鴻海 (2317)-永豐金-台南券商分點個股進出

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
5977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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	174.1	174.54	40.9	175.35	172.00	133.2	130,748	0.10%	大買/鉅額交易
2024/05/30	98.5	177.30	88.3	176.97	176.50	10.2	129,554	0.01%
2024/05/29	137.7	182.22	643.5	181.42	180.50	-505.8	130,014	-0.39%	大買/大賣/鉅額交易
2024/05/28	160	185.20	27	185.17	185.50	133	129,230	0.10%	大買/鉅額交易
2024/05/27	385.2	183.53	97	183.46	185.00	288.2	128,741	0.22%	大買/鉅額交易
2024/05/24	142.6	175.77	66.8	173.65	176.00	75.8	127,321	0.06%	大買/
2024/05/23	119.9	172.82	83.4	172.66	173.00	36.5	126,500	0.03%	大買/
2024/05/22	55.5	168.94	49.5	169.79	169.00	6	125,395	0.00%
2024/05/21	61.7	166.43	40.3	166.52	166.00	21.3	124,802	0.02%
2024/05/20	100	167.69	38.8	167.75	167.50	61.2	124,336	0.05%
2024/05/17	134.2	169.96	28.4	170.40	170.00	105.8	123,763	0.09%	大買/鉅額交易
2024/05/16	71.3	174.24	86.2	175.24	171.50	-14.9	122,712	-0.01%
2024/05/15	165.3	169.66	98.8	170.69	170.50	66.5	120,759	0.06%	大買/
2024/05/14	75.6	170.11	41.3	172.96	172.00	34.3	118,632	0.03%
2024/05/13	153.6	170.70	48.4	170.56	169.50	105.2	116,850	0.09%	大買/鉅額交易
2024/05/10	146.7	169.78	78.2	169.14	169.50	68.5	115,830	0.06%	大買/
2024/05/09	395.8	173.77	109	172.45	170.50	286.7	114,664	0.25%	大買/大賣/鉅額交易
2024/05/08	88.7	169.74	273.6	170.34	169.50	-184.9	113,075	-0.16%	大賣/鉅額交易
2024/05/07	128.6	168.97	126.3	169.37	169.50	2.3	112,117	0.00%	大買/大賣/
2024/05/06	111.1	165.36	252.4	165.39	167.50	-141.3	110,314	-0.13%	大買/大賣/鉅額交易
2024/05/03	37.6	156.69	71	157.16	156.00	-33.5	107,787	-0.03%
2024/05/02	57	153.20	19.6	153.48	154.00	37.5	107,073	0.03%
2024/04/30	77.6	157.29	42.2	157.74	156.00	35.4	106,176	0.03%
2024/04/29	78.4	158.75	101.7	158.63	158.50	-23.3	105,289	-0.02%	大賣/
2024/04/26	63.1	155.94	156.9	155.82	155.00	-93.8	104,036	-0.09%	大賣/
2024/04/25	109	152.40	98.2	152.43	151.50	10.8	102,659	0.01%	大買/
2024/04/24	200.6	153.38	147.1	151.47	156.00	53.6	101,157	0.05%	大買/大賣/
2024/04/23	23.3	144.56	6.1	144.83	144.00	17.2	98,752	0.02%
2024/04/22	96.6	143.29	46.8	144.09	143.00	49.7	98,059	0.05%
2024/04/19	157.6	142.69	277.8	143.33	143.00	-120.1	97,247	-0.12%	大買/大賣/鉅額交易
2024/04/18	232.9	147.59	26.2	146.55	148.00	206.7	95,526	0.22%	大買/鉅額交易
2024/04/17	77.4	144.09	101.5	144.67	146.50	-24.1	94,851	-0.03%	大賣/
2024/04/16	169.6	139.91	94.3	139.94	141.00	75.4	93,480	0.08%	大買/
