鴻海 (2317)-光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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5978人加入追蹤

立即追蹤
本地時間:07:32

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－光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

光隆券商分點個股進出
光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
2021/02/05	111.1	115.16	71.3	114.62	113.50	39.8	83,928	0.05%	大買/
2021/02/04	41.3	114.02	43	114.13	114.00	-1.6	83,134	0.00%
2021/02/03	29	116.29	51.6	116.39	116.50	-22.6	82,680	-0.03%
2021/02/02	39.6	116.13	72.2	116.24	116.50	-32.6	82,107	-0.04%
2021/02/01	121.1	110.66	89.9	110.98	113.00	31.2	81,389	0.04%	大買/
2021/01/29	124.2	115.69	90.1	115.57	111.50	34.1	79,640	0.04%	大買/
2021/01/28	108.1	119.25	47.5	119.05	118.50	60.6	76,874	0.08%	大買/
2021/01/27	50	123.20	64.6	123.72	123.00	-14.6	75,136	-0.02%
2021/01/26	100	122.73	116.2	121.89	122.00	-16.2	73,916	-0.02%	大賣/
2021/01/25	47.6	120.74	136	120.65	123.00	-88.4	72,070	-0.12%	大賣/
2021/01/22	285.2	120.34	283	120.29	121.50	2.2	70,174	0.00%	大買/大賣/
2021/01/21	45	116.44	104.2	116.20	117.00	-59.2	67,021	-0.09%	大賣/
2021/01/20	69	116.09	84	116.26	114.50	-15	66,129	-0.02%
2021/01/19	69	114.57	129.2	115.18	115.00	-60.2	64,197	-0.09%	大賣/
2021/01/18	66.3	113.17	183.3	113.02	114.00	-117	63,005	-0.19%	大賣/鉅額交易
2021/01/15	138.2	115.85	80.8	115.11	115.50	57.4	61,737	0.09%	大買/
2021/01/14	112	113.75	268.8	112.84	116.00	-156.8	59,302	-0.26%	大買/大賣/鉅額交易
2021/01/13	33	106.06	43.8	105.77	106.50	-10.8	54,542	-0.02%
2021/01/12	68	104.22	99.6	103.90	104.00	-31.6	53,983	-0.06%
2021/01/11	51.9	107.68	22.4	107.76	107.50	29.5	53,647	0.05%
2021/01/08	81.3	107.74	108.1	107.69	108.00	-26.8	53,291	-0.05%	大賣/
2021/01/07	100.3	107.26	149.4	106.91	107.00	-49.1	51,832	-0.09%	大賣/
2021/01/06	220.2	106.27	134.6	105.47	105.00	85.7	50,561	0.17%	大買/大賣/
2021/01/05	157	102.83	132.8	103.43	104.00	24.2	47,274	0.05%	大買/大賣/
2021/01/04	93.2	97.18	199.2	96.71	99.90	-106	44,037	-0.24%	大賣/鉅額交易
2020/12/31	7.2	91.81	26.1	91.71	92.00	-18.9	40,427	-0.05%
2020/12/30	1	90.20	28.7	90.93	91.60	-27.7	40,179	-0.07%
2020/12/29	32.6	90.68	27	90.89	90.40	5.6	39,796	0.01%
2020/12/28	56.4	92.11	30	92.24	91.80	26.4	39,355	0.07%
2020/12/25	83.1	91.39	133.9	91.61	91.80	-50.8	38,556	-0.13%	大賣/
2020/12/24	20	89.46	32.4	89.38	89.60	-12.4	37,188	-0.03%
2020/12/23	38	88.82	68.1	88.88	88.80	-30.1	37,032	-0.08%
2020/12/22	32	89.05	56.1	89.43	87.70	-24.1	36,732	-0.07%
2020/12/21	14.6	87.87	15.8	87.90	88.00	-1.2	36,124	0.00%
2020/12/18	1	87.90	19	87.79	87.70	-18	35,941	-0.05%
2020/12/17	0	0.00	17	87.97	87.80	-17	35,866	-0.05%
2020/12/16	8	87.66	14	87.93	88.20	-6	35,716	-0.02%
2020/12/15	14.3	87.03	37	86.95	87.10	-22.7	35,463	-0.06%
2020/12/14	14.8	88.31	13.4	88.56	87.70	1.4	35,162	0.00%
2020/12/11	17	87.12	22	86.99	87.60	-5	34,666	-0.01%
2020/12/10	58	87.82	37	87.79	87.70	21	33,930	0.06%
2020/12/09	31.2	88.75	95.4	88.91	89.00	-64.2	33,480	-0.19%
2020/12/08	56.6	88.24	46.6	88.30	87.60	10	32,621	0.03%
2020/12/07	93.1	85.65	137.6	86.63	87.90	-44.5	31,140	-0.14%	大賣/
2020/12/04	4.2	82.92	101.2	82.89	82.90	-97	28,798	-0.34%	大賣/
2020/12/03	24.3	82.14	46	82.02	82.00	-21.7	28,368	-0.08%
2020/12/02	35.8	82.57	30	82.86	82.70	5.8	28,204	0.02%
2020/12/01	4	82.40	4	82.55	82.90	0	28,227	0.00%
2020/11/30	35	82.26	0	0.00	82.30	35	28,504	0.12%
2020/11/27	39	82.62	29	82.69	82.60	10	27,917	0.04%
2020/11/26	37	83.00	153.4	82.90	83.00	-116.4	27,869	-0.42%	大賣/鉅額交易
2020/11/25	10.2	82.01	1	81.70	82.00	9.2	27,823	0.03%
2020/11/24	12	82.43	1	82.30	82.00	11	27,853	0.04%
2020/11/23	26.4	82.71	26	82.77	82.90	0.4	27,877	0.00%
2020/11/20	47	82.46	11	82.98	82.50	36	27,738	0.13%
2020/11/19	14	82.74	18	82.71	82.90	-4	27,618	-0.01%
2020/11/18	12.2	83.20	36	83.14	83.20	-23.8	27,595	-0.09%
2020/11/17	6	82.82	46.8	82.78	83.00	-40.8	27,491	-0.15%
2020/11/16	120.2	82.06	151	82.66	82.60	-30.8	27,885	-0.11%	大買/大賣/
2020/11/13	146	81.48	4.8	81.55	81.40	141.2	27,577	0.51%	大買/鉅額交易
2020/11/12	12.6	81.29	26.2	81.68	81.90	-13.6	27,494	-0.05%
2020/11/11	13	80.59	18	81.08	81.60	-5	27,213	-0.02%
2020/11/10	2.1	80.60	18	80.70	80.80	-15.9	27,174	-0.06%
2020/11/09	36	80.83	53	81.17	81.20	-17	28,235	-0.06%
2020/11/06	3	79.67	15	79.59	79.70	-12	28,321	-0.04%
2020/11/05	0	0.00	2	79.05	79.00	-2	28,488	-0.01%
2020/11/04	31	78.14	2	78.90	78.80	29	29,073	0.10%
2020/11/03	5	78.52	20	78.43	78.30	-15	29,122	-0.05%
2020/11/02	1	78.00	31	77.84	78.30	-30	29,432	-0.10%
2020/10/30	11	77.51	17	77.39	77.50	-6	29,600	-0.02%
2020/10/29	34	77.83	16	77.79	78.00	18	29,550	0.06%
2020/10/28	42	78.48	54	78.72	78.30	-12	30,059	-0.04%
2020/10/27	15	79.67	2	79.70	80.00	13	30,234	0.04%
2020/10/26	6.4	80.55	27	80.27	80.20	-20.6	30,632	-0.07%
2020/10/23	1	81.00	5	80.78	80.70	-4	31,049	-0.01%
2020/10/22	8	80.60	11	80.53	80.80	-3	32,073	-0.01%
2020/10/21	24	80.67	7	80.87	80.40	17	32,779	0.05%
2020/10/20	59	81.44	41	81.43	81.40	18	33,058	0.05%
2020/10/19	32	80.58	151	80.94	81.30	-119	33,610	-0.35%	大賣/鉅額交易
2020/10/16	47	79.34	53	79.22	78.60	-6	33,408	-0.02%
2020/10/15	17	78.15	102.6	77.76	78.10	-85.6	33,847	-0.25%	大賣/
2020/10/14	12	78.03	3	78.30	78.00	9	34,602	0.03%
2020/10/13	86	78.36	115	78.95	78.90	-29	34,800	-0.08%	大賣/
2020/10/12	119	78.68	91	78.58	78.70	28	35,259	0.08%	大買/
