鴻海 (2317)-富隆券商分點個股進出

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－富隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富隆券商分點個股進出
富隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	45	155.50	50	156.70	155.00	-5	104,036	0.00%
2024/04/24	75	149.27	25	155.00	156.00	50	101,157	0.05%
2024/04/11	30	151.33	45	149.50	150.00	-15	87,961	-0.02%
2024/04/09	45	157.28	70	159.86	158.00	-25	84,044	-0.03%
2024/04/08	40	158.13	55	158.77	158.00	-15	82,682	-0.02%
2024/04/03	25	156.70	10	157.50	159.00	15	81,311	0.02%
2024/04/02	30	156.50	0	0.00	159.00	30	79,344	0.04%
2024/03/28	10	154.50	0	0.00	155.50	10	73,210	0.01%
2024/03/27	10	145.50	10	149.00	148.50	0	70,339	0.00%
2024/03/26	0	0.00	30	146.33	142.00	-30	68,483	-0.04%
2024/03/25	0	0.00	20	146.50	145.50	-20	66,381	-0.03%
2024/03/22	20	145.50	0	0.00	145.50	20	64,505	0.03%
2024/03/21	20	139.50	35	143.50	142.50	-15	61,032	-0.02%
2024/03/20	20	138.00	10	140.50	138.00	10	58,649	0.02%
2024/03/19	10	130.50	0	0.00	136.00	10	55,781	0.02%
2024/03/15	25	131.80	0	0.00	132.00	25	49,532	0.05%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	1	108.50	1	108.50	108.50	0	35,867	0.00%
2022/07/27	0	0.00	1	107.50	108.00	-1	36,003	0.00%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/12	11	100.00	0	0.00	100.50	11	34,569	0.03%
2022/07/11	10	101.00	0	0.00	101.00	10	34,330	0.03%
2022/07/08	11	102.14	1	102.50	102.00	10	34,172	0.03%
2022/07/04	4	100.50	5	100.80	100.00	-1	32,860	0.00%
2022/07/01	21	106.52	0	0.00	106.00	21	32,262	0.07%
2022/06/30	1	110.00	0	0.00	109.00	1	31,744	0.00%
2022/06/28	0	0.00	1	112.00	112.00	-1	31,168	0.00%
2022/06/27	0	0.00	2.4	111.83	111.00	-2.4	31,040	-0.01%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	13	108.12	51	107.52	108.00	-38	30,701	-0.12%
2022/06/21	0	0.00	1	112.00	112.00	-1	30,597	0.00%
2022/06/20	10	109.00	5	109.50	109.00	5	30,276	0.02%
2022/06/17	0	0.00	20	109.75	109.50	-20	30,071	-0.07%
2022/06/16	10	111.00	1	112.50	111.50	9	29,597	0.03%
2022/06/14	11	110.05	1	110.50	111.50	10	30,755	0.03%
2022/06/13	1	112.00	0	0.00	111.50	1	30,823	0.00%
2022/06/10	10	114.50	1	114.00	114.00	9	30,587	0.03%
2022/06/09	0	0.00	1	115.50	115.50	-1	30,617	0.00%
2022/06/08	0	0.00	116	113.99	114.00	-116	30,518	-0.38%	大賣/鉅額交易
2022/06/07	1	113.50	0	0.00	113.50	1	30,625	0.00%
2022/06/06	0	0.00	2	115.75	115.50	-2	30,483	-0.01%
2022/06/02	30	114.50	2	115.25	114.00	28	30,890	0.09%
2022/06/01	1	115.50	1	116.00	114.50	0	31,010	0.00%
2022/05/31	5	110.50	7	112.36	113.00	-2	30,133	-0.01%
2022/05/30	0	0.00	0.1	110.00	110.50	-0.1	28,871	0.00%
2022/05/27	0	0.00	6	110.33	110.00	-6	28,372	-0.02%
2022/05/25	1	109.50	3	109.50	109.50	-2	27,818	-0.01%
2022/05/23	10	108.00	0	0.00	108.00	10	26,969	0.04%
2022/05/20	0	0.00	4	108.13	107.00	-4	26,832	-0.01%
2022/05/19	1	107.00	0	0.00	107.50	1	26,456	0.00%
2022/05/18	1	106.50	2	106.75	107.00	-1	26,023	0.00%
2022/05/16	0	0.00	2	104.25	104.50	-2	25,323	-0.01%
2022/05/09	0	0.00	0.6	104.00	104.00	-0.6	25,217	0.00%
2022/05/05	0	0.00	3	105.00	104.50	-3	25,631	-0.01%
2022/04/27	2	100.00	1	100.00	100.00	1	26,323	0.00%
2022/04/26	0	0.00	1	100.50	101.00	-1	26,227	0.00%
2022/04/25	5	100.90	0	0.00	100.50	5	26,131	0.02%
2022/04/20	0	0.00	2	102.50	103.00	-2	26,106	-0.01%
2022/04/19	0	0.00	1	102.50	102.00	-1	26,095	0.00%
2022/04/13	1	103.50	0	0.00	104.00	1	27,740	0.00%
2022/04/12	1.2	102.50	0	0.00	102.00	1.2	29,846	0.00%
2022/04/01	5	105.00	0	0.00	104.50	5	28,990	0.02%
2022/03/31	0	0.00	0	106.00	106.00	0	28,748	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1	105.50	0	0.00	106.00	1	28,443	0.00%
2022/03/24	0	0.00	5	107.00	106.50	-5	28,289	-0.02%
2022/03/23	0	0.00	2	105.00	105.50	-2	27,980	-0.01%
2022/03/16	1	101.00	0	0.00	101.50	1	26,806	0.00%
2022/03/14	0	0.00	10	103.00	102.50	-10	26,525	-0.04%
2022/03/09	0	0.00	2	102.00	101.50	-2	26,385	-0.01%
2022/03/08	10	101.00	0	0.00	101.50	10	26,349	0.04%
2022/03/04	0	0.00	1	104.50	105.00	-1	25,816	0.00%
2022/03/03	1	105.00	0	0.00	104.50	1	25,972	0.00%
2022/03/02	1	105.00	0	0.00	104.50	1	26,143	0.00%
2022/02/25	1	103.00	0	0.00	103.00	1	26,220	0.00%
2022/02/24	1	103.50	24	103.00	102.50	-23	26,098	-0.09%
2022/02/22	1	104.00	0	0.00	104.50	1	25,709	0.00%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	0	0.00	1	105.50	106.00	-1	25,998	0.00%
2022/02/09	0	0.00	5	106.00	106.50	-5	26,437	-0.02%
2022/02/08	1	105.50	5.8	105.50	105.50	-4.8	26,352	-0.02%
2022/02/07	1	103.50	1	103.00	103.00	0	25,826	0.00%
2022/01/25	9	102.94	0	0.00	103.00	9	25,257	0.04%
2022/01/21	0.2	102.50	1	102.50	102.00	-0.8	24,727	0.00%
2022/01/19	10	104.00	0	0.00	103.50	10	24,199	0.04%
2022/01/14	7	103.64	0	0.00	103.50	7	24,181	0.03%
2022/01/12	1	104.50	0	0.00	104.50	1	24,214	0.00%
2022/01/10	10	105.00	0	0.00	104.50	10	24,605	0.04%
2022/01/07	1	106.50	0	0.00	106.50	1	24,846	0.00%
2022/01/06	10	107.00	0	0.00	107.00	10	24,497	0.04%
2022/01/05	13	108.96	5	108.70	109.00	8	23,990	0.03%
2022/01/04	0	0.00	39.3	103.50	103.50	-39.3	22,264	-0.18%
2022/01/03	3	103.17	3	104.50	103.00	0	22,420	0.00%
2021/12/29	0	0.00	0.8	105.00	105.00	-0.8	23,058	0.00%
2021/12/27	10	104.00	0	0.00	104.50	10	23,690	0.04%
2021/12/22	0	104.00	0	0.00	103.50	0	24,599	0.00%
2021/12/20	11	103.00	12	103.08	103.00	-1	24,788	0.00%
2021/12/17	1	103.50	0	0.00	103.50	1	24,743	0.00%
2021/12/16	1	104.00	0	0.00	103.50	1	24,530	0.00%
2021/12/14	10	104.00	4	105.00	104.50	6	24,867	0.02%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/07	20	106.00	0	0.00	106.00	20	25,267	0.08%
2021/12/03	21	105.02	0	0.00	105.00	21	25,281	0.08%
2021/12/02	2	106.00	50	105.50	105.00	-48	25,365	-0.19%
2021/12/01	13	105.50	0	0.00	105.50	13	25,219	0.05%
2021/11/30	20	103.75	1	103.50	103.50	19	25,243	0.08%
