.33%	大賣/鉅額交易
2020/12/09	32.1	88.93	265.7	88.88	89.00	-233.6	33,480	-0.70%	大賣/鉅額交易
2020/12/08	100	88.45	101.4	88.03	87.60	-1.4	32,621	0.00%	大賣/
2020/12/07	239.1	85.82	197.6	86.64	87.90	41.5	31,140	0.13%	大買/大賣/
2020/12/04	20	83.10	86.2	82.94	82.90	-66.2	28,798	-0.23%
2020/12/03	4.4	82.16	3	82.07	82.00	1.4	28,368	0.00%
2020/12/02	34.2	82.93	30.8	82.54	82.70	3.4	28,204	0.01%
2020/12/01	2	82.70	8	82.61	82.90	-6	28,227	-0.02%
2020/11/30	19.2	82.64	22	82.58	82.30	-2.8	28,504	-0.01%
2020/11/27	4	82.63	1	82.50	82.60	3	27,917	0.01%
2020/11/26	11.4	82.88	31	82.90	83.00	-19.6	27,869	-0.07%
2020/11/25	6	81.93	7	81.89	82.00	-1	27,823	0.00%
2020/11/24	16	82.18	6	82.38	82.00	10	27,853	0.04%
2020/11/23	32	83.09	42	82.94	82.90	-10	27,877	-0.04%
2020/11/20	14	82.40	25	82.26	82.50	-11	27,738	-0.04%
2020/11/19	19	82.90	17.1	82.75	82.90	1.9	27,618	0.01%
2020/11/18	29.4	83.19	20.4	83.18	83.20	9	27,595	0.03%
2020/11/17	15	82.97	24	82.70	83.00	-9	27,491	-0.03%
2020/11/16	13	82.47	74	82.73	82.60	-61	27,885	-0.22%
2020/11/13	22.6	81.25	3	81.50	81.40	19.6	27,577	0.07%
2020/11/12	0.9	81.00	19.1	81.65	81.90	-18.2	27,494	-0.07%
2020/11/11	18	81.43	40.7	81.20	81.60	-22.7	27,213	-0.08%
2020/11/10	4	80.65	17.8	80.78	80.80	-13.8	27,174	-0.05%
2020/11/09	14	80.82	46	81.01	81.20	-32	28,235	-0.11%
2020/11/06	2.4	79.56	24	79.61	79.70	-21.6	28,321	-0.08%
2020/11/05	11	78.85	4	79.00	79.00	7	28,488	0.02%
2020/11/04	2.5	78.45	6	78.53	78.80	-3.5	29,073	-0.01%
2020/11/03	16	78.44	15	78.23	78.30	1	29,122	0.00%
2020/11/02	15	78.11	15	77.88	78.30	0	29,432	0.00%
2020/10/30	17	77.52	8	77.41	77.50	9	29,600	0.03%
2020/10/29	8	77.40	6	77.78	78.00	2	29,550	0.01%
2020/10/28	19.2	78.76	19	78.95	78.30	0.2	30,059	0.00%
2020/10/27	13.9	79.73	1	80.00	80.00	12.9	30,234	0.04%
2020/10/26	12	80.28	2.9	80.27	80.20	9.1	30,632	0.03%
2020/10/23	3	80.63	8	80.80	80.70	-5	31,049	-0.02%
2020/10/22	3	80.37	11	80.59	80.80	-8	32,073	-0.02%
2020/10/21	5	80.86	0.3	80.40	80.40	4.7	32,779	0.01%
2020/10/20	16	81.49	47	81.28	81.40	-31	33,058	-0.09%
2020/10/19	29.3	81.10	79	81.01	81.30	-49.7	33,610	-0.15%
2020/10/16	12	79.03	42	79.25	78.60	-30	33,408	-0.09%
2020/10/15	8	77.91	6.2	78.05	78.10	1.8	33,847	0.01%
2020/10/14	9.2	78.18	3	78.27	78.00	6.2	34,602	0.02%
2020/10/13	8	78.63	12	78.59	78.90	-4	34,800	-0.01%
2020/10/12	7	78.60	16	78.51	78.70	-9	35,259	-0.03%
2020/10/08	1.1	77.82	18	77.83	78.00	-16.9	35,425	-0.05%
2020/10/07	17	77.41	1	77.60	77.40	16	35,744	0.04%
2020/10/06	20.5	78.07	5	78.06	77.80	15.5	36,066	0.04%
2020/10/05	7	77.79	17	77.75	77.70	-10	36,653	-0.03%
2020/09/30	8	77.55	9.3	77.65	77.40	-1.3	37,159	0.00%
2020/09/29	18	77.87	22	78.11	77.00	-4	37,455	-0.01%
2020/09/28	21.3	76.53	6	76.75	76.90	15.3	37,793	0.04%
2020/09/25	23	74.79	4	74.80	74.30	19	38,001	0.05%
2020/09/24	142	75.41	28	75.10	75.00	114	38,076	0.30%	大買/鉅額交易
2020/09/23	27	76.74	9	76.88	76.70	18	37,687	0.05%
2020/09/22	11.2	76.96	7	77.09	76.80	4.2	38,132	0.01%
2020/09/21	18.5	77.59	4	77.50	77.40	14.5	38,706	0.04%
2020/09/18	19	77.77	4	77.78	77.60	15	40,000	0.04%
2020/09/17	10	78.36	44.8	78.30	78.10	-34.8	40,947	-0.08%
2020/09/16	6.5	78.97	3	78.87	78.80	3.5	41,362	0.01%
2020/09/15	11	79.23	12	79.09	79.10	-1	41,339	0.00%
2020/09/14	42	79.35	11	79.33	79.40	31	41,646	0.07%
2020/09/11	2.1	78.36	0	0.00	78.50	2.1	41,491	0.01%
2020/09/10	7	78.43	17	78.43	78.50	-10	41,523	-0.02%
2020/09/09	8	77.04	2	77.35	77.90	6	41,410	0.01%
2020/09/08	12	77.58	6.8	77.60	77.50	5.2	41,473	0.01%
2020/09/07	19	77.04	4	77.15	77.30	15	41,611	0.04%
2020/09/04	29.2	76.91	1	77.10	76.90	28.2	41,954	0.07%
2020/09/03	23	78.15	12	78.54	77.70	11	41,789	0.03%
2020/09/02	13	77.24	7.2	77.51	77.80	5.8	41,734	0.01%
2020/09/01	52.3	76.77	2	76.90	77.00	50.3	42,211	0.12%
2020/08/31	7.2	77.19	6	77.52	76.90	1.2	42,474	0.00%
2020/08/28	8	77.55	2	77.75	77.50	6	42,692	0.01%
2020/08/27	24	77.70	7.2	77.68	77.50	16.8	42,988	0.04%
2020/08/26	6	78.07	4	78.15	78.20	2	43,281	0.00%
2020/08/25	3	78.23	2	78.25	78.30	1	43,441	0.00%
2020/08/24	5	78.04	7	77.89	77.60	-2	43,891	0.00%
2020/08/21	16.2	77.97	3	78.13	78.20	13.2	43,964	0.03%
2020/08/20	41	77.67	15	77.96	77.10	26	43,929	0.06%
2020/08/19	6	80.10	8.3	79.88	79.30	-2.3	43,368	-0.01%
2020/08/18	11.1	79.76	13	79.59	79.80	-1.9	43,283	0.00%
2020/08/17	9.1	80.25	21	80.22	80.20	-11.9	43,604	-0.03%
2020/08/14	15	80.04	15	80.23	80.40	0	43,618	0.00%
2020/08/13	53.2	80.12	29	79.79	79.50	24.2	43,559	0.06%
2020/08/12	17.2	80.64	87.1	80.70	81.40	-69.8	42,948	-0.16%
2020/08/11	25.1	80.09	10	79.94	79.80	15.1	43,139	0.04%
2020/08/10	61	79.93	27	80.13	80.50	34	43,407	0.08%
2020/08/07	15	79.05	14	78.91	78.30	1	43,275	0.00%
2020/08/06	10	78.91	9	79.06	79.00	1	43,625	0.00%
2020/08/05	28	78.14	22	78.12	77.90	6	43,829	0.01%
2020/08/04	11.2	77.82	11	77.86	78.10	0.2	44,340	0.00%
2020/08/03	25.4	77.77	78	77.72	77.10	-52.6	44,597	-0.12%
