鴻海 (2317)-日盛-新莊券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	3.1	103.50	1	103.50	103.00	2.1	32,418	0.01%
2023/04/06	15.6	104.04	9	104.56	103.50	6.6	32,371	0.02%
2023/03/31	3	104.33	2	104.25	104.00	1	31,976	0.00%
2023/03/30	3	104.00	1	104.00	104.50	2	32,025	0.01%
2023/03/29	4.5	103.61	0	0.00	103.50	4.5	32,165	0.01%
2023/03/28	1.1	103.05	4	103.13	103.00	-2.9	32,556	-0.01%
2023/03/27	3	104.17	0	0.00	103.50	3	32,645	0.01%
2023/03/24	13	105.42	22.3	105.14	105.50	-9.3	33,306	-0.03%
2023/03/23	7	103.93	3	103.83	103.50	4	32,568	0.01%
2023/03/22	11	103.50	0	0.00	103.50	11	32,454	0.03%
2023/03/21	2	103.75	11	103.91	103.50	-9	32,672	-0.03%
2023/03/20	23	102.54	0	0.00	102.50	23	32,644	0.07%
2023/03/17	4.6	103.33	15.5	103.79	103.50	-11	32,828	-0.03%
2023/03/16	15.1	102.33	14.5	102.88	102.00	0.6	32,303	0.00%
2023/03/15	3.1	102.84	13	102.88	102.50	-9.9	32,585	-0.03%
2023/03/14	61	102.00	1	101.50	102.00	60	33,160	0.18%
2023/03/13	26.1	102.48	13	102.19	103.00	13.1	33,434	0.04%
2023/03/10	21	101.93	8	101.94	102.00	13	34,333	0.04%
2023/03/09	23.2	102.76	41.6	102.50	102.50	-18.4	34,973	-0.05%
2023/03/08	1	104.50	10.5	104.50	104.00	-9.5	35,167	-0.03%
2023/03/07	78.5	104.47	14	105.11	105.00	64.5	35,211	0.18%
2023/03/06	24	103.50	17	103.71	103.50	7	34,782	0.02%
2023/03/03	14	102.96	4.5	103.33	102.50	9.5	34,733	0.03%
2023/03/02	5	102.20	10.5	102.48	102.50	-5.5	34,949	-0.02%
2023/03/01	12.1	101.62	16	102.47	102.00	-3.9	35,010	-0.01%
2023/02/24	25	101.44	1	103.00	101.00	24	34,736	0.07%
2023/02/23	2	102.50	14	102.61	103.00	-12	34,341	-0.03%
2023/02/22	38	101.51	23	101.80	102.00	15	34,713	0.04%
2023/02/21	1	102.50	19	102.50	102.50	-18	34,783	-0.05%
2023/02/20	23	102.89	91	103.33	103.00	-68	35,331	-0.19%
2023/02/17	22	102.95	16	103.06	103.50	6	35,745	0.02%
2023/02/16	31	103.39	32	103.44	103.50	-1	36,384	0.00%
2023/02/15	33.2	102.02	66.5	102.22	102.50	-33.3	37,202	-0.09%
2023/02/14	3	102.00	15	101.90	102.00	-12	37,250	-0.03%
2023/02/13	6.1	101.34	1.1	101.00	101.00	5	37,616	0.01%
2023/02/10	1.1	101.96	3	101.50	101.50	-1.9	37,809	-0.01%
2023/02/09	7	100.79	3.2	100.67	101.00	3.8	38,059	0.01%
2023/02/08	11.1	100.50	2	100.50	100.50	9.1	38,379	0.02%
2023/02/07	30	100.77	3	101.33	100.50	27	38,627	0.07%
2023/02/06	25	101.66	25	101.34	101.50	0	38,581	0.00%
2023/02/03	10.5	99.67	5.3	99.73	99.60	5.2	38,523	0.01%
2023/02/02	81	100.16	25	100.04	100.00	56	38,531	0.15%
2023/02/01	32.1	100.33	16.4	100.50	100.00	15.7	38,077	0.04%
2023/01/31	8	100.19	31.2	100.42	99.70	-23.2	37,933	-0.06%
2023/01/30	109.6	99.19	93.4	98.19	98.10	16.2	37,093	0.04%	大買/
2023/01/17	30.7	98.24	1	98.20	98.10	29.7	36,341	0.08%
2023/01/16	64.1	98.62	1	98.90	98.10	63.1	36,361	0.17%
2023/01/13	9.4	98.91	2	98.85	98.60	7.4	36,315	0.02%
2023/01/12	5.1	98.94	9.6	98.88	98.60	-4.5	36,978	-0.01%
2023/01/11	5.7	99.38	0	0.00	99.10	5.7	37,569	0.02%
2023/01/10	7.6	99.21	4	99.20	99.40	3.6	37,879	0.01%
2023/01/09	1.3	99.09	4	99.00	99.10	-2.8	38,027	-0.01%
2023/01/06	3.6	98.58	2	98.50	98.40	1.6	37,890	0.00%
2023/01/05	15.6	98.12	0.3	98.38	98.00	15.3	38,045	0.04%
2023/01/04	12.5	98.25	39.3	98.26	98.10	-26.8	38,079	-0.07%
2023/01/03	50.2	98.66	12	99.00	99.10	38.2	38,013	0.10%
2022/12/30	4	99.95	13	99.90	99.90	-9	37,602	-0.02%
2022/12/29	49.2	99.69	17	99.76	99.70	32.2	37,753	0.09%
2022/12/28	1	100.01	5	100.50	100.50	-4	38,005	-0.01%
2022/12/27	1	100.52	11	100.64	100.50	-10	37,915	-0.03%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	2	100.75	1.5	100.50	101.00	0.5	38,434	0.00%
2022/12/22	2	100.51	0	0.00	101.00	2	38,849	0.01%
2022/12/21	156	100.48	15	100.57	100.00	141	39,308	0.36%	大買/鉅額交易
2022/12/20	81.2	100.43	19	100.05	100.00	62.2	39,198	0.16%
2022/12/19	12	100.59	7	101.43	101.50	5	39,135	0.01%
2022/12/16	80.8	100.53	7.8	101.06	100.50	73	38,899	0.19%
2022/12/15	11	101.55	9	102.28	101.50	2	38,102	0.01%
2022/12/14	5	101.80	12	102.50	102.50	-7	38,124	-0.02%
2022/12/13	13.7	101.39	0	0.00	101.00	13.7	38,141	0.04%
2022/12/12	14	101.64	2	102.00	102.00	12	37,850	0.03%
2022/12/09	43	102.50	8.2	102.50	102.00	34.8	38,145	0.09%
2022/12/08	42.1	101.95	0	0.00	101.50	42.1	37,890	0.11%
2022/12/07	23.2	102.44	14.1	102.72	102.00	9.1	37,817	0.02%
2022/12/06	66.2	103.46	4	103.38	103.00	62.2	37,621	0.17%
2022/12/05	9	106.39	14	105.89	105.50	-5	37,014	-0.01%
2022/12/02	111	104.80	71.2	105.34	105.50	39.9	36,500	0.11%	大買/
2022/12/01	36.5	102.68	23	102.41	103.00	13.5	35,734	0.04%
2022/11/30	29.5	101.19	9	101.00	100.50	20.5	34,905	0.06%
2022/11/29	15.2	100.03	7	99.96	100.00	8.2	34,038	0.02%
2022/11/28	23.8	100.19	1	100.00	100.00	22.8	33,757	0.07%
2022/11/25	11	101.00	10	100.60	100.50	1	33,605	0.00%
2022/11/24	61.2	100.05	5	100.70	101.00	56.2	33,507	0.17%
2022/11/23	21.1	101.05	2	101.00	100.50	19.1	33,169	0.06%
2022/11/22	6	100.00	5.5	100.50	100.50	0.5	33,091	0.00%
2022/11/21	7	100.29	2	100.50	100.00	5	32,902	0.02%
2022/11/18	34.2	101.07	3.1	101.98	100.50	31.1	32,636	0.10%
2022/11/17	10.3	101.31	3.5	101.43	101.50	6.8	32,326	0.02%
2022/11/16	30.1	101.85	23.3	102.02	101.50	6.8	32,188	0.02%
2022/11/15	14.5	101.50	23	101.87	101.50	-8.5	31,685	-0.03%
2022/11/14	22	100.31	64	100.00	101.50	-42	31,198	-0.13%
2022/11/11	47.2	100.29	142	100.47	100.00	-94.8	30,512	-0.31%	大賣/
2022/11/10	18.2	100.84	0	0.00	100.50	18.2	29,543	0.06%
2022/11/09	12.2	101.92	11	101.73	102.50	1.2	29,373	0.00%
2022/11/08	27	100.06	4	100.00	100.00	23	29,190	0.08%
2022/11/07	29.1	100.12	23	100.52	100.00	6.1	29,498	0.02%
2022/11/04	57.2	99.95	118.6	99.94	100.50	-61.4	29,858	-0.21%	大賣/
2022/11/03	10	100.75	3	101.00	101.00	7	29,990	0.02%
2022/11/02	6.1	101.43	3.4	101.41	102.00	2.7	29,765	0.01%
2022/11/01	63.2	101.45	3	101.50	101.50	60.2	29,668	0.20%
2022/10/31	26.7	101.60	2	102.50	102.50	24.7	29,304	0.08%
2022/10/28	1.4	103.50	1	103.50	104.00	0.4	29,222	0.00%
2022/10/27	0.1	104.50	6	104.42	104.00	-5.9	29,368	-0.02%
2022/10/25	3	103.00	7	102.93	103.50	-4	29,293	-0.01%
2022/10/24	4.1	103.26	2.1	103.00	103.00	2	29,045	0.01%
2022/10/21	5.5	102.76	5	103.20	103.50	0.5	28,923	0.00%
2022/10/20	17.4	101.77	9	102.17	102.50	8.4	29,034	0.03%
2022/10/19	9	103.39	3	104.17	103.00	6	28,453	0.02%
2022/10/18	7.1	103.65	3	103.83	103.50	4.1	28,204	0.01%
2022/10/17	16	104.50	23	104.57	105.00	-7	28,041	-0.02%
2022/10/14	26	105.02	1	105.00	105.00	25	27,956	0.09%
2022/10/13	4	103.50	15	103.53	103.50	-11	28,122	-0.04%
2022/10/12	7.1	103.08	26	103.71	103.00	-18.9	27,974	-0.07%
2022/10/11	23.1	104.72	6	104.50	104.00	17.1	27,628	0.06%
2022/10/07	15	107.10	21	107.00	107.50	-6	27,413	-0.02%
2022/10/06	18.1	107.30	9.3	107.39	107.50	8.8	27,815	0.03%
2022/10/05	11	106.32	21.1	106.41	107.00	-10.1	27,893	-0.04%
2022/10/04	5.1	102.10	4.6	102.46	102.50	0.5	27,455	0.00%
2022/10/03	1.1	101.50	1	101.00	101.00	0.1	27,474	0.00%
2022/09/30	10	101.20	2	101.50	102.00	8	27,695	0.03%
2022/09/29	4	101.13	2	101.25	101.50	2	27,913	0.01%
2022/09/28	14.3	100.97	3	101.00	100.50	11.3	28,002	0.04%
2022/09/27	4.2	103.76	15	103.83	103.50	-10.8	27,942	-0.04%
2022/09/26	17.5	104.31	5	105.00	104.00	12.5	28,760	0.04%
2022/09/23	10	106.60	0	0.00	106.50	10	29,122	0.03%
2022/09/22	5.1	106.79	0.1	107.00	107.00	5	29,606	0.02%
2022/09/21	7	107.36	3	107.17	107.00	4	29,763	0.01%
2022/09/20	5	108.00	2.8	108.18	108.50	2.2	29,793	0.01%
2022/09/19	1	106.50	3	107.00	107.00	-2	29,797	-0.01%
2022/09/16	5	107.20	2	107.25	107.50	3	30,004	0.01%
2022/09/15	1	108.50	2	108.00	108.00	-1	30,148	0.00%
2022/09/14	16	107.66	6	108.00	107.50	10	30,383	0.03%
2022/09/13	4	109.88	7.1	109.43	110.00	-3.1	30,584	-0.01%
2022/09/12	3	108.00	4.6	108.17	108.50	-1.6	30,594	-0.01%
2022/09/08	11	106.82	4	107.00	107.00	7	31,113	0.02%
2022/09/07	13	106.62	2	107.50	106.00	11	31,387	0.04%
2022/09/06	1.2	108.08	0	0.00	108.50	1.2	31,270	0.00%
2022/09/05	3	107.67	0	0.00	108.00	3	31,528	0.01%
2022/09/02	5	107.60	3	107.83	107.50	2	31,931	0.01%
2022/09/01	10.6	107.31	1	107.50	107.50	9.6	32,046	0.03%
2022/08/31	1	107.50	4	108.25	109.00	-3	31,915	-0.01%
2022/08/30	3	108.17	2	109.00	108.50	1	31,741	0.00%
2022/08/29	14.1	108.11	12	108.25	108.00	2.1	32,006	0.01%
2022/08/26	10.1	109.85	0.1	110.00	110.50	10	32,155	0.03%
2022/08/25	0.4	110.00	1	110.00	109.50	-0.6	32,478	0.00%
2022/08/24	8	109.75	6	109.33	109.50	2	33,426	0.01%
2022/08/23	4	110.25	1	110.50	110.00	3	34,509	0.01%
2022/08/22	2	110.00	4	110.50	111.00	-2	34,940	-0.01%
2022/08/19	3	111.17	9	111.11	111.00	-6	35,525	-0.02%
2022/08/18	0	0.00	3	111.33	112.00	-3	35,898	-0.01%
2022/08/17	23	111.93	11	112.09	112.50	12	36,728	0.03%
2022/08/16	15	110.97	9	111.33	111.00	6	36,840	0.02%
2022/08/15	17	112.03	1	112.00	112.00	16	36,930	0.04%
2022/08/12	2.1	113.00	19.8	113.18	112.50	-17.7	37,208	-0.05%
2022/08/11	4	112.25	42.5	112.09	113.00	-38.5	37,022	-0.10%
2022/08/10	18	110.00	11.4	110.10	110.00	6.6	36,918	0.02%
2022/08/09	2	107.75	2	108.50	109.00	0	36,398	0.00%
2022/08/08	2	107.50	6	107.42	108.00	-4	36,343	-0.01%
2022/08/05	6	108.75	5	108.60	108.00	1	36,295	0.00%