2020/10/08	6	77.97	8.8	77.78	78.00	-2.8	35,425	-0.01%
2020/10/07	13	77.43	27	77.44	77.40	-14	35,744	-0.04%
2020/10/06	13.1	77.78	16	77.93	77.80	-2.9	36,066	-0.01%
2020/10/05	0	0.00	7	78.04	77.70	-7	36,653	-0.02%
2020/09/30	53.1	77.60	103	77.76	77.40	-49.9	37,159	-0.13%	大賣/
2020/09/29	18	77.17	19.4	77.30	77.00	-1.4	37,455	0.00%
2020/09/28	6	75.85	11	76.32	76.90	-5	37,793	-0.01%
2020/09/25	82	74.63	83	75.08	74.30	-1	38,001	0.00%
2020/09/24	144.9	75.36	81	75.11	75.00	63.9	38,076	0.17%	大買/
2020/09/23	13	76.70	33	76.81	76.70	-20	37,687	-0.05%
2020/09/22	103.6	77.01	83.2	76.72	76.80	20.4	38,132	0.05%	大買/
2020/09/21	68	77.55	8	77.70	77.40	60	38,706	0.16%
2020/09/18	8	77.68	20	78.00	77.60	-12	40,000	-0.03%
2020/09/17	23	78.39	2	78.10	78.10	21	40,947	0.05%
2020/09/16	19	78.92	27	78.86	78.80	-8	41,362	-0.02%
2020/09/15	12.7	79.01	3.4	79.01	79.10	9.3	41,339	0.02%
2020/09/14	3	79.37	34.2	79.29	79.40	-31.2	41,646	-0.07%
2020/09/11	1	78.10	6	78.20	78.50	-5	41,491	-0.01%
2020/09/10	12.1	78.45	18	78.41	78.50	-5.9	41,523	-0.01%
2020/09/09	9.2	77.18	7	77.69	77.90	2.2	41,410	0.01%
2020/09/08	29.2	77.69	8	77.80	77.50	21.2	41,473	0.05%
2020/09/07	16.2	77.05	9	76.94	77.30	7.2	41,611	0.02%
2020/09/04	41.4	76.97	5	77.02	76.90	36.4	41,954	0.09%
2020/09/03	34.6	78.26	4	78.63	77.70	30.6	41,789	0.07%
2020/09/02	23	77.15	15	77.38	77.80	8	41,734	0.02%
2020/09/01	18.1	76.78	4	76.75	77.00	14.1	42,211	0.03%
2020/08/31	36.5	77.34	3	77.73	76.90	33.5	42,474	0.08%
2020/08/28	14.2	77.58	5	77.72	77.50	9.2	42,692	0.02%
2020/08/27	11.6	77.73	0.2	78.00	77.50	11.4	42,988	0.03%
2020/08/26	6.5	78.29	10	77.99	78.20	-3.5	43,281	-0.01%
2020/08/25	1	78.10	5	78.26	78.30	-4	43,441	-0.01%
2020/08/24	20	77.78	1	77.90	77.60	19	43,891	0.04%
2020/08/21	40.1	78.02	38	78.01	78.20	2.1	43,964	0.00%
2020/08/20	65.2	77.71	65	79.35	77.10	0.2	43,929	0.00%
2020/08/19	35	80.01	15	79.90	79.30	20	43,368	0.05%
2020/08/18	18	79.92	10.2	79.55	79.80	7.8	43,283	0.02%
2020/08/17	33	80.35	31	80.34	80.20	2	43,604	0.00%
2020/08/14	2	80.00	15	80.03	80.40	-13	43,618	-0.03%
2020/08/13	58	80.00	47	80.06	79.50	11	43,559	0.03%
2020/08/12	18	80.60	44.2	80.48	81.40	-26.2	42,948	-0.06%
2020/08/11	33	79.98	22.4	79.90	79.80	10.6	43,139	0.02%
2020/08/10	41	80.01	71.3	79.71	80.50	-30.3	43,407	-0.07%
2020/08/07	19	78.87	2	79.00	78.30	17	43,275	0.04%
2020/08/06	9.2	79.27	51	79.23	79.00	-41.8	43,625	-0.10%
2020/08/05	25	78.11	23	78.34	77.90	2	43,829	0.00%
2020/08/04	12.2	77.90	17	77.90	78.10	-4.8	44,340	-0.01%
2020/08/03	87.4	77.62	3	77.53	77.10	84.4	44,597	0.19%
2020/07/31	52.2	78.98	44.8	79.06	78.40	7.4	44,108	0.02%
2020/07/30	18.5	77.98	14	77.99	78.00	4.5	43,832	0.01%
2020/07/29	29.1	78.20	7	78.96	78.00	22.1	43,666	0.05%
2020/07/28	80.7	79.27	36	80.11	78.40	44.7	43,848	0.10%
2020/07/27	62.6	78.45	27.8	79.16	78.00	34.8	43,342	0.08%
2020/07/24	45.2	80.70	14	80.76	80.00	31.2	42,760	0.07%
2020/07/23	123	81.84	22.7	81.88	82.10	100.3	42,348	0.24%	大買/
2020/07/22	74.1	85.64	36	85.74	85.90	38.1	41,517	0.09%
2020/07/21	58.6	85.44	56.3	85.53	85.30	2.4	40,594	0.01%
2020/07/20	18	86.08	31.8	86.33	86.80	-13.8	39,798	-0.03%
2020/07/17	15	88.27	34	88.11	88.00	-19	39,066	-0.05%
2020/07/16	27	87.34	84	87.21	87.60	-57	39,095	-0.15%
2020/07/15	46	86.78	9	86.97	86.60	37	38,790	0.10%
2020/07/14	16	86.73	10	86.79	86.30	6	39,163	0.02%
2020/07/13	4	85.70	45.3	86.08	86.70	-41.3	39,298	-0.11%
2020/07/10	19	85.18	60.1	85.14	84.80	-41.1	39,392	-0.10%
2020/07/09	13	86.22	11.8	86.58	86.20	1.2	39,134	0.00%
2020/07/08	35.2	86.98	24	86.91	87.00	11.2	38,728	0.03%
2020/07/07	13	86.75	30.8	86.27	87.00	-17.8	38,430	-0.05%
2020/07/06	6.1	85.84	45	86.43	86.40	-38.9	38,484	-0.10%
2020/07/03	40.5	85.26	14.2	85.34	85.30	26.3	39,251	0.07%
2020/07/02	34	85.52	11	85.66	86.00	23	39,318	0.06%
2020/07/01	57.5	86.11	64.2	86.50	85.90	-6.7	39,567	-0.02%
2020/06/30	17	86.06	34.5	86.07	86.30	-17.5	39,234	-0.04%
2020/06/29	52	84.26	69.3	84.12	85.20	-17.3	38,911	-0.04%
2020/06/24	29	83.27	72	82.91	83.50	-43	37,861	-0.11%
2020/06/23	34.5	79.76	18	79.89	80.20	16.5	37,387	0.04%
2020/06/22	0	0.00	11	78.65	78.90	-11	37,269	-0.03%
2020/06/19	5	78.38	12.8	78.43	78.80	-7.8	37,883	-0.02%
2020/06/18	32.5	78.16	25.6	77.86	78.50	6.9	37,988	0.02%
2020/06/17	10	78.30	3.5	78.26	78.20	6.5	38,713	0.02%
2020/06/16	12	78.11	12	78.22	78.40	0	40,122	0.00%
2020/06/15	16	77.56	43	77.44	77.00	-27	41,533	-0.07%
2020/06/12	49	77.27	12	77.26	78.00	37	42,349	0.09%
2020/06/11	14	78.66	82.3	78.79	78.60	-68.3	42,992	-0.16%
2020/06/10	3	79.90	25	79.75	79.90	-22	43,388	-0.05%
2020/06/09	21	79.26	36.6	79.69	79.50	-15.6	44,767	-0.03%
2020/06/08	44.4	79.34	164	79.28	79.70	-119.6	45,559	-0.26%	大賣/鉅額交易
2020/06/05	39	78.07	24	78.00	78.50	15	45,175	0.03%
2020/06/04	40	78.15	60	78.42	78.40	-20	45,232	-0.04%
2020/06/03	7	78.00	41	78.09	78.10	-34	45,254	-0.08%
2020/06/02	20.1	77.13	29.5	77.19	77.10	-9.4	45,186	-0.02%
2020/06/01	37	76.35	46	76.47	76.20	-9	45,106	-0.02%
2020/05/29	69.2	74.92	8.3	74.99	75.80	60.9	45,158	0.13%
2020/05/28	18.6	75.66	87	75.24	75.30	-68.4	44,994	-0.15%
2020/05/27	10	74.95	30	75.14	75.30	-20	45,453	-0.04%
2020/05/26	19	74.87	4	74.98	74.80	15	45,969	0.03%
2020/05/25	41.1	73.32	1	73.30	73.60	40.1	46,216	0.09%
2020/05/22	62	73.82	25	73.62	73.60	37	46,552	0.08%