2020/07/31	103.1	78.72	6	79.22	78.40	97.1	44,108	0.22%	大買/
2020/07/30	41.4	77.99	0	0.00	78.00	41.4	43,832	0.09%
2020/07/29	25.9	78.49	0	0.00	78.00	25.9	43,666	0.06%
2020/07/28	77	79.43	41.8	80.09	78.40	35.2	43,848	0.08%
2020/07/27	65.1	78.32	58	78.41	78.00	7.1	43,342	0.02%
2020/07/24	16	80.85	2	81.15	80.00	14	42,760	0.03%
2020/07/23	52	81.98	14	82.12	82.10	38	42,348	0.09%
2020/07/22	99	85.49	47	85.56	85.90	52	41,517	0.13%
2020/07/21	67.4	85.43	124	85.60	85.30	-56.6	40,594	-0.14%	大賣/
2020/07/20	26	86.03	51	86.53	86.80	-25	39,798	-0.06%
2020/07/17	71	88.20	28.5	88.06	88.00	42.5	39,066	0.11%
2020/07/16	14.2	87.52	17.1	87.48	87.60	-2.9	39,095	-0.01%
2020/07/15	17	86.94	14	86.94	86.60	3	38,790	0.01%
2020/07/14	7	86.76	4	86.63	86.30	3	39,163	0.01%
2020/07/13	1	86.30	39	86.07	86.70	-38	39,298	-0.10%
2020/07/10	52	85.41	10	85.35	84.80	42	39,392	0.11%
2020/07/09	19	86.56	11	86.16	86.20	8	39,134	0.02%
2020/07/08	4.6	86.83	8	87.04	87.00	-3.4	38,728	-0.01%
2020/07/07	9.2	86.17	15	86.79	87.00	-5.8	38,430	-0.02%
2020/07/06	1.3	86.53	39	86.42	86.40	-37.7	38,484	-0.10%
2020/07/03	51.6	85.15	39.2	85.44	85.30	12.4	39,251	0.03%
2020/07/02	23.1	85.40	8.4	85.60	86.00	14.8	39,318	0.04%
2020/07/01	14	86.81	49.2	86.30	85.90	-35.2	39,567	-0.09%
2020/06/30	12	86.11	56.4	86.05	86.30	-44.4	39,234	-0.11%
2020/06/29	17.4	84.39	75	84.36	85.20	-57.7	38,911	-0.15%
2020/06/24	42.8	82.71	146.6	82.96	83.50	-103.8	37,861	-0.27%	大賣/鉅額交易
2020/06/23	40	79.90	45.6	80.05	80.20	-5.6	37,387	-0.01%
2020/06/22	4	78.58	6	78.63	78.90	-2	37,269	-0.01%
2020/06/19	2	78.40	2.1	78.32	78.80	-0.1	37,883	0.00%
2020/06/18	12	78.12	1.1	78.21	78.50	11	37,988	0.03%
2020/06/17	10	78.40	9.8	78.43	78.20	0.2	38,713	0.00%
2020/06/16	11.4	78.25	23	78.20	78.40	-11.7	40,122	-0.03%
2020/06/15	53.5	77.11	9.8	77.12	77.00	43.7	41,533	0.11%
2020/06/12	10	77.40	8	77.46	78.00	2	42,349	0.00%
2020/06/11	9	78.79	69	78.67	78.60	-60	42,992	-0.14%
2020/06/10	3	79.63	18.3	79.72	79.90	-15.3	43,388	-0.04%
2020/06/09	5.2	79.52	105.3	79.95	79.50	-100.1	44,767	-0.22%	大賣/
2020/06/08	10.2	79.36	45	79.52	79.70	-34.8	45,559	-0.08%
2020/06/05	8	78.14	7.3	78.20	78.50	0.7	45,175	0.00%
2020/06/04	9.2	78.17	16	78.29	78.40	-6.8	45,232	-0.02%
2020/06/03	7	77.99	28	78.08	78.10	-21	45,254	-0.05%
2020/06/02	7	77.09	8.1	77.26	77.10	-1.1	45,186	0.00%
2020/06/01	13	76.48	9	76.30	76.20	4	45,106	0.01%
2020/05/29	2	75.20	8	75.36	75.80	-6	45,158	-0.01%
2020/05/28	10.6	75.45	11	75.74	75.30	-0.4	44,994	0.00%
2020/05/27	3	75.00	13	75.14	75.30	-10	45,453	-0.02%
2020/05/26	6	74.42	16.2	75.02	74.80	-10.2	45,969	-0.02%
2020/05/25	19.3	73.08	6	73.23	73.60	13.3	46,216	0.03%
2020/05/22	104	73.97	74	74.13	73.60	30	46,552	0.06%	大買/
2020/05/21	9	74.74	1	74.70	74.70	8	46,325	0.02%
2020/05/20	33.3	74.90	12	74.77	74.50	21.3	46,417	0.05%
2020/05/19	41	75.13	8	75.31	74.80	33	46,489	0.07%
2020/05/18	25	75.58	9	75.80	75.00	16	46,100	0.03%
2020/05/15	32.2	77.26	6	77.42	77.10	26.2	45,526	0.06%
2020/05/14	49	78.29	28.4	78.41	78.20	20.6	45,023	0.05%
2020/05/13	34.6	78.21	128	78.22	78.80	-93.5	44,680	-0.21%	大賣/
2020/05/12	46	77.66	5	77.76	77.30	41	44,565	0.09%
2020/05/11	13	78.55	94	78.48	78.90	-81	44,747	-0.18%
2020/05/08	5	76.40	35	76.30	76.20	-30	44,242	-0.07%
2020/05/07	9	75.16	26	75.32	75.20	-17	44,308	-0.04%
2020/05/06	12.3	74.35	6	74.58	74.30	6.3	44,218	0.01%
2020/05/05	18	74.26	4	74.33	74.10	14	44,492	0.03%
2020/05/04	78	74.54	0	0.00	74.50	78	44,768	0.17%
2020/04/30	60.6	76.59	78	76.46	77.00	-17.4	44,694	-0.04%
2020/04/29	80.1	75.77	27	75.79	75.60	53.1	44,975	0.12%
2020/04/28	7	75.00	5.8	75.15	75.20	1.2	45,609	0.00%
2020/04/27	10.2	74.88	37	74.88	74.90	-26.8	47,798	-0.06%
2020/04/24	31	73.99	7	74.09	73.80	24	47,910	0.05%
2020/04/23	27.2	74.26	24	74.53	74.00	3.2	48,896	0.01%
2020/04/22	25	73.05	16	73.05	73.90	9	48,768	0.02%
2020/04/21	47	74.40	71	74.11	73.50	-24	48,703	-0.05%
2020/04/20	18	75.99	13	75.92	76.20	5	48,171	0.01%
2020/04/17	16.2	75.89	41	75.86	75.80	-24.8	48,024	-0.05%
2020/04/16	10	74.31	11.1	74.59	74.00	-1.1	47,392	0.00%
2020/04/15	50	74.37	16	74.58	74.10	34	47,157	0.07%
2020/04/14	3	73.63	17.6	74.01	74.40	-14.6	47,387	-0.03%
2020/04/13	50	73.41	15	73.35	73.10	35	47,485	0.07%
2020/04/10	21	73.62	64	73.75	73.90	-43	47,506	-0.09%
2020/04/09	42	74.57	15	74.47	74.00	27	47,817	0.06%
2020/04/08	44	74.07	90.6	73.86	75.00	-46.6	47,242	-0.10%
2020/04/07	59	71.34	58	71.42	71.20	1	45,981	0.00%
2020/04/06	19.1	69.76	30	70.00	70.20	-10.9	45,466	-0.02%
2020/04/01	1.1	70.02	6.2	70.01	70.00	-5.1	44,975	-0.01%
2020/03/31	19.3	70.15	5	70.00	69.90	14.3	44,733	0.03%
2020/03/30	93	70.14	4	69.78	70.00	89	44,283	0.20%
2020/03/27	36	70.92	43	70.94	70.10	-7	43,919	-0.02%
2020/03/26	59.6	70.97	11.3	70.99	71.00	48.3	43,204	0.11%
2020/03/25	54	71.68	20.1	71.93	71.40	33.9	43,208	0.08%
2020/03/24	9	69.73	35	70.00	69.40	-26	42,793	-0.06%