2022/08/04	6.1	107.50	14	107.89	108.00	-7.9	36,249	-0.02%
2022/08/03	13	107.12	29	107.43	108.50	-16	35,932	-0.04%
2022/08/02	7	107.07	18.1	107.56	108.00	-11.1	35,709	-0.03%
2022/08/01	0.1	109.00	3.5	108.58	109.00	-3.4	35,441	-0.01%
2022/07/29	1	109.00	19	108.95	109.00	-18	35,652	-0.05%
2022/07/28	10	108.85	11	108.23	108.50	-1	35,867	0.00%
2022/07/27	10	107.80	25	108.76	108.00	-15	36,003	-0.04%
2022/07/26	4	107.50	9	107.89	108.00	-5	35,778	-0.01%
2022/07/25	6	107.50	4	107.50	107.50	2	35,635	0.01%
2022/07/22	11.2	106.00	3	106.17	106.00	8.2	35,447	0.02%
2022/07/21	0	0.00	1	104.00	105.50	-1	35,462	0.00%
2022/07/20	2	103.75	14	104.50	103.50	-12	35,419	-0.03%
2022/07/19	4	104.25	1.2	104.57	104.00	2.9	35,511	0.01%
2022/07/18	1.1	104.95	2	104.75	105.00	-0.9	35,446	0.00%
2022/07/15	5.1	105.01	3	105.33	105.00	2.1	35,469	0.01%
2022/07/14	3	104.17	9	104.94	105.00	-6	35,384	-0.02%
2022/07/13	11	102.82	9	102.94	102.50	2	34,910	0.01%
2022/07/12	4	100.13	1	100.00	100.50	3	34,569	0.01%
2022/07/11	7.5	101.10	5	101.60	101.00	2.5	34,330	0.01%
2022/07/08	2.1	102.07	1.1	102.06	102.00	1	34,172	0.00%
2022/07/07	1.2	101.69	131	102.99	103.50	-129.8	33,867	-0.38%	大賣/鉅額交易
2022/07/06	8.5	101.52	10	100.95	100.50	-1.5	33,478	0.00%
2022/07/05	6	101.75	0	0.00	102.50	6	33,199	0.02%
2022/07/04	29.1	100.71	12	101.25	100.00	17.1	32,860	0.05%
2022/07/01	79.5	107.31	59.2	106.15	106.00	20.3	32,262	0.06%
2022/06/30	25	109.38	15	109.53	109.00	10	31,744	0.03%
2022/06/29	9	111.00	3	111.67	111.00	6	31,393	0.02%
2022/06/28	2	110.75	15.2	111.78	112.00	-13.2	31,168	-0.04%
2022/06/27	2	111.00	18	111.36	111.00	-16	31,040	-0.05%
2022/06/24	2.2	110.00	13.5	109.47	110.00	-11.3	30,863	-0.04%
2022/06/23	40.1	108.13	10	108.00	108.00	30.1	30,701	0.10%
2022/06/22	21.1	110.62	2.1	109.52	109.50	19	30,281	0.06%
2022/06/21	6.1	111.75	5	111.40	112.00	1.1	30,597	0.00%
2022/06/20	5.2	109.39	2	110.00	109.00	3.2	30,276	0.01%
2022/06/17	2.8	109.86	38.1	109.96	109.50	-35.3	30,071	-0.12%
2022/06/16	5	112.10	1	111.04	111.50	4	29,597	0.01%
2022/06/15	12.1	111.96	20.1	111.95	112.00	-8	30,439	-0.03%
2022/06/14	23.1	111.04	18	111.11	111.50	5.1	30,755	0.02%
2022/06/13	36.1	111.85	15	111.93	111.50	21.1	30,823	0.07%
2022/06/10	9	114.22	3	114.50	114.00	6	30,587	0.02%
2022/06/09	6	114.34	9.8	114.90	115.50	-3.8	30,617	-0.01%
2022/06/08	1	114.01	9.1	113.89	114.00	-8	30,518	-0.03%
2022/06/07	23.2	113.94	9	114.83	113.50	14.2	30,625	0.05%
2022/06/06	8	115.44	10.4	115.16	115.50	-2.4	30,483	-0.01%
2022/06/02	9	114.56	25.2	115.26	114.00	-16.2	30,890	-0.05%
2022/06/01	4.1	114.01	31.3	114.94	114.50	-27.3	31,010	-0.09%
2022/05/31	1	111.00	68.3	112.27	113.00	-67.3	30,133	-0.22%
2022/05/30	3	109.00	17.7	109.92	110.50	-14.7	28,871	-0.05%
2022/05/27	1	110.00	16.1	110.37	110.00	-15.1	28,372	-0.05%
2022/05/26	18.9	109.53	13	109.00	109.00	5.9	27,992	0.02%
2022/05/25	21	109.55	49.7	109.42	109.50	-28.7	27,818	-0.10%
2022/05/24	4	108.13	12	108.17	108.00	-8	27,347	-0.03%
2022/05/23	1	108.50	2	108.00	108.00	-1	26,969	0.00%
2022/05/20	14.1	107.96	26.9	108.00	107.00	-12.8	26,832	-0.05%
2022/05/19	8.1	105.75	27	105.72	107.50	-18.9	26,456	-0.07%
2022/05/18	2.1	106.98	32.1	106.69	107.00	-30	26,023	-0.12%
2022/05/17	11.1	104.55	9	104.72	105.00	2.1	25,518	0.01%
2022/05/16	1.3	104.00	14	104.14	104.50	-12.7	25,323	-0.05%
2022/05/13	0	0.00	3	103.83	104.00	-3	25,172	-0.01%
2022/05/12	2	102.50	9	102.50	102.00	-7	25,217	-0.03%
2022/05/11	41	103.87	3.1	103.02	103.00	37.9	25,124	0.15%
2022/05/10	0	0.00	1.1	102.52	104.00	-1.1	25,133	0.00%
2022/05/09	1	103.01	2	103.50	104.00	-1	25,217	0.00%
2022/05/06	42	103.24	1	104.00	104.00	41	25,527	0.16%
2022/05/05	1.1	104.95	24.5	104.99	104.50	-23.4	25,631	-0.09%
2022/05/04	2	104.25	5	104.20	104.00	-3	25,602	-0.01%
2022/05/03	0	102.50	1.1	102.05	102.50	-1.1	25,586	0.00%
2022/04/29	10.2	102.00	11	101.95	102.00	-0.8	25,993	0.00%
2022/04/28	23	101.07	0	0.00	101.50	23	26,305	0.09%
2022/04/27	15.2	100.34	1	100.50	100.00	14.2	26,323	0.05%
2022/04/26	8	100.56	1	101.00	101.00	7	26,227	0.03%
2022/04/25	10.4	101.05	5	101.00	100.50	5.4	26,131	0.02%
2022/04/22	1	103.00	5	102.50	103.50	-4	25,723	-0.02%
2022/04/21	9	104.00	4	103.50	103.00	5	26,086	0.02%
2022/04/20	1.1	103.00	4	102.00	103.00	-2.9	26,106	-0.01%
2022/04/19	9.2	102.55	0	0.00	102.00	9.2	26,095	0.04%
2022/04/18	6.1	102.91	0	0.00	102.50	6.1	26,235	0.02%
2022/04/15	6	103.33	2	103.00	103.00	4	26,622	0.02%
2022/04/14	0	0.00	6	104.00	104.00	-6	27,070	-0.02%
2022/04/13	6	103.17	1.5	104.00	104.00	4.5	27,740	0.02%
2022/04/12	1.2	102.50	13	102.88	102.00	-11.8	29,846	-0.04%
2022/04/11	25.5	102.26	0	0.00	102.00	25.5	29,853	0.09%
2022/04/08	11.2	102.69	5	102.50	103.00	6.2	29,736	0.02%
2022/04/07	10.2	103.56	0	0.00	103.00	10.2	29,605	0.03%
2022/04/06	11.2	104.59	0	0.00	105.00	11.2	29,253	0.04%
2022/04/01	18.5	104.76	4	104.63	104.50	14.5	28,990	0.05%
2022/03/31	0	0.00	14.2	106.00	106.00	-14.2	28,748	-0.05%
2022/03/30	5	106.00	6.2	105.50	105.50	-1.2	28,608	0.00%
2022/03/29	16.4	105.81	1	105.50	105.50	15.4	28,506	0.05%
2022/03/28	10	105.35	10	105.90	106.00	0	28,443	0.00%
2022/03/25	4	106.50	69	106.50	106.00	-65	28,332	-0.23%
2022/03/24	22	106.52	10	106.25	106.50	12	28,289	0.04%
2022/03/23	4	104.38	2	105.00	105.50	2	27,980	0.01%
2022/03/22	7	104.00	1	104.00	104.00	6	28,224	0.02%
2022/03/21	4	105.13	20	105.05	104.50	-16	28,256	-0.06%
2022/03/18	55	104.47	44.1	104.97	106.00	10.9	28,271	0.04%
2022/03/17	6.1	103.58	22	103.75	104.00	-15.9	27,192	-0.06%
2022/03/16	8.1	100.94	4	100.63	101.50	4.1	26,806	0.02%
2022/03/15	47	101.23	0	0.00	101.00	47	26,458	0.18%
2022/03/14	2	102.75	26.1	103.08	102.50	-24.1	26,525	-0.09%
2022/03/11	58	103.50	50.1	103.49	103.50	7.9	26,516	0.03%
2022/03/10	11.1	103.05	15	103.43	103.00	-3.9	26,500	-0.01%
2022/03/09	20.3	101.61	5.2	101.52	101.50	15.1	26,385	0.06%
2022/03/08	14.6	101.25	9.1	100.62	101.50	5.5	26,349	0.02%
2022/03/07	14.6	102.59	3	103.33	102.50	11.6	25,720	0.05%
2022/03/04	8	104.63	2	104.00	105.00	6	25,816	0.02%
2022/03/03	1	105.00	3	104.50	104.50	-2	25,972	-0.01%
2022/03/02	0	104.50	0	0.00	104.50	0	26,143	0.00%
2022/03/01	1	104.50	8	104.31	104.50	-7	26,204	-0.03%
2022/02/25	27	103.04	18	103.00	103.00	9	26,220	0.03%
2022/02/24	26	103.06	10.3	103.01	102.50	15.7	26,098	0.06%
2022/02/23	0	0.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	5	104.50	2	104.00	104.50	3	25,709	0.01%
2022/02/21	0.2	106.00	39	106.04	106.00	-38.8	25,784	-0.15%
2022/02/18	2.1	105.50	15.2	105.47	105.50	-13.1	25,924	-0.05%
2022/02/17	3	105.17	7	106.07	106.00	-4	25,998	-0.02%
2022/02/16	5	105.20	6	105.33	105.50	-1	26,003	0.00%
2022/02/15	3.7	104.10	3	104.00	104.00	0.7	26,223	0.00%
2022/02/14	16.1	104.28	17	104.88	104.00	-0.9	26,310	0.00%
2022/02/11	2.1	105.05	22	105.14	106.00	-19.9	26,318	-0.08%
2022/02/10	1	106.00	20.2	105.83	106.50	-19.2	26,440	-0.07%
2022/02/09	15	106.07	10	106.20	106.50	5	26,437	0.02%
2022/02/08	28.3	105.29	10	105.50	105.50	18.3	26,352	0.07%
2022/02/07	22.2	103.09	3	103.33	103.00	19.2	25,826	0.07%
2022/01/26	69.1	102.71	11.4	102.12	102.00	57.7	25,471	0.23%
2022/01/25	27.1	102.59	0	0.00	103.00	27.1	25,257	0.11%
2022/01/24	19.1	103.37	26.1	103.10	103.00	-7	25,076	-0.03%
2022/01/21	28.4	102.38	3	102.00	102.00	25.4	24,727	0.10%
2022/01/20	10.2	103.21	0	0.00	103.00	10.2	24,415	0.04%
2022/01/19	9	103.78	2	103.50	103.50	7	24,199	0.03%
2022/01/18	0	0.00	11	104.00	103.50	-11	24,100	-0.05%
2022/01/17	2.4	103.58	1	104.00	103.50	1.4	24,204	0.01%
2022/01/14	13	103.54	20.8	103.52	103.50	-7.8	24,181	-0.03%
2022/01/13	13	105.00	24	105.27	105.50	-11	24,050	-0.05%
2022/01/12	9.1	104.34	10	104.25	104.50	-0.9	24,214	0.00%
2022/01/11	20	104.50	1.1	105.00	104.50	18.9	24,338	0.08%
2022/01/10	21	105.19	14.7	104.72	104.50	6.3	24,605	0.03%
2022/01/07	21.2	107.03	22	106.27	106.50	-0.8	24,846	0.00%
2022/01/06	69	108.16	55.1	106.54	107.00	13.9	24,497	0.06%
2022/01/05	50.1	108.74	65.4	109.17	109.00	-15.2	23,990	-0.06%
2022/01/04	21.3	103.59	17	103.68	103.50	4.3	22,264	0.02%
2022/01/03	8	103.56	3	103.50	103.00	5	22,420	0.02%
2021/12/30	8.2	104.20	9	104.39	104.00	-0.8	22,693	0.00%
2021/12/29	11.5	104.96	1.3	104.60	105.00	10.2	23,058	0.04%
2021/12/28	10	105.00	12	104.92	105.50	-2	23,528	-0.01%
2021/12/27	2	104.50	9.6	104.45	104.50	-7.6	23,690	-0.03%
2021/12/24	3.1	104.18	11	104.36	104.00	-7.9	24,112	-0.03%
2021/12/23	2.3	104.00	7	104.00	104.00	-4.7	24,295	-0.02%
2021/12/22	4.1	103.50	10	103.50	103.50	-6	24,599	-0.02%
2021/12/21	0.5	104.50	14	104.07	104.50	-13.5	24,777	-0.05%
2021/12/20	5.1	103.21	0	103.50	103.00	5.1	24,788	0.02%
2021/12/17	4.1	103.50	1.5	103.67	103.50	2.6	24,743	0.01%
2021/12/16	23.3	103.75	3.1	104.84	103.50	20.2	24,530	0.08%
2021/12/15	4	104.63	0.8	105.00	105.00	3.2	24,606	0.01%
2021/12/14	4.1	104.38	7.9	104.28	104.50	-3.8	24,867	-0.02%
2021/12/13	8.3	104.73	4.1	104.51	104.50	4.2	24,882	0.02%
2021/12/10	10	105.00	0.2	105.00	105.00	9.8	25,648	0.04%
2021/12/09	0	0.00	3	106.00	106.00	-3	25,628	-0.01%