2021/11/29	10	103.00	0	0.00	103.50	10	24,913	0.04%
2021/11/26	11	104.05	34	104.00	103.50	-23	24,820	-0.09%
2021/11/25	6	105.00	0	0.00	105.00	6	24,927	0.02%
2021/11/24	1	105.00	0	0.00	105.50	1	24,868	0.00%
2021/11/19	2	106.75	0	0.00	106.50	2	24,384	0.01%
2021/11/18	2	106.50	0	0.00	107.00	2	24,337	0.01%
2021/11/17	4	107.50	0	0.00	107.00	4	24,205	0.02%
2021/11/16	1	108.00	0	0.00	108.00	1	24,180	0.00%
2021/11/15	4	109.25	7.8	108.63	108.00	-3.8	24,775	-0.02%
2021/11/10	50	109.50	0	0.00	109.00	50	25,126	0.20%
2021/11/09	0	0.00	20	108.00	108.00	-20	25,521	-0.08%
2021/11/03	1	107.50	0	0.00	107.50	1	26,495	0.00%
2021/11/02	0	0.00	10	108.00	107.50	-10	26,978	-0.04%
2021/11/01	0	0.00	10	108.00	106.50	-10	26,974	-0.04%
2021/10/29	3	107.33	10	107.50	107.00	-7	27,025	-0.03%
2021/10/27	0.3	108.00	0	0.00	108.00	0.3	27,205	0.00%
2021/10/26	0	0.00	10	109.00	109.00	-10	27,413	-0.04%
2021/10/25	20	108.00	10	108.50	108.00	10	27,459	0.04%
2021/10/21	0	0.00	10	108.00	108.00	-10	27,868	-0.04%
2021/10/20	0	0.00	70	108.00	107.50	-70	27,916	-0.25%
2021/10/19	0	0.00	4	107.50	107.00	-4	27,785	-0.01%
2021/10/18	0	0.00	1	109.00	107.50	-1	28,334	0.00%
2021/10/15	1	109.00	5	110.00	109.50	-4	28,682	-0.01%
2021/10/14	1	107.50	4	107.00	106.50	-3	28,303	-0.01%
2021/10/12	20	105.75	1	106.00	105.00	19	28,786	0.07%
2021/10/08	1	107.00	0	0.00	108.00	1	29,185	0.00%
2021/10/07	0	0.00	8	106.63	107.00	-8	29,179	-0.03%
2021/10/05	26	101.50	0	0.00	101.50	26	28,786	0.09%
2021/10/04	3	103.17	0.4	103.50	103.00	2.6	28,567	0.01%
2021/10/01	11	103.00	0	0.00	103.00	11	28,543	0.04%
2021/09/30	23	104.28	2	106.00	105.00	21	28,439	0.07%
2021/09/29	21	105.02	0	0.00	105.00	21	28,792	0.07%
2021/09/28	1	107.00	1	106.50	106.50	0	29,592	0.00%
2021/09/23	1	106.00	0	0.00	106.50	1	29,793	0.00%
2021/09/15	80	109.63	3	110.00	108.50	77	29,612	0.26%
2021/09/09	1	106.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	4	108.00	0	0.00	107.50	4	29,623	0.01%
2021/09/07	1	108.50	1	108.50	108.50	0	29,547	0.00%
2021/09/03	11.1	111.96	4	112.00	112.50	7.1	29,849	0.02%
2021/09/02	1	112.50	0	0.00	111.50	1	29,768	0.00%
2021/09/01	0	0.00	1	111.50	111.00	-1	29,654	0.00%
2021/08/26	2	107.50	0	0.00	107.50	2	29,835	0.01%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	5	106.90	107.50	-5	30,576	-0.02%
2021/08/19	3.3	103.73	31	103.50	103.00	-27.8	31,163	-0.09%
2021/08/18	1	105.00	1	105.00	107.00	0	30,717	0.00%
2021/08/17	2	106.50	0	0.00	106.50	2	31,031	0.01%
2021/08/16	3	107.00	0	0.00	107.50	3	31,124	0.01%
2021/08/13	2	109.00	10	110.00	109.00	-8	31,441	-0.03%
2021/08/12	0	0.00	10	109.00	109.00	-10	31,378	-0.03%
2021/08/11	1	107.00	36	108.08	109.00	-35	31,859	-0.11%
2021/08/10	2	108.75	20	109.50	108.50	-18	32,440	-0.06%
2021/08/06	2	112.75	3	112.83	112.50	-1	33,684	0.00%
2021/08/04	10	112.00	1	112.00	112.00	9	36,329	0.02%
2021/08/02	0.3	112.50	52	111.73	113.00	-51.7	37,640	-0.14%
2021/07/29	3	110.83	2	111.00	111.00	1	38,400	0.00%
2021/07/28	2	109.75	3	109.50	110.50	-1	39,142	0.00%
2021/07/26	4	110.00	1	110.00	110.00	3	40,774	0.01%
2021/07/23	53	110.99	2	110.50	110.50	51	40,978	0.12%
2021/07/22	3	109.83	121	111.86	110.50	-118	41,267	-0.29%	大賣/鉅額交易
2021/07/21	25	112.80	0	0.00	112.50	25	41,185	0.06%
2021/07/20	121	115.49	0	0.00	114.50	121	40,817	0.30%	大買/鉅額交易
2021/07/19	5	116.90	1	116.50	116.50	4	41,033	0.01%
2021/07/16	2	118.25	124	119.48	119.50	-122	41,627	-0.29%	大賣/鉅額交易
2021/07/15	3	118.83	12.3	117.53	119.50	-9.3	41,646	-0.02%
2021/07/14	2	117.00	2	117.00	116.00	0	41,038	0.00%
2021/07/13	0	0.00	1	117.00	116.50	-1	41,122	0.00%
2021/07/12	0.4	115.00	0	0.00	115.00	0.4	41,396	0.00%
2021/07/09	3	113.83	1.5	114.16	114.00	1.5	41,770	0.00%
2021/07/07	1	116.00	0	0.00	115.00	1	42,614	0.00%
2021/07/06	3	116.33	2	116.00	116.50	1	43,302	0.00%
2021/07/05	1	115.00	8.2	116.26	117.00	-7.2	43,911	-0.02%
2021/07/02	11	111.55	1	112.00	111.50	10	43,223	0.02%
2021/07/01	1	112.00	2	112.00	112.00	-1	43,510	0.00%
2021/06/30	1	112.50	3	113.17	112.00	-2	43,940	0.00%
2021/06/29	3.5	111.86	1	112.00	111.50	2.5	45,039	0.01%
2021/06/28	2	112.00	0	0.00	111.50	2	46,909	0.00%
2021/06/25	1	114.00	3	114.17	113.00	-2	47,286	0.00%
2021/06/24	2.1	112.50	2	112.50	113.00	0.1	47,379	0.00%
2021/06/22	1	109.00	1	109.00	108.50	0	48,354	0.00%
2021/06/21	10	109.00	0	0.00	108.50	10	49,335	0.02%
2021/06/18	0	0.00	1	112.50	111.50	-1	50,635	0.00%
2021/06/17	2	111.00	0	0.00	113.00	2	51,947	0.00%
2021/06/16	3	112.17	2	112.00	111.50	1	54,351	0.00%
2021/06/15	4	112.88	2	112.50	113.00	2	56,251	0.00%
2021/06/11	1	113.50	5.3	113.57	113.50	-4.3	58,242	-0.01%
2021/06/10	1	111.00	2.9	111.19	110.50	-1.9	59,189	0.00%
2021/06/09	7	110.00	2	109.50	109.50	5	60,027	0.01%
2021/06/08	2	110.50	2	110.50	110.50	0	61,243	0.00%
2021/06/07	7	111.00	2	111.00	110.50	5	62,197	0.01%
2021/06/04	11	110.00	0	0.00	112.00	11	62,654	0.02%
2021/06/03	28	111.45	2	111.50	111.00	26	62,906	0.04%
2021/06/02	14	111.54	2	112.00	112.00	12	63,414	0.02%
2021/06/01	1	114.50	0	0.00	114.50	1	64,306	0.00%
2021/05/31	1	113.00	1	112.50	113.50	0	65,255	0.00%
2021/05/28	2	110.50	3.3	110.55	111.00	-1.3	66,126	0.00%
2021/05/27	6	108.50	100	108.00	109.50	-94	66,575	-0.14%
2021/05/26	12	110.75	2	111.50	111.50	10	67,559	0.01%
2021/05/25	8	112.31	301	112.50	112.00	-293	69,013	-0.42%	大賣/鉅額交易
2021/05/24	1	109.50	100	109.50	109.50	-99	69,079	-0.14%
2021/05/21	34	108.99	1	109.00	109.50	33	69,408	0.05%
2021/05/20	0	0.00	2	106.25	106.00	-2	69,516	0.00%
2021/05/19	12	105.00	0	0.00	105.00	12	70,236	0.02%
2021/05/18	1	106.50	2	104.50	107.00	-1	70,231	0.00%
2021/05/17	10	99.86	9	99.07	98.20	1	70,387	0.00%
2021/05/14	1	105.00	42	104.04	104.50	-41	70,236	-0.06%
2021/05/13	0	0.00	2	103.00	103.00	-2	70,571	0.00%
2021/05/12	27	102.07	2	103.00	102.00	25	70,334	0.04%