2020/03/23	32.1	67.74	8	67.80	67.50	24.1	43,074	0.06%
2020/03/20	151.2	69.56	32	70.07	70.80	119.2	42,561	0.28%	大買/鉅額交易
2020/03/19	90.1	67.62	60.4	67.29	66.30	29.7	41,412	0.07%
2020/03/18	53	70.29	6.1	70.56	70.00	46.9	40,185	0.12%
2020/03/17	57.3	70.97	36.1	71.20	70.60	21.2	39,472	0.05%
2020/03/16	38.8	72.59	20.6	72.64	71.10	18.2	38,858	0.05%
2020/03/13	66.5	70.98	25	71.34	74.60	41.5	38,007	0.11%
2020/03/12	65.1	75.43	1,351	77.12	74.70	-1,285.9	36,846	-3.49%	大賣/鉅額交易
2020/03/11	19	79.31	5.3	79.15	78.60	13.7	35,761	0.04%
2020/03/10	23.2	78.85	26	79.00	79.40	-2.8	35,582	-0.01%
2020/03/09	95	79.34	7	79.43	79.10	88	35,358	0.25%
2020/03/06	27	81.01	0	0.00	80.80	27	35,166	0.08%
2020/03/05	8	83.19	41	83.08	82.70	-33	35,040	-0.09%
2020/03/04	5.2	81.35	4	81.40	81.70	1.2	35,049	0.00%
2020/03/03	6.4	81.34	7	81.33	81.00	-0.6	34,888	0.00%
2020/03/02	28	79.04	6	79.52	79.20	22	34,638	0.06%
2020/02/27	21	80.35	2.8	80.31	80.30	18.2	34,937	0.05%
2020/02/26	28	81.31	4	81.88	81.10	24	34,982	0.07%
2020/02/25	52	82.27	51.6	81.82	82.30	0.4	34,763	0.00%
2020/02/24	20.1	80.61	7	80.69	80.70	13.1	34,847	0.04%
2020/02/21	24	81.82	3	81.87	81.70	21	35,036	0.06%
2020/02/20	21	82.86	3	83.07	82.80	18	36,338	0.05%
2020/02/19	8	83.25	7	84.16	83.80	1	36,346	0.00%
2020/02/18	2.9	83.61	2.1	83.30	83.40	0.8	36,642	0.00%
2020/02/17	12	83.97	1.3	83.98	83.90	10.7	37,750	0.03%
2020/02/14	5	84.64	5.9	84.93	84.90	-0.9	38,341	0.00%
2020/02/13	4	85.33	11.1	85.56	84.70	-7.1	39,439	-0.02%
2020/02/12	6	84.12	29	84.46	85.50	-23	40,708	-0.06%
2020/02/11	17.3	82.23	24	82.79	82.90	-6.7	41,559	-0.02%
2020/02/10	14.1	80.66	16.4	81.85	82.00	-2.4	42,608	-0.01%
2020/02/07	11	82.96	14	82.95	82.90	-3	43,602	-0.01%
2020/02/06	6.6	83.07	20.6	83.15	83.60	-14	45,059	-0.03%
2020/02/05	9.7	82.13	10	82.28	82.20	-0.3	46,922	0.00%
2020/02/04	13	83.03	12	83.47	82.20	1	48,200	0.00%
2020/02/03	17.1	80.47	52.6	79.11	82.20	-35.5	48,094	-0.07%
2020/01/31	38.8	83.66	42	83.65	83.20	-3.2	47,505	-0.01%
2020/01/30	127.4	84.02	28.3	84.55	83.10	99	47,070	0.21%	大買/
2020/01/20	4.2	92.45	17.3	92.36	92.30	-13.1	44,925	-0.03%
2020/01/17	13	92.08	83.8	92.04	92.30	-70.8	44,926	-0.16%
2020/01/16	2	90.00	1.4	89.89	90.00	0.6	44,307	0.00%
2020/01/15	4.7	90.00	18	89.99	89.90	-13.3	45,467	-0.03%
2020/01/14	1	90.00	6	89.90	90.00	-5	46,469	-0.01%
2020/01/13	20	89.04	13	89.58	89.60	7	46,698	0.01%
2020/01/10	14	88.68	25	88.24	89.00	-11	47,630	-0.02%
2020/01/09	10.4	87.32	16	87.28	87.10	-5.6	48,452	-0.01%
2020/01/08	30.1	86.99	15.8	86.96	86.50	14.3	48,573	0.03%
2020/01/07	42.6	89.46	8	90.01	89.10	34.6	48,302	0.07%
2020/01/06	32	90.63	24	91.02	90.50	8	48,395	0.02%
2020/01/03	9	91.44	18.4	91.76	91.60	-9.4	48,271	-0.02%
2020/01/02	5	90.78	12	90.98	90.80	-7	48,116	-0.01%
2019/12/31	1	91.20	8.6	90.89	90.80	-7.6	48,193	-0.02%
2019/12/30	5.1	91.08	3	91.20	90.90	2.1	48,265	0.00%
2019/12/27	2	91.60	12	91.57	91.50	-10	48,462	-0.02%
2019/12/26	5.4	90.90	2	90.80	90.80	3.4	48,560	0.01%
2019/12/25	6	91.12	6	91.00	91.00	0	49,146	0.00%
2019/12/24	5.2	91.07	3.6	90.90	90.90	1.6	49,384	0.00%
2019/12/23	11	91.02	31	91.05	91.50	-20	49,552	-0.04%
2019/12/20	8	91.80	40	91.80	91.10	-32	49,578	-0.06%
2019/12/19	5	91.62	9.8	91.89	92.20	-4.8	49,260	-0.01%
2019/12/18	13.3	92.35	58.7	92.36	92.40	-45.4	48,958	-0.09%
2019/12/17	6	91.27	6.1	91.35	91.60	-0.1	48,539	0.00%
2019/12/16	19	91.61	10.2	91.79	91.60	8.8	48,561	0.02%
2019/12/13	7	91.09	17	91.48	91.00	-10	48,552	-0.02%
2019/12/12	0	0.00	22	91.70	91.00	-22	48,727	-0.05%
2019/12/11	20.1	91.00	6	91.07	91.30	14.1	48,865	0.03%
2019/12/10	6	90.23	8	90.30	90.30	-2	49,354	0.00%
2019/12/09	13.5	91.45	32.8	91.16	91.00	-19.3	49,715	-0.04%
2019/12/06	0	0.00	15.8	90.30	90.50	-15.8	49,472	-0.03%
2019/12/05	8	89.86	7	90.34	89.90	1	49,467	0.00%
2019/12/04	8	89.05	1	89.00	89.50	7	49,622	0.01%
2019/12/03	1	88.40	15.8	89.83	90.00	-14.8	49,672	-0.03%
2019/12/02	16.3	87.65	8.2	88.35	88.60	8.1	49,485	0.02%
2019/11/29	59	88.95	4	89.70	88.50	55	49,213	0.11%
2019/11/28	11.4	90.01	3	90.43	89.80	8.4	48,897	0.02%
2019/11/27	3	89.63	8.4	90.16	90.60	-5.4	49,237	-0.01%
2019/11/26	9	89.94	26.6	89.95	89.90	-17.6	49,243	-0.04%
2019/11/25	22	89.55	71	89.74	89.60	-49	48,294	-0.10%
2019/11/22	23	91.76	6	91.72	91.40	17	47,978	0.04%
2019/11/21	50	91.20	18	91.32	92.50	32	47,972	0.07%
2019/11/20	22	91.52	3.6	92.00	91.90	18.4	47,375	0.04%
2019/11/19	12	92.03	126.2	92.24	92.80	-114.2	47,024	-0.24%	大賣/鉅額交易
2019/11/18	25	90.68	48.4	90.30	90.50	-23.4	45,679	-0.05%
2019/11/15	17.2	90.48	20	90.19	90.10	-2.8	45,397	-0.01%
2019/11/14	11.2	90.34	55	89.98	89.30	-43.8	45,007	-0.10%
2019/11/13	44.7	89.68	2.8	89.50	89.70	41.9	44,081	0.10%
2019/11/12	20	89.70	38.1	90.03	91.00	-18.1	43,699	-0.04%
2019/11/11	151.2	87.91	63.7	88.53	87.90	87.5	42,815	0.20%	大買/
2019/11/08	38	91.58	72.9	91.72	90.90	-34.9	41,247	-0.08%
2019/11/07	15	90.20	79.4	90.25	90.80	-64.4	39,749	-0.16%