2021/12/08	12	106.00	3	105.50	105.00	9	25,632	0.04%
2021/12/07	11.1	105.78	0	0.00	106.00	11.1	25,267	0.04%
2021/12/06	3.1	106.00	4	106.38	106.50	-1	25,185	0.00%
2021/12/03	2.1	105.52	1	105.50	105.00	1.1	25,281	0.00%
2021/12/02	2.4	105.35	9.1	105.77	105.00	-6.7	25,365	-0.03%
2021/12/01	0	0.00	10	105.30	105.50	-10	25,219	-0.04%
2021/11/30	18.1	103.98	6	104.42	103.50	12.1	25,243	0.05%
2021/11/29	13	104.08	12.2	103.06	103.50	0.8	24,913	0.00%
2021/11/26	10.2	103.85	23	104.00	103.50	-12.8	24,820	-0.05%
2021/11/25	14	105.25	38	105.54	105.00	-24	24,927	-0.10%
2021/11/24	15	105.20	5	105.20	105.50	10	24,868	0.04%
2021/11/23	21.2	106.10	0.4	106.50	106.00	20.8	24,601	0.08%
2021/11/22	3	106.67	2.1	107.00	106.50	0.9	24,446	0.00%
2021/11/19	26.3	106.91	14	106.96	106.50	12.3	24,384	0.05%
2021/11/18	26	106.71	4.3	106.53	107.00	21.7	24,337	0.09%
2021/11/17	24.4	107.13	3	107.83	107.00	21.4	24,205	0.09%
2021/11/16	7	108.36	21	108.48	108.00	-14	24,180	-0.06%
2021/11/15	12	109.13	6	109.08	108.00	6	24,775	0.02%
2021/11/12	0	0.00	8	108.75	109.00	-8	24,877	-0.03%
2021/11/11	1	108.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	9	108.78	1	109.50	109.00	8	25,126	0.03%
2021/11/09	1	108.00	11.5	107.89	108.00	-10.5	25,521	-0.04%
2021/11/08	4	107.50	4	107.25	107.50	0	25,431	0.00%
2021/11/05	3	108.17	21	108.24	109.00	-18	25,877	-0.07%
2021/11/04	2	108.00	45	108.01	108.00	-43	26,297	-0.16%
2021/11/03	2.2	108.00	82	107.99	107.50	-79.8	26,495	-0.30%
2021/11/02	1.6	107.50	8	108.00	107.50	-6.4	26,978	-0.02%
2021/11/01	14	107.04	5	107.20	106.50	9	26,974	0.03%
2021/10/29	13.6	107.02	9.6	107.08	107.00	4	27,025	0.01%
2021/10/27	12.5	108.08	1	108.00	108.00	11.5	27,205	0.04%
2021/10/26	1	109.00	6	108.75	109.00	-5	27,413	-0.02%
2021/10/25	31	107.52	0	0.00	108.00	31	27,459	0.11%
2021/10/22	15	107.50	15.4	108.21	107.50	-0.4	27,653	0.00%
2021/10/21	1.9	108.00	6	108.00	108.00	-4.1	27,868	-0.01%
2021/10/20	5	107.50	0	0.00	107.50	5	27,916	0.02%
2021/10/19	13.2	107.43	9	107.06	107.00	4.2	27,785	0.02%
2021/10/18	98.7	108.18	20	109.08	107.50	78.7	28,334	0.28%
2021/10/15	12	109.21	17	108.79	109.50	-5	28,682	-0.02%
2021/10/14	3	106.51	4	107.00	106.50	-1	28,303	0.00%
2021/10/13	5.1	105.60	4	105.63	105.50	1.1	28,537	0.00%
2021/10/12	31.3	104.94	3.1	105.01	105.00	28.2	28,786	0.10%
2021/10/08	24	107.48	9.9	107.53	108.00	14.2	29,185	0.05%
2021/10/07	4.7	106.46	13.5	106.17	107.00	-8.8	29,179	-0.03%
2021/10/06	8	103.63	12	103.88	103.00	-4	29,150	-0.01%
2021/10/05	16.7	101.55	3	102.00	101.50	13.7	28,786	0.05%
2021/10/04	15.2	103.57	17.8	103.67	103.00	-2.6	28,567	-0.01%
2021/10/01	20.2	103.50	1	103.50	103.00	19.2	28,543	0.07%
2021/09/30	4.2	104.89	0	0.00	105.00	4.2	28,439	0.01%
2021/09/29	22	104.98	1.2	105.58	105.00	20.8	28,792	0.07%
2021/09/28	5.1	106.51	40	106.50	106.50	-34.9	29,592	-0.12%
2021/09/27	10.1	107.55	1.2	108.00	107.50	8.9	29,497	0.03%
2021/09/24	5.1	107.51	5.3	107.53	107.50	-0.2	29,530	0.00%
2021/09/23	5.9	106.88	9	107.28	106.50	-3.1	29,793	-0.01%
2021/09/22	22.5	106.71	8	106.63	107.00	14.5	29,774	0.05%
2021/09/17	2.5	108.28	9.2	108.89	108.50	-6.7	29,528	-0.02%
2021/09/16	37.7	108.43	2.7	108.00	107.50	35	29,476	0.12%
2021/09/15	140.5	109.59	117.1	108.70	108.50	23.4	29,612	0.08%	大買/大賣/
2021/09/14	9.2	107.17	1	107.50	107.50	8.2	29,019	0.03%
2021/09/13	5.4	107.04	1	107.00	106.50	4.4	29,065	0.02%
2021/09/10	113.1	107.07	102.1	108.00	108.00	11.1	29,390	0.04%	大買/大賣/
2021/09/09	2.1	107.00	3	106.50	107.00	-1	29,660	0.00%
2021/09/08	103.3	107.52	111	107.59	107.50	-7.7	29,623	-0.03%	大買/大賣/
2021/09/07	12.8	108.69	34.8	108.51	108.50	-22	29,547	-0.07%
2021/09/06	21.4	111.55	7	111.50	111.00	14.4	29,553	0.05%
2021/09/03	30.1	112.28	3.1	112.34	112.50	27	29,849	0.09%
2021/09/02	120.4	111.49	107.7	111.55	111.50	12.7	29,768	0.04%	大買/大賣/
2021/09/01	204	111.01	212	111.00	111.00	-8	29,654	-0.03%	大買/大賣/
2021/08/31	36	109.01	7.2	109.74	111.00	28.9	29,587	0.10%
2021/08/30	3.2	107.84	16.5	108.00	109.00	-13.4	29,418	-0.05%
2021/08/27	4	107.63	0	0.00	108.00	4	29,666	0.01%
2021/08/26	6.3	107.79	1	108.00	107.50	5.3	29,835	0.02%
2021/08/25	106.1	108.48	128.1	108.49	108.50	-22	30,168	-0.07%	大買/大賣/
2021/08/24	0	0.00	36.2	108.10	109.00	-36.2	30,304	-0.12%
2021/08/23	1.1	106.09	12.2	106.88	107.50	-11.1	30,576	-0.04%
2021/08/20	2.2	103.07	4.1	104.34	104.50	-2	30,649	-0.01%
2021/08/19	23.9	104.70	7	104.29	103.00	16.9	31,163	0.05%
2021/08/18	12.2	106.14	8.2	105.60	107.00	4	30,717	0.01%
2021/08/17	5.3	106.73	4	106.38	106.50	1.3	31,031	0.00%
2021/08/16	13.6	107.17	19	106.87	107.50	-5.4	31,124	-0.02%
2021/08/13	115.4	109.01	100	109.50	109.00	15.4	31,441	0.05%	大買/
2021/08/12	2	108.75	9.2	109.01	109.00	-7.2	31,378	-0.02%
2021/08/11	28	107.29	13	108.00	109.00	15	31,859	0.05%
2021/08/10	26.2	109.62	5.5	109.73	108.50	20.7	32,440	0.06%
2021/08/09	8.3	111.94	2.4	111.91	112.00	5.8	33,341	0.02%
2021/08/06	136.3	111.70	112	112.53	112.50	24.3	33,684	0.07%	大買/大賣/
2021/08/05	10	111.50	5.1	111.50	112.00	4.9	34,169	0.01%
2021/08/04	12	111.79	10	111.95	112.00	2	36,329	0.01%
2021/08/03	113	112.36	110	111.50	111.50	3	37,309	0.01%	大買/大賣/
2021/08/02	3.1	111.85	34	110.34	113.00	-30.9	37,640	-0.08%
2021/07/30	46	109.73	14	110.21	110.00	32	38,246	0.08%
2021/07/29	3.1	110.84	7	110.64	111.00	-3.9	38,400	-0.01%
2021/07/28	14.9	109.73	17.3	109.65	110.50	-2.3	39,142	-0.01%
2021/07/27	8	111.06	5	111.10	111.50	3	40,042	0.01%
2021/07/26	47.4	110.01	5.5	110.05	110.00	41.9	40,774	0.10%
2021/07/23	21.8	110.69	3	110.00	110.50	18.8	40,978	0.05%
2021/07/22	117.2	110.45	166.1	110.61	110.50	-48.9	41,267	-0.12%	大買/大賣/
2021/07/21	237	114.37	208	112.54	112.50	29	41,185	0.07%	大買/大賣/
2021/07/20	16.3	114.88	2.1	114.79	114.50	14.2	40,817	0.03%
2021/07/19	3.1	116.84	10.1	117.05	116.50	-7	41,033	-0.02%
2021/07/16	27	118.63	19	118.89	119.50	8	41,627	0.02%
2021/07/15	16.8	118.91	42.4	118.92	119.50	-25.6	41,646	-0.06%
2021/07/14	3	116.67	54	116.77	116.00	-51	41,038	-0.12%
2021/07/13	5	116.20	27.1	116.53	116.50	-22.1	41,122	-0.05%
2021/07/12	24.1	115.35	7.1	115.07	115.00	17	41,396	0.04%
2021/07/09	12.3	113.65	10.5	113.67	114.00	1.8	41,770	0.00%
2021/07/08	14.1	115.43	8.1	115.44	115.50	6	42,184	0.01%
2021/07/07	13.7	115.28	31	115.50	115.00	-17.3	42,614	-0.04%
2021/07/06	17	116.56	45.3	116.24	116.50	-28.3	43,302	-0.07%
2021/07/05	18	115.64	60.1	115.45	117.00	-42	43,911	-0.10%
2021/07/02	21	111.71	5	111.80	111.50	16	43,223	0.04%
2021/07/01	20	111.53	16	111.97	112.00	4	43,510	0.01%
2021/06/30	24.2	112.79	19.1	112.79	112.00	5.1	43,940	0.01%
2021/06/29	13.1	111.66	12	112.04	111.50	1.1	45,039	0.00%
2021/06/28	21	111.69	9.3	111.95	111.50	11.8	46,909	0.03%
2021/06/25	22	113.91	54	113.75	113.00	-32	47,286	-0.07%
2021/06/24	22	111.91	48	112.95	113.00	-26	47,379	-0.05%
2021/06/23	12	110.50	22.4	110.05	111.50	-10.4	47,741	-0.02%
2021/06/22	15	109.13	5.4	109.55	108.50	9.6	48,354	0.02%
2021/06/21	32.5	109.23	3.3	108.98	108.50	29.2	49,335	0.06%
2021/06/18	11.7	112.07	4	112.13	111.50	7.7	50,635	0.02%
2021/06/17	11	111.00	4	111.13	113.00	7	51,947	0.01%
2021/06/16	28.1	111.81	9	112.22	111.50	19.1	54,351	0.04%
2021/06/15	19	112.61	17	112.97	113.00	2	56,251	0.00%
2021/06/11	16	113.59	36.8	113.16	113.50	-20.8	58,242	-0.04%
2021/06/10	13	110.40	45.2	110.87	110.50	-32.2	59,189	-0.05%
2021/06/09	6.5	109.88	5	110.00	109.50	1.5	60,027	0.00%
2021/06/08	13.2	111.00	2	111.00	110.50	11.2	61,243	0.02%
2021/06/07	30.2	110.62	13	110.54	110.50	17.2	62,197	0.03%
2021/06/04	11.2	110.23	13	111.46	112.00	-1.8	62,654	0.00%
2021/06/03	24.1	111.36	23.5	112.18	111.00	0.6	62,906	0.00%
2021/06/02	78.1	112.04	13	112.35	112.00	65.1	63,414	0.10%
2021/06/01	5	114.50	36.5	114.27	114.50	-31.5	64,306	-0.05%
2021/05/31	10	112.90	35.2	113.30	113.50	-25.2	65,255	-0.04%
2021/05/28	5	110.60	15.3	111.03	111.00	-10.3	66,126	-0.02%
2021/05/27	19	108.76	21	109.10	109.50	-2	66,575	0.00%
2021/05/26	24.6	111.21	14.8	111.47	111.50	9.8	67,559	0.01%
2021/05/25	18.3	111.90	63.1	112.83	112.00	-44.9	69,013	-0.06%
2021/05/24	40	108.56	25.2	108.92	109.50	14.8	69,079	0.02%
2021/05/21	6.2	108.90	22.9	109.02	109.50	-16.7	69,408	-0.02%
2021/05/20	21	105.33	27	105.81	106.00	-6	69,516	-0.01%
2021/05/19	132.3	105.76	132.2	105.11	105.00	0.1	70,236	0.00%	大買/大賣/
2021/05/18	35.5	105.35	78.1	104.54	107.00	-42.7	70,231	-0.06%
2021/05/17	61.7	98.85	40.2	99.79	98.20	21.5	70,387	0.03%
2021/05/14	9.2	104.77	24.8	105.11	104.50	-15.7	70,236	-0.02%
2021/05/13	44.5	102.70	46.1	103.04	103.00	-1.6	70,571	0.00%
2021/05/12	166.7	102.36	169.1	101.12	102.00	-2.4	70,334	0.00%	大買/大賣/
2021/05/11	96.1	108.37	76	107.03	107.00	20	69,233	0.03%
2021/05/10	24	113.81	8.3	113.58	113.00	15.7	69,994	0.02%
2021/05/07	20.3	116.43	62	116.64	117.50	-41.7	72,312	-0.06%
2021/05/06	20.5	111.76	7.5	112.10	112.50	13	73,359	0.02%
2021/05/05	39.2	111.29	51.5	111.00	110.00	-12.3	74,195	-0.02%
2021/05/04	63.7	109.07	95.2	109.25	108.50	-31.5	75,249	-0.04%