2020/05/21	19	74.79	36	74.63	74.70	-17	46,325	-0.04%
2020/05/20	161.3	74.64	92	74.66	74.50	69.3	46,417	0.15%	大買/
2020/05/19	88.1	75.19	6	74.83	74.80	82.1	46,489	0.18%
2020/05/18	92	75.48	105.3	75.72	75.00	-13.3	46,100	-0.03%	大賣/
2020/05/15	145	77.61	71.5	77.18	77.10	73.5	45,526	0.16%	大買/
2020/05/14	69.2	78.23	51	78.15	78.20	18.2	45,023	0.04%
2020/05/13	108.1	78.40	173	78.12	78.80	-64.9	44,680	-0.15%	大買/大賣/
2020/05/12	23	77.52	56	77.53	77.30	-33	44,565	-0.07%
2020/05/11	36.5	77.99	60	78.33	78.90	-23.5	44,747	-0.05%
2020/05/08	13	76.29	75.1	76.42	76.20	-62.1	44,242	-0.14%
2020/05/07	35	75.27	17	75.31	75.20	18	44,308	0.04%
2020/05/06	21	74.61	3	74.60	74.30	18	44,218	0.04%
2020/05/05	75.4	74.32	1	74.80	74.10	74.4	44,492	0.17%
2020/05/04	80	74.50	45.8	74.42	74.50	34.2	44,768	0.08%
2020/04/30	94	76.29	40	76.49	77.00	54	44,694	0.12%
2020/04/29	3	75.83	25	75.84	75.60	-22	44,975	-0.05%
2020/04/28	6	75.13	33	74.97	75.20	-27	45,609	-0.06%
2020/04/27	14	74.89	20	74.85	74.90	-6	47,798	-0.01%
2020/04/24	3	74.00	2.7	73.93	73.80	0.3	47,910	0.00%
2020/04/23	5.1	74.18	160	74.16	74.00	-154.9	48,896	-0.32%	大賣/鉅額交易
2020/04/22	226	73.24	1	73.50	73.90	225	48,768	0.46%	大買/鉅額交易
2020/04/21	71.1	74.27	83	74.39	73.50	-11.9	48,703	-0.02%
2020/04/20	33.5	76.09	35.4	76.00	76.20	-1.9	48,171	0.00%
2020/04/17	37.3	75.98	80	75.85	75.80	-42.7	48,024	-0.09%
2020/04/16	43.5	74.53	29	74.44	74.00	14.5	47,392	0.03%
2020/04/15	36	74.31	90	74.43	74.10	-54	47,157	-0.11%
2020/04/14	25	73.80	35.1	74.14	74.40	-10.1	47,387	-0.02%
2020/04/13	100	73.19	2	73.45	73.10	98	47,485	0.21%
2020/04/10	32	73.77	21	73.48	73.90	11	47,506	0.02%
2020/04/09	48	74.33	50	74.18	74.00	-2	47,817	0.00%
2020/04/08	52.4	74.15	210.5	73.92	75.00	-158.1	47,242	-0.33%	大賣/鉅額交易
2020/04/07	19.1	71.09	19	71.39	71.20	0.1	45,981	0.00%
2020/04/06	25	70.04	2	69.60	70.20	23	45,466	0.05%
2020/04/01	24	70.12	20.1	70.22	70.00	3.9	44,975	0.01%
2020/03/31	100.3	70.02	26	70.16	69.90	74.3	44,733	0.17%
2020/03/30	23	69.37	33	69.49	70.00	-10	44,283	-0.02%
2020/03/27	131	70.63	26	70.61	70.10	105	43,919	0.24%	大買/鉅額交易
2020/03/26	33	70.89	27	70.74	71.00	6	43,204	0.01%
2020/03/25	37	72.10	173	71.79	71.40	-136	43,208	-0.31%	大賣/鉅額交易
2020/03/24	22.3	69.88	48	70.06	69.40	-25.7	42,793	-0.06%
2020/03/23	44.1	67.82	17	67.64	67.50	27.1	43,074	0.06%
2020/03/20	74	69.77	30	69.85	70.80	44	42,561	0.10%
2020/03/19	108.8	67.92	88.4	67.05	66.30	20.4	41,412	0.05%	大買/
2020/03/18	96	70.20	14.6	70.70	70.00	81.4	40,185	0.20%
2020/03/17	189.4	70.82	14	71.02	70.60	175.4	39,472	0.44%	大買/鉅額交易
2020/03/16	48.7	71.99	19	72.23	71.10	29.7	38,858	0.08%
2020/03/13	103.2	71.60	61	71.40	74.60	42.2	38,007	0.11%	大買/
2020/03/12	61.2	75.38	31	76.46	74.70	30.2	36,846	0.08%
2020/03/11	22	79.08	33	79.01	78.60	-11	35,761	-0.03%
2020/03/10	93.2	79.39	62	78.72	79.40	31.2	35,582	0.09%
2020/03/09	50.3	79.33	24	79.15	79.10	26.3	35,358	0.07%
2020/03/06	47.3	81.01	2	81.00	80.80	45.3	35,166	0.13%
2020/03/05	13	82.72	13	83.10	82.70	0	35,040	0.00%
2020/03/04	12.8	81.47	50	81.40	81.70	-37.2	35,049	-0.11%
2020/03/03	28.9	81.06	54.1	81.21	81.00	-25.2	34,888	-0.07%
2020/03/02	65.2	79.37	13	79.00	79.20	52.2	34,638	0.15%
2020/02/27	34.8	80.64	10.4	80.54	80.30	24.5	34,937	0.07%
2020/02/26	31	81.31	10.8	81.62	81.10	20.2	34,982	0.06%
2020/02/25	17	81.64	30	81.98	82.30	-13	34,763	-0.04%
2020/02/24	22.8	80.78	20	80.67	80.70	2.8	34,847	0.01%
2020/02/21	9.3	81.80	7	82.04	81.70	2.3	35,036	0.01%
2020/02/20	10.2	82.82	46	83.42	82.80	-35.8	36,338	-0.10%
2020/02/19	4	83.50	6	84.10	83.80	-2	36,346	-0.01%
2020/02/18	24.4	83.26	10	83.40	83.40	14.4	36,642	0.04%
2020/02/17	7.3	83.90	38	84.02	83.90	-30.7	37,750	-0.08%
2020/02/14	72.5	84.70	10.5	84.99	84.90	62	38,341	0.16%
2020/02/13	4	85.05	48.8	85.40	84.70	-44.8	39,439	-0.11%
2020/02/12	25	84.02	28	84.30	85.50	-3	40,708	-0.01%
2020/02/11	7	82.96	5	82.70	82.90	2	41,559	0.00%
2020/02/10	59	81.31	72	81.38	82.00	-13	42,608	-0.03%
2020/02/07	14.4	82.87	34	82.93	82.90	-19.6	43,602	-0.04%
2020/02/06	39	82.75	15	83.17	83.60	24	45,059	0.05%
2020/02/05	4.5	82.24	60	82.26	82.20	-55.5	46,922	-0.12%
2020/02/04	19.6	83.05	37.6	83.56	82.20	-18	48,200	-0.04%
2020/02/03	51.2	80.25	67	80.26	82.20	-15.8	48,094	-0.03%
2020/01/31	40	83.49	64.2	83.95	83.20	-24.2	47,505	-0.05%
2020/01/30	74.6	84.06	67.4	84.52	83.10	7.2	47,070	0.02%
2020/01/20	4	92.50	43	92.59	92.30	-39	44,925	-0.09%
2020/01/17	15	92.26	123	91.98	92.30	-108	44,926	-0.24%	大賣/鉅額交易
2020/01/16	2	89.90	14	89.86	90.00	-12	44,307	-0.03%
2020/01/15	1	90.00	18	90.06	89.90	-17	45,467	-0.04%
2020/01/14	34	89.81	0.6	89.80	90.00	33.4	46,469	0.07%
2020/01/13	10	89.60	8	89.05	89.60	2	46,698	0.00%
2020/01/10	4	88.10	15.9	88.48	89.00	-11.9	47,630	-0.02%
2020/01/09	38	87.29	11.8	87.40	87.10	26.2	48,452	0.05%
2020/01/08	38.1	87.10	14.1	87.35	86.50	24	48,573	0.05%
2020/01/07	28	89.29	8	90.01	89.10	20	48,302	0.04%
2020/01/06	8.2	90.68	9	90.71	90.50	-0.8	48,395	0.00%
2020/01/03	2	91.65	29	91.48	91.60	-27	48,271	-0.06%
2020/01/02	18.4	90.88	23	90.58	90.80	-4.6	48,116	-0.01%
2019/12/31	34.4	90.91	2.9	90.87	90.80	31.5	48,193	0.07%
2019/12/30	0	0.00	30.6	91.22	90.90	-30.6	48,265	-0.06%
2019/12/27	1	91.30	37.8	91.60	91.50	-36.8	48,462	-0.08%
2019/12/26	0	0.00	2	90.95	90.80	-2	48,560	0.00%