2019/11/06	15.4	90.04	259	90.24	90.40	-243.6	38,542	-0.63%	大賣/鉅額交易
2019/11/05	21	89.71	121	89.80	90.00	-100	37,282	-0.27%	大賣/
2019/11/04	15.3	88.06	282.6	87.44	89.00	-267.3	36,054	-0.74%	大賣/鉅額交易
2019/11/01	13	83.77	281.8	83.12	84.80	-268.8	34,294	-0.78%	大賣/鉅額交易
2019/10/31	4	81.08	34.1	80.86	80.60	-30.1	33,093	-0.09%
2019/10/30	10.1	80.19	17	80.18	80.20	-6.9	32,959	-0.02%
2019/10/29	26	81.07	43	80.86	80.80	-17	32,835	-0.05%
2019/10/28	2.3	80.22	114	80.39	80.10	-111.7	32,576	-0.34%	大賣/鉅額交易
2019/10/25	37	80.15	17	80.25	80.20	20	32,470	0.06%
2019/10/24	12.1	80.22	101	80.41	80.50	-89	32,252	-0.28%	大賣/
2019/10/23	29	80.53	64.6	80.21	80.50	-35.6	32,630	-0.11%
2019/10/22	36	79.02	134.6	78.97	79.50	-98.6	32,364	-0.30%	大賣/
2019/10/21	13.1	76.67	4	76.83	77.60	9.1	31,601	0.03%
2019/10/18	73	77.89	57	77.58	76.90	16	31,704	0.05%
2019/10/17	534	75.67	33	76.46	77.20	501	30,791	1.63%	大買/鉅額交易
2019/10/16	518.2	75.09	31	74.97	75.00	487.2	29,769	1.64%	大買/鉅額交易
2019/10/15	428	74.99	22	74.94	74.70	406	29,704	1.37%	大買/鉅額交易
2019/10/14	4	74.33	24	74.29	74.50	-20	30,027	-0.07%
2019/10/09	9.3	73.18	3	73.20	72.90	6.3	29,767	0.02%
2019/10/08	9.6	73.75	15	73.86	74.00	-5.4	29,894	-0.02%
2019/10/07	8	73.55	25.5	73.65	73.40	-17.5	29,759	-0.06%
2019/10/04	6.1	72.19	2	72.55	72.70	4.1	29,672	0.01%
2019/10/03	19.4	71.81	16	71.91	72.00	3.4	29,708	0.01%
2019/10/02	28.9	72.39	22.1	72.30	72.30	6.8	29,572	0.02%
2019/10/01	66.2	72.52	58	72.50	72.60	8.2	29,331	0.03%
2019/09/27	24	73.55	18	73.66	73.20	6	28,815	0.02%
2019/09/26	7	74.30	0.2	74.10	74.00	6.8	28,901	0.02%
2019/09/25	12.1	74.48	20	74.35	74.80	-7.9	28,895	-0.03%
2019/09/24	35.1	75.22	32	75.02	74.90	3.1	29,218	0.01%
2019/09/23	2.1	74.60	13	74.45	74.70	-10.9	29,240	-0.04%
2019/09/20	14	74.12	12	74.33	74.50	2	29,577	0.01%
2019/09/19	25	73.84	15	74.07	73.50	10	29,314	0.03%
2019/09/18	22.4	74.34	6	74.52	74.40	16.4	29,144	0.06%
2019/09/17	49.8	74.75	23	74.72	74.60	26.8	29,059	0.09%
2019/09/16	9.5	75.77	16.1	75.84	76.00	-6.6	29,303	-0.02%
2019/09/12	42	75.64	49	75.67	76.00	-7	29,068	-0.02%
2019/09/11	21.4	74.37	9	74.90	74.50	12.4	28,869	0.04%
2019/09/10	25	74.07	32	73.84	74.10	-7	28,884	-0.02%
2019/09/09	15	74.89	159	74.79	74.70	-144	29,030	-0.50%	大賣/鉅額交易
2019/09/06	29.4	75.49	39	75.50	75.00	-9.6	29,372	-0.03%
2019/09/05	21	74.72	17	74.81	74.90	4	29,587	0.01%
2019/09/04	7	74.13	8.2	74.26	74.30	-1.2	29,815	0.00%
2019/09/03	0.3	73.80	3	73.90	73.60	-2.7	29,905	-0.01%
2019/09/02	14.1	73.99	3	74.00	74.00	11.1	30,251	0.04%
2019/08/30	61.1	73.77	77	73.53	74.20	-15.9	30,587	-0.05%
2019/08/29	17.3	71.96	2	71.95	71.90	15.3	30,724	0.05%
2019/08/28	8.1	72.19	10	72.22	72.40	-1.9	31,041	-0.01%
2019/08/27	15.4	72.26	1	72.20	72.20	14.4	31,307	0.05%
2019/08/26	28.6	71.93	15.1	71.92	72.00	13.5	31,562	0.04%
2019/08/23	39	73.41	6	73.53	73.30	33	31,812	0.10%
2019/08/22	28	73.89	7.5	73.77	73.90	20.5	32,267	0.06%
2019/08/21	9	73.20	17	73.41	73.50	-8	34,158	-0.02%
2019/08/20	5.5	72.56	5	72.42	72.40	0.5	34,127	0.00%
2019/08/19	24.4	72.66	45.4	72.41	72.40	-21	34,491	-0.06%
2019/08/16	57	71.49	4	72.35	72.00	53	35,197	0.15%
2019/08/15	57	71.76	7.8	71.68	71.60	49.2	35,147	0.14%
2019/08/14	15.4	73.05	2	74.00	72.60	13.4	35,268	0.04%
2019/08/13	9.4	73.10	0	0.00	72.90	9.4	35,218	0.03%
2019/08/12	10.4	73.32	14	73.57	73.70	-3.6	35,749	-0.01%
2019/08/08	9	73.04	2	73.25	73.10	7	36,472	0.02%
2019/08/07	20.1	73.12	9	73.61	72.90	11.1	37,306	0.03%
2019/08/06	16.6	71.82	7	73.30	73.30	9.6	37,843	0.03%
2019/08/05	57.1	73.17	9	73.53	72.80	48.1	37,786	0.13%
2019/08/02	29.3	75.97	21	75.92	75.50	8.3	37,404	0.02%
2019/08/01	8	77.94	14	77.89	77.90	-6	37,162	-0.02%
2019/07/31	14.8	78.01	5.6	78.48	78.60	9.2	37,041	0.02%
2019/07/30	35.1	77.89	3	77.93	77.80	32.1	37,167	0.09%
2019/07/29	4	78.30	26	78.16	78.40	-22	37,511	-0.06%
2019/07/26	25	78.42	2	78.50	78.40	23	37,626	0.06%
2019/07/25	78.2	78.13	68.3	78.79	78.60	9.9	37,671	0.03%
2019/07/24	255	81.35	28	81.26	81.30	227	37,192	0.61%	大買/鉅額交易
2019/07/23	21.2	80.68	28	80.80	80.90	-6.8	36,534	-0.02%
2019/07/22	50.5	80.47	32.4	80.51	80.60	18.1	36,414	0.05%
2019/07/19	33	79.58	2	79.85	79.30	31	36,308	0.09%
2019/07/18	32.3	79.36	4	79.28	79.00	28.3	36,773	0.08%
2019/07/17	58	80.11	20.5	79.76	79.30	37.5	37,533	0.10%
2019/07/16	67.5	79.83	34	79.93	80.00	33.5	37,702	0.09%
2019/07/15	71.8	76.89	42	77.36	78.10	29.8	38,121	0.08%
2019/07/12	46	77.64	1	77.60	77.60	45	40,175	0.11%
2019/07/11	11	78.36	14.8	78.33	78.20	-3.8	41,245	-0.01%
2019/07/10	6	77.90	10	77.98	77.90	-4	42,238	-0.01%
2019/07/09	19.3	78.27	12	77.91	77.90	7.3	43,101	0.02%
2019/07/08	27	78.84	16	78.81	79.00	11	43,727	0.03%
2019/07/05	25.1	78.08	5	78.04	78.20	20.1	44,148	0.05%
2019/07/04	6	77.90	1	78.30	77.70	5	44,538	0.01%
2019/07/03	23.1	77.85	7	78.16	77.50	16.1	44,768	0.04%
2019/07/02	2	79.05	2	78.95	79.10	0	45,091	0.00%