2021/05/03	38.2	112.91	45.4	112.98	112.50	-7.2	76,133	-0.01%
2021/04/29	26	116.94	29.4	117.70	116.00	-3.4	78,603	0.00%
2021/04/28	34.6	117.18	28.3	117.11	117.00	6.3	79,282	0.01%
2021/04/27	124.2	118.65	115.2	119.51	118.50	9.1	80,842	0.01%	大買/大賣/
2021/04/26	59.9	118.45	11.5	118.17	117.50	48.4	81,368	0.06%
2021/04/23	35.4	118.06	52.1	118.33	119.00	-16.8	82,262	-0.02%
2021/04/22	27.4	118.22	56.1	118.36	117.50	-28.7	84,441	-0.03%
2021/04/21	23.8	120.25	17.2	120.53	120.00	6.6	88,574	0.01%
2021/04/20	19	121.50	19.2	121.77	122.00	-0.2	89,305	0.00%
2021/04/19	11.4	122.09	35.4	122.05	121.50	-24	90,633	-0.03%
2021/04/16	51.2	123.23	31.7	122.83	123.50	19.5	91,260	0.02%
2021/04/15	21.1	120.17	18	120.56	121.00	3.1	92,273	0.00%
2021/04/14	245.8	121.60	225.2	121.42	121.50	20.6	93,500	0.02%	大買/大賣/
2021/04/13	25.5	122.49	21.2	122.19	122.50	4.3	96,281	0.00%
2021/04/12	269	121.17	228.1	120.99	120.50	40.9	99,322	0.04%	大買/大賣/
2021/04/09	35.1	121.33	35.4	121.67	120.00	-0.3	102,027	0.00%
2021/04/08	11	122.41	8.2	122.69	122.50	2.8	101,224	0.00%
2021/04/07	12.1	123.30	16.1	123.72	123.50	-4	101,243	0.00%
2021/04/06	18.5	122.93	18.7	123.29	122.50	-0.2	101,439	0.00%
2021/04/01	62	122.18	98.3	122.09	121.50	-36.3	101,864	-0.04%
2021/03/31	85.1	124.48	289.5	125.24	124.00	-204.4	102,143	-0.20%	大賣/鉅額交易
2021/03/30	28.2	129.23	30.3	129.64	129.50	-2.1	100,661	0.00%
2021/03/29	28	128.04	10.4	128.10	128.50	17.6	100,823	0.02%
2021/03/26	32.5	127.29	30.4	127.25	126.50	2.1	101,700	0.00%
2021/03/25	68.4	127.23	19.1	127.31	126.50	49.3	101,299	0.05%
2021/03/24	187.9	128.90	124.6	128.33	128.00	63.3	100,686	0.06%	大買/大賣/
2021/03/23	148.1	132.27	83.1	131.78	130.50	65	99,806	0.07%	大買/
2021/03/22	135.1	124.72	171.7	127.58	130.00	-36.6	98,701	-0.04%	大買/大賣/
2021/03/19	162.1	124.79	112.9	125.10	123.50	49.2	97,546	0.05%	大買/大賣/
2021/03/18	99.3	129.52	162.2	129.77	129.50	-62.9	95,637	-0.07%	大賣/
2021/03/17	58.6	125.85	77.8	125.95	126.00	-19.2	94,357	-0.02%
2021/03/16	26.1	122.60	58.6	122.50	123.00	-32.5	92,873	-0.03%
2021/03/15	75.6	120.21	44.4	120.52	121.00	31.2	92,452	0.03%
2021/03/12	152.1	118.20	200.9	118.87	120.00	-48.8	93,263	-0.05%	大買/大賣/
2021/03/11	129.9	116.30	166	116.92	117.00	-36.1	94,385	-0.04%	大買/大賣/
2021/03/10	106.2	115.98	111.8	115.50	115.50	-5.5	93,926	-0.01%	大買/大賣/
2021/03/09	18.2	112.87	2.4	113.38	115.00	15.8	93,640	0.02%
2021/03/08	43.4	114.97	84	114.46	113.50	-40.6	93,481	-0.04%
2021/03/05	202	114.48	155.9	115.24	115.00	46.1	92,985	0.05%	大買/大賣/
2021/03/04	15.4	113.15	35.6	113.87	114.50	-20.2	92,545	-0.02%
2021/03/03	37.3	114.58	30.1	114.48	115.50	7.2	91,575	0.01%
2021/03/02	28.3	113.06	33	113.38	112.00	-4.7	90,689	-0.01%
2021/02/26	85	112.84	24.2	113.10	112.00	60.9	90,179	0.07%
2021/02/25	39	115.01	103.2	114.88	116.50	-64.2	88,553	-0.07%	大賣/
2021/02/24	96.3	112.71	68.4	111.25	110.50	27.9	87,097	0.03%
2021/02/23	34	110.56	56.6	110.94	111.50	-22.6	86,598	-0.03%
2021/02/22	77	112.40	38	112.09	111.00	39	86,137	0.05%
2021/02/19	45.5	110.19	63.6	110.47	110.00	-18.1	85,645	-0.02%
2021/02/18	13.1	113.54	19.1	113.58	113.00	-6	84,850	-0.01%
2021/02/17	39.3	114.00	31.2	114.05	114.00	8.1	84,908	0.01%
2021/02/05	34.4	113.87	30.8	114.89	113.50	3.6	83,928	0.00%
2021/02/04	20.3	114.23	12.1	113.92	114.00	8.2	83,134	0.01%
2021/02/03	26.3	116.33	25	116.10	116.50	1.3	82,680	0.00%
2021/02/02	62.9	115.99	114.1	115.95	116.50	-51.2	82,107	-0.06%	大賣/
2021/02/01	47.3	110.46	63	110.69	113.00	-15.7	81,389	-0.02%
2021/01/29	166.7	114.60	111.4	115.72	111.50	55.3	79,640	0.07%	大買/大賣/
2021/01/28	88.3	119.16	55.5	119.10	118.50	32.8	76,874	0.04%
2021/01/27	50.3	123.46	52.8	123.58	123.00	-2.6	75,136	0.00%
2021/01/26	84.5	122.71	61	122.31	122.00	23.5	73,916	0.03%
2021/01/25	85.1	120.21	330.4	120.41	123.00	-245.3	72,070	-0.34%	大賣/鉅額交易
2021/01/22	173.5	119.82	259.8	120.04	121.50	-86.3	70,174	-0.12%	大買/大賣/
2021/01/21	89.2	116.40	67.8	116.40	117.00	21.4	67,021	0.03%
2021/01/20	145	116.45	121.7	115.96	114.50	23.3	66,129	0.04%	大買/大賣/
2021/01/19	38.5	115.25	61.8	115.19	115.00	-23.3	64,197	-0.04%
2021/01/18	102.7	113.11	85.3	112.59	114.00	17.4	63,005	0.03%	大買/
2021/01/15	175.4	115.50	237.5	115.07	115.50	-62.1	61,737	-0.10%	大買/大賣/
2021/01/14	200.7	111.92	241.5	113.24	116.00	-40.7	59,302	-0.07%	大買/大賣/
2021/01/13	35.5	105.68	47.4	105.81	106.50	-12	54,542	-0.02%
2021/01/12	59.6	103.92	80.3	104.09	104.00	-20.7	53,983	-0.04%
2021/01/11	62.8	107.93	47	107.51	107.50	15.8	53,647	0.03%
2021/01/08	86	108.05	162.3	107.33	108.00	-76.2	53,291	-0.14%	大賣/
2021/01/07	101.7	107.19	85.9	106.91	107.00	15.9	51,832	0.03%	大買/
2021/01/06	147.4	105.70	157.6	105.34	105.00	-10.2	50,561	-0.02%	大買/大賣/
2021/01/05	147.9	103.25	141.3	103.24	104.00	6.6	47,274	0.01%	大買/大賣/
2021/01/04	125.2	97.41	223.5	96.43	99.90	-98.3	44,037	-0.22%	大買/大賣/
2020/12/31	4.5	91.68	14.7	91.75	92.00	-10.2	40,427	-0.03%
2020/12/30	12	90.82	14.1	90.93	91.60	-2.1	40,179	-0.01%
2020/12/29	22.3	90.72	39	91.16	90.40	-16.7	39,796	-0.04%
2020/12/28	40.2	92.25	39.2	91.98	91.80	1	39,355	0.00%
2020/12/25	37.5	91.67	203.7	91.48	91.80	-166.2	38,556	-0.43%	大賣/鉅額交易
2020/12/24	17	89.42	21	89.42	89.60	-4	37,188	-0.01%
2020/12/23	47	88.89	73.1	88.60	88.80	-26.1	37,032	-0.07%
2020/12/22	74	88.94	40.6	89.42	87.70	33.4	36,732	0.09%
2020/12/21	14.7	87.91	4	87.03	88.00	10.7	36,124	0.03%
2020/12/18	36	87.71	11	87.88	87.70	25	35,941	0.07%
2020/12/17	15.2	87.89	7	88.03	87.80	8.2	35,866	0.02%
2020/12/16	9.3	87.67	12	87.83	88.20	-2.7	35,716	-0.01%
2020/12/15	18.9	86.96	17	87.04	87.10	1.9	35,463	0.01%
2020/12/14	46	88.43	14	88.79	87.70	32	35,162	0.09%
2020/12/11	30	87.07	22.4	87.25	87.60	7.6	34,666	0.02%
2020/12/10	18.3	88.33	43.7	88.13	87.70	-25.4	33,930	-0.07%
2020/12/09	42.2	88.72	28.4	88.82	89.00	13.8	33,480	0.04%
2020/12/08	138.8	88.29	134.5	88.30	87.60	4.3	32,621	0.01%	大買/大賣/
2020/12/07	113.1	85.79	196.5	86.39	87.90	-83.3	31,140	-0.27%	大買/大賣/
2020/12/04	60	82.94	29.1	82.91	82.90	30.9	28,798	0.11%
2020/12/03	16	82.14	22.3	82.09	82.00	-6.3	28,368	-0.02%
2020/12/02	12	82.51	4	82.60	82.70	8	28,204	0.03%
2020/12/01	11.6	82.65	11	82.56	82.90	0.6	28,227	0.00%
2020/11/30	12	82.39	13	82.58	82.30	-1	28,504	0.00%
2020/11/27	8	82.51	22	82.60	82.60	-14	27,917	-0.05%
2020/11/26	43.3	82.81	13	82.95	83.00	30.3	27,869	0.11%
2020/11/25	3	81.83	3	81.90	82.00	0	27,823	0.00%
2020/11/24	15.3	82.27	8.1	82.24	82.00	7.2	27,853	0.03%
2020/11/23	4.5	82.82	42	82.82	82.90	-37.5	27,877	-0.13%
2020/11/20	5	82.38	9	82.34	82.50	-4	27,738	-0.01%
2020/11/19	6	82.80	32.8	82.72	82.90	-26.8	27,618	-0.10%
2020/11/18	19	83.20	25	83.14	83.20	-6	27,595	-0.02%
2020/11/17	29	82.72	39.2	82.88	83.00	-10.2	27,491	-0.04%
2020/11/16	14.1	82.41	63	82.44	82.60	-48.9	27,885	-0.18%
2020/11/13	31	81.49	14.3	81.60	81.40	16.7	27,577	0.06%
2020/11/12	5.1	81.60	32	81.73	81.90	-27	27,494	-0.10%
2020/11/11	13	81.02	45	81.32	81.60	-32	27,213	-0.12%
2020/11/10	22	80.66	20	80.71	80.80	2	27,174	0.01%
2020/11/09	8.3	80.85	40	80.99	81.20	-31.7	28,235	-0.11%
2020/11/06	5.1	79.46	7	79.54	79.70	-1.9	28,321	-0.01%
2020/11/05	10	79.03	0	0.00	79.00	10	28,488	0.04%
2020/11/04	0	78.90	4.6	78.90	78.80	-4.6	29,073	-0.02%
2020/11/03	3.2	78.40	5	78.38	78.30	-1.8	29,122	-0.01%
2020/11/02	3.4	77.93	4	78.08	78.30	-0.6	29,432	0.00%
2020/10/30	6.2	77.51	1	77.80	77.50	5.2	29,600	0.02%
2020/10/29	7.5	77.45	8	77.65	78.00	-0.5	29,550	0.00%
2020/10/28	34.5	78.63	6.1	78.70	78.30	28.4	30,059	0.09%
2020/10/27	3	79.77	22.2	79.70	80.00	-19.2	30,234	-0.06%
2020/10/26	3.6	80.43	5	80.28	80.20	-1.4	30,632	0.00%
2020/10/23	10	80.77	9	80.88	80.70	1	31,049	0.00%
2020/10/22	11	80.45	11	80.31	80.80	0	32,073	0.00%
2020/10/21	12	80.77	10	80.71	80.40	2	32,779	0.01%
2020/10/20	10	81.50	12	81.46	81.40	-2	33,058	-0.01%
2020/10/19	24	80.84	76	80.94	81.30	-52	33,610	-0.15%
2020/10/16	18	79.19	32	79.14	78.60	-14	33,408	-0.04%
2020/10/15	16	78.16	23	78.13	78.10	-7	33,847	-0.02%
2020/10/14	3	78.33	22	78.23	78.00	-19	34,602	-0.05%
2020/10/13	3.5	78.49	25	78.72	78.90	-21.5	34,800	-0.06%
2020/10/12	12	78.42	10	78.63	78.70	2	35,259	0.01%
2020/10/08	30.6	77.63	3	77.77	78.00	27.6	35,425	0.08%
2020/10/07	2	77.50	3	77.60	77.40	-1	35,744	0.00%
2020/10/06	0	0.00	5	78.06	77.80	-5	36,066	-0.01%
2020/10/05	12.1	77.63	6	77.95	77.70	6	36,653	0.02%
2020/09/30	13.2	77.67	6	77.72	77.40	7.2	37,159	0.02%
2020/09/29	5.3	77.49	19	77.55	77.00	-13.7	37,455	-0.04%
2020/09/28	8.3	76.60	6	76.53	76.90	2.3	37,793	0.01%
2020/09/25	29	74.70	1.2	75.22	74.30	27.8	38,001	0.07%
2020/09/24	93	75.47	2	75.10	75.00	91	38,076	0.24%
2020/09/23	4	76.70	4	76.88	76.70	0	37,687	0.00%
2020/09/22	17	76.99	5	76.96	76.80	12	38,132	0.03%
2020/09/21	30.2	77.72	2	77.60	77.40	28.2	38,706	0.07%
2020/09/18	27.9	77.66	0	78.00	77.60	27.9	40,000	0.07%
2020/09/17	31.3	78.34	5	78.40	78.10	26.3	40,947	0.06%
2020/09/16	15	78.99	78	78.98	78.80	-63	41,362	-0.15%
2020/09/15	14	79.15	3	79.23	79.10	11	41,339	0.03%
2020/09/14	9	79.13	17	79.24	79.40	-8	41,646	-0.02%
2020/09/11	4.3	78.34	7	78.36	78.50	-2.7	41,491	-0.01%