2019/12/25	21.1	90.94	2	91.15	91.00	19.1	49,146	0.04%
2019/12/24	0	0.00	0.1	90.90	90.90	-0.1	49,384	0.00%
2019/12/23	10	90.89	3.6	91.04	91.50	6.4	49,552	0.01%
2019/12/20	18	91.77	26	91.79	91.10	-8	49,578	-0.02%
2019/12/19	9	91.59	11.4	91.82	92.20	-2.4	49,260	0.00%
2019/12/18	1	92.10	100	92.44	92.40	-99	48,958	-0.20%
2019/12/17	69.1	91.29	30	91.17	91.60	39.1	48,539	0.08%
2019/12/16	13	91.86	29	91.42	91.60	-16	48,561	-0.03%
2019/12/13	28	91.57	67.8	91.46	91.00	-39.8	48,552	-0.08%
2019/12/12	3.5	91.43	34.5	91.42	91.00	-31	48,727	-0.06%
2019/12/11	1	90.40	127.7	90.80	91.30	-126.7	48,865	-0.26%	大賣/鉅額交易
2019/12/10	4	90.35	2	90.20	90.30	2	49,354	0.00%
2019/12/09	3	91.17	50.4	91.31	91.00	-47.4	49,715	-0.10%
2019/12/06	1	89.90	25.8	90.03	90.50	-24.8	49,472	-0.05%
2019/12/05	2	90.50	5	90.34	89.90	-3	49,467	-0.01%
2019/12/04	3.1	89.17	3	89.10	89.50	0.1	49,622	0.00%
2019/12/03	9.2	89.80	8	89.04	90.00	1.2	49,672	0.00%
2019/12/02	32.1	87.24	5	87.86	88.60	27.1	49,485	0.05%
2019/11/29	62.2	88.78	4	89.65	88.50	58.2	49,213	0.12%
2019/11/28	67	89.83	1	90.60	89.80	66	48,897	0.13%
2019/11/27	1	90.30	31.6	90.19	90.60	-30.6	49,237	-0.06%
2019/11/26	6	89.83	2.6	89.99	89.90	3.4	49,243	0.01%
2019/11/25	41.1	89.75	53	89.74	89.60	-11.9	48,294	-0.02%
2019/11/22	29	91.96	21.8	91.48	91.40	7.2	47,978	0.02%
2019/11/21	29	91.81	46	91.29	92.50	-17	47,972	-0.04%
2019/11/20	13.1	91.81	17.6	92.08	91.90	-4.5	47,375	-0.01%
2019/11/19	15	92.09	182	92.13	92.80	-167	47,024	-0.36%	大賣/鉅額交易
2019/11/18	22	90.49	54	90.39	90.50	-32	45,679	-0.07%
2019/11/15	1.3	89.80	26	90.10	90.10	-24.7	45,397	-0.05%
2019/11/14	19.2	90.14	52	90.16	89.30	-32.8	45,007	-0.07%
2019/11/13	29	89.81	17.2	89.73	89.70	11.8	44,081	0.03%
2019/11/12	34	89.76	32.1	89.95	91.00	1.9	43,699	0.00%
2019/11/11	53	88.23	127	88.38	87.90	-74	42,815	-0.17%	大賣/
2019/11/08	54.5	91.95	96.7	91.49	90.90	-42.2	41,247	-0.10%
2019/11/07	19.5	90.29	161.9	90.34	90.80	-142.4	39,749	-0.36%	大賣/鉅額交易
2019/11/06	8.1	90.11	111.4	89.86	90.40	-103.3	38,542	-0.27%	大賣/鉅額交易
2019/11/05	4	89.83	89.6	89.81	90.00	-85.6	37,282	-0.23%
2019/11/04	25	87.41	213	87.96	89.00	-188	36,054	-0.52%	大賣/鉅額交易
2019/11/01	17.1	83.63	164	82.95	84.80	-146.9	34,294	-0.43%	大賣/鉅額交易
2019/10/31	13	80.86	17	81.01	80.60	-4	33,093	-0.01%
2019/10/30	35.6	80.24	40	80.25	80.20	-4.4	32,959	-0.01%
2019/10/29	16.2	80.77	15	80.83	80.80	1.2	32,835	0.00%
2019/10/28	11	80.20	4	80.45	80.10	7	32,576	0.02%
2019/10/25	8	79.96	77.4	80.09	80.20	-69.4	32,470	-0.21%
2019/10/24	3	80.50	9	80.36	80.50	-6	32,252	-0.02%
2019/10/23	18	79.96	61.4	80.28	80.50	-43.4	32,630	-0.13%
2019/10/22	18.2	78.83	140.8	79.15	79.50	-122.6	32,364	-0.38%	大賣/鉅額交易
2019/10/21	3.2	76.68	8	76.98	77.60	-4.8	31,601	-0.02%
2019/10/18	85	77.78	62	77.32	76.90	23	31,704	0.07%
2019/10/17	69	76.68	46	76.05	77.20	23	30,791	0.07%
2019/10/16	11	74.95	16	74.99	75.00	-5	29,769	-0.02%
2019/10/15	9.2	75.12	24.2	74.95	74.70	-15	29,704	-0.05%
2019/10/14	4	74.00	98.1	74.21	74.50	-94.1	30,027	-0.31%
2019/10/09	20.3	73.42	21	73.33	72.90	-0.7	29,767	0.00%
2019/10/08	5.5	73.95	31.8	73.84	74.00	-26.3	29,894	-0.09%
2019/10/07	84	73.64	5	73.40	73.40	79	29,759	0.27%
2019/10/04	9.2	72.21	14	72.16	72.70	-4.8	29,672	-0.02%
2019/10/03	6	71.88	8.6	71.92	72.00	-2.6	29,708	-0.01%
2019/10/02	54	72.46	48.9	72.29	72.30	5.2	29,572	0.02%
2019/10/01	26.6	72.49	80.5	72.70	72.60	-53.9	29,331	-0.18%
2019/09/27	35.4	73.56	13.7	73.60	73.20	21.7	28,815	0.08%
2019/09/26	20	74.24	0	0.00	74.00	20	28,901	0.07%
2019/09/25	0	0.00	2	74.50	74.80	-2	28,895	-0.01%
2019/09/24	22	74.85	3	75.07	74.90	19	29,218	0.07%
2019/09/23	7.1	74.45	25	74.45	74.70	-17.9	29,240	-0.06%
2019/09/20	19.2	74.09	26	73.80	74.50	-6.8	29,577	-0.02%
2019/09/19	14	73.78	17	73.71	73.50	-3	29,314	-0.01%
2019/09/18	121	74.41	18	74.32	74.40	103	29,144	0.35%	大買/鉅額交易
2019/09/17	15	74.85	8.2	74.72	74.60	6.8	29,059	0.02%
2019/09/16	46.1	75.76	16	75.74	76.00	30.1	29,303	0.10%
2019/09/12	53	75.20	115.2	75.62	76.00	-62.2	29,068	-0.21%	大賣/
2019/09/11	15.1	74.37	30	74.58	74.50	-14.9	28,869	-0.05%
2019/09/10	3.4	74.01	2.2	74.10	74.10	1.2	28,884	0.00%
2019/09/09	71.2	74.81	2	75.40	74.70	69.2	29,030	0.24%
2019/09/06	19	75.32	22.1	75.51	75.00	-3.1	29,372	-0.01%
2019/09/05	8.1	74.99	16.2	74.62	74.90	-8.1	29,587	-0.03%
2019/09/04	8.5	74.11	1.9	74.19	74.30	6.6	29,815	0.02%
2019/09/03	15	73.90	6.1	74.08	73.60	8.9	29,905	0.03%
2019/09/02	13	74.12	6.1	74.08	74.00	6.9	30,251	0.02%
2019/08/30	14	73.76	26	73.64	74.20	-12	30,587	-0.04%
2019/08/29	29	72.01	3	71.97	71.90	26	30,724	0.08%
2019/08/28	14	72.12	3.1	72.02	72.40	10.9	31,041	0.04%
2019/08/27	6	72.18	0	0.00	72.20	6	31,307	0.02%
2019/08/26	37.2	71.88	18	71.78	72.00	19.2	31,562	0.06%
2019/08/23	41.1	73.41	2	73.40	73.30	39.1	31,812	0.12%
2019/08/22	17	73.86	6	73.85	73.90	11	32,267	0.03%
2019/08/21	5	73.70	9	73.53	73.50	-4	34,158	-0.01%
2019/08/20	9	72.54	2.1	72.50	72.40	6.9	34,127	0.02%
2019/08/19	13	72.42	5.9	72.85	72.40	7.1	34,491	0.02%
2019/08/16	27.1	71.91	5	71.94	72.00	22.1	35,197	0.06%
2019/08/15	26.6	71.75	10	71.61	71.60	16.6	35,147	0.05%
2019/08/14	8.1	72.91	19	73.67	72.60	-10.9	35,268	-0.03%
2019/08/13	12	73.02	2	73.30	72.90	10	35,218	0.03%
2019/08/12	21	73.56	2	74.05	73.70	19	35,749	0.05%
2019/08/08	1	73.50	17.1	73.10	73.10	-16.1	36,472	-0.04%