2021/05/11	21	108.00	1	108.50	107.00	20	69,233	0.03%
2021/05/10	36.1	115.37	0	0.00	113.00	36.1	69,994	0.05%
2021/05/07	51	116.51	0	0.00	117.50	51	72,312	0.07%
2021/05/06	3	111.83	3	111.83	112.50	0	73,359	0.00%
2021/05/05	1	111.00	3	111.83	110.00	-2	74,195	0.00%
2021/05/04	80	109.20	1	112.00	108.50	79	75,249	0.10%
2021/05/03	22	113.98	14	112.64	112.50	8	76,133	0.01%
2021/04/29	5	117.60	3	117.33	116.00	2	78,603	0.00%
2021/04/28	1	117.50	0	0.00	117.00	1	79,282	0.00%
2021/04/27	4	119.00	4	118.88	118.50	0	80,842	0.00%
2021/04/26	57	118.98	0	0.00	117.50	57	81,368	0.07%
2021/04/23	0	0.00	1	118.50	119.00	-1	82,262	0.00%
2021/04/22	24	118.71	0	0.00	117.50	24	84,441	0.03%
2021/04/21	14	120.43	0	0.00	120.00	14	88,574	0.02%
2021/04/19	1	122.00	0	0.00	121.50	1	90,633	0.00%
2021/04/16	4	123.13	4	123.00	123.50	0	91,260	0.00%
2021/04/15	2	121.00	0	0.00	121.00	2	92,273	0.00%
2021/04/14	11	121.95	1	121.50	121.50	10	93,500	0.01%
2021/04/13	111	122.49	200	122.00	122.50	-89	96,281	-0.09%	大買/大賣/
2021/04/12	125	120.77	0	0.00	120.50	125	99,322	0.13%	大買/鉅額交易
2021/04/09	47	120.69	0.2	121.00	120.00	46.9	102,027	0.05%
2021/04/08	6	122.50	0	0.00	122.50	6	101,224	0.01%
2021/04/07	0	0.00	21	124.00	123.50	-21	101,243	-0.02%
2021/04/06	22	122.95	2	122.75	122.50	20	101,439	0.02%
2021/04/01	18	121.94	1	121.00	121.50	17	101,864	0.02%
2021/03/31	10	125.25	3	124.83	124.00	7	102,143	0.01%
2021/03/30	0	0.00	10.2	128.99	129.50	-10.2	100,661	-0.01%
2021/03/29	2	128.00	74	128.27	128.50	-72	100,823	-0.07%
2021/03/26	0	0.00	27	126.69	126.50	-27	101,700	-0.03%
2021/03/25	12	128.33	5	127.90	126.50	7	101,299	0.01%
2021/03/24	2	129.25	106	129.49	128.00	-104	100,686	-0.10%	大賣/鉅額交易
2021/03/23	232	131.91	25	131.46	130.50	207	99,806	0.21%	大買/鉅額交易
2021/03/22	13	128.00	43	126.41	130.00	-30	98,701	-0.03%
2021/03/19	8	124.94	105.2	126.86	123.50	-97.2	97,546	-0.10%	大賣/
2021/03/18	7	129.79	14	129.75	129.50	-7	95,637	-0.01%
2021/03/17	2	127.25	13	125.85	126.00	-11	94,357	-0.01%
2021/03/16	25	122.52	70	122.11	123.00	-45	92,873	-0.05%
2021/03/15	100	119.00	13	121.46	121.00	87	92,452	0.09%
2021/03/12	3	118.83	92	119.89	120.00	-89	93,263	-0.10%
2021/03/11	0	0.00	4	117.00	117.00	-4	94,385	0.00%
2021/03/10	2	115.25	18	116.36	115.50	-16	93,926	-0.02%
2021/03/09	5	112.90	2	114.25	115.00	3	93,640	0.00%
2021/03/08	3	115.33	2	113.50	113.50	1	93,481	0.00%
2021/03/05	0	0.00	5	114.00	115.00	-5	92,985	-0.01%
2021/03/04	308.2	113.83	0	0.00	114.50	308.2	92,545	0.33%	大買/鉅額交易
2021/03/03	3	114.00	9	115.17	115.50	-6	91,575	-0.01%
2021/02/26	5	113.10	0	0.00	112.00	5	90,179	0.01%
2021/02/25	73	114.48	7	115.00	116.50	66	88,553	0.07%
2021/02/24	0	0.00	1	111.50	110.50	-1	87,097	0.00%
2021/02/23	2	112.00	1	112.50	111.50	1	86,598	0.00%
2021/02/22	3	111.67	0	0.00	111.00	3	86,137	0.00%
2021/02/19	10	110.40	0	0.00	110.00	10	85,645	0.01%
2021/02/18	3	113.50	2	113.50	113.00	1	84,850	0.00%
2021/02/17	5	114.10	38	113.62	114.00	-33	84,908	-0.04%
2021/02/05	8	114.06	5	113.70	113.50	3	83,928	0.00%
2021/02/04	1	114.50	1	113.50	114.00	0	83,134	0.00%
2021/02/03	2	116.00	19	117.47	116.50	-17	82,680	-0.02%
2021/02/02	8	116.50	11	116.09	116.50	-3	82,107	0.00%
2021/02/01	10	109.75	6	111.00	113.00	4	81,389	0.00%
2021/01/29	21	115.33	22	115.82	111.50	-1	79,640	0.00%
2021/01/28	35	119.87	4.1	118.87	118.50	30.9	76,874	0.04%
2021/01/27	5	123.40	71.4	123.39	123.00	-66.4	75,136	-0.09%
2021/01/26	63	123.42	3	122.33	122.00	60	73,916	0.08%
2021/01/25	169	123.33	9.2	120.92	123.00	159.8	72,070	0.22%	大買/鉅額交易
2021/01/22	15	120.10	12	120.46	121.50	3	70,174	0.00%
2021/01/21	0	0.00	21	117.00	117.00	-21	67,021	-0.03%
2021/01/20	6.2	116.44	25	117.60	114.50	-18.8	66,129	-0.03%
2021/01/19	23	115.63	24	115.88	115.00	-1	64,197	0.00%
2021/01/18	2	113.00	1	114.50	114.00	1	63,005	0.00%
2021/01/15	43	118.38	31	117.48	115.50	12	61,737	0.02%
2021/01/14	13	112.96	72	112.51	116.00	-59	59,302	-0.10%
2021/01/13	2.1	106.00	2	106.00	106.50	0.1	54,542	0.00%
2021/01/12	9	104.39	2	103.75	104.00	7	53,983	0.01%
2021/01/11	6.6	107.15	1	109.00	107.50	5.6	53,647	0.01%
2021/01/08	17	107.74	55.4	107.27	108.00	-38.4	53,291	-0.07%
2021/01/07	3	106.00	4	106.25	107.00	-1	51,832	0.00%
2021/01/06	9.2	105.47	28	106.29	105.00	-18.8	50,561	-0.04%
2021/01/05	117.5	101.60	220.8	103.03	104.00	-103.3	47,274	-0.22%	大買/大賣/鉅額交易
2021/01/04	36	99.18	122	96.08	99.90	-86	44,037	-0.20%	大賣/
2020/12/31	10	91.90	2	91.85	92.00	8	40,427	0.02%
2020/12/30	1	90.80	3	91.07	91.60	-2	40,179	0.00%
2020/12/29	1	90.80	1	90.60	90.40	0	39,796	0.00%
2020/12/28	35	92.05	8.8	92.10	91.80	26.2	39,355	0.07%
2020/12/25	59	91.70	5	91.52	91.80	54	38,556	0.14%
2020/12/24	6	89.48	3	89.33	89.60	3	37,188	0.01%
2020/12/23	6	88.90	18	88.89	88.80	-12	37,032	-0.03%
2020/12/22	38	88.96	4	87.55	87.70	34	36,732	0.09%
2020/12/21	1	87.00	2	87.85	88.00	-1	36,124	0.00%
2020/12/18	1	87.70	1.2	87.54	87.70	-0.2	35,941	0.00%
2020/12/17	1.4	88.01	12	87.99	87.80	-10.6	35,866	-0.03%
2020/12/16	0	0.00	5	87.96	88.20	-5	35,716	-0.01%
2020/12/15	0	0.00	1	87.10	87.10	-1	35,463	0.00%
2020/12/14	1	88.70	0	0.00	87.70	1	35,162	0.00%
2020/12/11	1	87.80	1	88.20	87.60	0	34,666	0.00%
2020/12/10	2	88.00	1	88.10	87.70	1	33,930	0.00%
2020/12/09	4	88.78	267	88.89	89.00	-263	33,480	-0.79%	大賣/鉅額交易
2020/12/08	7	88.33	85	89.29	87.60	-78	32,621	-0.24%
2020/12/07	3	85.43	11	87.05	87.90	-8	31,140	-0.03%
2020/12/04	0	0.00	4.1	82.95	82.90	-4.1	28,798	-0.01%
2020/12/03	6	82.23	1	82.00	82.00	5	28,368	0.02%
2020/12/02	3	82.63	1	82.80	82.70	2	28,204	0.01%
2020/12/01	1	82.30	2	82.60	82.90	-1	28,227	0.00%
2020/11/30	2.6	82.57	1	82.50	82.30	1.6	28,504	0.01%
2020/11/26	4	82.90	0	0.00	83.00	4	27,869	0.01%
2020/11/25	1	82.50	1	82.50	82.00	0	27,823	0.00%