2020/09/10	24.1	78.29	16	78.30	78.50	8.1	41,523	0.02%
2020/09/09	18	77.01	4	77.35	77.90	14	41,410	0.03%
2020/09/08	16.6	77.72	13	77.83	77.50	3.6	41,473	0.01%
2020/09/07	15	76.94	14	77.12	77.30	1	41,611	0.00%
2020/09/04	37.1	76.97	10	77.00	76.90	27.1	41,954	0.06%
2020/09/03	17.3	78.20	23	78.61	77.70	-5.7	41,789	-0.01%
2020/09/02	94	77.04	43	77.21	77.80	51	41,734	0.12%
2020/09/01	5.2	76.73	0.4	77.20	77.00	4.8	42,211	0.01%
2020/08/31	19.6	77.50	24	77.97	76.90	-4.5	42,474	-0.01%
2020/08/28	13	77.65	3	77.63	77.50	10	42,692	0.02%
2020/08/27	23.3	77.82	6	77.60	77.50	17.3	42,988	0.04%
2020/08/26	6.3	78.05	3	78.30	78.20	3.3	43,281	0.01%
2020/08/25	6.2	78.16	10	78.20	78.30	-3.9	43,441	-0.01%
2020/08/24	15	77.88	0.6	78.00	77.60	14.4	43,891	0.03%
2020/08/21	14.2	77.88	3.4	78.22	78.20	10.7	43,964	0.02%
2020/08/20	53	77.34	12	77.43	77.10	41	43,929	0.09%
2020/08/19	3.2	79.37	18	80.43	79.30	-14.9	43,368	-0.03%
2020/08/18	14.4	79.74	5	79.78	79.80	9.4	43,283	0.02%
2020/08/17	13.3	80.60	4	80.15	80.20	9.3	43,604	0.02%
2020/08/14	8.4	80.03	4.8	80.13	80.40	3.6	43,618	0.01%
2020/08/13	93.1	80.42	55	80.08	79.50	38.1	43,559	0.09%
2020/08/12	32	80.97	29.6	80.49	81.40	2.4	42,948	0.01%
2020/08/11	23.5	80.01	23	79.89	79.80	0.5	43,139	0.00%
2020/08/10	21.2	80.08	34	80.41	80.50	-12.8	43,407	-0.03%
2020/08/07	8.1	78.70	5	78.56	78.30	3.1	43,275	0.01%
2020/08/06	14	79.03	17	79.05	79.00	-3	43,625	-0.01%
2020/08/05	28.1	78.09	1	77.90	77.90	27.1	43,829	0.06%
2020/08/04	7.4	77.81	5	77.88	78.10	2.4	44,340	0.01%
2020/08/03	53	77.64	30.3	77.75	77.10	22.7	44,597	0.05%
2020/07/31	24	79.00	20	79.03	78.40	4	44,108	0.01%
2020/07/30	30	77.93	8	78.08	78.00	22	43,832	0.05%
2020/07/29	35	78.43	10	78.47	78.00	25	43,666	0.06%
2020/07/28	48.1	79.16	51	80.09	78.40	-3	43,848	-0.01%
2020/07/27	129.3	78.36	36.6	78.37	78.00	92.7	43,342	0.21%	大買/
2020/07/24	32.2	80.70	37	80.81	80.00	-4.8	42,760	-0.01%
2020/07/23	82.7	81.88	13	81.99	82.10	69.7	42,348	0.16%
2020/07/22	41.2	85.53	37.1	85.52	85.90	4.1	41,517	0.01%
2020/07/21	33.7	85.41	44	85.43	85.30	-10.3	40,594	-0.03%
2020/07/20	13.2	86.13	94	86.34	86.80	-80.8	39,798	-0.20%
2020/07/17	21.2	88.13	19	88.11	88.00	2.2	39,066	0.01%
2020/07/16	10	87.60	20.9	87.67	87.60	-10.9	39,095	-0.03%
2020/07/15	9.4	86.74	27	86.76	86.60	-17.7	38,790	-0.05%
2020/07/14	12	87.10	5.1	86.69	86.30	6.9	39,163	0.02%
2020/07/13	4	86.33	24.9	86.26	86.70	-20.9	39,298	-0.05%
2020/07/10	34.3	85.16	43.7	85.35	84.80	-9.4	39,392	-0.02%
2020/07/09	66.8	86.77	5.6	86.74	86.20	61.2	39,134	0.16%
2020/07/08	72	86.94	10	86.96	87.00	62	38,728	0.16%
2020/07/07	12	86.47	88	86.42	87.00	-76	38,430	-0.20%
2020/07/06	12.2	86.06	12	86.38	86.40	0.2	38,484	0.00%
2020/07/03	24.5	85.31	13	85.76	85.30	11.5	39,251	0.03%
2020/07/02	21	85.36	20	85.30	86.00	1	39,318	0.00%
2020/07/01	26	86.38	35	86.58	85.90	-9	39,567	-0.02%
2020/06/30	15	86.12	134.4	86.06	86.30	-119.4	39,234	-0.30%	大賣/鉅額交易
2020/06/29	110	84.43	71	84.42	85.20	39	38,911	0.10%	大買/
2020/06/24	43.5	82.86	63	82.76	83.50	-19.6	37,861	-0.05%
2020/06/23	68	80.01	23.6	80.01	80.20	44.4	37,387	0.12%
2020/06/22	12	78.58	20	78.40	78.90	-8	37,269	-0.02%
2020/06/19	1.2	78.55	4.2	78.61	78.80	-3	37,883	-0.01%
2020/06/18	32	77.98	18	78.19	78.50	14	37,988	0.04%
2020/06/17	3.3	78.17	18	78.39	78.20	-14.7	38,713	-0.04%
2020/06/16	18	77.97	9	78.19	78.40	9	40,122	0.02%
2020/06/15	7.3	77.33	13.4	77.20	77.00	-6.1	41,533	-0.01%
2020/06/12	25.2	77.68	14	77.56	78.00	11.2	42,349	0.03%
2020/06/11	49	79.11	54	78.81	78.60	-5	42,992	-0.01%
2020/06/10	4.1	79.63	9	79.60	79.90	-5	43,388	-0.01%
2020/06/09	20	79.94	8	79.75	79.50	12	44,767	0.03%
2020/06/08	3	79.37	26	79.42	79.70	-23	45,559	-0.05%
2020/06/05	11	77.86	16.2	78.07	78.50	-5.2	45,175	-0.01%
2020/06/04	2	78.20	29	78.22	78.40	-27	45,232	-0.06%
2020/06/03	19.2	78.12	37	78.13	78.10	-17.8	45,254	-0.04%
2020/06/02	2.2	77.01	39	77.09	77.10	-36.8	45,186	-0.08%
2020/06/01	2.4	76.54	23	76.42	76.20	-20.6	45,106	-0.05%
2020/05/29	6.1	74.83	8.7	75.03	75.80	-2.6	45,158	-0.01%
2020/05/28	32.2	75.09	5	75.44	75.30	27.2	44,994	0.06%
2020/05/27	9.8	75.12	12	75.12	75.30	-2.2	45,453	0.00%
2020/05/26	31	74.85	11	74.95	74.80	20	45,969	0.04%
2020/05/25	16	73.07	11	73.16	73.60	5	46,216	0.01%
2020/05/22	49	73.79	4	73.70	73.60	45	46,552	0.10%
2020/05/21	9	74.78	10	74.79	74.70	-1	46,325	0.00%
2020/05/20	15	74.77	1	74.70	74.50	14	46,417	0.03%
2020/05/19	25.2	75.19	6	74.92	74.80	19.2	46,489	0.04%
2020/05/18	65.1	75.35	16	76.02	75.00	49.1	46,100	0.11%
2020/05/15	35	77.41	25	77.52	77.10	10	45,526	0.02%
2020/05/14	32	78.19	43.4	78.37	78.20	-11.4	45,023	-0.03%
2020/05/13	61	78.21	20.2	78.53	78.80	40.8	44,680	0.09%
2020/05/12	22.6	77.51	7	77.67	77.30	15.6	44,565	0.03%
2020/05/11	35.1	77.97	61	78.32	78.90	-25.9	44,747	-0.06%
2020/05/08	8.1	76.32	13.8	76.37	76.20	-5.7	44,242	-0.01%
2020/05/07	7	75.26	48	75.31	75.20	-41	44,308	-0.09%
2020/05/06	42	74.42	24	74.65	74.30	18	44,218	0.04%
2020/05/05	12	74.24	2	74.35	74.10	10	44,492	0.02%
2020/05/04	47	74.48	14	74.48	74.50	33	44,768	0.07%
2020/04/30	45	76.60	133.9	76.72	77.00	-88.9	44,694	-0.20%	大賣/
2020/04/29	5	76.00	27.4	75.92	75.60	-22.4	44,975	-0.05%
2020/04/28	6	75.17	7	74.96	75.20	-1	45,609	0.00%
2020/04/27	18	74.68	16	74.96	74.90	2	47,798	0.00%
2020/04/24	1	74.00	7	73.91	73.80	-6	47,910	-0.01%
2020/04/23	83.1	74.97	25	74.33	74.00	58.1	48,896	0.12%
2020/04/22	30.1	72.97	10	73.27	73.90	20.1	48,768	0.04%
2020/04/21	158	74.00	110	73.56	73.50	48	48,703	0.10%	大買/大賣/
2020/04/20	8	76.00	24.1	75.88	76.20	-16.1	48,171	-0.03%
2020/04/17	23.2	75.79	42	75.98	75.80	-18.8	48,024	-0.04%
2020/04/16	18	74.29	38	74.52	74.00	-20	47,392	-0.04%
2020/04/15	28	74.53	2	74.55	74.10	26	47,157	0.06%
2020/04/14	7.4	74.08	16	74.16	74.40	-8.6	47,387	-0.02%
2020/04/13	18	73.26	21	73.20	73.10	-3	47,485	-0.01%
2020/04/10	22	73.77	14	73.57	73.90	8	47,506	0.02%
2020/04/09	277	74.66	234	74.29	74.00	43	47,817	0.09%	大買/大賣/
2020/04/08	180.1	73.17	202	74.55	75.00	-21.9	47,242	-0.05%	大買/大賣/
2020/04/07	24	71.03	20	71.40	71.20	4	45,981	0.01%
2020/04/06	15.4	69.71	29	69.67	70.20	-13.6	45,466	-0.03%
2020/04/01	11.1	70.07	5	70.10	70.00	6.1	44,975	0.01%
2020/03/31	17	70.06	24	70.00	69.90	-7	44,733	-0.02%
2020/03/30	21.5	69.71	6	69.77	70.00	15.5	44,283	0.04%
2020/03/27	248.2	71.42	116	70.34	70.10	132.2	43,919	0.30%	大買/大賣/鉅額交易
2020/03/26	171.1	71.23	174.8	70.99	71.00	-3.7	43,204	-0.01%	大買/大賣/
2020/03/25	120	72.17	272	71.62	71.40	-152	43,208	-0.35%	大買/大賣/鉅額交易
2020/03/24	137	69.95	148	70.19	69.40	-11	42,793	-0.03%	大買/大賣/
2020/03/23	80.9	67.72	53	67.96	67.50	27.9	43,074	0.06%
2020/03/20	199.9	70.11	146.5	70.48	70.80	53.4	42,561	0.13%	大買/大賣/
2020/03/19	154.1	67.62	112.4	67.77	66.30	41.7	41,412	0.10%	大買/大賣/
2020/03/18	92.1	70.38	44	70.98	70.00	48.1	40,185	0.12%
2020/03/17	96.1	70.52	67	71.03	70.60	29.1	39,472	0.07%
2020/03/16	35.2	72.32	17	73.23	71.10	18.2	38,858	0.05%
2020/03/13	196.8	70.88	309	70.84	74.60	-112.2	38,007	-0.30%	大買/大賣/鉅額交易
2020/03/12	75.4	75.65	6	75.57	74.70	69.4	36,846	0.19%
2020/03/11	21	79.13	9	79.19	78.60	12	35,761	0.03%
2020/03/10	20.6	78.93	10	79.34	79.40	10.6	35,582	0.03%
2020/03/09	46.2	79.44	4	79.40	79.10	42.2	35,358	0.12%
2020/03/06	47.4	80.99	32	80.93	80.80	15.4	35,166	0.04%
2020/03/05	119.3	83.45	138.5	82.83	82.70	-19.2	35,040	-0.05%	大買/大賣/
2020/03/04	5.4	81.59	13	81.59	81.70	-7.6	35,049	-0.02%
2020/03/03	4.1	81.02	10	81.30	81.00	-5.9	34,888	-0.02%
2020/03/02	24	79.11	16	79.33	79.20	8	34,638	0.02%
2020/02/27	15.7	80.53	5	80.70	80.30	10.7	34,937	0.03%
2020/02/26	74	81.30	44	81.86	81.10	30	34,982	0.09%
2020/02/25	12.2	81.82	25	81.93	82.30	-12.8	34,763	-0.04%
2020/02/24	34	80.62	4	80.78	80.70	30	34,847	0.09%
2020/02/21	17	81.85	6.7	81.87	81.70	10.3	35,036	0.03%
2020/02/20	10.3	82.99	8	83.41	82.80	2.3	36,338	0.01%
2020/02/19	18	83.48	3	84.13	83.80	15	36,346	0.04%
2020/02/18	11.4	83.43	5	83.10	83.40	6.4	36,642	0.02%
2020/02/17	10.1	83.87	1	83.90	83.90	9.1	37,750	0.02%
2020/02/14	6.1	84.70	34	84.90	84.90	-27.9	38,341	-0.07%
2020/02/13	29	85.14	33	85.61	84.70	-4	39,439	-0.01%
2020/02/12	24	84.86	58.1	84.28	85.50	-34.1	40,708	-0.08%
2020/02/11	2.4	83.07	43.4	83.02	82.90	-41	41,559	-0.10%
2020/02/10	82	81.29	36.9	81.60	82.00	45.1	42,608	0.11%
2020/02/07	10.8	82.95	9	82.81	82.90	1.8	43,602	0.00%
2020/02/06	32.1	82.82	42.1	82.79	83.60	-10	45,059	-0.02%
2020/02/05	4	82.13	12.8	82.02	82.20	-8.8	46,922	-0.02%
2020/02/04	21	82.98	12	83.34	82.20	9	48,200	0.02%
2020/02/03	22	80.28	39	80.41	82.20	-17	48,094	-0.04%
2020/01/31	57.8	83.94	11	84.43	83.20	46.8	47,505	0.10%
2020/01/30	282.2	84.09	307.8	83.61	83.10	-25.6	47,070	-0.05%	大買/大賣/
2020/01/20	8	92.36	16	92.76	92.30	-8	44,925	-0.02%
2020/01/17	34	91.67	76	92.05	92.30	-42	44,926	-0.09%
2020/01/16	9	89.97	1.5	89.94	90.00	7.5	44,307	0.02%
2020/01/15	21	89.52	6	90.07	89.90	15	45,467	0.03%
2020/01/14	34	89.81	15	89.97	90.00	19	46,469	0.04%
2020/01/13	5	89.06	10	89.12	89.60	-5	46,698	-0.01%