2019/08/07	16	73.04	12	72.94	72.90	4	37,306	0.01%
2019/08/06	30.2	72.59	14.4	71.77	73.30	15.8	37,843	0.04%
2019/08/05	33	73.22	46.8	74.39	72.80	-13.8	37,786	-0.04%
2019/08/02	83.2	75.87	23	75.89	75.50	60.2	37,404	0.16%
2019/08/01	11.5	77.93	2	78.10	77.90	9.5	37,162	0.03%
2019/07/31	32	78.11	16.8	77.91	78.60	15.2	37,041	0.04%
2019/07/30	9	77.97	35.8	77.99	77.80	-26.8	37,167	-0.07%
2019/07/29	17.1	78.27	9	78.31	78.40	8.1	37,511	0.02%
2019/07/26	11	78.47	14	78.39	78.40	-3	37,626	-0.01%
2019/07/25	50	78.30	16.3	78.59	78.60	33.7	37,671	0.09%
2019/07/24	155.1	81.18	161	81.09	81.30	-5.9	37,192	-0.02%	大買/大賣/
2019/07/23	33.1	80.86	20	80.78	80.90	13.1	36,534	0.04%
2019/07/22	26	80.29	11	80.41	80.60	15	36,414	0.04%
2019/07/19	6	79.50	10	79.60	79.30	-4	36,308	-0.01%
2019/07/18	40	79.25	8.5	79.21	79.00	31.5	36,773	0.09%
2019/07/17	33	79.92	166.1	80.09	79.30	-133.1	37,533	-0.35%	大賣/鉅額交易
2019/07/16	54.1	80.15	40	80.07	80.00	14.1	37,702	0.04%
2019/07/15	14	77.04	28.1	77.32	78.10	-14.1	38,121	-0.04%
2019/07/12	5.2	77.72	31	77.89	77.60	-25.8	40,175	-0.06%
2019/07/11	169	78.18	11	78.20	78.20	158	41,245	0.38%	大買/鉅額交易
2019/07/10	4.2	77.90	12.2	78.06	77.90	-8	42,238	-0.02%
2019/07/09	8	78.14	0	0.00	77.90	8	43,101	0.02%
2019/07/08	7.4	78.89	3	78.80	79.00	4.4	43,727	0.01%
2019/07/05	7	78.11	3	78.17	78.20	4	44,148	0.01%
2019/07/04	20	77.82	2.1	77.75	77.70	17.9	44,538	0.04%
2019/07/03	43.6	77.74	157	77.70	77.50	-113.4	44,768	-0.25%	大賣/鉅額交易
2019/07/02	14	79.07	12	79.13	79.10	2	45,091	0.00%
2019/07/01	9	79.23	29	79.23	79.40	-20	45,435	-0.04%
2019/06/28	63.4	77.60	3.8	77.64	77.40	59.6	46,469	0.13%
2019/06/27	2	77.20	22	77.62	77.40	-20	48,925	-0.04%
2019/06/26	156.1	76.16	2	76.10	76.30	154.1	49,037	0.31%	大買/鉅額交易
2019/06/25	13	76.39	3	76.50	76.40	10	48,862	0.02%
2019/06/24	15	75.72	24.1	76.47	77.10	-9.1	48,644	-0.02%
2019/06/21	13.7	77.52	26.7	77.64	76.80	-13	48,291	-0.03%
2019/06/20	3	77.33	17	77.32	77.70	-14	47,665	-0.03%
2019/06/19	16.2	76.86	222	76.98	77.20	-205.8	47,481	-0.43%	大賣/鉅額交易
2019/06/18	31	76.26	13.9	76.50	75.90	17.1	46,966	0.04%
2019/06/17	7.2	76.19	25	75.74	76.40	-17.8	46,586	-0.04%
2019/06/14	31	74.68	16	75.08	75.10	15	46,296	0.03%
2019/06/13	9	73.90	12	73.92	74.20	-3	45,938	-0.01%
2019/06/12	9	73.28	22.8	72.93	73.70	-13.8	45,892	-0.03%
2019/06/11	13.2	72.24	42.4	72.40	72.40	-29.2	45,480	-0.06%
2019/06/10	20.9	71.88	14	71.95	72.10	6.9	45,277	0.02%
2019/06/06	28.3	71.23	41	71.10	71.10	-12.7	44,971	-0.03%
2019/06/05	55.1	71.61	9	71.57	71.00	46.1	44,606	0.10%
2019/06/04	52.1	72.04	42	72.63	71.80	10.1	44,249	0.02%
2019/06/03	4.1	72.78	26	73.25	73.40	-22	43,903	-0.05%
2019/05/31	77	73.77	6	74.38	73.90	71	43,607	0.16%
2019/05/30	26	72.85	13	72.88	73.40	13	42,989	0.03%
2019/05/29	47.3	70.73	21.8	71.43	72.20	25.5	42,844	0.06%
2019/05/28	57.9	71.37	2	71.70	71.20	55.9	42,521	0.13%
2019/05/27	13.8	71.51	41	71.60	71.40	-27.2	40,574	-0.07%
2019/05/24	165.1	71.51	28.3	71.77	71.40	136.8	40,541	0.34%	大買/鉅額交易
2019/05/23	77.2	72.02	81	71.85	71.50	-3.8	40,262	-0.01%
2019/05/22	28.2	74.20	4	74.28	74.00	24.2	39,723	0.06%
2019/05/21	44	74.93	16.4	74.98	75.00	27.6	39,988	0.07%
2019/05/20	17	75.29	18	75.46	75.00	-1	39,825	0.00%
2019/05/17	32.8	75.13	64	75.23	74.70	-31.2	39,707	-0.08%
2019/05/16	72.2	76.85	9	77.37	75.90	63.2	39,278	0.16%
2019/05/15	79.3	77.81	9	77.99	77.80	70.3	38,512	0.18%
2019/05/14	21	79.57	10	79.80	79.70	11	37,886	0.03%
2019/05/13	40.1	82.00	29	81.72	81.20	11.1	37,563	0.03%
2019/05/10	19.6	84.07	0	0.00	83.70	19.6	37,575	0.05%
2019/05/09	29	84.82	18	84.88	84.30	11	37,560	0.03%
2019/05/08	8	85.89	7	85.79	85.90	1	37,350	0.00%
2019/05/07	23	86.45	13	86.67	86.60	10	37,276	0.03%
2019/05/06	40	85.17	11	85.48	84.90	29	37,269	0.08%
2019/05/03	7.7	87.34	5	87.40	88.20	2.7	36,812	0.01%
2019/05/02	24.1	86.80	6.1	86.85	86.90	18	36,616	0.05%
2019/04/30	7.1	87.17	15.8	86.93	86.90	-8.7	36,365	-0.02%
2019/04/29	22	88.39	10	88.18	87.80	12	36,026	0.03%
2019/04/26	4	86.80	2	87.50	87.40	2	35,703	0.01%
2019/04/25	7	86.19	18	86.69	86.80	-11	35,423	-0.03%
2019/04/24	14	87.32	26.1	87.09	86.90	-12.1	35,170	-0.03%
2019/04/23	18.7	87.66	25	87.87	88.30	-6.3	34,864	-0.02%
2019/04/22	30.6	88.35	67.6	88.19	87.80	-37	34,003	-0.11%
2019/04/19	82.9	89.36	64	90.23	88.90	18.9	33,706	0.06%
2019/04/18	203.9	93.65	175.8	94.11	91.60	28.1	32,619	0.09%	大買/大賣/
2019/04/17	35.8	91.78	47.4	91.50	91.80	-11.6	30,553	-0.04%
2019/04/16	28	90.24	33.7	90.14	89.90	-5.7	29,346	-0.02%
2019/04/15	46.4	88.48	57.4	88.86	89.30	-11	28,411	-0.04%
2019/04/12	21	86.18	79.8	85.86	86.50	-58.8	27,828	-0.21%
2019/04/11	0.1	83.50	34.9	84.08	83.80	-34.9	27,456	-0.13%
2019/04/10	6.2	82.86	16.1	82.73	83.00	-9.9	26,990	-0.04%
2019/04/09	21.4	82.28	33.2	82.50	82.50	-11.8	26,686	-0.04%
2019/04/08	21	82.69	55	82.67	82.40	-34	26,501	-0.13%
2019/04/03	13	81.67	9	81.46	81.90	4	25,825	0.02%
2019/04/02	93.4	82.34	41.8	82.23	82.00	51.6	25,304	0.20%
2019/04/01	89.4	80.08	276.9	79.80	80.80	-187.5	23,838	-0.79%	大賣/鉅額交易
2019/03/29	2.5	72.52	41.1	73.05	73.50	-38.6	21,133	-0.18%
2019/03/28	0.2	71.80	8	71.60	71.80	-7.8	21,058	-0.04%
2019/03/27	9.6	71.90	4	71.97	71.90	5.6	21,359	0.03%
2019/03/26	2	71.70	0	0.00	71.80	2	21,516	0.01%
2019/03/25	21	71.51	0	0.00	71.20	21	21,784	0.10%