2020/11/24	0	0.00	1	82.10	82.00	-1	27,853	0.00%
2020/11/23	3	82.73	3	83.03	82.90	0	27,877	0.00%
2020/11/20	0	0.00	2	82.50	82.50	-2	27,738	-0.01%
2020/11/19	0	0.00	1	82.80	82.90	-1	27,618	0.00%
2020/11/17	0	0.00	7	82.73	83.00	-7	27,491	-0.03%
2020/11/16	0	0.00	1	82.40	82.60	-1	27,885	0.00%
2020/11/13	1	81.40	0	0.00	81.40	1	27,577	0.00%
2020/11/12	0	0.00	1	81.80	81.90	-1	27,494	0.00%
2020/11/11	0	0.00	15	81.50	81.60	-15	27,213	-0.06%
2020/11/10	0	0.00	2	80.40	80.80	-2	27,174	-0.01%
2020/11/09	0.4	80.90	0	0.00	81.20	0.4	28,235	0.00%
2020/11/04	0	0.00	1	79.00	78.80	-1	29,073	0.00%
2020/11/03	1	78.40	1	78.40	78.30	0	29,122	0.00%
2020/10/30	1	77.50	0	0.00	77.50	1	29,600	0.00%
2020/10/28	3	79.20	0	0.00	78.30	3	30,059	0.01%
2020/10/27	0	0.00	7	79.60	80.00	-7	30,234	-0.02%
2020/10/26	1	80.30	0	0.00	80.20	1	30,632	0.00%
2020/10/21	7	81.50	0	0.00	80.40	7	32,779	0.02%
2020/10/20	2	81.10	3	81.10	81.40	-1	33,058	0.00%
2020/10/19	1	81.10	5	80.98	81.30	-4	33,610	-0.01%
2020/10/16	3	79.13	4	79.68	78.60	-1	33,408	0.00%
2020/10/15	2	78.10	19.8	78.20	78.10	-17.8	33,847	-0.05%
2020/10/12	1	78.50	0	0.00	78.70	1	35,259	0.00%
2020/10/08	0	0.00	11	77.80	78.00	-11	35,425	-0.03%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	1	77.70	0	0.00	77.80	1	36,066	0.00%
2020/10/05	0	0.00	1	77.70	77.70	-1	36,653	0.00%
2020/09/30	0	0.00	1	77.50	77.40	-1	37,159	0.00%
2020/09/29	1	77.10	3	78.10	77.00	-2	37,455	-0.01%
2020/09/28	0	0.00	9	76.71	76.90	-9	37,793	-0.02%
2020/09/25	19.3	74.50	0	0.00	74.30	19.3	38,001	0.05%
2020/09/24	14	75.16	0	0.00	75.00	14	38,076	0.04%
2020/09/23	2.4	76.83	1	76.80	76.70	1.4	37,687	0.00%
2020/09/17	2	78.30	1	78.20	78.10	1	40,947	0.00%
2020/09/16	2	79.10	2	78.80	78.80	0	41,362	0.00%
2020/09/15	0	0.00	3	79.20	79.10	-3	41,339	-0.01%
2020/09/10	0.5	78.50	4	78.25	78.50	-3.5	41,523	-0.01%
2020/09/09	1	77.10	0	0.00	77.90	1	41,410	0.00%
2020/09/08	3	77.60	0	0.00	77.50	3	41,473	0.01%
2020/09/07	0	0.00	2	76.90	77.30	-2	41,611	0.00%
2020/09/04	1	76.80	0	0.00	76.90	1	41,954	0.00%
2020/09/03	8	78.60	6.2	77.71	77.70	1.8	41,789	0.00%
2020/09/02	1	77.30	20	77.00	77.80	-19	41,734	-0.05%
2020/09/01	4	77.00	0	0.00	77.00	4	42,211	0.01%
2020/08/31	0	0.00	2	77.40	76.90	-2	42,474	0.00%
2020/08/28	4	77.38	21	77.41	77.50	-17	42,692	-0.04%
2020/08/27	5	77.98	7	77.77	77.50	-2	42,988	0.00%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	0	0.00	2	78.10	78.30	-2	43,441	0.00%
2020/08/21	1	77.60	2	78.10	78.20	-1	43,964	0.00%
2020/08/20	24	77.83	0	0.00	77.10	24	43,929	0.05%
2020/08/19	1.4	79.83	2	80.00	79.30	-0.6	43,368	0.00%
2020/08/17	2	80.50	35	80.20	80.20	-33	43,604	-0.08%
2020/08/14	1	80.10	1	80.10	80.40	0	43,618	0.00%
2020/08/12	21.2	80.92	1	80.60	81.40	20.2	42,948	0.05%
2020/08/11	2	80.20	1	80.20	79.80	1	43,139	0.00%
2020/08/10	1	80.70	11	79.52	80.50	-10	43,407	-0.02%
2020/08/07	2	79.15	1	78.30	78.30	1	43,275	0.00%
2020/08/06	1	79.10	0	0.00	79.00	1	43,625	0.00%
2020/08/05	0	0.00	1	78.20	77.90	-1	43,829	0.00%
2020/08/04	0	0.00	0.2	78.20	78.10	-0.2	44,340	0.00%
2020/08/03	14	77.26	20	77.50	77.10	-6	44,597	-0.01%
2020/07/31	0.1	78.80	0	0.00	78.40	0.1	44,108	0.00%
2020/07/30	11.2	78.18	1	77.80	78.00	10.2	43,832	0.02%
2020/07/29	0	0.00	1	78.00	78.00	-1	43,666	0.00%
2020/07/28	22	79.50	35	81.80	78.40	-13	43,848	-0.03%
2020/07/27	12	78.19	0	0.00	78.00	12	43,342	0.03%
2020/07/24	38	80.71	2	81.40	80.00	36	42,760	0.08%
2020/07/22	16	85.42	25	85.58	85.90	-9	41,517	-0.02%
2020/07/21	5	85.42	17	85.60	85.30	-12	40,594	-0.03%
2020/07/20	1	86.30	0	0.00	86.80	1	39,798	0.00%
2020/07/17	57	88.42	1	88.60	88.00	56	39,066	0.14%
2020/07/16	5	87.50	12	87.41	87.60	-7	39,095	-0.02%
2020/07/15	37	86.69	4	86.93	86.60	33	38,790	0.09%
2020/07/14	3	86.90	6	86.48	86.30	-3	39,163	-0.01%
2020/07/13	20	86.20	1	86.40	86.70	19	39,298	0.05%
2020/07/10	20	85.10	0	0.00	84.80	20	39,392	0.05%
2020/07/09	0	0.00	20	86.50	86.20	-20	39,134	-0.05%
2020/07/08	0	0.00	3	86.90	87.00	-3	38,728	-0.01%
2020/07/07	0	0.00	5.1	86.12	87.00	-5.1	38,430	-0.01%
2020/07/06	0	0.00	2	86.40	86.40	-2	38,484	-0.01%
2020/07/03	33	85.25	1	85.30	85.30	32	39,251	0.08%
2020/07/02	6	85.22	3	85.90	86.00	3	39,318	0.01%
2020/07/01	2	86.00	0	0.00	85.90	2	39,567	0.01%
2020/06/30	0	0.00	15	86.12	86.30	-15	39,234	-0.04%
2020/06/29	0	0.00	10	84.82	85.20	-10	38,911	-0.03%
2020/06/24	10	83.30	41	83.30	83.50	-31	37,861	-0.08%
2020/06/23	36	79.74	31	80.48	80.20	5	37,387	0.01%
2020/06/22	0	0.00	5	78.50	78.90	-5	37,269	-0.01%
2020/06/19	23	78.45	0	0.00	78.80	23	37,883	0.06%
2020/06/16	0.2	78.30	0	0.00	78.40	0.2	40,122	0.00%
2020/06/15	1	77.70	0	0.00	77.00	1	41,533	0.00%
2020/06/12	0.2	78.00	0	0.00	78.00	0.2	42,349	0.00%
2020/06/11	0	0.00	4	79.35	78.60	-4	42,992	-0.01%
2020/06/10	0	0.00	2.8	79.70	79.90	-2.8	43,388	-0.01%
2020/06/09	35	79.93	2	80.10	79.50	33	44,767	0.07%
2020/06/08	15	79.10	0	0.00	79.70	15	45,559	0.03%
2020/06/05	0	0.00	2	78.40	78.50	-2	45,175	0.00%
2020/06/04	1	78.20	2	78.25	78.40	-1	45,232	0.00%
2020/06/03	2	78.00	15	77.90	78.10	-13	45,254	-0.03%
2020/06/02	72.2	77.11	7	77.31	77.10	65.2	45,186	0.14%
2020/06/01	0	0.00	7	76.39	76.20	-7	45,106	-0.02%
2020/05/28	1.1	75.32	2	75.60	75.30	-0.9	44,994	0.00%
2020/05/27	0.2	75.40	1.5	75.40	75.30	-1.3	45,453	0.00%
2020/05/26	5	74.90	6	75.03	74.80	-1	45,969	0.00%
2020/05/25	5	73.40	1	74.00	73.60	4	46,216	0.01%
2020/05/22	6	73.80	0	0.00	73.60	6	46,552	0.01%
2020/05/21	2	74.90	0	0.00	74.70	2	46,325	0.00%
2020/05/20	7	74.74	0	0.00	74.50	7	46,417	0.02%
2020/05/19	5	75.10	0	0.00	74.80	5	46,489	0.01%
2020/05/18	7.6	75.46	4.5	75.41	75.00	3.1	46,100	0.01%
2020/05/15	3	77.83	10	77.10	77.10	-7	45,526	-0.02%
2020/05/14	3	78.20	8.1	78.12	78.20	-5.1	45,023	-0.01%
2020/05/13	1	78.10	30	78.47	78.80	-29	44,680	-0.06%