2024/04/15	107.5	147.30	132.3	145.91	146.00	-24.8	90,976	-0.03%	大買/大賣/
2024/04/12	47.1	150.81	63.1	151.38	150.50	-16	89,690	-0.02%
2024/04/11	294.4	149.67	216.7	150.42	150.00	77.7	87,961	0.09%	大買/大賣/
2024/04/10	106.4	156.37	27.4	155.59	154.50	79	85,355	0.09%	大買/
2024/04/09	70.5	158.28	402.3	158.20	158.00	-331.8	84,044	-0.39%	大賣/鉅額交易
2024/04/08	188	158.09	77.7	157.98	158.00	110.3	82,682	0.13%	大買/鉅額交易
2024/04/03	115.8	156.83	40.5	157.45	159.00	75.2	81,311	0.09%	大買/
2024/04/02	173.9	157.60	88.9	156.23	159.00	85.1	79,344	0.11%	大買/
2024/04/01	63.2	152.05	37.1	151.87	150.50	26.1	76,692	0.03%
2024/03/29	196.7	153.60	81.9	152.86	150.00	114.9	75,560	0.15%	大買/鉅額交易
2024/03/28	300.1	154.42	240.5	153.49	155.50	59.6	73,210	0.08%	大買/大賣/
2024/03/27	171.9	146.59	96.7	146.14	148.50	75.2	70,339	0.11%	大買/
2024/03/26	154.7	143.37	157.5	142.58	142.00	-2.9	68,483	0.00%	大買/大賣/
2024/03/25	131.5	145.15	72.1	145.96	145.50	59.4	66,381	0.09%	大買/
2024/03/22	127.1	144.46	126.3	145.71	145.50	0.8	64,505	0.00%	大買/大賣/
2024/03/21	107.9	140.77	186.9	141.83	142.50	-79	61,032	-0.13%	大買/大賣/
2024/03/20	146.4	138.39	182.7	138.66	138.00	-36.3	58,649	-0.06%	大買/大賣/
2024/03/19	79.8	134.05	145.7	132.72	136.00	-65.9	55,781	-0.12%	大賣/
2024/03/18	124.1	133.50	381.8	133.13	136.00	-257.7	53,182	-0.48%	大買/大賣/鉅額交易
2024/03/15	215.3	129.77	552.3	130.99	132.00	-337	49,532	-0.68%	大買/大賣/鉅額交易
2024/03/14	152.6	119.11	103.1	119.97	121.00	49.6	43,236	0.11%	大買/大賣/
2024/03/13	221.9	120.24	195.7	120.79	120.50	26.2	40,314	0.06%	大買/大賣/
2024/03/12	49.4	116.77	327.6	115.92	119.00	-278.2	34,910	-0.80%	大賣/鉅額交易
2024/03/11	26.6	108.74	141.6	109.40	109.50	-114.9	29,389	-0.39%	大賣/鉅額交易
2024/03/08	29.3	105.92	69.3	106.25	105.00	-40	27,431	-0.15%
2024/03/07	5	107.90	62.7	107.40	107.50	-57.6	26,533	-0.22%
2024/03/06	6.6	106.15	9.1	106.17	106.50	-2.4	26,183	-0.01%
2024/03/05	8.1	106.82	54.3	107.55	106.50	-46.2	26,190	-0.18%
2024/03/04	20.4	105.31	96.4	104.96	106.50	-76	25,463	-0.30%
2024/03/01	9.6	102.29	11.5	103.00	102.00	-1.9	24,125	-0.01%
2024/02/29	2.1	103.00	1	103.50	103.00	1.1	24,041	0.00%
2024/02/27	0	103.50	20.9	103.57	103.50	-20.9	23,750	-0.09%
2024/02/26	11.9	103.75	6.1	103.53	103.50	5.8	23,649	0.02%
2024/02/23	3.1	103.17	12.1	103.00	103.00	-9	23,790	-0.04%
2024/02/22	3.3	103.02	9.4	103.48	103.50	-6	24,119	-0.03%