2019/03/22	6	72.82	20.6	72.92	73.00	-14.6	21,732	-0.07%
2019/03/21	16.3	72.91	13.6	72.91	73.00	2.7	21,996	0.01%
2019/03/20	1	72.50	2	72.20	72.40	-1	22,458	0.00%
2019/03/19	23	72.14	18.4	72.16	72.30	4.6	23,024	0.02%
2019/03/18	26.2	71.68	3	71.80	72.00	23.2	23,226	0.10%
2019/03/15	5	70.70	53	70.62	70.60	-48	23,470	-0.20%
2019/03/14	4	71.10	6.8	71.04	71.10	-2.8	23,311	-0.01%
2019/03/13	29.6	70.78	12	70.85	70.70	17.6	24,214	0.07%
2019/03/12	0	0.00	2	71.15	71.20	-2	24,353	-0.01%
2019/03/11	5.9	70.55	0	0.00	70.40	5.9	24,453	0.02%
2019/03/08	4	70.90	15	70.70	70.70	-11	24,916	-0.04%
2019/03/07	10	71.89	2	71.60	71.60	8	25,765	0.03%
2019/03/06	0	0.00	1	72.30	72.50	-1	26,193	0.00%
2019/03/05	24	71.72	0	0.00	71.90	24	26,787	0.09%
2019/03/04	84	71.71	41.6	71.90	72.20	42.4	26,928	0.16%
2019/02/27	19	72.73	4.3	72.88	72.70	14.7	26,754	0.05%
2019/02/26	10	72.90	4	72.95	72.80	6	26,722	0.02%
2019/02/25	12	73.26	9.9	73.15	73.40	2.1	26,937	0.01%
2019/02/22	5.9	73.16	19	73.15	73.50	-13.1	27,267	-0.05%
2019/02/21	8	73.19	65.1	73.50	73.80	-57.1	27,552	-0.21%
2019/02/20	59.4	73.06	56.9	73.27	73.20	2.5	27,545	0.01%
2019/02/19	28.2	71.88	19	71.84	72.00	9.2	27,169	0.03%
2019/02/18	12	71.03	10.2	71.29	71.00	1.8	27,351	0.01%
2019/02/15	27.6	70.57	1	70.30	70.30	26.6	27,533	0.10%
2019/02/14	1.4	71.57	0.1	71.50	71.40	1.3	27,638	0.00%
2019/02/13	5.8	72.16	84.6	72.19	72.00	-78.8	27,733	-0.28%
2019/02/12	4.4	71.02	45.2	71.62	72.00	-40.8	27,694	-0.15%
2019/02/11	30.3	70.26	22	71.16	69.90	8.3	27,543	0.03%
2019/01/30	16	70.01	6	70.25	70.00	10	27,311	0.04%
2019/01/29	24.8	70.15	1	69.90	69.90	23.8	27,329	0.09%
2019/01/28	3	70.90	5	70.90	70.80	-2	27,288	-0.01%
2019/01/25	1.4	70.57	20	70.56	70.70	-18.6	27,511	-0.07%
2019/01/24	1.4	69.65	0	0.00	70.00	1.4	27,455	0.01%
2019/01/23	3	69.83	2	70.35	69.70	1	27,740	0.00%
2019/01/22	6.1	70.66	2	70.40	70.70	4.1	27,933	0.01%
2019/01/21	0	0.00	9	71.03	71.20	-9	28,393	-0.03%
2019/01/18	22.2	70.64	15	70.65	70.80	7.2	29,728	0.02%
2019/01/17	10.2	70.55	11	70.38	70.40	-0.8	30,927	0.00%
2019/01/16	3.8	70.33	2	70.30	70.20	1.8	31,610	0.01%
2019/01/15	1	70.50	47	70.08	70.30	-46	31,959	-0.14%
2019/01/14	14	68.76	2	68.70	68.70	12	32,168	0.04%
2019/01/11	22	69.95	8	69.75	69.40	14	33,547	0.04%
2019/01/09	11.3	69.19	8	69.74	69.90	3.3	33,515	0.01%
2019/01/08	10.6	68.70	3	68.77	68.60	7.6	33,510	0.02%
2019/01/07	12	69.01	9	68.87	69.30	3	33,710	0.01%
2019/01/04	46.7	67.33	9	67.37	67.60	37.7	33,606	0.11%
2019/01/03	29.2	68.89	20	68.95	68.90	9.2	33,646	0.03%
2019/01/02	15	70.44	8	70.24	70.10	7	33,501	0.02%
2018/12/28	1.7	70.80	32	70.90	70.80	-30.3	33,856	-0.09%
2018/12/27	0	0.00	8	71.19	70.80	-8	34,100	-0.02%
2018/12/26	10.2	70.20	2	70.80	70.20	8.2	34,354	0.02%
2018/12/25	27	70.37	33	70.33	70.70	-6	34,538	-0.02%
2018/12/24	39	71.12	46.5	70.94	71.40	-7.5	35,126	-0.02%
2018/12/22	1	71.00	10	70.99	70.90	-9	35,373	-0.03%
2018/12/21	35.7	70.71	2	70.95	71.40	33.7	35,779	0.09%
2018/12/20	26	71.23	19	71.87	71.50	7	35,804	0.02%
2018/12/19	1.1	71.05	69	71.07	71.80	-67.9	35,643	-0.19%
2018/12/18	12.4	70.41	0	70.90	70.80	12.4	35,873	0.03%
2018/12/17	17	71.37	0	0.00	71.10	17	36,093	0.05%
2018/12/14	12	71.62	20	71.53	71.50	-8	36,528	-0.02%
2018/12/13	3.6	72.14	37	72.79	73.00	-33.4	36,813	-0.09%
2018/12/12	24	70.95	15.7	71.00	71.20	8.3	37,341	0.02%
2018/12/11	16	68.54	6	68.83	68.40	10	37,568	0.03%
2018/12/10	71	68.02	52	68.05	67.70	19	37,759	0.05%
2018/12/07	32.6	69.32	16	69.30	69.10	16.6	37,568	0.04%
2018/12/06	136.6	69.50	46	69.12	69.00	90.6	37,365	0.24%	大買/
2018/12/05	84.8	71.96	19	71.80	71.60	65.8	36,597	0.18%
2018/12/04	5.5	73.55	19	73.66	73.40	-13.5	36,922	-0.04%
2018/12/03	15.5	73.83	15	73.81	74.00	0.5	36,977	0.00%
2018/11/30	2.4	73.15	18.2	73.43	71.90	-15.8	36,598	-0.04%
2018/11/29	30.3	73.10	31	73.39	72.40	-0.7	35,692	0.00%
2018/11/28	7	72.89	24.4	72.73	73.10	-17.4	35,289	-0.05%
2018/11/27	29.2	70.51	66	70.43	70.70	-36.8	34,839	-0.11%
2018/11/26	89.1	70.94	9	71.09	71.00	80.1	34,800	0.23%
2018/11/23	26	69.98	8	70.13	70.00	18	34,663	0.05%
2018/11/22	36.8	69.95	86.8	69.98	69.50	-50	34,653	-0.14%
2018/11/21	40.4	69.94	6	69.93	70.60	34.4	34,466	0.10%
2018/11/20	96.6	71.50	11.8	71.43	71.00	84.8	34,147	0.25%
2018/11/19	12.4	73.48	105	73.69	73.40	-92.6	33,901	-0.27%	大賣/
2018/11/16	51.9	74.08	3	74.10	74.30	48.9	34,199	0.14%
2018/11/15	117.6	72.76	26.6	73.57	74.50	91	35,037	0.26%	大買/
2018/11/14	15.8	74.08	7	74.14	73.30	8.8	34,998	0.03%
2018/11/13	11.6	74.32	5	74.30	74.40	6.6	34,972	0.02%
2018/11/12	15.2	76.57	7	76.20	76.20	8.2	34,899	0.02%
2018/11/09	39.1	76.00	5	76.06	76.10	34.1	35,101	0.10%
2018/11/08	7.7	77.21	26	77.10	76.60	-18.3	35,138	-0.05%
2018/11/07	9.4	77.89	0	0.00	77.90	9.4	35,022	0.03%
2018/11/06	52.3	78.75	0.9	77.80	77.30	51.4	35,016	0.15%
2018/11/05	17.5	80.21	2	80.40	80.00	15.5	35,081	0.04%
2018/11/02	17	80.02	28.6	80.55	81.00	-11.6	35,222	-0.03%
2018/11/01	8.6	79.53	15.6	79.20	79.90	-7	35,105	-0.02%
2018/10/31	17.8	78.35	9.1	78.41	78.80	8.7	35,267	0.02%
2018/10/30	10	76.15	6	75.90	76.40	4	35,030	0.01%
2018/10/29	16.1	76.42	33	77.11	75.50	-16.9	35,063	-0.05%
2018/10/26	41.2	76.80	44	77.02	76.20	-2.8	35,074	-0.01%
2018/10/17	45.5	69.78	15.7	70.30	68.10	29.7	34,592	0.09%