2020/01/10	50.1	88.12	19	88.66	89.00	31.1	47,630	0.07%
2020/01/09	12.4	87.46	8	87.46	87.10	4.4	48,452	0.01%
2020/01/08	46.2	87.19	29	87.17	86.50	17.2	48,573	0.04%
2020/01/07	24.1	89.47	16.1	89.06	89.10	8	48,302	0.02%
2020/01/06	17.4	90.70	19.2	90.67	90.50	-1.8	48,395	0.00%
2020/01/03	16.9	91.48	29	91.49	91.60	-12.1	48,271	-0.03%
2020/01/02	6.3	90.60	2	91.25	90.80	4.3	48,116	0.01%
2019/12/31	14.3	90.87	1.8	90.87	90.80	12.5	48,193	0.03%
2019/12/30	18.7	91.49	24.4	91.70	90.90	-5.7	48,265	-0.01%
2019/12/27	5	91.58	15.7	91.70	91.50	-10.7	48,462	-0.02%
2019/12/26	7	90.83	55.1	90.89	90.80	-48	48,560	-0.10%
2019/12/25	4	91.00	7.8	91.15	91.00	-3.8	49,146	-0.01%
2019/12/23	7	91.24	7	91.06	91.50	0	49,552	0.00%
2019/12/20	0.1	91.10	16.7	91.94	91.10	-16.6	49,578	-0.03%
2019/12/19	1	91.80	4.1	91.87	92.20	-3.1	49,260	-0.01%
2019/12/18	7.6	92.33	66.8	92.31	92.40	-59.2	48,958	-0.12%
2019/12/17	22.6	91.37	1.5	91.61	91.60	21.1	48,539	0.04%
2019/12/16	7	91.53	11	91.76	91.60	-4	48,561	-0.01%
2019/12/13	23	91.68	14	91.54	91.00	9	48,552	0.02%
2019/12/12	8	91.50	93	91.77	91.00	-85	48,727	-0.17%
2019/12/11	7	91.20	23	91.14	91.30	-16	48,865	-0.03%
2019/12/10	3	90.23	4	90.28	90.30	-1	49,354	0.00%
2019/12/09	9	91.06	17	91.17	91.00	-8	49,715	-0.02%
2019/12/06	4	90.23	34.7	90.02	90.50	-30.7	49,472	-0.06%
2019/12/05	2.2	90.06	16.3	90.16	89.90	-14.1	49,467	-0.03%
2019/12/04	10	89.04	1	89.50	89.50	9	49,622	0.02%
2019/12/03	14.1	89.27	27	89.15	90.00	-12.9	49,672	-0.03%
2019/12/02	9.2	88.01	10.1	87.48	88.60	-0.9	49,485	0.00%
2019/11/29	19.2	88.97	2	88.85	88.50	17.2	49,213	0.03%
2019/11/28	2.1	90.09	6	90.60	89.80	-3.9	48,897	-0.01%
2019/11/27	12.1	90.04	21	90.13	90.60	-8.9	49,237	-0.02%
2019/11/26	14	89.86	14	90.10	89.90	0	49,243	0.00%
2019/11/25	25.2	89.68	11	90.03	89.60	14.2	48,294	0.03%
2019/11/22	29	91.68	7.7	91.94	91.40	21.3	47,978	0.04%
2019/11/21	5	91.60	24.8	91.26	92.50	-19.8	47,972	-0.04%
2019/11/20	24	91.94	22.2	91.98	91.90	1.8	47,375	0.00%
2019/11/19	57	92.05	154.8	92.22	92.80	-97.8	47,024	-0.21%	大賣/
2019/11/18	13.3	90.39	32.9	90.16	90.50	-19.7	45,679	-0.04%
2019/11/15	27	90.08	28.6	90.30	90.10	-1.6	45,397	0.00%
2019/11/14	48	90.49	55.5	90.29	89.30	-7.5	45,007	-0.02%
2019/11/13	47	89.93	26.2	89.89	89.70	20.8	44,081	0.05%
2019/11/12	42	89.69	65.3	90.00	91.00	-23.3	43,699	-0.05%
2019/11/11	62.2	88.24	235.7	87.86	87.90	-173.5	42,815	-0.41%	大賣/鉅額交易
2019/11/08	62.2	91.73	71.4	91.72	90.90	-9.2	41,247	-0.02%
2019/11/07	14.2	90.57	81	90.34	90.80	-66.8	39,749	-0.17%
2019/11/06	54.4	90.01	91.1	89.94	90.40	-36.8	38,542	-0.10%
2019/11/05	38	89.88	107	89.82	90.00	-69	37,282	-0.19%	大賣/
2019/11/04	48.2	87.32	115.1	88.07	89.00	-67	36,054	-0.19%	大賣/
2019/11/01	45.5	82.58	133.2	83.82	84.80	-87.7	34,294	-0.26%	大賣/
2019/10/31	2	81.10	12	80.91	80.60	-10	33,093	-0.03%
2019/10/30	63	80.23	6	80.33	80.20	57	32,959	0.17%
2019/10/29	36	80.74	23	81.10	80.80	13	32,835	0.04%
2019/10/28	8	80.44	2	80.25	80.10	6	32,576	0.02%
2019/10/25	24	80.42	37	80.06	80.20	-13	32,470	-0.04%
2019/10/24	23	80.55	8.1	80.44	80.50	14.9	32,252	0.05%
2019/10/23	45	80.01	80.1	80.08	80.50	-35.1	32,630	-0.11%
2019/10/22	25.4	78.81	147.2	79.10	79.50	-121.8	32,364	-0.38%	大賣/鉅額交易
2019/10/21	1.6	76.80	11	77.06	77.60	-9.4	31,601	-0.03%
2019/10/18	16	77.64	121.4	77.68	76.90	-105.4	31,704	-0.33%	大賣/鉅額交易
2019/10/17	4	76.68	63	76.39	77.20	-59	30,791	-0.19%
2019/10/16	7	74.93	30	74.94	75.00	-23	29,769	-0.08%
2019/10/15	7.4	74.98	5	75.00	74.70	2.4	29,704	0.01%
2019/10/14	3	74.20	13	74.26	74.50	-10	30,027	-0.03%
2019/10/09	10.1	73.30	10.9	73.31	72.90	-0.8	29,767	0.00%
2019/10/08	5	73.82	29	73.68	74.00	-24	29,894	-0.08%
2019/10/07	17	73.51	27	73.59	73.40	-10	29,759	-0.03%
2019/10/04	13.1	72.21	29	72.26	72.70	-15.9	29,672	-0.05%
2019/10/03	27.3	71.85	1	71.90	72.00	26.3	29,708	0.09%
2019/10/02	34.1	72.36	2.2	72.45	72.30	31.9	29,572	0.11%
2019/10/01	25.1	72.56	19	72.72	72.60	6.1	29,331	0.02%
2019/09/27	6	73.50	13	73.43	73.20	-7	28,815	-0.02%
2019/09/26	7.1	74.28	4	74.35	74.00	3.1	28,901	0.01%
2019/09/25	11.4	74.59	1	74.10	74.80	10.4	28,895	0.04%
2019/09/24	16	74.74	1.8	75.01	74.90	14.2	29,218	0.05%
2019/09/23	1	74.50	10	74.59	74.70	-9	29,240	-0.03%
2019/09/20	13.1	74.23	1	74.20	74.50	12.1	29,577	0.04%
2019/09/19	45.3	73.82	7	73.76	73.50	38.3	29,314	0.13%
2019/09/18	39	74.76	34	74.41	74.40	5	29,144	0.02%
2019/09/17	30.1	74.73	29	74.63	74.60	1.1	29,059	0.00%
2019/09/16	17.4	75.70	34	75.52	76.00	-16.6	29,303	-0.06%
2019/09/12	23.1	75.68	18.1	75.51	76.00	5	29,068	0.02%
2019/09/11	46.3	74.53	24	74.79	74.50	22.3	28,869	0.08%
2019/09/10	6.3	73.94	1	74.00	74.10	5.3	28,884	0.02%
2019/09/09	14	75.06	3	74.97	74.70	11	29,030	0.04%
2019/09/06	5.2	75.42	10.7	75.48	75.00	-5.5	29,372	-0.02%
2019/09/05	15	74.80	18	74.77	74.90	-3	29,587	-0.01%
2019/09/04	5.9	74.13	2	74.25	74.30	3.9	29,815	0.01%
2019/09/03	0	0.00	10	74.10	73.60	-10	29,905	-0.03%
2019/09/02	20.1	74.03	17.1	73.91	74.00	3	30,251	0.01%
2019/08/30	5	73.28	33	73.73	74.20	-28	30,587	-0.09%
2019/08/29	3	71.93	1	71.90	71.90	2	30,724	0.01%
2019/08/28	14	72.27	1	72.20	72.40	13	31,041	0.04%
2019/08/27	5.3	72.16	0	0.00	72.20	5.3	31,307	0.02%
2019/08/26	12.2	71.93	21	72.02	72.00	-8.8	31,562	-0.03%
2019/08/23	27.5	73.48	8	73.30	73.30	19.5	31,812	0.06%
2019/08/22	15	73.99	1	74.00	73.90	14	32,267	0.04%
2019/08/21	11	73.45	13	72.89	73.50	-2	34,158	-0.01%
2019/08/20	10	72.52	0	0.00	72.40	10	34,127	0.03%
2019/08/19	21	72.37	1	72.90	72.40	20	34,491	0.06%
2019/08/16	17.3	72.28	2	71.90	72.00	15.3	35,197	0.04%
2019/08/15	34	71.61	6	71.60	71.60	28	35,147	0.08%
2019/08/14	27	73.34	24.8	73.04	72.60	2.2	35,268	0.01%
2019/08/13	5.2	73.16	1	73.20	72.90	4.2	35,218	0.01%
2019/08/12	7	73.63	7	73.86	73.70	0	35,749	0.00%
2019/08/08	24.1	73.28	0	0.00	73.10	24.1	36,472	0.07%
2019/08/07	41.1	73.09	5	73.22	72.90	36.1	37,306	0.10%
2019/08/06	31	72.22	19	72.15	73.30	12	37,843	0.03%
2019/08/05	20	73.29	16	73.01	72.80	4	37,786	0.01%
2019/08/02	24	75.95	34	75.64	75.50	-10	37,404	-0.03%
2019/08/01	12.2	77.97	2	78.05	77.90	10.2	37,162	0.03%
2019/07/31	2	78.60	4.1	78.53	78.60	-2.1	37,041	-0.01%
2019/07/30	17.8	77.99	26	77.80	77.80	-8.2	37,167	-0.02%
2019/07/29	1	78.30	3	78.27	78.40	-2	37,511	-0.01%
2019/07/26	10.2	78.61	0.3	78.60	78.40	10	37,626	0.03%
2019/07/25	118.2	78.46	13	78.52	78.60	105.2	37,671	0.28%	大買/鉅額交易
2019/07/24	48	81.16	19	81.17	81.30	29	37,192	0.08%
2019/07/23	36	80.83	6.6	80.57	80.90	29.4	36,534	0.08%
2019/07/22	12	80.53	11	80.32	80.60	1	36,414	0.00%
2019/07/19	2	79.75	15	79.77	79.30	-13	36,308	-0.04%
2019/07/18	5.4	79.14	0	0.00	79.00	5.4	36,773	0.01%
2019/07/17	14	80.19	13	79.56	79.30	1	37,533	0.00%
2019/07/16	6	79.88	11	80.03	80.00	-5	37,702	-0.01%
2019/07/15	5	77.46	19.6	77.24	78.10	-14.6	38,121	-0.04%
2019/07/12	5	77.72	10	77.80	77.60	-5	40,175	-0.01%
2019/07/11	28	78.19	1.1	78.20	78.20	26.9	41,245	0.07%
2019/07/10	15	77.91	2.6	77.94	77.90	12.4	42,238	0.03%
2019/07/09	5.2	78.17	12.1	77.99	77.90	-6.9	43,101	-0.02%
2019/07/08	1	78.60	4	78.80	79.00	-3	43,727	-0.01%
2019/07/05	2.8	78.20	3	78.07	78.20	-0.2	44,148	0.00%
2019/07/04	7	77.80	0.8	77.80	77.70	6.2	44,538	0.01%
2019/07/03	22.2	78.23	17	78.55	77.50	5.2	44,768	0.01%
2019/07/02	10.1	79.11	21	79.20	79.10	-10.9	45,091	-0.02%
2019/07/01	25	79.08	11	79.15	79.40	14	45,435	0.03%
2019/06/28	2	77.75	3	77.50	77.40	-1	46,469	0.00%
2019/06/27	10	77.50	2	77.30	77.40	8	48,925	0.02%
2019/06/26	9	76.12	11.6	76.33	76.30	-2.6	49,037	-0.01%
2019/06/25	2.8	76.72	55	76.71	76.40	-52.2	48,862	-0.11%
2019/06/24	1	75.40	23.1	76.27	77.10	-22.1	48,644	-0.05%
2019/06/21	47	77.98	63	77.41	76.80	-16	48,291	-0.03%
2019/06/20	4.2	77.60	16	77.31	77.70	-11.8	47,665	-0.02%
2019/06/19	3.1	76.55	20	77.00	77.20	-16.9	47,481	-0.04%
2019/06/18	15	76.05	14	75.84	75.90	1	46,966	0.00%
2019/06/17	7	75.70	11	76.28	76.40	-4	46,586	-0.01%
2019/06/14	50.5	74.74	8	75.11	75.10	42.5	46,296	0.09%
2019/06/13	21	74.02	129	73.81	74.20	-108	45,938	-0.24%	大賣/鉅額交易
2019/06/12	20	72.44	18	73.29	73.70	2	45,892	0.00%
2019/06/11	22.1	72.24	15	72.41	72.40	7.1	45,480	0.02%
2019/06/10	110.1	71.88	13	72.00	72.10	97.1	45,277	0.21%	大買/
2019/06/06	22.6	71.23	3	71.33	71.10	19.6	44,971	0.04%
2019/06/05	68.4	71.57	6	72.30	71.00	62.4	44,606	0.14%
2019/06/04	15.1	72.30	0	0.00	71.80	15.1	44,249	0.03%
2019/06/03	2.1	72.83	4	72.73	73.40	-1.9	43,903	0.00%
2019/05/31	25.5	73.92	8	74.46	73.90	17.5	43,607	0.04%
2019/05/30	63.4	72.80	22.9	73.00	73.40	40.5	42,989	0.09%
2019/05/29	16	70.91	14.8	70.66	72.20	1.2	42,844	0.00%
2019/05/28	8.3	71.40	0	0.00	71.20	8.3	42,521	0.02%
2019/05/27	41.9	71.50	3.1	71.44	71.40	38.8	40,574	0.10%
2019/05/24	49.8	71.59	9.7	71.46	71.40	40.1	40,541	0.10%
2019/05/23	47.2	71.94	62	72.24	71.50	-14.8	40,262	-0.04%
2019/05/22	8.6	74.34	7	74.36	74.00	1.6	39,723	0.00%
2019/05/21	37.2	74.94	1	75.00	75.00	36.2	39,988	0.09%
2019/05/20	25.7	75.08	4	74.85	75.00	21.7	39,825	0.05%
2019/05/17	10	74.98	16	76.00	74.70	-6	39,707	-0.02%