2020/05/11	20	77.58	8	78.45	78.90	12	44,747	0.03%
2020/05/08	1	76.20	26	76.73	76.20	-25	44,242	-0.06%
2020/05/07	20	75.20	0	0.00	75.20	20	44,308	0.05%
2020/05/06	2	74.70	0	0.00	74.30	2	44,218	0.00%
2020/05/05	1	74.20	0	0.00	74.10	1	44,492	0.00%
2020/05/04	5	74.62	1.5	74.80	74.50	3.5	44,768	0.01%
2020/04/30	1	76.20	13	76.45	77.00	-12	44,694	-0.03%
2020/04/29	0	0.00	20	75.65	75.60	-20	44,975	-0.04%
2020/04/27	0.1	74.90	0	0.00	74.90	0.1	47,798	0.00%
2020/04/22	14	73.05	4	73.90	73.90	10	48,768	0.02%
2020/04/21	5	74.08	0	0.00	73.50	5	48,703	0.01%
2020/04/20	1	76.30	1	76.00	76.20	0	48,171	0.00%
2020/04/17	0	0.00	104	76.15	75.80	-104	48,024	-0.22%	大賣/鉅額交易
2020/04/16	21	74.50	0	0.00	74.00	21	47,392	0.04%
2020/04/14	2	74.00	1	73.70	74.40	1	47,387	0.00%
2020/04/13	1	73.80	0	0.00	73.10	1	47,485	0.00%
2020/04/10	1	73.70	0	0.00	73.90	1	47,506	0.00%
2020/04/08	16	74.63	6	74.07	75.00	10	47,242	0.02%
2020/04/07	1	70.80	0	0.00	71.20	1	45,981	0.00%
2020/04/06	1	70.00	0	0.00	70.20	1	45,466	0.00%
2020/04/01	12	70.25	0	0.00	70.00	12	44,975	0.03%
2020/03/31	8	70.15	0	0.00	69.90	8	44,733	0.02%
2020/03/30	4	69.85	0	0.00	70.00	4	44,283	0.01%
2020/03/27	0	0.00	1	71.80	70.10	-1	43,919	0.00%
2020/03/25	8	71.84	0	0.00	71.40	8	43,208	0.02%
2020/03/24	0	0.00	71	70.32	69.40	-71	42,793	-0.17%
2020/03/23	2	67.80	9	67.76	67.50	-7	43,074	-0.02%
2020/03/20	84.2	69.62	87.5	69.70	70.80	-3.3	42,561	-0.01%
2020/03/19	22	67.60	0	0.00	66.30	22	41,412	0.05%
2020/03/18	4	70.55	1	70.40	70.00	3	40,185	0.01%
2020/03/17	31	72.15	0	0.00	70.60	31	39,472	0.08%
2020/03/16	7	71.77	40	74.00	71.10	-33	38,858	-0.08%
2020/03/13	135	71.16	40	72.30	74.60	95	38,007	0.25%	大買/
2020/03/12	36	76.14	0	0.00	74.70	36	36,846	0.10%
2020/03/11	2	79.40	0	0.00	78.60	2	35,761	0.01%
2020/03/10	1	79.20	1	79.40	79.40	0	35,582	0.00%
2020/03/09	5.7	79.24	70	79.64	79.10	-64.3	35,358	-0.18%
2020/03/06	1	80.90	0	0.00	80.80	1	35,166	0.00%
2020/03/05	70	83.27	21	83.30	82.70	49	35,040	0.14%
2020/03/04	0	0.00	10.4	81.38	81.70	-10.4	35,049	-0.03%
2020/03/03	0	0.00	1.8	81.27	81.00	-1.8	34,888	-0.01%
2020/03/02	3	78.20	1	79.90	79.20	2	34,638	0.01%
2020/02/27	14	80.09	0	0.00	80.30	14	34,937	0.04%
2020/02/26	11	81.51	0	0.00	81.10	11	34,982	0.03%
2020/02/25	20.4	82.10	8.5	81.02	82.30	11.9	34,763	0.03%
2020/02/24	20	80.65	4	80.90	80.70	16	34,847	0.05%
2020/02/21	10	82.10	2	81.70	81.70	8	35,036	0.02%
2020/02/20	17	82.76	0	0.00	82.80	17	36,338	0.05%
2020/02/19	0	0.00	20	84.50	83.80	-20	36,346	-0.06%
2020/02/18	10	83.20	0	0.00	83.40	10	36,642	0.03%
2020/02/17	0	0.00	20	84.00	83.90	-20	37,750	-0.05%
2020/02/13	20	86.00	30	85.60	84.70	-10	39,439	-0.03%
2020/02/12	33	84.19	21	84.06	85.50	12	40,708	0.03%
2020/02/11	16	82.81	2	83.00	82.90	14	41,559	0.03%
2020/02/10	11	79.16	1	82.20	82.00	10	42,608	0.02%
2020/02/07	10	83.00	20	83.40	82.90	-10	43,602	-0.02%
2020/02/06	28	82.78	0	0.00	83.60	28	45,059	0.06%
2020/02/05	0.1	82.20	0.4	82.20	82.20	-0.3	46,922	0.00%
2020/02/04	3	82.33	4	82.85	82.20	-1	48,200	0.00%
2020/02/03	0	0.00	15	79.73	82.20	-15	48,094	-0.03%
2020/01/31	6	83.55	80	84.10	83.20	-74	47,505	-0.16%
2020/01/30	88	84.57	9.6	83.19	83.10	78.4	47,070	0.17%
2020/01/20	12	92.40	5	92.42	92.30	7	44,925	0.02%
2020/01/17	2	91.70	3	92.10	92.30	-1	44,926	0.00%
2020/01/15	0	0.00	4	90.00	89.90	-4	45,467	-0.01%
2020/01/14	1	89.70	1.6	89.68	90.00	-0.6	46,469	0.00%
2020/01/10	3	88.73	2	88.95	89.00	1	47,630	0.00%
2020/01/09	2	87.45	1	87.30	87.10	1	48,452	0.00%
2020/01/08	18	87.01	53	87.75	86.50	-35	48,573	-0.07%
2020/01/07	34	89.42	4	88.95	89.10	30	48,302	0.06%
2020/01/06	13	90.44	2	90.65	90.50	11	48,395	0.02%
2020/01/02	10	90.80	1	91.40	90.80	9	48,116	0.02%
2019/12/31	10	91.00	0	0.00	90.80	10	48,193	0.02%
2019/12/27	0	0.00	3.3	91.63	91.50	-3.3	48,462	-0.01%
2019/12/26	10	90.80	0.6	90.70	90.80	9.4	48,560	0.02%
2019/12/25	10	90.90	0	0.00	91.00	10	49,146	0.02%
2019/12/24	10	90.90	0	0.00	90.90	10	49,384	0.02%
2019/12/20	11	91.18	21	91.90	91.10	-10	49,578	-0.02%
2019/12/19	10	91.60	1	92.20	92.20	9	49,260	0.02%
2019/12/18	32	92.36	6	92.28	92.40	26	48,958	0.05%
2019/12/17	11	91.19	0	0.00	91.60	11	48,539	0.02%
2019/12/16	44	92.31	0.5	91.20	91.60	43.5	48,561	0.09%
2019/12/13	2	91.65	3	91.17	91.00	-1	48,552	0.00%
2019/12/12	2	91.80	21	92.05	91.00	-19	48,727	-0.04%
2019/12/11	0	0.00	1.7	91.12	91.30	-1.7	48,865	0.00%
2019/12/10	2	90.40	2	90.25	90.30	0	49,354	0.00%
2019/12/09	0	0.00	20	91.05	91.00	-20	49,715	-0.04%
2019/12/06	1	90.30	2	90.15	90.50	-1	49,472	0.00%
2019/12/05	26	89.79	1.6	89.83	89.90	24.4	49,467	0.05%
2019/12/04	2	89.25	2	89.00	89.50	0	49,622	0.00%
2019/12/03	0	0.00	1	90.00	90.00	-1	49,672	0.00%
2019/12/02	10	87.50	2.8	87.79	88.60	7.2	49,485	0.01%
2019/11/29	1	89.90	1	88.60	88.50	0	49,213	0.00%
2019/11/28	4.2	90.23	3	89.87	89.80	1.2	48,897	0.00%
2019/11/25	170	90.98	0	0.00	89.60	170	48,294	0.35%	大買/鉅額交易
2019/11/21	0	0.00	3.8	91.55	92.50	-3.8	47,972	-0.01%
2019/11/20	156	92.41	0.8	91.50	91.90	155.2	47,375	0.33%	大買/鉅額交易
2019/11/19	50	92.44	287	92.24	92.80	-237	47,024	-0.50%	大賣/鉅額交易
2019/11/18	0	0.00	0.8	90.00	90.50	-0.8	45,679	0.00%
2019/11/15	10	90.00	5	90.00	90.10	5	45,397	0.01%
2019/11/14	11	90.62	21	91.25	89.30	-10	45,007	-0.02%
2019/11/13	0	0.00	20.2	89.50	89.70	-20.2	44,081	-0.05%
2019/11/12	4	90.13	3	89.97	91.00	1	43,699	0.00%
2019/11/11	13	88.95	3	87.17	87.90	10	42,815	0.02%
2019/11/08	4	92.18	23.1	92.25	90.90	-19.1	41,247	-0.05%
2019/11/07	0	0.00	55.1	90.61	90.80	-55.1	39,749	-0.14%
2019/11/06	11	90.39	53.2	90.26	90.40	-42.2	38,542	-0.11%
2019/11/05	51	90.10	116.8	89.90	90.00	-65.8	37,282	-0.18%	大賣/
2019/11/04	23.2	87.23	51	87.53	89.00	-27.8	36,054	-0.08%
2019/11/01	2	83.40	42	83.57	84.80	-40	34,294	-0.12%