2019/07/01	10.1	79.03	14	79.27	79.40	-3.9	45,435	-0.01%
2019/06/28	3.6	77.51	0	0.00	77.40	3.6	46,469	0.01%
2019/06/27	4.1	77.42	4.6	77.38	77.40	-0.5	48,925	0.00%
2019/06/26	1.2	76.38	1	76.40	76.30	0.2	49,037	0.00%
2019/06/25	6	76.83	0	0.00	76.40	6	48,862	0.01%
2019/06/24	5	76.28	65	76.48	77.10	-60	48,644	-0.12%
2019/06/21	9.3	77.52	78	77.74	76.80	-68.7	48,291	-0.14%
2019/06/20	0	0.00	35	77.65	77.70	-35	47,665	-0.07%
2019/06/19	11.3	76.90	33	76.90	77.20	-21.7	47,481	-0.05%
2019/06/18	23	76.26	68	76.19	75.90	-45	46,966	-0.10%
2019/06/17	40.2	76.19	24	76.12	76.40	16.2	46,586	0.03%
2019/06/14	21.2	75.04	50.9	74.97	75.10	-29.7	46,296	-0.06%
2019/06/13	42.4	74.05	19	73.76	74.20	23.4	45,938	0.05%
2019/06/12	30	73.20	25	73.41	73.70	5	45,892	0.01%
2019/06/11	17	72.44	5.5	72.35	72.40	11.5	45,480	0.03%
2019/06/10	7	71.77	13	72.15	72.10	-6	45,277	-0.01%
2019/06/06	57.2	71.23	12	71.25	71.10	45.2	44,971	0.10%
2019/06/05	47.2	71.58	3	71.63	71.00	44.2	44,606	0.10%
2019/06/04	36.3	72.55	5	72.14	71.80	31.3	44,249	0.07%
2019/06/03	20.1	73.00	14	73.19	73.40	6.1	43,903	0.01%
2019/05/31	15	74.49	10	74.46	73.90	5	43,607	0.01%
2019/05/30	35.2	73.25	105	73.00	73.40	-69.8	42,989	-0.16%	大賣/
2019/05/29	53.5	71.20	29	71.86	72.20	24.5	42,844	0.06%
2019/05/28	47.2	71.63	10.3	71.60	71.20	36.9	42,521	0.09%
2019/05/27	21.9	71.47	8	71.49	71.40	13.8	40,574	0.03%
2019/05/24	61.2	71.59	6	71.70	71.40	55.2	40,541	0.14%
2019/05/23	104.3	71.90	15	72.45	71.50	89.3	40,262	0.22%	大買/
2019/05/22	22.1	74.30	8	74.36	74.00	14.1	39,723	0.04%
2019/05/21	25.6	74.97	4	75.08	75.00	21.6	39,988	0.05%
2019/05/20	36.2	75.24	16	75.17	75.00	20.2	39,825	0.05%
2019/05/17	35	75.66	39	75.16	74.70	-4	39,707	-0.01%
2019/05/16	106.9	77.09	58	77.36	75.90	48.9	39,278	0.12%	大買/
2019/05/15	55.3	77.93	13	77.92	77.80	42.3	38,512	0.11%
2019/05/14	24	79.55	7.6	79.59	79.70	16.5	37,886	0.04%
2019/05/13	19.5	82.04	19	82.12	81.20	0.5	37,563	0.00%
2019/05/10	31.4	84.25	23.6	83.54	83.70	7.8	37,575	0.02%
2019/05/09	23	84.86	13.4	84.69	84.30	9.6	37,560	0.03%
2019/05/08	22.2	85.82	21.5	85.68	85.90	0.7	37,350	0.00%
2019/05/07	18.1	86.75	12	86.66	86.60	6.1	37,276	0.02%
2019/05/06	32.1	85.35	73	85.09	84.90	-41	37,269	-0.11%
2019/05/03	13.1	87.40	17.4	87.91	88.20	-4.3	36,812	-0.01%
2019/05/02	3	86.70	5	86.74	86.90	-2	36,616	-0.01%
2019/04/30	5.6	87.13	9.4	87.03	86.90	-3.8	36,365	-0.01%
2019/04/29	16.4	87.86	21	88.11	87.80	-4.6	36,026	-0.01%
2019/04/26	14.2	87.21	15	87.15	87.40	-0.8	35,703	0.00%
2019/04/25	19.4	86.75	32	86.50	86.80	-12.6	35,423	-0.04%
2019/04/24	29.7	87.50	211	86.55	86.90	-181.3	35,170	-0.52%	大賣/鉅額交易
2019/04/23	25	87.77	15.7	87.64	88.30	9.3	34,864	0.03%
2019/04/22	26.9	88.50	81.2	88.56	87.80	-54.4	34,003	-0.16%
2019/04/19	272.3	89.67	279.9	89.91	88.90	-7.7	33,706	-0.02%	大買/大賣/
2019/04/18	52.3	93.60	88.3	93.61	91.60	-36	32,619	-0.11%
2019/04/17	77.6	91.75	59.5	91.45	91.80	18	30,553	0.06%
2019/04/16	25.7	90.22	35.7	90.28	89.90	-10	29,346	-0.03%
2019/04/15	64.1	88.65	106	88.12	89.30	-42	28,411	-0.15%	大賣/
2019/04/12	125.1	86.09	104.6	86.18	86.50	20.5	27,828	0.07%	大買/大賣/
2019/04/11	96	83.63	41	84.03	83.80	55	27,456	0.20%
2019/04/10	20	82.84	26	82.91	83.00	-6	26,990	-0.02%
2019/04/09	22	82.61	126.1	82.61	82.50	-104.1	26,686	-0.39%	大賣/鉅額交易
2019/04/08	24.2	82.51	31.1	82.54	82.40	-6.9	26,501	-0.03%
2019/04/03	35.8	81.24	52	81.35	81.90	-16.2	25,825	-0.06%
2019/04/02	81.8	81.89	95.8	82.45	82.00	-14	25,304	-0.06%
2019/04/01	47	79.75	159.9	79.92	80.80	-112.9	23,838	-0.47%	大賣/鉅額交易
2019/03/29	27	73.16	9	73.12	73.50	18	21,133	0.09%
2019/03/28	2	71.65	4	71.70	71.80	-2	21,058	-0.01%
2019/03/27	1.2	71.90	59.4	71.90	71.90	-58.2	21,359	-0.27%
2019/03/26	3.2	71.68	4	71.60	71.80	-0.8	21,516	0.00%
2019/03/25	68.4	71.25	5	71.36	71.20	63.4	21,784	0.29%
2019/03/22	6	73.17	19.1	73.08	73.00	-13.1	21,732	-0.06%
2019/03/21	40.7	72.80	10	72.98	73.00	30.7	21,996	0.14%
2019/03/20	10	72.10	1.1	72.11	72.40	9	22,458	0.04%
2019/03/19	5	71.98	3	72.47	72.30	2	23,024	0.01%
2019/03/18	36	71.85	9.6	71.68	72.00	26.4	23,226	0.11%
2019/03/15	34	70.90	1	70.90	70.60	33	23,470	0.14%
2019/03/14	2	71.00	1	70.90	71.10	1	23,311	0.00%
2019/03/13	11.5	70.74	4.8	70.80	70.70	6.7	24,214	0.03%
2019/03/12	4.2	71.22	9	71.16	71.20	-4.8	24,353	-0.02%
2019/03/11	5	70.56	2	70.55	70.40	3	24,453	0.01%
2019/03/08	22.2	70.88	3	70.70	70.70	19.2	24,916	0.08%
2019/03/07	7.3	72.16	3	71.63	71.60	4.3	25,765	0.02%
2019/03/06	3	72.40	26	72.23	72.50	-23	26,193	-0.09%
2019/03/05	5	71.66	1	71.90	71.90	4	26,787	0.01%
2019/03/04	10.2	72.02	5	72.22	72.20	5.2	26,928	0.02%
2019/02/27	5.2	72.60	14	72.79	72.70	-8.8	26,754	-0.03%
2019/02/26	7	73.26	3	72.87	72.80	4	26,722	0.01%
2019/02/25	7.8	73.34	17	73.32	73.40	-9.2	26,937	-0.03%
2019/02/22	5	73.16	9	73.36	73.50	-4	27,267	-0.01%
2019/02/21	3.4	73.57	108	73.23	73.80	-104.6	27,552	-0.38%	大賣/鉅額交易