2019/05/16	122.2	76.61	117	77.28	75.90	5.2	39,278	0.01%	大買/大賣/
2019/05/15	163	78.12	108.2	77.81	77.80	54.8	38,512	0.14%	大買/大賣/
2019/05/14	25.1	79.62	8.6	79.16	79.70	16.5	37,886	0.04%
2019/05/13	8.2	81.88	18	82.09	81.20	-9.8	37,563	-0.03%
2019/05/10	9	84.41	10	83.89	83.70	-1	37,575	0.00%
2019/05/09	10	84.91	12.5	84.80	84.30	-2.5	37,560	-0.01%
2019/05/08	2.2	85.95	19.6	85.76	85.90	-17.4	37,350	-0.05%
2019/05/07	11.5	86.39	33.1	86.43	86.60	-21.6	37,276	-0.06%
2019/05/06	43	85.47	9.8	85.28	84.90	33.2	37,269	0.09%
2019/05/03	5.5	87.61	6	87.80	88.20	-0.5	36,812	0.00%
2019/05/02	10.2	86.61	7.8	86.64	86.90	2.4	36,616	0.01%
2019/04/30	45.5	86.68	26.2	86.66	86.90	19.3	36,365	0.05%
2019/04/29	19	87.78	27	87.90	87.80	-8	36,026	-0.02%
2019/04/26	23.4	87.21	23.6	87.35	87.40	-0.3	35,703	0.00%
2019/04/25	24.6	86.37	6.4	86.19	86.80	18.2	35,423	0.05%
2019/04/24	27.4	87.24	8.6	87.62	86.90	18.8	35,170	0.05%
2019/04/23	32.5	87.52	32.9	87.67	88.30	-0.4	34,864	0.00%
2019/04/22	24	88.33	39	88.47	87.80	-15	34,003	-0.04%
2019/04/19	50	89.88	63.1	89.97	88.90	-13.1	33,706	-0.04%
2019/04/18	132.3	94.40	108.8	94.33	91.60	23.5	32,619	0.07%	大買/大賣/
2019/04/17	103.1	91.63	125.2	91.59	91.80	-22.1	30,553	-0.07%	大買/大賣/
2019/04/16	27.8	90.16	12.4	90.29	89.90	15.4	29,346	0.05%
2019/04/15	12.2	88.19	158.7	88.88	89.30	-146.5	28,411	-0.52%	大賣/鉅額交易
2019/04/12	7.4	85.96	98	86.26	86.50	-90.6	27,828	-0.33%
2019/04/11	16.9	84.19	27	83.73	83.80	-10.1	27,456	-0.04%
2019/04/10	12	82.91	9.6	82.94	83.00	2.4	26,990	0.01%
2019/04/09	2	82.50	5	82.52	82.50	-3	26,686	-0.01%
2019/04/08	4.2	82.40	13.6	82.60	82.40	-9.4	26,501	-0.04%
2019/04/03	62.2	81.17	28	82.08	81.90	34.2	25,825	0.13%
2019/04/02	43.6	82.57	48.1	82.08	82.00	-4.5	25,304	-0.02%
2019/04/01	52.2	80.13	212.2	80.19	80.80	-160	23,838	-0.67%	大賣/鉅額交易
2019/03/29	3	72.63	47.4	73.05	73.50	-44.4	21,133	-0.21%
2019/03/28	2	71.75	5.8	71.71	71.80	-3.8	21,058	-0.02%
2019/03/27	8	71.90	0	0.00	71.90	8	21,359	0.04%
2019/03/26	1.1	71.62	37	71.60	71.80	-35.9	21,516	-0.17%
2019/03/25	41	71.37	2	71.20	71.20	39	21,784	0.18%
2019/03/22	13	72.70	3	73.27	73.00	10	21,732	0.05%
2019/03/21	0	0.00	34	72.92	73.00	-34	21,996	-0.15%
2019/03/20	9.2	72.24	34	72.14	72.40	-24.8	22,458	-0.11%
2019/03/19	0	0.00	5	72.22	72.30	-5	23,024	-0.02%
2019/03/18	11	71.21	7.7	71.68	72.00	3.3	23,226	0.01%
2019/03/15	14.7	70.66	2	70.85	70.60	12.7	23,470	0.05%
2019/03/14	3.1	70.94	5	70.90	71.10	-1.9	23,311	-0.01%
2019/03/13	25	70.88	33.8	70.80	70.70	-8.8	24,214	-0.04%
2019/03/12	26.9	71.01	5	70.96	71.20	21.9	24,353	0.09%
2019/03/11	16.7	70.49	1	70.60	70.40	15.7	24,453	0.06%
2019/03/08	28	70.84	2	70.75	70.70	26	24,916	0.10%
2019/03/07	8	71.70	0	0.00	71.60	8	25,765	0.03%
2019/03/06	0	0.00	2.6	72.48	72.50	-2.6	26,193	-0.01%
2019/03/05	5	71.80	7	71.96	71.90	-2	26,787	-0.01%
2019/03/04	29.2	71.92	5.8	72.10	72.20	23.4	26,928	0.09%
2019/02/27	8	72.78	1	73.00	72.70	7	26,754	0.03%
2019/02/26	3	72.97	48	73.15	72.80	-45	26,722	-0.17%
2019/02/25	16.6	73.38	6	73.05	73.40	10.6	26,937	0.04%
2019/02/22	6.1	73.25	12	73.02	73.50	-5.9	27,267	-0.02%
2019/02/21	5.2	73.60	11	73.39	73.80	-5.8	27,552	-0.02%
2019/02/20	6.2	73.00	7	73.49	73.20	-0.8	27,545	0.00%
2019/02/19	2	71.90	11	71.90	72.00	-9	27,169	-0.03%
2019/02/18	3.2	71.34	18.6	71.27	71.00	-15.4	27,351	-0.06%
2019/02/15	10.2	70.73	16	70.89	70.30	-5.8	27,533	-0.02%
2019/02/14	6.3	71.82	8	71.48	71.40	-1.7	27,638	-0.01%
2019/02/13	66.1	72.28	20	71.90	72.00	46.1	27,733	0.17%
2019/02/12	4	71.95	39	71.78	72.00	-35	27,694	-0.13%
2019/02/11	14.2	69.94	12.3	70.10	69.90	1.9	27,543	0.01%
2019/01/30	2	70.40	4	70.30	70.00	-2	27,311	-0.01%
2019/01/29	5	70.00	1.2	70.00	69.90	3.8	27,329	0.01%
2019/01/28	3	70.83	30.8	70.79	70.80	-27.8	27,288	-0.10%
2019/01/25	8	70.74	6	70.60	70.70	2	27,511	0.01%
2019/01/24	16	69.90	4	69.95	70.00	12	27,455	0.04%
2019/01/23	13	69.88	5	69.70	69.70	8	27,740	0.03%
2019/01/22	2	70.45	26	70.50	70.70	-24	27,933	-0.09%
2019/01/21	1	71.30	5	71.08	71.20	-4	28,393	-0.01%
2019/01/18	0	0.00	5	70.70	70.80	-5	29,728	-0.02%
2019/01/17	5.6	70.43	17	70.18	70.40	-11.4	30,927	-0.04%
2019/01/16	10	70.00	30	69.89	70.20	-20	31,610	-0.06%
2019/01/15	60.4	70.05	11	70.40	70.30	49.4	31,959	0.15%
2019/01/14	13.4	69.10	0	0.00	68.70	13.4	32,168	0.04%
2019/01/11	10.3	70.08	10	69.82	69.40	0.3	33,547	0.00%
2019/01/10	3	69.13	3.9	69.27	69.30	-0.9	33,515	0.00%
2019/01/09	9.1	69.50	7	69.67	69.90	2.1	33,515	0.01%
2019/01/08	19.8	68.57	0	0.00	68.60	19.8	33,510	0.06%
2019/01/07	3.6	69.11	3.8	69.06	69.30	-0.2	33,710	0.00%
2019/01/04	27	67.57	4	67.48	67.60	23	33,606	0.07%
2019/01/03	19.2	68.98	4.2	69.18	68.90	15	33,646	0.04%
2019/01/02	4	70.20	0	0.00	70.10	4	33,501	0.01%
2018/12/28	1.2	70.72	2.2	70.89	70.80	-1	33,856	0.00%
2018/12/27	1.2	71.30	3	71.27	70.80	-1.8	34,100	-0.01%
2018/12/26	1.1	70.85	1	70.70	70.20	0.1	34,354	0.00%
2018/12/25	3.2	70.14	6.1	70.41	70.70	-2.9	34,538	-0.01%
2018/12/24	3.2	71.26	1	71.00	71.40	2.2	35,126	0.01%
2018/12/22	0.5	70.90	5	71.08	70.90	-4.5	35,373	-0.01%
2018/12/21	9	70.73	3	70.73	71.40	6	35,779	0.02%
2018/12/20	7.2	71.26	5	71.72	71.50	2.2	35,804	0.01%
2018/12/19	4.6	71.27	9.7	71.48	71.80	-5.1	35,643	-0.01%
2018/12/18	24.1	70.48	5	70.60	70.80	19.1	35,873	0.05%
2018/12/17	11.3	71.50	16	71.30	71.10	-4.7	36,093	-0.01%
2018/12/14	17	71.59	27	71.61	71.50	-10	36,528	-0.03%
2018/12/13	4.7	72.28	51.4	72.53	73.00	-46.7	36,813	-0.13%
2018/12/12	47.5	70.97	22	70.63	71.20	25.5	37,341	0.07%
2018/12/11	4	68.55	0	68.90	68.40	4	37,568	0.01%
2018/12/10	12	67.88	0	0.00	67.70	12	37,759	0.03%
2018/12/07	8.2	69.42	2	69.45	69.10	6.2	37,568	0.02%
2018/12/06	36.4	69.60	18	70.08	69.00	18.4	37,365	0.05%
2018/12/05	15.4	72.04	7.8	72.17	71.60	7.6	36,597	0.02%
2018/12/04	8.6	73.44	3	73.70	73.40	5.6	36,922	0.02%
2018/12/03	1.4	73.64	21	73.96	74.00	-19.6	36,977	-0.05%
2018/11/30	10	73.36	8	73.64	71.90	2	36,598	0.01%
2018/11/29	61	73.48	31	73.77	72.40	30	35,692	0.08%
2018/11/28	3	72.90	23	72.49	73.10	-20	35,289	-0.06%
2018/11/27	2	70.20	3.6	70.50	70.70	-1.6	34,839	0.00%
2018/11/26	17	71.07	12	71.18	71.00	5	34,800	0.01%
2018/11/23	7.1	70.16	10	69.88	70.00	-2.9	34,663	-0.01%
2018/11/22	17.4	69.83	0	0.00	69.50	17.4	34,653	0.05%
2018/11/21	20.7	69.47	5	70.08	70.60	15.7	34,466	0.05%
2018/11/20	28.8	71.40	14.2	71.34	71.00	14.5	34,147	0.04%
2018/11/19	9.3	73.38	10	73.30	73.40	-0.7	33,901	0.00%
2018/11/16	9	74.18	3	74.10	74.30	6	34,199	0.02%
2018/11/15	43.4	73.06	40.2	72.98	74.50	3.2	35,037	0.01%
2018/11/14	16	73.77	29.8	74.04	73.30	-13.8	34,998	-0.04%
2018/11/13	15	74.35	17.2	74.37	74.40	-2.2	34,972	-0.01%
2018/11/12	24.9	76.34	1	76.40	76.20	23.9	34,899	0.07%
2018/11/09	3	75.90	2	75.90	76.10	1	35,101	0.00%
2018/11/08	61.9	77.06	7	77.49	76.60	54.9	35,138	0.16%
2018/11/07	4.1	77.88	76	77.80	77.90	-71.9	35,022	-0.21%
2018/11/06	24.6	77.85	9	77.96	77.30	15.6	35,016	0.04%
2018/11/05	18.5	80.25	19.8	80.44	80.00	-1.3	35,081	0.00%
2018/11/02	1.6	80.94	7	80.71	81.00	-5.4	35,222	-0.02%
2018/11/01	24.8	79.38	19.8	79.49	79.90	5	35,105	0.01%
2018/10/31	19.6	78.42	15	78.35	78.80	4.6	35,267	0.01%
2018/10/30	9.8	76.06	9	75.98	76.40	0.8	35,030	0.00%
2018/10/29	31.3	77.19	12.8	76.92	75.50	18.5	35,063	0.05%
2018/10/26	24.8	77.34	113.6	77.87	76.20	-88.8	35,074	-0.25%	大賣/
2018/10/17	89.3	69.91	46.4	70.17	68.10	42.9	34,592	0.12%
2018/10/16	40.5	70.10	30.1	70.09	70.40	10.4	33,758	0.03%
2018/10/15	22.7	70.69	12	70.68	70.50	10.7	33,489	0.03%
2018/10/12	64.5	71.02	13	70.42	71.90	51.5	33,508	0.15%
2018/10/11	81	70.66	45	70.47	70.10	36	33,512	0.11%
2018/10/09	17	75.72	3	75.73	75.30	14	32,293	0.04%
2018/10/08	5.1	75.57	4	75.43	75.50	1.1	32,342	0.00%
2018/10/05	12	75.70	15	75.65	75.60	-3	32,631	-0.01%
2018/10/04	28.7	76.72	1	76.50	76.20	27.7	32,542	0.09%
2018/10/03	7	77.73	14	77.77	77.80	-7	32,668	-0.02%
2018/10/02	31.1	78.98	7.2	79.38	78.10	23.9	32,896	0.07%
2018/10/01	9	79.94	3	80.07	79.90	6	32,641	0.02%
2018/09/28	11	78.98	20.3	79.24	79.20	-9.3	32,840	-0.03%
2018/09/27	2	77.90	10.1	78.11	78.70	-8.1	32,499	-0.02%
2018/09/26	26.7	77.47	4.4	77.61	77.30	22.3	32,279	0.07%
2018/09/25	25	75.58	55.4	75.98	76.10	-30.4	32,142	-0.09%
2018/09/21	33	75.57	6.1	75.34	75.80	27	32,370	0.08%
2018/09/20	24	75.65	6	75.70	75.60	18	32,265	0.06%
2018/09/19	3.2	76.13	26.2	76.14	76.40	-23	32,294	-0.07%
2018/09/18	17.2	76.16	10	76.63	75.80	7.2	32,335	0.02%
2018/09/17	3	77.80	6	77.80	77.80	-3	32,456	-0.01%
2018/09/14	11.1	77.56	25.4	77.82	77.90	-14.3	32,799	-0.04%
2018/09/13	9	76.24	5	76.32	76.00	4	32,828	0.01%
2018/09/12	6.1	77.40	8	76.86	77.00	-1.9	32,740	-0.01%
2018/09/11	8	77.14	13.2	77.21	77.70	-5.2	32,803	-0.02%
2018/09/10	65.7	75.55	10.5	75.72	75.10	55.1	33,096	0.17%
2018/09/07	87	78.09	22	78.12	77.70	65	32,715	0.20%
2018/09/06	27	79.51	14	79.33	79.30	13	32,743	0.04%
2018/09/05	22.1	80.19	7	80.30	80.10	15.1	32,558	0.05%
2018/09/04	10	80.23	7.5	80.31	80.10	2.5	32,939	0.01%
2018/09/03	5.3	80.38	4	80.35	80.10	1.3	33,317	0.00%