2019/10/31	0	0.00	1	81.10	80.60	-1	33,093	0.00%
2019/10/30	5	80.06	2	80.30	80.20	3	32,959	0.01%
2019/10/29	4	80.78	7.2	80.47	80.80	-3.2	32,835	-0.01%
2019/10/28	0	0.00	1	80.10	80.10	-1	32,576	0.00%
2019/10/25	0	0.00	15	79.97	80.20	-15	32,470	-0.05%
2019/10/24	0	0.00	10	80.30	80.50	-10	32,252	-0.03%
2019/10/23	1	80.50	0	0.00	80.50	1	32,630	0.00%
2019/10/22	1	79.50	3	79.40	79.50	-2	32,364	-0.01%
2019/10/18	0	0.00	31	77.50	76.90	-31	31,704	-0.10%
2019/10/17	40	76.45	4	76.68	77.20	36	30,791	0.12%
2019/10/14	0	0.00	44	74.01	74.50	-44	30,027	-0.15%
2019/10/09	1.1	73.09	1	73.10	72.90	0.1	29,767	0.00%
2019/10/08	0	0.00	86	73.64	74.00	-86	29,894	-0.29%
2019/10/04	1	72.00	0	0.00	72.70	1	29,672	0.00%
2019/10/01	7	72.49	2	72.30	72.60	5	29,331	0.02%
2019/09/26	0	0.00	53	74.90	74.00	-53	28,901	-0.18%
2019/09/25	0	0.00	7	74.80	74.80	-7	28,895	-0.02%
2019/09/23	0.4	74.60	0	0.00	74.70	0.4	29,240	0.00%
2019/09/19	1	73.50	0	0.00	73.50	1	29,314	0.00%
2019/09/16	1	75.80	2	75.85	76.00	-1	29,303	0.00%
2019/09/12	0	0.00	10	75.60	76.00	-10	29,068	-0.03%
2019/09/09	1	74.80	0	0.00	74.70	1	29,030	0.00%
2019/09/06	0	0.00	2	75.40	75.00	-2	29,372	-0.01%
2019/09/05	0	0.00	1.8	74.90	74.90	-1.8	29,587	-0.01%
2019/09/04	0	0.00	2	74.30	74.30	-2	29,815	-0.01%
2019/09/03	2	74.10	0	0.00	73.60	2	29,905	0.01%
2019/08/30	1	73.00	0.8	74.20	74.20	0.2	30,587	0.00%
2019/08/29	1	71.90	0	0.00	71.90	1	30,724	0.00%
2019/08/27	2	72.00	0	0.00	72.20	2	31,307	0.01%
2019/08/23	1	73.20	0	0.00	73.30	1	31,812	0.00%
2019/08/21	2	73.40	1	73.50	73.50	1	34,158	0.00%
2019/08/20	12	72.59	0	0.00	72.40	12	34,127	0.04%
2019/08/12	1	74.20	0	0.00	73.70	1	35,749	0.00%
2019/08/08	0.2	73.40	0	0.00	73.10	0.2	36,472	0.00%
2019/08/07	1	73.60	1	73.40	72.90	0	37,306	0.00%
2019/08/06	11	71.12	0	0.00	73.30	11	37,843	0.03%
2019/08/05	30	73.52	8	73.18	72.80	22	37,786	0.06%
2019/08/02	25	76.07	0	0.00	75.50	25	37,404	0.07%
2019/07/31	0	0.00	3	78.33	78.60	-3	37,041	-0.01%
2019/07/30	10	77.90	4	77.93	77.80	6	37,167	0.02%
2019/07/26	0	0.00	1.6	78.54	78.40	-1.6	37,626	0.00%
2019/07/25	8	78.46	0.2	78.80	78.60	7.8	37,671	0.02%
2019/07/24	1	81.40	0	0.00	81.30	1	37,192	0.00%
2019/07/23	5.6	80.67	0.4	80.80	80.90	5.2	36,534	0.01%
2019/07/22	0.2	80.50	0	0.00	80.60	0.2	36,414	0.00%
2019/07/19	0	0.00	5.3	79.97	79.30	-5.3	36,308	-0.01%
2019/07/18	1	79.30	0	0.00	79.00	1	36,773	0.00%
2019/07/17	1	80.00	1	79.60	79.30	0	37,533	0.00%
2019/07/16	0	0.00	4	80.13	80.00	-4	37,702	-0.01%
2019/07/15	0	0.00	4	78.15	78.10	-4	38,121	-0.01%
2019/07/12	1	77.70	1	77.60	77.60	0	40,175	0.00%
2019/07/11	0	0.00	0.8	78.20	78.20	-0.8	41,245	0.00%
2019/07/08	0	0.00	1	78.60	79.00	-1	43,727	0.00%
2019/07/05	1	77.90	0	0.00	78.20	1	44,148	0.00%
2019/07/03	2	77.60	30	78.40	77.50	-28	44,768	-0.06%
2019/07/02	0	0.00	5	79.08	79.10	-5	45,091	-0.01%
2019/07/01	0	0.00	4	79.23	79.40	-4	45,435	-0.01%
2019/06/27	0	0.00	1	77.70	77.40	-1	48,925	0.00%
2019/06/26	0	0.00	1	76.30	76.30	-1	49,037	0.00%
2019/06/25	0	0.00	1	77.00	76.40	-1	48,862	0.00%
2019/06/24	41	76.02	0	0.00	77.10	41	48,644	0.08%
2019/06/21	7	77.70	26	78.22	76.80	-19	48,291	-0.04%
2019/06/20	6	77.70	7	77.63	77.70	-1	47,665	0.00%
2019/06/19	0	0.00	1.1	77.01	77.20	-1.1	47,481	0.00%
2019/06/18	3	76.63	1	76.60	75.90	2	46,966	0.00%
2019/06/17	0.5	76.40	0	0.00	76.40	0.5	46,586	0.00%
2019/06/14	0	0.00	5	74.78	75.10	-5	46,296	-0.01%
2019/06/13	4	74.15	0	0.00	74.20	4	45,938	0.01%
2019/06/11	0	0.00	1	72.40	72.40	-1	45,480	0.00%
2019/06/10	0	0.00	2.2	72.07	72.10	-2.2	45,277	0.00%
2019/06/06	12	71.12	0	0.00	71.10	12	44,971	0.03%
2019/06/05	25	71.44	0	0.00	71.00	25	44,606	0.06%
2019/06/04	14	72.17	0	0.00	71.80	14	44,249	0.03%
2019/06/03	2.6	73.12	2.8	73.18	73.40	-0.2	43,903	0.00%
2019/05/31	3	74.50	1	74.60	73.90	2	43,607	0.00%
2019/05/30	3	73.17	1	72.10	73.40	2	42,989	0.00%
2019/05/29	0	0.00	1	71.00	72.20	-1	42,844	0.00%
2019/05/27	2	71.30	0	0.00	71.40	2	40,574	0.00%
2019/05/24	2	71.70	4	71.50	71.40	-2	40,541	0.00%
2019/05/23	4	72.33	1	71.50	71.50	3	40,262	0.01%
2019/05/22	61	74.30	0	0.00	74.00	61	39,723	0.15%
2019/05/21	2	74.95	0	0.00	75.00	2	39,988	0.01%
2019/05/20	2	75.10	0	0.00	75.00	2	39,825	0.01%
2019/05/17	6	76.20	0	0.00	74.70	6	39,707	0.02%
2019/05/16	4	77.38	0	0.00	75.90	4	39,278	0.01%
2019/05/15	26	77.77	0	0.00	77.80	26	38,512	0.07%
2019/05/14	12	79.26	2	79.80	79.70	10	37,886	0.03%
2019/05/13	12	82.03	0	0.00	81.20	12	37,563	0.03%
2019/05/10	10	83.20	0	0.00	83.70	10	37,575	0.03%
2019/05/09	11	85.27	11	84.30	84.30	0	37,560	0.00%
2019/05/08	10	86.00	0	0.00	85.90	10	37,350	0.03%
2019/05/07	0	0.00	5	87.00	86.60	-5	37,276	-0.01%
2019/05/06	15	85.71	3	85.20	84.90	12	37,269	0.03%
2019/05/03	8	87.21	0	0.00	88.20	8	36,812	0.02%
2019/05/02	0.2	86.90	28.2	86.80	86.90	-28	36,616	-0.08%
2019/04/30	0	0.00	15	87.00	86.90	-15	36,365	-0.04%
2019/04/29	0	0.00	65	87.89	87.80	-65	36,026	-0.18%
2019/04/26	0	0.00	55	87.36	87.40	-55	35,703	-0.15%
2019/04/25	20	86.20	5	86.00	86.80	15	35,423	0.04%
2019/04/24	10	86.60	6	88.43	86.90	4	35,170	0.01%
2019/04/23	10.1	87.40	214	88.30	88.30	-203.9	34,864	-0.58%	大賣/鉅額交易
2019/04/22	11	87.86	2	88.70	87.80	9	34,003	0.03%
2019/04/19	22	89.52	11	92.81	88.90	11	33,706	0.03%
2019/04/18	4	94.73	10	94.60	91.60	-6	32,619	-0.02%
2019/04/17	2	92.40	24.8	91.24	91.80	-22.8	30,553	-0.07%
2019/04/16	11	90.45	80	90.03	89.90	-69	29,346	-0.24%
2019/04/15	10	87.40	8	88.14	89.30	2	28,411	0.01%
2019/04/12	20	86.30	12	86.23	86.50	8	27,828	0.03%
2019/04/11	0	0.00	16	83.94	83.80	-16	27,456	-0.06%
2019/04/10	4	82.90	1	83.00	83.00	3	26,990	0.01%
2019/04/09	0	0.00	6	82.37	82.50	-6	26,686	-0.02%
2019/04/02	0	0.00	3	82.63	82.00	-3	25,304	-0.01%
2019/04/01	2	80.20	6	79.23	80.80	-4	23,838	-0.02%
2019/03/29	0	0.00	1	73.20	73.50	-1	21,133	0.00%