2019/02/20	10	73.04	13.8	73.14	73.20	-3.8	27,545	-0.01%
2019/02/19	104	71.99	11	71.86	72.00	93	27,169	0.34%	大買/
2019/02/18	6	71.12	8.4	71.43	71.00	-2.4	27,351	-0.01%
2019/02/15	16	70.56	3	70.67	70.30	13	27,533	0.05%
2019/02/14	11	71.75	2.8	71.61	71.40	8.2	27,638	0.03%
2019/02/13	18.8	72.22	24	72.36	72.00	-5.2	27,733	-0.02%
2019/02/12	7.1	70.87	26	71.37	72.00	-18.9	27,694	-0.07%
2019/02/11	7	70.07	3	70.40	69.90	4	27,543	0.01%
2019/01/30	6.1	70.08	2	70.25	70.00	4.1	27,311	0.02%
2019/01/29	3	69.93	3.9	70.21	69.90	-0.9	27,329	0.00%
2019/01/28	2	70.80	0	0.00	70.80	2	27,288	0.01%
2019/01/25	1	70.20	12	70.71	70.70	-11	27,511	-0.04%
2019/01/24	12	69.53	12	70.01	70.00	0	27,455	0.00%
2019/01/23	4.1	69.95	0.5	69.90	69.70	3.5	27,740	0.01%
2019/01/22	4	70.52	2.2	70.59	70.70	1.8	27,933	0.01%
2019/01/21	6.4	71.12	14	71.15	71.20	-7.6	28,393	-0.03%
2019/01/18	6	70.68	2	70.75	70.80	4	29,728	0.01%
2019/01/17	2	70.55	5.6	70.44	70.40	-3.6	30,927	-0.01%
2019/01/16	7.2	70.19	8	70.16	70.20	-0.8	31,610	0.00%
2019/01/15	1.1	69.83	15	70.35	70.30	-13.9	31,959	-0.04%
2019/01/14	17.1	69.15	17	69.01	68.70	0.1	32,168	0.00%
2019/01/11	9.7	69.59	8	69.75	69.40	1.7	33,547	0.01%
2019/01/10	15	69.17	9	69.24	69.30	6	33,515	0.02%
2019/01/09	7	69.66	20	69.66	69.90	-13	33,515	-0.04%
2019/01/08	10	68.89	1	69.10	68.60	9	33,510	0.03%
2019/01/07	14	68.84	7	69.11	69.30	7	33,710	0.02%
2019/01/04	45	67.37	5	67.54	67.60	40	33,606	0.12%
2019/01/03	46	68.90	4	68.95	68.90	42	33,646	0.12%
2019/01/02	9.6	70.78	12	70.49	70.10	-2.4	33,501	-0.01%
2018/12/28	0.4	70.80	6.1	70.83	70.80	-5.7	33,856	-0.02%
2018/12/27	5.4	71.73	1.8	70.97	70.80	3.6	34,100	0.01%
2018/12/26	2	71.05	5	70.52	70.20	-3	34,354	-0.01%
2018/12/25	2	70.20	8.7	70.76	70.70	-6.7	34,538	-0.02%
2018/12/24	9	70.92	0	0.00	71.40	9	35,126	0.03%
2018/12/22	1	70.90	4	71.20	70.90	-3	35,373	-0.01%
2018/12/21	4	70.48	11	70.65	71.40	-7	35,779	-0.02%
2018/12/20	5.8	71.43	12	71.73	71.50	-6.2	35,804	-0.02%
2018/12/19	7.1	71.26	8	71.41	71.80	-0.9	35,643	0.00%
2018/12/18	13	70.46	4	70.75	70.80	9	35,873	0.03%
2018/12/17	4	71.38	8	71.70	71.10	-4	36,093	-0.01%
2018/12/14	10	71.54	4.2	71.63	71.50	5.8	36,528	0.02%
2018/12/13	2.3	72.35	27.3	72.51	73.00	-25	36,813	-0.07%
2018/12/12	15.3	71.05	69.8	70.93	71.20	-54.5	37,341	-0.15%
2018/12/11	28	68.58	3	68.93	68.40	25	37,568	0.07%
2018/12/10	29.6	67.94	15	67.70	67.70	14.6	37,759	0.04%
2018/12/07	58.1	69.36	14	69.22	69.10	44.1	37,568	0.12%
2018/12/06	75.1	69.64	10	69.58	69.00	65.1	37,365	0.17%
2018/12/05	15.2	71.89	2	71.85	71.60	13.2	36,597	0.04%
2018/12/04	2.5	73.54	25	73.60	73.40	-22.5	36,922	-0.06%
2018/12/03	23.4	73.60	48	73.78	74.00	-24.7	36,977	-0.07%
2018/11/30	37.2	73.24	20	73.26	71.90	17.2	36,598	0.05%
2018/11/29	35.2	72.78	63	73.51	72.40	-27.8	35,692	-0.08%
2018/11/28	8.3	72.34	23.1	72.63	73.10	-14.8	35,289	-0.04%
2018/11/27	20	70.54	2	70.80	70.70	18	34,839	0.05%
2018/11/26	34.6	71.05	38.4	70.93	71.00	-3.8	34,800	-0.01%
2018/11/23	18.4	70.13	17.5	69.94	70.00	0.9	34,663	0.00%
2018/11/22	45.1	70.16	1.2	70.00	69.50	43.9	34,653	0.13%
2018/11/21	53	69.84	34	69.45	70.60	19	34,466	0.06%
2018/11/20	28.6	71.41	5.5	71.85	71.00	23.1	34,147	0.07%
2018/11/19	18.1	73.35	2	73.60	73.40	16.1	33,901	0.05%
2018/11/16	6.4	74.48	8	74.28	74.30	-1.6	34,199	0.00%
2018/11/15	37.2	72.85	28	73.26	74.50	9.2	35,037	0.03%
2018/11/14	51.4	73.64	14	73.34	73.30	37.4	34,998	0.11%
2018/11/13	10.8	74.46	3	74.33	74.40	7.8	34,972	0.02%
2018/11/12	10.8	76.06	4	76.35	76.20	6.8	34,899	0.02%
2018/11/09	7	75.83	10	76.00	76.10	-3	35,101	-0.01%
2018/11/08	17	77.02	4	76.70	76.60	13	35,138	0.04%
2018/11/07	3.5	77.91	0	0.00	77.90	3.5	35,022	0.01%
2018/11/06	4.4	77.85	1	79.60	77.30	3.4	35,016	0.01%
2018/11/05	4.3	80.79	2.3	80.35	80.00	2	35,081	0.01%
2018/11/02	8.5	80.42	6	80.55	81.00	2.5	35,222	0.01%
2018/11/01	5.9	79.46	17.8	79.16	79.90	-11.9	35,105	-0.03%
2018/10/31	5.8	78.25	33.7	78.26	78.80	-27.9	35,267	-0.08%
2018/10/30	24	76.18	4	76.23	76.40	20	35,030	0.06%
2018/10/29	44.1	76.11	5	76.50	75.50	39.1	35,063	0.11%
2018/10/26	52	76.98	29.3	77.63	76.20	22.7	35,074	0.06%
2018/10/17	59.1	69.63	48.8	70.23	68.10	10.3	34,592	0.03%
2018/10/16	56.8	70.11	39	70.10	70.40	17.8	33,758	0.05%
2018/10/15	31.3	70.66	6	70.67	70.50	25.3	33,489	0.08%
2018/10/12	60.2	70.82	15	71.15	71.90	45.2	33,508	0.13%
2018/10/11	120.3	70.40	44	71.19	70.10	76.3	33,512	0.23%	大買/
2018/10/09	6.1	75.73	2	75.45	75.30	4.1	32,293	0.01%
2018/10/08	19	75.52	1	75.50	75.50	18	32,342	0.06%
2018/10/05	33.6	75.71	9	75.70	75.60	24.6	32,631	0.08%
2018/10/04	59	76.45	10	76.52	76.20	49	32,542	0.15%
2018/10/03	28	77.77	18.1	77.75	77.80	9.9	32,668	0.03%
2018/10/02	38	78.18	5	78.26	78.10	33	32,896	0.10%
2018/10/01	20	79.97	46	80.06	79.90	-26	32,641	-0.08%
2018/09/28	112.2	78.63	17.1	78.97	79.20	95.1	32,840	0.29%	大買/
2018/09/27	16	77.98	17.1	78.21	78.70	-1.1	32,499	0.00%