2024/02/21	18.1	103.44	8	103.13	103.00	10.1	24,289	0.04%
2024/02/20	19.4	103.60	30.6	103.83	103.50	-11.2	24,762	-0.05%
2024/02/19	4.2	101.99	16.9	102.63	103.00	-12.7	24,617	-0.05%
2024/02/16	30.4	101.00	3.3	101.30	101.50	27.1	25,053	0.11%
2024/02/15	22.7	101.48	19.2	101.06	101.00	3.6	25,287	0.01%
2024/02/05	3.2	101.52	7	101.50	101.50	-3.8	25,125	-0.02%
2024/02/02	28.1	102.07	12.8	101.84	102.00	15.3	25,105	0.06%
2024/02/01	12	102.04	16.5	102.50	103.00	-4.5	25,344	-0.02%
2024/01/31	11.1	102.00	19.2	102.18	102.50	-8.1	25,428	-0.03%
2024/01/30	8.1	102.44	18.2	102.30	102.00	-10.1	25,581	-0.04%
2024/01/29	6.1	102.49	20.2	102.90	102.50	-14.1	25,927	-0.05%
2024/01/26	26.3	102.38	40.4	102.89	102.50	-14.1	26,364	-0.05%
2024/01/25	9.1	101.82	27.2	101.48	102.00	-18.1	26,353	-0.07%
2024/01/24	5.8	101.00	13.4	101.00	100.50	-7.6	26,387	-0.03%
2024/01/23	7.2	100.93	18.1	100.70	101.00	-11	27,103	-0.04%
2024/01/22	10.5	100.00	1	100.00	99.90	9.5	29,035	0.03%
2024/01/19	0	100.50	19.1	100.36	100.50	-19.1	29,204	-0.07%
2024/01/18	16.3	99.53	14.1	99.81	99.90	2.2	29,563	0.01%
2024/01/17	46.9	99.15	13.6	98.99	98.60	33.3	29,936	0.11%
2024/01/16	24.9	99.82	0	0.00	100.00	24.9	30,976	0.08%
2024/01/15	22.4	100.32	6.1	100.02	100.00	16.3	31,922	0.05%
2024/01/12	12.6	100.79	19.3	100.48	100.50	-6.7	32,081	-0.02%
2024/01/11	28.2	100.48	14.5	100.93	100.50	13.7	32,209	0.04%
2024/01/10	21.7	100.48	5.2	100.52	100.00	16.5	32,083	0.05%
2024/01/09	35.1	101.57	12.1	101.26	101.00	23	31,963	0.07%
2024/01/08	28.9	102.33	7.1	102.43	101.50	21.8	31,828	0.07%
2024/01/05	10.2	104.00	12.2	104.25	104.00	-2	31,693	-0.01%
2024/01/04	7	104.07	15.7	104.39	104.00	-8.7	31,937	-0.03%
2024/01/03	9.2	104.17	14.2	104.50	104.50	-5	32,154	-0.02%
2024/01/02	9	104.89	21.6	104.59	105.00	-12.6	32,305	-0.04%
2023/12/29	10.7	104.08	18.9	104.41	104.50	-8.2	32,250	-0.03%
2023/12/28	4.6	103.53	8.6	103.81	104.00	-4	32,274	-0.01%
2023/12/27	11.7	103.50	6.4	103.54	103.50	5.3	32,180	0.02%
2023/12/26	10.2	103.79	9.5	103.92	104.00	0.7	32,097	0.00%
2023/12/25	24.6	103.50	2.5	103.50	103.50	22.1	32,284	0.07%
2023/12/22	24.2	103.50	83.5	103.69	103.50	-59.3	32,363	-0.18%
2023/12/21	10.2	103.05	67.3	103.13	103.50	-57.1	32,468	-0.18%
2023/12/20	7.1	104.19	79.2	103.34	104.50	-72.2	32,160	-0.22%
2023/12/19	2.6	101.78	11.1	102.00	102.50	-8.5	31,507	-0.03%
2023/12/18	6.1	101.58	13	101.92	102.00	-6.9	31,329	-0.02%