2019/03/26	0	0.00	2	71.80	71.80	-2	21,516	-0.01%
2019/03/25	10	71.20	0.5	71.50	71.20	9.5	21,784	0.04%
2019/03/13	0	0.00	0	70.80	70.70	0	24,214	0.00%
2019/03/11	0	0.00	1.8	70.54	70.40	-1.8	24,453	-0.01%
2019/03/05	0.1	72.00	0	0.00	71.90	0.1	26,787	0.00%
2019/03/04	0	0.00	0.8	72.20	72.20	-0.8	26,928	0.00%
2019/02/25	0	0.00	1	73.40	73.40	-1	26,937	0.00%
2019/02/22	1	73.10	0	0.00	73.50	1	27,267	0.00%
2019/02/21	0	0.00	3.4	73.51	73.80	-3.4	27,552	-0.01%
2019/02/15	10	71.10	0	0.00	70.30	10	27,533	0.04%
2019/02/13	0.1	72.00	0	0.00	72.00	0.1	27,733	0.00%
2019/02/12	0	71.70	1	71.10	72.00	-1	27,694	0.00%
2019/01/30	20	70.05	0	0.00	70.00	20	27,311	0.07%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/22	0	0.00	5	71.20	70.70	-5	27,933	-0.02%
2019/01/18	0.6	70.60	0	0.00	70.80	0.6	29,728	0.00%
2019/01/16	0	0.00	1	70.30	70.20	-1	31,610	0.00%
2019/01/15	0.2	70.10	0	0.00	70.30	0.2	31,959	0.00%
2019/01/14	1	68.70	0	0.00	68.70	1	32,168	0.00%
2019/01/11	0	0.00	10	69.80	69.40	-10	33,547	-0.03%
2019/01/10	3	69.00	0	0.00	69.30	3	33,515	0.01%
2019/01/09	0	0.00	10	69.80	69.90	-10	33,515	-0.03%
2019/01/08	0.6	68.90	0.2	68.90	68.60	0.4	33,510	0.00%
2019/01/07	0	0.00	11	68.60	69.30	-11	33,710	-0.03%
2019/01/04	11	67.11	0	0.00	67.60	11	33,606	0.03%
2019/01/03	15	69.00	0	0.00	68.90	15	33,646	0.04%
2019/01/02	0	0.00	1	70.00	70.10	-1	33,501	0.00%
2018/12/28	0	0.00	2	70.90	70.80	-2	33,856	-0.01%
2018/12/26	1	70.60	0.9	70.30	70.20	0.1	34,354	0.00%
2018/12/25	0.2	70.70	0	0.00	70.70	0.2	34,538	0.00%
2018/12/24	1	71.00	0	0.00	71.40	1	35,126	0.00%
2018/12/18	20	70.30	10	70.10	70.80	10	35,873	0.03%
2018/12/17	10	71.20	2	71.50	71.10	8	36,093	0.02%
2018/12/13	1.2	71.50	1	72.70	73.00	0.2	36,813	0.00%
2018/12/12	1.4	71.23	2	70.80	71.20	-0.6	37,341	0.00%
2018/12/10	11	68.06	0	0.00	67.70	11	37,759	0.03%
2018/12/07	0	0.00	12	69.30	69.10	-12	37,568	-0.03%
2018/12/06	3	70.17	1	69.10	69.00	2	37,365	0.01%
2018/12/05	1	71.70	0	0.00	71.60	1	36,597	0.00%
2018/12/04	4	73.88	0	0.00	73.40	4	36,922	0.01%
2018/12/03	2.2	73.55	0	0.00	74.00	2.2	36,977	0.01%
2018/11/30	5	73.10	5	73.24	71.90	0	36,598	0.00%
2018/11/29	1	73.60	0	0.00	72.40	1	35,692	0.00%
2018/11/28	1	71.70	1	72.70	73.10	0	35,289	0.00%
2018/11/23	1	70.10	0	0.00	70.00	1	34,663	0.00%
2018/11/22	0	0.00	1	69.80	69.50	-1	34,653	0.00%
2018/11/21	0	0.00	8	70.00	70.60	-8	34,466	-0.02%
2018/11/20	2.2	71.65	0	0.00	71.00	2.2	34,147	0.01%
2018/11/19	1	73.20	0	0.00	73.40	1	33,901	0.00%
2018/11/16	1	74.30	0	0.00	74.30	1	34,199	0.00%
2018/11/15	3	74.27	2.8	73.39	74.50	0.2	35,037	0.00%
2018/11/14	2	73.45	0	0.00	73.30	2	34,998	0.01%
2018/11/09	1	76.10	0	0.00	76.10	1	35,101	0.00%
2018/11/08	1	77.00	2.4	76.92	76.60	-1.4	35,138	0.00%
2018/11/06	0	0.00	1	77.30	77.30	-1	35,016	0.00%
2018/11/05	5.2	80.00	0	0.00	80.00	5.2	35,081	0.01%
2018/11/02	1	78.80	2	80.85	81.00	-1	35,222	0.00%
2018/11/01	1.1	78.97	0	0.00	79.90	1.1	35,105	0.00%
2018/10/31	0.4	78.80	3	78.60	78.80	-2.6	35,267	-0.01%
2018/10/30	1	76.10	2.4	75.90	76.40	-1.4	35,030	0.00%
2018/10/29	1	75.80	0	0.00	75.50	1	35,063	0.00%
2018/10/26	46	79.50	2.5	76.59	76.20	43.5	35,074	0.12%
2018/10/17	2	68.10	1	70.20	68.10	1	34,592	0.00%
2018/10/16	2	70.05	4.4	70.14	70.40	-2.4	33,758	-0.01%
2018/10/15	2	70.70	2	70.50	70.50	0	33,489	0.00%
2018/10/12	0	0.00	5	71.30	71.90	-5	33,508	-0.01%
2018/10/11	14	70.98	2	72.20	70.10	12	33,512	0.04%
2018/10/05	3	75.50	0	0.00	75.60	3	32,631	0.01%
2018/10/03	0	0.00	1	77.70	77.80	-1	32,668	0.00%
2018/10/02	1	78.90	0	0.00	78.10	1	32,896	0.00%
2018/10/01	0	0.00	1	79.80	79.90	-1	32,641	0.00%
2018/09/28	0	0.00	16	78.92	79.20	-16	32,840	-0.05%
2018/09/27	16	77.81	0	0.00	78.70	16	32,499	0.05%
2018/09/26	0	0.00	1	77.60	77.30	-1	32,279	0.00%
2018/09/25	1	76.10	0	0.00	76.10	1	32,142	0.00%
2018/09/21	0	0.00	1	75.70	75.80	-1	32,370	0.00%
2018/09/19	2	76.10	0	0.00	76.40	2	32,294	0.01%
2018/09/18	6	76.18	3	76.20	75.80	3	32,335	0.01%
2018/09/14	0	0.00	2	77.90	77.90	-2	32,799	-0.01%
2018/09/11	3	75.97	0	0.00	77.70	3	32,803	0.01%
2018/09/10	5	75.12	0.1	75.50	75.10	4.9	33,096	0.01%
2018/09/07	8	77.89	6	77.60	77.70	2	32,715	0.01%
2018/09/06	3	79.27	0	0.00	79.30	3	32,743	0.01%
2018/09/05	1	80.20	3	80.30	80.10	-2	32,558	-0.01%
2018/09/04	1	80.30	10	80.30	80.10	-9	32,939	-0.03%
2018/09/03	2	80.10	1	80.20	80.10	1	33,317	0.00%
2018/08/31	15	80.54	0.1	80.80	80.50	14.9	34,592	0.04%
2018/08/30	1	81.00	0	0.00	80.90	1	35,372	0.00%
2018/08/29	0	0.00	0.4	81.50	81.40	-0.4	35,704	0.00%
2018/08/28	0	0.00	8	81.30	81.20	-8	35,877	-0.02%
2018/08/24	1.4	81.16	5	80.70	81.10	-3.6	36,106	-0.01%
2018/08/23	1	81.30	0	0.00	81.80	1	37,143	0.00%
2018/08/20	0	0.00	1	81.30	81.00	-1	38,555	0.00%
2018/08/17	0	0.00	1	81.30	81.10	-1	39,047	0.00%
2018/08/16	3	81.13	1	81.70	81.20	2	39,033	0.01%
2018/08/15	5	80.60	10	80.62	81.10	-5	38,932	-0.01%
2018/08/14	2	81.80	0	0.00	81.30	2	38,576	0.01%
2018/08/13	1	84.00	0	0.00	83.80	1	37,744	0.00%
2018/08/10	0	0.00	1	86.00	85.90	-1	37,559	0.00%
2018/08/09	0	0.00	6	85.43	85.20	-6	37,496	-0.02%
2018/08/06	0	0.00	2	84.70	84.60	-2	40,277	0.00%
2018/08/03	5	83.40	0	0.00	83.80	5	40,685	0.01%
2018/08/02	1	83.20	2	84.20	82.80	-1	40,725	0.00%
2018/08/01	1	83.60	9	84.09	84.10	-8	40,747	-0.02%
2018/07/31	2	83.65	0	0.00	83.80	2	40,718	0.00%
2018/07/27	2	83.25	1	83.20	83.20	1	40,533	0.00%
2018/07/26	0	0.00	1	82.50	83.50	-1	40,985	0.00%
2018/07/25	1	82.40	0	0.00	82.70	1	41,156	0.00%
2018/07/24	4	85.18	41	85.20	85.20	-37	41,023	-0.09%
2018/07/23	2.2	85.30	0	0.00	85.50	2.2	40,405	0.01%
2018/07/20	2.2	85.11	0	0.00	85.30	2.2	40,448	0.01%
2018/07/19	1	84.50	10	84.60	85.20	-9	40,634	-0.02%
2018/07/18	3	83.67	1	84.20	84.10	2	41,177	0.00%
2018/07/17	1	82.60	2.1	82.71	82.90	-1.1	41,148	0.00%