2018/09/26	18	77.46	9	77.44	77.30	9	32,279	0.03%
2018/09/25	10	75.95	4	76.03	76.10	6	32,142	0.02%
2018/09/21	31	75.54	5	75.84	75.80	26	32,370	0.08%
2018/09/20	10.5	75.67	11.1	75.58	75.60	-0.6	32,265	0.00%
2018/09/19	7	76.16	5	76.32	76.40	2	32,294	0.01%
2018/09/18	35.2	76.33	4	76.28	75.80	31.2	32,335	0.10%
2018/09/17	8	77.73	3	77.80	77.80	5	32,456	0.02%
2018/09/14	20	77.11	10.2	77.61	77.90	9.8	32,799	0.03%
2018/09/13	20	76.39	12	76.20	76.00	8	32,828	0.02%
2018/09/12	14	77.59	2	78.00	77.00	12	32,740	0.04%
2018/09/11	18.2	76.90	9.3	77.03	77.70	8.9	32,803	0.03%
2018/09/10	50.1	75.26	30	75.25	75.10	20.1	33,096	0.06%
2018/09/07	115	77.95	30	77.94	77.70	85	32,715	0.26%	大買/
2018/09/06	42.1	79.38	6	79.30	79.30	36.1	32,743	0.11%
2018/09/05	6	80.17	0	0.00	80.10	6	32,558	0.02%
2018/09/04	27	80.26	1	80.20	80.10	26	32,939	0.08%
2018/09/03	12.2	80.25	28.2	80.19	80.10	-16	33,317	-0.05%
2018/08/31	29	80.43	4	80.50	80.50	25	34,592	0.07%
2018/08/30	13.1	81.18	1.5	80.96	80.90	11.6	35,372	0.03%
2018/08/29	12	81.21	4	81.35	81.40	8	35,704	0.02%
2018/08/28	15.5	81.23	2.2	81.17	81.20	13.3	35,877	0.04%
2018/08/27	12	80.91	4	81.05	81.00	8	36,077	0.02%
2018/08/24	11	80.79	3	81.03	81.10	8	36,106	0.02%
2018/08/23	14	81.46	5	81.64	81.80	9	37,143	0.02%
2018/08/22	9.2	81.52	10	81.50	81.70	-0.8	37,444	0.00%
2018/08/21	30.2	81.10	13	81.18	81.00	17.2	37,825	0.05%
2018/08/20	9	81.24	7	81.29	81.00	2	38,555	0.01%
2018/08/17	6	81.57	8.1	81.72	81.10	-2.1	39,047	-0.01%
2018/08/16	6	81.10	11.3	80.62	81.20	-5.3	39,033	-0.01%
2018/08/15	27.2	80.66	5	80.94	81.10	22.2	38,932	0.06%
2018/08/14	96.2	81.79	72.5	82.56	81.30	23.7	38,576	0.06%
2018/08/13	16	84.48	39.5	83.93	83.80	-23.5	37,744	-0.06%
2018/08/10	4	85.73	22.8	85.83	85.90	-18.8	37,559	-0.05%
2018/08/09	13	85.23	69	85.41	85.20	-56	37,496	-0.15%
2018/08/08	25	84.94	23.1	84.94	85.00	1.9	37,984	0.00%
2018/08/07	16	84.76	46	84.97	84.40	-30	38,653	-0.08%
2018/08/06	21	84.56	10	84.78	84.60	11	40,277	0.03%
2018/08/03	9	83.43	6	83.60	83.80	3	40,685	0.01%
2018/08/02	11	83.28	6	83.50	82.80	5	40,725	0.01%
2018/08/01	2	83.95	8	83.98	84.10	-6	40,747	-0.01%
2018/07/31	4	83.60	8	83.80	83.80	-4	40,718	-0.01%
2018/07/30	1.4	83.64	49.3	83.82	84.20	-47.9	40,734	-0.12%
2018/07/27	12	83.39	51	83.28	83.20	-39	40,533	-0.10%
2018/07/26	22.3	82.49	6	82.65	83.50	16.3	40,985	0.04%
2018/07/25	6	83.03	25	82.78	82.70	-19	41,156	-0.05%
2018/07/24	98	85.22	27.1	85.24	85.20	70.9	41,023	0.17%
2018/07/23	52	85.29	58.6	85.26	85.50	-6.6	40,405	-0.02%
2018/07/20	17	85.29	14	85.02	85.30	3	40,448	0.01%
2018/07/19	15	84.77	74	84.87	85.20	-59	40,634	-0.15%
2018/07/18	8.1	83.92	24	84.09	84.10	-15.9	41,177	-0.04%
2018/07/17	8	82.80	16	82.86	82.90	-8	41,148	-0.02%
2018/07/16	9.4	83.13	12	83.09	82.80	-2.6	41,273	-0.01%
2018/07/13	8.1	82.21	18	82.38	82.90	-9.9	42,018	-0.02%
2018/07/12	13	81.22	5.6	81.30	81.20	7.4	42,639	0.02%
2018/07/11	8.1	81.39	9	81.48	81.60	-0.9	42,885	0.00%
2018/07/10	16.1	80.66	3	80.97	80.50	13.1	42,680	0.03%
2018/07/09	7	80.87	1	81.00	80.80	6	42,584	0.01%
2018/07/06	42.7	80.61	18.4	80.42	80.50	24.2	42,830	0.06%
2018/07/05	19	81.11	5	81.22	81.20	14	42,840	0.03%
2018/07/04	7	81.03	4	81.20	81.60	3	43,143	0.01%
2018/07/03	10	80.88	4	80.98	80.70	6	43,802	0.01%
2018/07/02	22	81.85	19	81.55	81.00	3	44,386	0.01%
2018/06/29	29.1	81.61	10	82.50	83.20	19.1	44,722	0.04%
2018/06/28	57	80.74	2	80.80	80.50	55	46,328	0.12%
2018/06/27	31.3	81.12	4	81.13	80.90	27.3	46,430	0.06%
2018/06/26	54	80.86	4.1	81.04	81.00	49.9	46,386	0.11%
2018/06/25	30	81.83	9	81.73	81.50	21	46,072	0.05%
2018/06/22	23	82.15	3	82.20	82.30	20	45,973	0.04%
2018/06/21	21.1	82.88	0.4	83.00	82.70	20.7	45,954	0.05%
2018/06/20	37	82.57	29	82.15	83.00	8	46,402	0.02%
2018/06/19	47.5	83.36	13.1	83.41	83.00	34.4	46,024	0.07%
2018/06/15	145	84.76	6	84.80	85.00	139	45,391	0.31%	大買/鉅額交易
2018/06/14	53	86.20	27	86.44	85.50	26	44,934	0.06%
2018/06/13	3	87.67	3	87.73	87.80	0	44,377	0.00%
2018/06/12	25.3	87.82	7	87.73	87.70	18.3	45,087	0.04%
2018/06/11	27.2	87.61	7.2	87.48	87.40	20	45,024	0.04%
2018/06/08	36	89.66	70	90.53	88.30	-34	45,184	-0.08%
2018/06/07	17	90.14	93	90.49	91.20	-76	44,916	-0.17%
2018/06/06	6.3	88.41	30.1	88.83	89.10	-23.8	44,888	-0.05%
2018/06/05	24	88.01	21	88.02	88.10	3	45,553	0.01%
2018/06/04	17	87.57	12.5	87.68	87.80	4.5	45,573	0.01%
2018/06/01	4	86.53	6	86.42	86.60	-2	45,724	0.00%
2018/05/31	11	86.95	9.1	87.19	85.70	1.9	45,907	0.00%
2018/05/30	8	87.18	9	87.39	87.40	-1	45,020	0.00%
2018/05/29	30.1	88.29	23.6	88.14	87.60	6.6	44,829	0.01%
2018/05/28	4.2	88.68	47.5	88.46	88.80	-43.3	44,821	-0.10%
2018/05/25	6	86.25	38.4	86.01	86.50	-32.4	44,419	-0.07%
2018/05/24	17.5	83.78	4	84.20	84.10	13.5	44,188	0.03%
2018/05/23	19.1	83.85	1	84.10	83.60	18.1	44,702	0.04%
2018/05/22	56	85.03	45	84.12	84.00	11	45,124	0.02%
2018/05/21	2	85.20	50	85.20	85.00	-48	45,700	-0.11%