2018/10/16	42.7	70.21	50	70.10	70.40	-7.3	33,758	-0.02%
2018/10/15	32	70.67	3.1	70.60	70.50	29	33,489	0.09%
2018/10/12	49	70.77	16	70.98	71.90	33	33,508	0.10%
2018/10/11	105.2	70.51	72	70.92	70.10	33.2	33,512	0.10%	大買/
2018/10/09	16	75.61	3.2	75.58	75.30	12.8	32,293	0.04%
2018/10/08	16	75.54	4.1	75.63	75.50	11.9	32,342	0.04%
2018/10/05	45	75.78	9	76.02	75.60	36	32,631	0.11%
2018/10/04	29	76.54	80.8	76.52	76.20	-51.8	32,542	-0.16%
2018/10/03	35	77.74	2	77.70	77.80	33	32,668	0.10%
2018/10/02	55	78.73	22	78.63	78.10	33	32,896	0.10%
2018/10/01	8	79.94	18	80.05	79.90	-10	32,641	-0.03%
2018/09/28	16	78.85	48	78.98	79.20	-32	32,840	-0.10%
2018/09/27	2	78.20	22	78.24	78.70	-20	32,499	-0.06%
2018/09/26	2	77.20	23	77.58	77.30	-21	32,279	-0.06%
2018/09/25	56	76.04	37	75.37	76.10	19	32,142	0.06%
2018/09/21	78	75.61	1	75.30	75.80	77	32,370	0.24%
2018/09/20	23.2	75.61	31	75.63	75.60	-7.8	32,265	-0.02%
2018/09/19	14	76.31	8.7	76.21	76.40	5.3	32,294	0.02%
2018/09/18	47	76.26	16	76.28	75.80	31	32,335	0.10%
2018/09/17	13	77.78	0	0.00	77.80	13	32,456	0.04%
2018/09/14	7	77.31	41.3	77.73	77.90	-34.3	32,799	-0.10%
2018/09/13	51.4	76.04	5.5	76.14	76.00	45.9	32,828	0.14%
2018/09/12	16.1	77.31	21	77.35	77.00	-4.9	32,740	-0.01%
2018/09/11	45	77.05	46	76.30	77.70	-1	32,803	0.00%
2018/09/10	109.5	75.26	32.7	75.89	75.10	76.7	33,096	0.23%	大買/
2018/09/07	70	77.95	32	78.16	77.70	38	32,715	0.12%
2018/09/06	53	79.44	88.4	79.22	79.30	-35.3	32,743	-0.11%
2018/09/05	5	80.18	0	0.00	80.10	5	32,558	0.02%
2018/09/04	17.5	80.22	3.2	80.31	80.10	14.3	32,939	0.04%
2018/09/03	12	80.16	57	80.36	80.10	-45	33,317	-0.14%
2018/08/31	19.1	80.48	44	80.48	80.50	-24.9	34,592	-0.07%
2018/08/30	15	81.11	1	81.50	80.90	14	35,372	0.04%
2018/08/29	13	81.26	7	81.31	81.40	6	35,704	0.02%
2018/08/28	8	81.29	3	81.20	81.20	5	35,877	0.01%
2018/08/27	34.6	80.96	0	0.00	81.00	34.6	36,077	0.10%
2018/08/24	32.2	80.82	17	80.96	81.10	15.2	36,106	0.04%
2018/08/23	2	81.00	10	81.11	81.80	-8	37,143	-0.02%
2018/08/22	2.3	81.67	4	81.55	81.70	-1.7	37,444	0.00%
2018/08/21	3.2	81.09	2	81.05	81.00	1.2	37,825	0.00%
2018/08/20	12.2	81.23	4.9	81.16	81.00	7.3	38,555	0.02%
2018/08/17	4	81.53	4	81.50	81.10	0	39,047	0.00%
2018/08/16	13	81.15	10	81.22	81.20	3	39,033	0.01%
2018/08/15	49	80.55	17	80.58	81.10	32	38,932	0.08%
2018/08/14	120	81.51	27.4	81.34	81.30	92.6	38,576	0.24%	大買/
2018/08/13	20	84.07	57.1	84.21	83.80	-37.1	37,744	-0.10%
2018/08/10	5.2	85.72	30	85.82	85.90	-24.9	37,559	-0.07%
2018/08/09	3	85.40	29	85.41	85.20	-26	37,496	-0.07%
2018/08/08	54	84.90	15.5	84.94	85.00	38.5	37,984	0.10%
2018/08/07	0	0.00	55.2	84.95	84.40	-55.2	38,653	-0.14%
2018/08/06	3	84.70	54	84.63	84.60	-51	40,277	-0.13%
2018/08/03	3	83.43	10	83.64	83.80	-7	40,685	-0.02%
2018/08/02	19	83.13	17	83.66	82.80	2	40,725	0.00%
2018/08/01	1	84.10	28	84.04	84.10	-27	40,747	-0.07%
2018/07/31	7	83.50	16	83.81	83.80	-9	40,718	-0.02%
2018/07/30	10	83.94	45	83.94	84.20	-35	40,734	-0.09%
2018/07/27	10	83.20	3	83.20	83.20	7	40,533	0.02%
2018/07/26	6.4	82.64	84.1	82.55	83.50	-77.7	40,985	-0.19%
2018/07/25	77	82.76	44	82.91	82.70	33	41,156	0.08%
2018/07/24	32.6	85.52	33	85.43	85.20	-0.5	41,023	0.00%
2018/07/23	10.2	85.29	36.5	85.31	85.50	-26.3	40,405	-0.07%
2018/07/20	72	85.10	68	85.00	85.30	4	40,448	0.01%
2018/07/19	11.1	84.92	60.3	84.91	85.20	-49.2	40,634	-0.12%
2018/07/18	64	84.14	62.1	84.09	84.10	1.9	41,177	0.00%
2018/07/17	24.8	82.66	13.6	83.04	82.90	11.2	41,148	0.03%
2018/07/16	13	82.83	73	83.10	82.80	-60	41,273	-0.15%
2018/07/13	2	82.40	9	82.42	82.90	-7	42,018	-0.02%
2018/07/12	15.9	81.24	0	0.00	81.20	15.9	42,639	0.04%
2018/07/11	11	81.29	57	81.31	81.60	-46	42,885	-0.11%
2018/07/10	14	80.59	2	80.70	80.50	12	42,680	0.03%
2018/07/09	5.1	80.98	5.8	81.00	80.80	-0.8	42,584	0.00%
2018/07/06	104	80.67	5	80.56	80.50	99	42,830	0.23%	大買/
2018/07/05	20	81.25	21	81.30	81.20	-1	42,840	0.00%
2018/07/04	5	81.10	13	81.03	81.60	-8	43,143	-0.02%
2018/07/03	53.1	80.95	1	80.80	80.70	52.1	43,802	0.12%
2018/07/02	15.3	82.45	15	81.72	81.00	0.3	44,386	0.00%
2018/06/29	37	81.96	14	82.72	83.20	23	44,722	0.05%
2018/06/28	41	80.78	5	80.68	80.50	36	46,328	0.08%
2018/06/27	53.4	81.13	13.3	81.14	80.90	40.1	46,430	0.09%
2018/06/26	61.6	80.84	15	80.65	81.00	46.6	46,386	0.10%
2018/06/25	49	81.88	10	81.70	81.50	39	46,072	0.08%
2018/06/22	22.8	82.14	95.7	82.16	82.30	-72.9	45,973	-0.16%
2018/06/21	44	82.95	27	82.97	82.70	17	45,954	0.04%
2018/06/20	95.2	82.40	61.3	82.40	83.00	34	46,402	0.07%
2018/06/19	69	83.38	6	83.43	83.00	63	46,024	0.14%
2018/06/15	63.1	84.78	17	84.90	85.00	46.1	45,391	0.10%
2018/06/14	50.4	86.11	0	86.00	85.50	50.4	44,934	0.11%
2018/06/13	7	87.81	16	87.88	87.80	-9	44,377	-0.02%
2018/06/12	22.6	87.56	1.1	87.80	87.70	21.5	45,087	0.05%
2018/06/11	23.3	87.98	12	87.78	87.40	11.3	45,024	0.03%
2018/06/08	68	89.58	137	90.21	88.30	-69	45,184	-0.15%	大賣/
2018/06/07	26.3	90.10	31	90.51	91.20	-4.7	44,916	-0.01%
2018/06/06	9	88.89	17	88.96	89.10	-8	44,888	-0.02%
2018/06/05	6	88.10	30.9	87.93	88.10	-24.9	45,553	-0.05%
2018/06/04	25.1	87.63	11.9	87.69	87.80	13.2	45,573	0.03%
2018/06/01	26	86.31	7	86.79	86.60	19	45,724	0.04%
2018/05/31	22	86.81	115	87.10	85.70	-93	45,907	-0.20%	大賣/
2018/05/30	16	86.97	10	87.09	87.40	6	45,020	0.01%
2018/05/29	10	87.96	12	88.22	87.60	-2	44,829	0.00%