2018/08/31	13.1	80.50	8	80.51	80.50	5.1	34,592	0.01%
2018/08/30	12.1	81.00	1	81.20	80.90	11.1	35,372	0.03%
2018/08/29	30	81.19	4	81.25	81.40	26	35,704	0.07%
2018/08/28	3.1	81.14	1	81.20	81.20	2.1	35,877	0.01%
2018/08/27	5	80.98	4	80.98	81.00	1	36,077	0.00%
2018/08/24	2	80.95	3	81.00	81.10	-1	36,106	0.00%
2018/08/23	3.5	81.49	4	81.45	81.80	-0.5	37,143	0.00%
2018/08/22	0.2	81.80	5	81.38	81.70	-4.8	37,444	-0.01%
2018/08/21	5.6	81.05	6	81.07	81.00	-0.4	37,825	0.00%
2018/08/20	8	81.28	12.1	81.18	81.00	-4.1	38,555	-0.01%
2018/08/17	18	81.65	47	81.45	81.10	-29	39,047	-0.07%
2018/08/16	21	81.29	31	80.95	81.20	-10	39,033	-0.03%
2018/08/15	39	80.87	3.4	80.71	81.10	35.6	38,932	0.09%
2018/08/14	52.4	81.76	25	81.69	81.30	27.4	38,576	0.07%
2018/08/13	24	84.31	54	84.47	83.80	-30	37,744	-0.08%
2018/08/10	12	85.94	62	85.82	85.90	-50	37,559	-0.13%
2018/08/09	19	85.28	19	85.48	85.20	0	37,496	0.00%
2018/08/08	4	85.00	17	84.94	85.00	-13	37,984	-0.03%
2018/08/07	12	84.97	34	84.84	84.40	-22	38,653	-0.06%
2018/08/06	1	84.40	25	84.40	84.60	-24	40,277	-0.06%
2018/08/03	18	83.37	11.2	83.52	83.80	6.8	40,685	0.02%
2018/08/02	18.3	82.99	14	84.09	82.80	4.3	40,725	0.01%
2018/08/01	2	84.15	17	84.07	84.10	-15	40,747	-0.04%
2018/07/31	15	83.90	1	83.60	83.80	14	40,718	0.03%
2018/07/30	3	84.00	46	84.00	84.20	-43	40,734	-0.11%
2018/07/27	108	83.20	7	83.37	83.20	101	40,533	0.25%	大買/鉅額交易
2018/07/26	29	82.61	12.1	83.06	83.50	16.9	40,985	0.04%
2018/07/25	17.1	82.92	2	83.05	82.70	15.1	41,156	0.04%
2018/07/24	33	85.29	147.1	85.34	85.20	-114.1	41,023	-0.28%	大賣/鉅額交易
2018/07/23	24	85.38	11.3	85.36	85.50	12.7	40,405	0.03%
2018/07/20	24	85.08	33.4	84.94	85.30	-9.4	40,448	-0.02%
2018/07/19	19	84.99	44	84.94	85.20	-25	40,634	-0.06%
2018/07/18	28.1	83.72	24.8	83.94	84.10	3.3	41,177	0.01%
2018/07/17	32	82.67	29.9	82.87	82.90	2.1	41,148	0.01%
2018/07/16	28	82.92	16	82.93	82.80	12	41,273	0.03%
2018/07/13	28	82.40	26.5	82.37	82.90	1.5	42,018	0.00%
2018/07/12	7.5	81.34	1	81.20	81.20	6.5	42,639	0.02%
2018/07/11	18	81.09	3	81.43	81.60	15	42,885	0.03%
2018/07/10	31.3	80.53	2.1	80.90	80.50	29.2	42,680	0.07%
2018/07/09	1	81.10	10.4	80.91	80.80	-9.4	42,584	-0.02%
2018/07/06	63	80.73	109	80.51	80.50	-46	42,830	-0.11%	大賣/
2018/07/05	2	81.05	15	81.05	81.20	-13	42,840	-0.03%
2018/07/04	2.3	80.99	6	81.30	81.60	-3.8	43,143	-0.01%
2018/07/03	58	80.94	38	80.74	80.70	20	43,802	0.05%
2018/07/02	25	81.82	14.8	81.82	81.00	10.2	44,386	0.02%
2018/06/29	17	81.58	42	81.28	83.20	-25	44,722	-0.06%
2018/06/28	33	80.79	34	80.72	80.50	-1	46,328	0.00%
2018/06/27	63.2	81.10	10	81.06	80.90	53.2	46,430	0.11%
2018/06/26	72.3	80.66	61	81.00	81.00	11.3	46,386	0.02%
2018/06/25	62.5	82.01	103	81.70	81.50	-40.5	46,072	-0.09%	大賣/
2018/06/22	16	82.16	54.8	82.25	82.30	-38.8	45,973	-0.08%
2018/06/21	38.1	83.09	1.3	83.00	82.70	36.8	45,954	0.08%
2018/06/20	62.5	82.28	60	82.99	83.00	2.5	46,402	0.01%
2018/06/19	41	83.43	76.5	83.63	83.00	-35.5	46,024	-0.08%
2018/06/15	39	84.78	26	84.69	85.00	13	45,391	0.03%
2018/06/14	49	86.28	5.5	86.47	85.50	43.5	44,934	0.10%
2018/06/13	1.1	87.80	29	87.78	87.80	-27.9	44,377	-0.06%
2018/06/12	26.1	87.69	10	87.54	87.70	16.1	45,087	0.04%
2018/06/11	23	87.74	9	87.52	87.40	14	45,024	0.03%
2018/06/08	100	89.74	35.1	89.80	88.30	64.9	45,184	0.14%
2018/06/07	29.1	89.88	27	90.40	91.20	2.1	44,916	0.00%
2018/06/06	86.4	88.94	27	88.88	89.10	59.4	44,888	0.13%
2018/06/05	11.2	87.92	2	88.15	88.10	9.2	45,553	0.02%
2018/06/04	4.2	87.73	1	87.80	87.80	3.2	45,573	0.01%
2018/06/01	18	86.49	24.8	86.46	86.60	-6.8	45,724	-0.01%
2018/05/31	43	87.33	6	87.35	85.70	37	45,907	0.08%
2018/05/30	9	87.03	12.6	86.95	87.40	-3.6	45,020	-0.01%
2018/05/29	16	88.05	14	88.39	87.60	2	44,829	0.00%
2018/05/28	11.2	88.57	61	88.63	88.80	-49.8	44,821	-0.11%
2018/05/25	31	86.04	36	85.84	86.50	-5	44,419	-0.01%
2018/05/24	26.2	84.09	2.6	84.28	84.10	23.7	44,188	0.05%
2018/05/23	13	84.12	18	84.13	83.60	-5	44,702	-0.01%
2018/05/22	27	84.41	7	84.31	84.00	20	45,124	0.04%
2018/05/21	10.6	85.24	45	84.70	85.00	-34.4	45,700	-0.08%
2018/05/18	25.2	84.47	12	84.21	83.90	13.2	46,339	0.03%
2018/05/17	60	85.03	14	85.27	84.20	46	47,022	0.10%
2018/05/16	12.5	84.55	2	84.20	84.60	10.5	47,215	0.02%
2018/05/15	63.1	87.15	31.6	87.27	86.00	31.5	47,488	0.07%
2018/05/14	89.1	88.88	152.2	88.82	89.00	-63.1	48,662	-0.13%	大賣/
2018/05/11	31	84.35	21	84.41	85.00	10	47,388	0.02%
2018/05/10	2	82.55	8	82.60	82.90	-6	47,391	-0.01%
2018/05/09	35	81.97	5	82.42	81.80	30	47,644	0.06%
2018/05/08	33.6	81.87	4	82.35	82.60	29.6	48,053	0.06%
2018/05/07	89	81.27	6	81.45	81.60	83	48,209	0.17%
2018/05/04	24.6	80.52	18	80.66	80.40	6.6	48,519	0.01%
2018/05/03	20	80.45	100	80.40	80.10	-80	48,855	-0.16%
2018/05/02	33	82.82	30	82.47	81.80	3	48,950	0.01%
2018/04/30	53	82.11	5	82.38	82.90	48	49,029	0.10%
2018/04/27	34.1	81.09	73	81.00	81.50	-39	49,363	-0.08%
2018/04/26	21.5	81.33	14	81.00	80.60	7.5	49,915	0.02%
2018/04/25	41.3	79.98	20	79.99	80.40	21.3	50,957	0.04%
2018/04/24	138.6	81.26	28	81.26	80.60	110.6	51,057	0.22%	大買/鉅額交易
2018/04/23	40	83.18	21	83.31	83.00	19	50,484	0.04%
2018/04/20	22	84.07	8	84.13	84.00	14	50,371	0.03%
2018/04/19	55	83.75	43	84.42	85.00	12	50,547	0.02%
2018/04/18	80.6	85.56	104	85.24	84.80	-23.5	50,204	-0.05%	大賣/
2018/04/17	65.2	86.82	83	86.60	86.50	-17.8	50,087	-0.04%
2018/04/16	13	87.48	12	87.35	87.60	1	50,333	0.00%
2018/04/13	37	87.18	11	87.10	87.00	26	50,506	0.05%
2018/04/12	45.2	87.12	35	86.97	86.80	10.2	50,851	0.02%
2018/04/11	44.2	87.97	18	87.79	87.30	26.2	51,181	0.05%
2018/04/10	68.2	87.15	3	87.07	87.00	65.2	51,411	0.13%
2018/04/09	56.2	86.98	94	87.13	87.40	-37.8	51,757	-0.07%
2018/04/03	112.1	87.17	3	87.27	87.20	109.1	51,281	0.21%	大買/鉅額交易
2018/04/02	45.3	88.54	3	88.77	88.10	42.3	50,921	0.08%
2018/03/31	248.1	89.42	10	88.57	88.50	238.1	50,680	0.47%	大買/鉅額交易
2018/03/30	11	91.60	10	91.80	91.40	1	48,765	0.00%
2018/03/29	13	90.18	2	90.10	90.00	11	48,632	0.02%
2018/03/28	12	90.35	27.1	90.48	90.10	-15	48,333	-0.03%
2018/03/27	5	90.96	21.9	91.19	91.20	-16.9	48,237	-0.03%
2018/03/26	51.2	89.98	12.7	90.01	90.20	38.5	48,082	0.08%
2018/03/23	119.6	90.91	14.2	91.10	90.40	105.4	48,202	0.22%	大買/鉅額交易
2018/03/22	9	92.58	18	92.91	92.80	-9	48,376	-0.02%
2018/03/21	8	92.54	17	92.52	92.40	-9	48,263	-0.02%
2018/03/20	11.4	92.55	155	92.65	92.60	-143.6	48,615	-0.30%	大賣/鉅額交易
2018/03/19	33	92.88	5	93.18	92.90	28	48,662	0.06%
2018/03/16	12	93.15	34	93.25	92.80	-22	48,767	-0.05%
2018/03/15	42.4	93.59	45	93.36	93.40	-2.6	48,424	-0.01%
2018/03/14	30.2	93.70	11.2	93.53	93.30	19	48,939	0.04%
2018/03/13	38	95.94	46	95.68	95.20	-8	48,868	-0.02%
2018/03/12	35	94.13	60	93.92	94.30	-25	48,136	-0.05%
2018/03/09	54	91.61	64	91.63	91.90	-10	48,311	-0.02%
2018/03/08	12	89.29	15	89.62	89.40	-3	48,434	-0.01%
2018/03/07	27.2	89.02	7	89.34	88.50	20.2	48,600	0.04%
2018/03/06	15.7	88.26	11	88.21	88.20	4.7	49,225	0.01%
2018/03/05	15	87.19	5	87.20	87.00	10	49,994	0.02%
2018/03/02	15	87.21	6	87.10	87.80	9	49,680	0.02%
2018/03/01	23.3	87.96	14	87.97	87.90	9.3	49,850	0.02%
2018/02/27	34.2	89.21	14	89.29	88.10	20.2	49,752	0.04%
2018/02/26	88.2	89.07	4	89.20	88.80	84.2	49,448	0.17%
2018/02/23	11	88.55	13	88.92	88.90	-2	49,325	0.00%
2018/02/22	32	87.85	3	87.77	87.90	29	49,530	0.06%
2018/02/21	63.2	88.44	7	88.64	88.20	56.2	49,335	0.11%
2018/02/12	54.2	87.93	2	88.00	87.60	52.2	48,915	0.11%
2018/02/09	69.4	86.93	22.4	87.35	87.50	46.9	48,743	0.10%
2018/02/08	39.5	89.45	41	89.73	89.00	-1.5	48,453	0.00%
2018/02/07	46.4	90.31	16.1	90.33	90.00	30.3	49,905	0.06%
2018/02/06	340	89.44	60	89.29	89.20	280	49,153	0.57%	大買/鉅額交易
2018/02/05	27.1	93.07	4	93.25	92.80	23.1	47,142	0.05%
2018/02/02	8	94.81	148	94.32	95.20	-140	47,140	-0.30%	大賣/鉅額交易
2018/02/01	13	93.79	147	94.01	93.50	-134	47,024	-0.28%	大賣/鉅額交易
2018/01/31	44.1	92.54	6.1	92.88	92.20	38	46,756	0.08%
2018/01/30	20	93.78	18	94.07	93.60	2	46,299	0.00%
2018/01/29	111.9	94.82	25.9	95.02	94.70	86	46,043	0.19%	大買/
2018/01/26	26.1	95.53	11.2	95.34	95.40	14.9	45,847	0.03%
2018/01/25	10	95.54	61	95.55	95.40	-51	45,486	-0.11%
2018/01/24	32.5	96.00	20	96.22	95.90	12.5	44,848	0.03%
2018/01/23	15	95.76	16	96.31	96.90	-1	44,696	0.00%
2018/01/22	43	97.23	40	96.97	96.60	3	44,513	0.01%
2018/01/19	34.1	96.08	81.3	96.35	96.90	-47.2	43,848	-0.11%
2018/01/18	47.1	94.15	27	94.36	93.80	20.1	42,486	0.05%
2018/01/17	8.2	93.12	13	93.14	93.40	-4.9	42,043	-0.01%
2018/01/16	36.6	93.37	2	93.50	93.40	34.6	41,887	0.08%
2018/01/15	20	93.04	18	92.99	93.30	2	41,766	0.00%
2018/01/12	19.5	91.78	5	92.14	91.80	14.5	41,540	0.03%
2018/01/11	79.1	91.49	7	91.31	91.40	72.1	41,459	0.17%
2018/01/10	46.4	90.93	12	90.74	90.80	34.4	40,939	0.08%
2018/01/09	11	91.85	3.1	91.87	91.80	7.9	40,640	0.02%
2018/01/08	73.1	91.95	8	91.96	91.80	65.1	40,616	0.16%
2018/01/05	33	92.21	32	92.15	93.00	1	40,275	0.00%
2018/01/04	138.1	93.06	0	93.00	92.60	138.1	39,996	0.35%	大買/鉅額交易
2018/01/03	94.5	94.37	5	94.08	94.00	89.5	39,819	0.22%
2018/01/02	13	94.98	4	95.43	95.00	9	39,215	0.02%