2018/05/18	18	84.44	2	84.30	83.90	16	46,339	0.03%
2018/05/17	19	84.62	9.3	84.73	84.20	9.7	47,022	0.02%
2018/05/16	33	84.91	12	84.73	84.60	21	47,215	0.04%
2018/05/15	66.1	86.99	40.2	87.50	86.00	25.9	47,488	0.05%
2018/05/14	76.6	89.04	140.9	88.88	89.00	-64.4	48,662	-0.13%	大賣/
2018/05/11	24.5	84.42	196.6	84.18	85.00	-172.1	47,388	-0.36%	大賣/鉅額交易
2018/05/10	10	82.49	15	82.59	82.90	-5	47,391	-0.01%
2018/05/09	36	82.14	5	82.16	81.80	31	47,644	0.07%
2018/05/08	32	82.01	15.2	82.25	82.60	16.8	48,053	0.04%
2018/05/07	47.1	81.45	6	81.57	81.60	41.1	48,209	0.09%
2018/05/04	63.3	80.71	7	80.57	80.40	56.3	48,519	0.12%
2018/05/03	56.1	80.30	7.1	80.44	80.10	49	48,855	0.10%
2018/05/02	14	82.14	48	82.74	81.80	-34	48,950	-0.07%
2018/04/30	25	82.60	16	82.76	82.90	9	49,029	0.02%
2018/04/27	14.1	80.99	11.1	81.35	81.50	3.1	49,363	0.01%
2018/04/26	80.2	81.06	25	80.83	80.60	55.2	49,915	0.11%
2018/04/25	63	80.06	14	80.20	80.40	49	50,957	0.10%
2018/04/24	124.1	81.03	34.2	81.04	80.60	89.9	51,057	0.18%	大買/
2018/04/23	58	83.19	14	83.45	83.00	44	50,484	0.09%
2018/04/20	76.1	83.81	11	84.05	84.00	65.1	50,371	0.13%
2018/04/19	96.2	84.21	39	84.41	85.00	57.2	50,547	0.11%
2018/04/18	77	85.72	18.3	84.91	84.80	58.7	50,204	0.12%
2018/04/17	47.3	86.69	6	86.68	86.50	41.3	50,087	0.08%
2018/04/16	5.2	87.18	7	87.63	87.60	-1.8	50,333	0.00%
2018/04/13	25	87.03	5	87.02	87.00	20	50,506	0.04%
2018/04/12	29	87.05	17	86.88	86.80	12	50,851	0.02%
2018/04/11	28	87.71	14	87.86	87.30	14	51,181	0.03%
2018/04/10	45	87.09	10	87.13	87.00	35	51,411	0.07%
2018/04/09	42.2	87.12	20	86.97	87.40	22.2	51,757	0.04%
2018/04/03	26.4	87.18	11	87.26	87.20	15.4	51,281	0.03%
2018/04/02	47.7	88.20	14.1	88.37	88.10	33.6	50,921	0.07%
2018/03/31	230.8	89.06	16	89.21	88.50	214.8	50,680	0.42%	大買/鉅額交易
2018/03/30	47	91.84	11	91.75	91.40	36	48,765	0.07%
2018/03/29	26	90.24	3	90.10	90.00	23	48,632	0.05%
2018/03/28	5	90.58	3	90.30	90.10	2	48,333	0.00%
2018/03/27	12	90.98	3	91.13	91.20	9	48,237	0.02%
2018/03/26	39.1	90.01	8	90.10	90.20	31.1	48,082	0.06%
2018/03/23	52	90.92	23.1	90.87	90.40	28.9	48,202	0.06%
2018/03/22	5	92.88	4.3	92.75	92.80	0.7	48,376	0.00%
2018/03/21	9	92.48	5	92.60	92.40	4	48,263	0.01%
2018/03/20	7.1	92.59	3	92.67	92.60	4	48,615	0.01%
2018/03/19	12	92.87	7.3	93.03	92.90	4.7	48,662	0.01%
2018/03/16	10.3	93.27	22.1	93.21	92.80	-11.8	48,767	-0.02%
2018/03/15	11	93.16	5	93.32	93.40	6	48,424	0.01%
2018/03/14	42	93.86	14	93.56	93.30	28	48,939	0.06%
2018/03/13	37	95.66	44.1	96.04	95.20	-7.1	48,868	-0.01%
2018/03/12	34	93.92	73.3	93.98	94.30	-39.3	48,136	-0.08%
2018/03/09	27.3	91.61	91.2	91.23	91.90	-63.8	48,311	-0.13%
2018/03/08	8	89.48	15.1	89.53	89.40	-7.1	48,434	-0.01%
2018/03/07	14	89.13	22	89.43	88.50	-8	48,600	-0.02%
2018/03/06	4.4	88.39	5.5	88.54	88.20	-1.1	49,225	0.00%
2018/03/05	18.3	87.23	3	87.07	87.00	15.3	49,994	0.03%
2018/03/02	20	87.25	2	87.70	87.80	18	49,680	0.04%
2018/03/01	12	87.83	17	87.88	87.90	-5	49,850	-0.01%
2018/02/27	51.2	89.01	6	89.28	88.10	45.2	49,752	0.09%
2018/02/26	118	89.45	9	89.28	88.80	109	49,448	0.22%	大買/鉅額交易
2018/02/23	34.3	88.86	20	88.95	88.90	14.3	49,325	0.03%
2018/02/22	24.1	87.80	3	87.67	87.90	21.1	49,530	0.04%
2018/02/21	29	88.46	19.1	88.56	88.20	10	49,335	0.02%
2018/02/12	61.1	87.81	15	88.23	87.60	46.1	48,915	0.09%
2018/02/09	94.5	87.12	6	86.70	87.50	88.5	48,743	0.18%
2018/02/08	27	89.35	3	89.60	89.00	24	48,453	0.05%
2018/02/07	66	90.21	8.5	90.74	90.00	57.5	49,905	0.12%
2018/02/06	105.1	89.81	44.7	89.43	89.20	60.4	49,153	0.12%	大買/
2018/02/05	33	92.86	36	92.81	92.80	-3	47,142	-0.01%
2018/02/02	14	94.58	19	94.94	95.20	-5	47,140	-0.01%
2018/02/01	32	93.62	10	93.76	93.50	22	47,024	0.05%
2018/01/31	18	92.48	5.1	92.62	92.20	12.9	46,756	0.03%
2018/01/30	54	94.18	3	94.23	93.60	51	46,299	0.11%
2018/01/29	3.5	94.86	10	94.75	94.70	-6.5	46,043	-0.01%
2018/01/26	3.6	95.63	6.3	95.46	95.40	-2.7	45,847	-0.01%
2018/01/25	5	95.92	16	95.78	95.40	-11	45,486	-0.02%
2018/01/24	4	96.15	14	95.96	95.90	-10	44,848	-0.02%
2018/01/23	6.5	96.12	23	96.26	96.90	-16.5	44,696	-0.04%
2018/01/22	32.2	97.06	49	96.98	96.60	-16.8	44,513	-0.04%
2018/01/19	58.8	96.12	74.3	96.05	96.90	-15.5	43,848	-0.04%
2018/01/18	29	94.27	26	94.40	93.80	3	42,486	0.01%
2018/01/17	11	93.03	27	93.09	93.40	-16	42,043	-0.04%
2018/01/16	17	93.36	32	93.31	93.40	-15	41,887	-0.04%
2018/01/15	7	92.97	28.1	92.96	93.30	-21.1	41,766	-0.05%
2018/01/12	33.9	91.96	10	91.93	91.80	23.9	41,540	0.06%
2018/01/11	91.1	91.39	12	91.21	91.40	79.1	41,459	0.19%
2018/01/10	36	90.90	33	90.83	90.80	3	40,939	0.01%
2018/01/09	24.1	92.20	40	91.97	91.80	-16	40,640	-0.04%
2018/01/08	28.1	91.89	2	91.85	91.80	26.1	40,616	0.06%
2018/01/05	16.3	92.44	19	92.43	93.00	-2.7	40,275	-0.01%
2018/01/04	14	92.73	12	92.65	92.60	2	39,996	0.01%
2018/01/03	15.1	94.30	27	94.85	94.00	-11.9	39,819	-0.03%
2018/01/02	17	95.14	15	95.09	95.00	2	39,215	0.01%