2018/05/28	9.6	88.40	70.5	88.56	88.80	-60.9	44,821	-0.14%
2018/05/25	9.1	86.14	79.8	85.97	86.50	-70.6	44,419	-0.16%
2018/05/24	17.1	84.11	4.1	84.18	84.10	13	44,188	0.03%
2018/05/23	9	83.82	12	84.23	83.60	-3	44,702	-0.01%
2018/05/22	22	84.45	31	84.55	84.00	-9	45,124	-0.02%
2018/05/21	78	85.05	21.3	85.23	85.00	56.7	45,700	0.12%
2018/05/18	22	84.30	4	84.35	83.90	18	46,339	0.04%
2018/05/17	15	84.93	6	85.23	84.20	9	47,022	0.02%
2018/05/16	106.3	84.93	127	84.42	84.60	-20.7	47,215	-0.04%	大買/大賣/
2018/05/15	62.5	87.06	48.1	87.05	86.00	14.4	47,488	0.03%
2018/05/14	98.4	88.62	294.8	88.53	89.00	-196.5	48,662	-0.40%	大賣/鉅額交易
2018/05/11	21	84.55	95.7	84.47	85.00	-74.7	47,388	-0.16%
2018/05/10	17.6	82.72	32	82.49	82.90	-14.4	47,391	-0.03%
2018/05/09	13	82.14	4	82.75	81.80	9	47,644	0.02%
2018/05/08	13	82.18	21	81.90	82.60	-8	48,053	-0.02%
2018/05/07	42	81.55	3	81.80	81.60	39	48,209	0.08%
2018/05/04	25	80.52	7	80.47	80.40	18	48,519	0.04%
2018/05/03	140	80.41	22	80.30	80.10	118	48,855	0.24%	大買/鉅額交易
2018/05/02	34	82.11	19.4	82.28	81.80	14.6	48,950	0.03%
2018/04/30	40.1	82.46	26	82.60	82.90	14.1	49,029	0.03%
2018/04/27	22	81.10	15	81.19	81.50	7	49,363	0.01%
2018/04/26	48	80.96	6	81.15	80.60	42	49,915	0.08%
2018/04/25	57	80.19	10.5	79.88	80.40	46.5	50,957	0.09%
2018/04/24	62	81.03	17	81.45	80.60	45	51,057	0.09%
2018/04/23	50	83.19	4	83.23	83.00	46	50,484	0.09%
2018/04/20	25	84.05	7	83.73	84.00	18	50,371	0.04%
2018/04/19	48	84.05	24	84.43	85.00	24	50,547	0.05%
2018/04/18	58	85.14	18	85.16	84.80	40	50,204	0.08%
2018/04/17	15	86.71	27	86.66	86.50	-12	50,087	-0.02%
2018/04/16	8.3	87.38	6	87.23	87.60	2.3	50,333	0.00%
2018/04/13	36.9	87.08	10	87.01	87.00	26.9	50,506	0.05%
2018/04/12	54	87.04	33	87.00	86.80	21	50,851	0.04%
2018/04/11	116	87.95	4.2	88.28	87.30	111.8	51,181	0.22%	大買/鉅額交易
2018/04/10	83.3	87.13	11	87.09	87.00	72.3	51,411	0.14%
2018/04/09	40.5	86.95	7	87.10	87.40	33.5	51,757	0.06%
2018/04/03	115.4	87.25	14.6	87.22	87.20	100.9	51,281	0.20%	大買/
2018/04/02	69	88.40	10	88.57	88.10	59	50,921	0.12%
2018/03/31	231.7	88.78	38	89.28	88.50	193.7	50,680	0.38%	大買/鉅額交易
2018/03/30	20	91.60	11	91.64	91.40	9	48,765	0.02%
2018/03/29	21	90.23	4	90.10	90.00	17	48,632	0.03%
2018/03/28	15	90.36	14	90.26	90.10	1	48,333	0.00%
2018/03/27	32.3	90.95	20.1	91.14	91.20	12.2	48,237	0.03%
2018/03/26	49.5	90.07	12	89.76	90.20	37.5	48,082	0.08%
2018/03/23	71.1	90.92	14.2	90.88	90.40	56.9	48,202	0.12%
2018/03/22	9	92.74	27.6	92.63	92.80	-18.6	48,376	-0.04%
2018/03/21	21	92.46	11.2	92.50	92.40	9.8	48,263	0.02%
2018/03/20	10	92.57	3	92.50	92.60	7	48,615	0.01%
2018/03/19	31	92.80	8.1	92.80	92.90	22.9	48,662	0.05%
2018/03/16	21	93.05	27	93.20	92.80	-6	48,767	-0.01%
2018/03/15	15	93.43	18	93.04	93.40	-3	48,424	-0.01%
2018/03/14	35	93.62	31	93.64	93.30	4	48,939	0.01%
2018/03/13	30	95.66	53	95.76	95.20	-23	48,868	-0.05%
2018/03/12	42	93.80	54	94.00	94.30	-12	48,136	-0.02%
2018/03/09	31.4	91.69	86.7	91.63	91.90	-55.3	48,311	-0.11%
2018/03/08	31.8	89.38	14	89.51	89.40	17.8	48,434	0.04%
2018/03/07	42	89.35	33	89.54	88.50	9	48,600	0.02%
2018/03/06	30	88.31	18	88.43	88.20	12	49,225	0.02%
2018/03/05	28.2	87.34	44.1	87.20	87.00	-15.9	49,994	-0.03%
2018/03/02	24.4	87.57	4	87.70	87.80	20.4	49,680	0.04%
2018/03/01	23	87.90	2	87.85	87.90	21	49,850	0.04%
2018/02/27	21	88.54	16	89.04	88.10	5	49,752	0.01%
2018/02/26	7.2	89.15	12.2	89.22	88.80	-5	49,448	-0.01%
2018/02/23	45.2	88.56	26	89.03	88.90	19.2	49,325	0.04%
2018/02/22	24	87.85	217	87.70	87.90	-193	49,530	-0.39%	大賣/鉅額交易
2018/02/21	66	88.54	17	88.55	88.20	49	49,335	0.10%
2018/02/12	93.3	87.78	2	87.75	87.60	91.3	48,915	0.19%
2018/02/09	86.1	87.14	13	86.82	87.50	73.1	48,743	0.15%
2018/02/08	23	89.52	2	89.40	89.00	21	48,453	0.04%
2018/02/07	146	90.85	12	90.82	90.00	134	49,905	0.27%	大買/鉅額交易
2018/02/06	173.8	89.90	140.3	89.41	89.20	33.5	49,153	0.07%	大買/大賣/
2018/02/05	96.5	92.96	13	92.62	92.80	83.5	47,142	0.18%
2018/02/02	49	94.75	32	94.92	95.20	17	47,140	0.04%
2018/02/01	43	93.82	19	94.11	93.50	24	47,024	0.05%
2018/01/31	115.8	92.44	62	92.56	92.20	53.8	46,756	0.12%	大買/
2018/01/30	32.2	94.13	6	93.85	93.60	26.2	46,299	0.06%
2018/01/29	26	95.02	42.2	94.90	94.70	-16.2	46,043	-0.04%
2018/01/26	26.7	95.15	29	95.77	95.40	-2.3	45,847	-0.01%
2018/01/25	12	95.68	41.7	95.69	95.40	-29.7	45,486	-0.07%
2018/01/24	34	96.10	55.2	96.01	95.90	-21.2	44,848	-0.05%
2018/01/23	49	95.82	65.2	96.28	96.90	-16.2	44,696	-0.04%
2018/01/22	46	96.97	23.1	96.76	96.60	22.9	44,513	0.05%
2018/01/19	62	95.03	162	96.05	96.90	-100	43,848	-0.23%	大賣/
2018/01/18	19	94.16	32	94.25	93.80	-13	42,486	-0.03%
2018/01/17	2	92.95	53	92.93	93.40	-51	42,043	-0.12%
2018/01/16	15	93.39	12	93.42	93.40	3	41,887	0.01%
2018/01/15	6	92.75	25	92.78	93.30	-19	41,766	-0.05%
2018/01/12	47.1	91.92	6	91.63	91.80	41.1	41,540	0.10%
2018/01/11	192	91.24	41	92.27	91.40	151	41,459	0.36%	大買/鉅額交易
2018/01/10	68	90.89	12	90.88	90.80	56	40,939	0.14%
2018/01/09	153	91.92	106	92.49	91.80	47	40,640	0.12%	大買/大賣/
2018/01/08	59	91.92	3	91.80	91.80	56	40,616	0.14%
2018/01/05	34	92.41	24	92.25	93.00	10	40,275	0.02%
2018/01/04	40.1	92.81	34	92.81	92.60	6.1	39,996	0.02%
2018/01/03	93	94.42	17	94.32	94.00	76	39,819	0.19%
2018/01/02	38	95.08	31	95.35	95.00	7	39,215	0.02%