2018/07/16	2	83.10	0.1	83.00	82.80	1.9	41,273	0.00%
2018/07/13	6	82.13	0	0.00	82.90	6	42,018	0.01%
2018/07/12	0.1	81.50	0	0.00	81.20	0.1	42,639	0.00%
2018/07/11	1	81.50	0	0.00	81.60	1	42,885	0.00%
2018/07/10	0.1	80.80	0	0.00	80.50	0.1	42,680	0.00%
2018/07/09	0.2	81.00	2	80.80	80.80	-1.8	42,584	0.00%
2018/07/06	0	0.00	1	80.50	80.50	-1	42,830	0.00%
2018/07/05	0	0.00	2	81.20	81.20	-2	42,840	0.00%
2018/07/04	1	81.00	3	81.13	81.60	-2	43,143	0.00%
2018/07/02	1	83.30	3	82.33	81.00	-2	44,386	0.00%
2018/06/29	1	81.60	0	0.00	83.20	1	44,722	0.00%
2018/06/28	1	80.80	0	0.00	80.50	1	46,328	0.00%
2018/06/27	3.1	81.07	0	0.00	80.90	3.1	46,430	0.01%
2018/06/26	14	80.59	0	0.00	81.00	14	46,386	0.03%
2018/06/25	2	81.50	0	0.00	81.50	2	46,072	0.00%
2018/06/21	1	82.80	0	0.00	82.70	1	45,954	0.00%
2018/06/20	4	83.00	0	0.00	83.00	4	46,402	0.01%
2018/06/19	4	83.20	1	83.60	83.00	3	46,024	0.01%
2018/06/15	6	84.77	0	0.00	85.00	6	45,391	0.01%
2018/06/14	2	86.00	0	0.00	85.50	2	44,934	0.00%
2018/06/13	1	87.50	1	87.70	87.80	0	44,377	0.00%
2018/06/12	1	87.30	2	87.50	87.70	-1	45,087	0.00%
2018/06/11	2	87.60	1	87.70	87.40	1	45,024	0.00%
2018/06/08	9	89.34	10	91.90	88.30	-1	45,184	0.00%
2018/06/07	14	90.16	33	89.96	91.20	-19	44,916	-0.04%
2018/06/06	0	0.00	30	89.10	89.10	-30	44,888	-0.07%
2018/06/05	1	88.00	0	0.00	88.10	1	45,553	0.00%
2018/06/04	0	0.00	2	87.80	87.80	-2	45,573	0.00%
2018/06/01	0	0.00	2	86.30	86.60	-2	45,724	0.00%
2018/05/30	2	87.40	0	0.00	87.40	2	45,020	0.00%
2018/05/29	3	88.37	1	88.60	87.60	2	44,829	0.00%
2018/05/28	8	88.80	24	88.24	88.80	-16	44,821	-0.04%
2018/05/25	0	0.00	14	86.16	86.50	-14	44,419	-0.03%
2018/05/24	1	84.00	4.5	84.24	84.10	-3.5	44,188	-0.01%
2018/05/23	2	83.90	0	0.00	83.60	2	44,702	0.00%
2018/05/21	0	0.00	1	85.50	85.00	-1	45,700	0.00%
2018/05/18	0	0.00	1	84.40	83.90	-1	46,339	0.00%
2018/05/17	2	84.70	7	84.80	84.20	-5	47,022	-0.01%
2018/05/16	6	84.73	1	85.70	84.60	5	47,215	0.01%
2018/05/15	5	86.20	3	87.00	86.00	2	47,488	0.00%
2018/05/14	34	88.49	35	89.12	89.00	-1	48,662	0.00%
2018/05/11	1	84.20	2	84.55	85.00	-1	47,388	0.00%
2018/05/09	4	82.33	4	81.80	81.80	0	47,644	0.00%
2018/05/08	1	81.30	7	82.24	82.60	-6	48,053	-0.01%
2018/05/07	4	81.15	1	81.50	81.60	3	48,209	0.01%
2018/05/04	1	80.10	1	80.80	80.40	0	48,519	0.00%
2018/05/03	8.2	80.37	0	0.00	80.10	8.2	48,855	0.02%
2018/05/02	1	82.70	0	0.00	81.80	1	48,950	0.00%
2018/04/30	0	0.00	1	82.70	82.90	-1	49,029	0.00%
2018/04/26	3	81.00	1	81.50	80.60	2	49,915	0.00%
2018/04/25	2.2	80.44	30	80.50	80.40	-27.8	50,957	-0.05%
2018/04/24	7.2	81.32	1	80.70	80.60	6.2	51,057	0.01%
2018/04/23	34	83.21	1	83.10	83.00	33	50,484	0.07%
2018/04/20	3	84.20	0	0.00	84.00	3	50,371	0.01%
2018/04/19	7	84.01	0	0.00	85.00	7	50,547	0.01%
2018/04/18	7	85.29	15	85.16	84.80	-8	50,204	-0.02%
2018/04/17	0	0.00	1	87.00	86.50	-1	50,087	0.00%
2018/04/16	0	0.00	2	87.40	87.60	-2	50,333	0.00%
2018/04/13	6	87.02	0	0.00	87.00	6	50,506	0.01%
2018/04/12	4	87.00	0	0.00	86.80	4	50,851	0.01%
2018/04/11	5	87.70	0	0.00	87.30	5	51,181	0.01%
2018/04/10	10	87.00	0	0.00	87.00	10	51,411	0.02%
2018/04/09	5	86.70	2	87.70	87.40	3	51,757	0.01%
2018/04/03	8	87.19	3	87.40	87.20	5	51,281	0.01%
2018/04/02	6	88.27	0	0.00	88.10	6	50,921	0.01%
2018/03/31	17	88.55	0	0.00	88.50	17	50,680	0.03%
2018/03/30	9	91.40	2	91.80	91.40	7	48,765	0.01%
2018/03/29	1	90.00	0	0.00	90.00	1	48,632	0.00%
2018/03/28	2	90.40	2	90.20	90.10	0	48,333	0.00%
2018/03/23	23	90.97	2	91.00	90.40	21	48,202	0.04%
2018/03/22	2	92.70	0	0.00	92.80	2	48,376	0.00%
2018/03/21	33	92.72	7	92.50	92.40	26	48,263	0.05%
2018/03/20	1	92.70	2	92.60	92.60	-1	48,615	0.00%
2018/03/19	3	92.40	1	92.70	92.90	2	48,662	0.00%
2018/03/15	11	92.60	0	0.00	93.40	11	48,424	0.02%
2018/03/14	2	93.50	0	0.00	93.30	2	48,939	0.00%
2018/03/13	20	95.89	12	96.32	95.20	8	48,868	0.02%
2018/03/12	0	0.00	34.7	94.02	94.30	-34.7	48,136	-0.07%
2018/03/09	2	91.80	6	91.78	91.90	-4	48,311	-0.01%
2018/03/08	0	0.00	3	89.43	89.40	-3	48,434	-0.01%
2018/03/07	6	89.40	0	0.00	88.50	6	48,600	0.01%
2018/03/06	2	88.45	1	88.70	88.20	1	49,225	0.00%
2018/03/05	4	87.33	0	0.00	87.00	4	49,994	0.01%
2018/03/02	1	87.10	1	87.30	87.80	0	49,680	0.00%
2018/02/26	2	89.20	0	0.00	88.80	2	49,448	0.00%
2018/02/23	1	88.70	1	89.50	88.90	0	49,325	0.00%
2018/02/22	2	87.75	0	0.00	87.90	2	49,530	0.00%
2018/02/21	1	88.20	0	0.00	88.20	1	49,335	0.00%
2018/02/12	2	87.90	1	87.80	87.60	1	48,915	0.00%
2018/02/09	8.2	86.89	1	87.70	87.50	7.2	48,743	0.01%
2018/02/08	2	89.20	3	89.70	89.00	-1	48,453	0.00%
2018/02/07	3	90.43	0	0.00	90.00	3	49,905	0.01%
2018/02/06	15	89.79	23	88.98	89.20	-8	49,153	-0.02%
2018/02/05	1	93.00	10	93.10	92.80	-9	47,142	-0.02%
2018/02/02	0	0.00	4	95.08	95.20	-4	47,140	-0.01%
2018/02/01	0	0.00	1	94.30	93.50	-1	47,024	0.00%
2018/01/31	11	92.68	1	92.90	92.20	10	46,756	0.02%
2018/01/30	2	94.60	2	93.60	93.60	0	46,299	0.00%
2018/01/29	1	95.40	3.6	95.10	94.70	-2.6	46,043	-0.01%
2018/01/25	1	95.90	1.2	95.77	95.40	-0.2	45,486	0.00%
2018/01/23	100	95.60	183	96.43	96.90	-83	44,696	-0.19%	大賣/
2018/01/22	7.4	97.09	0	0.00	96.60	7.4	44,513	0.02%
2018/01/19	4	96.23	9.1	96.70	96.90	-5.1	43,848	-0.01%
2018/01/18	11	94.58	0	0.00	93.80	11	42,486	0.03%
2018/01/17	6	92.98	17	93.22	93.40	-11	42,043	-0.03%
2018/01/16	23	93.60	2	93.45	93.40	21	41,887	0.05%
2018/01/15	60	92.88	2	93.10	93.30	58	41,766	0.14%
2018/01/12	4	91.88	20	92.00	91.80	-16	41,540	-0.04%
2018/01/11	22	91.60	0	0.00	91.40	22	41,459	0.05%
2018/01/10	5	90.84	0	0.00	90.80	5	40,939	0.01%
2018/01/09	4	91.95	0	0.00	91.80	4	40,640	0.01%
2018/01/08	2	92.00	1	91.80	91.80	1	40,616	0.00%
2018/01/05	1	92.00	10	92.00	93.00	-9	40,275	-0.02%
2018/01/04	4	92.88	0	0.00	92.60	4	39,996	0.01%
2018/01/02	10	95.20	0	0.00	95.00	10	39,215	0.03%