2023/12/15	19.6	101.40	20	101.47	101.50	-0.4	31,177	0.00%
2023/12/14	4.3	101.50	33.1	101.63	102.00	-28.8	30,726	-0.09%
2023/12/13	11.5	100.56	13.1	101.00	101.00	-1.7	30,500	-0.01%
2023/12/12	7.3	100.59	21	100.90	101.00	-13.7	30,839	-0.04%
2023/12/11	26.8	101.08	10.5	100.95	101.00	16.3	30,769	0.05%
2023/12/08	11.3	101.10	11	101.45	101.50	0.3	30,658	0.00%
2023/12/07	3.2	101.00	2.2	101.00	101.00	1	30,887	0.00%
2023/12/06	43.2	101.26	7.3	101.08	101.00	35.9	30,950	0.12%
2023/12/05	24.4	100.99	10.8	100.88	101.00	13.6	30,895	0.04%
2023/12/04	14.7	100.93	7.4	101.01	101.00	7.3	30,773	0.02%
2023/12/01	54.6	100.91	5.5	100.91	100.50	49.1	30,811	0.16%
2023/11/30	108.9	101.74	41.5	101.68	101.50	67.4	30,592	0.22%	大買/
2023/11/29	13.4	101.71	7.4	102.03	102.00	6	30,267	0.02%
2023/11/28	37.8	102.27	23.2	102.41	102.50	14.6	29,970	0.05%
2023/11/27	29.4	101.85	21	102.14	101.50	8.4	30,482	0.03%
2023/11/24	6	101.50	3	101.33	101.50	3	30,442	0.01%
2023/11/22	21.6	102.52	15.6	103.06	102.00	6	31,063	0.02%
2023/11/21	3.4	101.94	56	101.71	102.50	-52.6	30,942	-0.17%
2023/11/20	24.2	101.08	9.4	101.95	101.00	14.7	31,170	0.05%
2023/11/17	20.2	102.16	42.5	102.68	102.50	-22.2	30,949	-0.07%
2023/11/16	29.4	100.99	29.9	101.00	101.00	-0.5	30,387	0.00%
2023/11/15	53.1	100.18	18.7	100.29	100.50	34.4	30,054	0.11%
2023/11/14	37.9	98.61	65	100.33	100.00	-27.1	29,488	-0.09%
2023/11/13	5.5	97.69	43.3	97.78	97.70	-37.8	29,120	-0.13%
2023/11/10	45.3	97.29	29	97.49	97.20	16.3	29,544	0.06%
2023/11/09	10.8	97.82	29.4	97.95	97.90	-18.6	30,337	-0.06%
2023/11/08	7.6	96.87	39.3	96.98	97.00	-31.8	30,321	-0.10%
2023/11/07	44.9	95.78	1	96.10	96.10	43.9	30,373	0.14%
2023/11/06	16.2	96.62	16	96.84	96.40	0.2	30,281	0.00%
2023/11/03	112.2	95.63	62.9	95.53	95.80	49.3	29,982	0.16%	大買/
2023/11/02	72.4	96.33	63.1	97.17	97.00	9.4	29,758	0.03%
2023/11/01	31.1	96.03	11	95.72	95.60	20.1	30,097	0.07%
2023/10/31	25.3	96.15	67.5	96.08	96.50	-42.1	30,309	-0.14%
2023/10/30	356.4	95.09	157.4	94.91	94.50	199	29,933	0.66%	大買/大賣/鉅額交易
2023/10/27	29.8	98.35	10	98.37	98.20	19.8	28,083	0.07%
2023/10/26	55.5	98.41	52.1	98.54	98.50	3.4	28,036	0.01%
2023/10/25	45.5	99.04	314.8	98.96	99.00	-269.3	27,773	-0.97%	大賣/鉅額交易
2023/10/24	349.5	98.76	97.5	98.63	98.30	251.9	27,620	0.91%	大買/鉅額交易
2023/10/23	134.8	100.85	368	101.42	100.50	-233.2	26,288	-0.89%	大買/大賣/鉅額交易
2023/10/20	17.1	103.30	9.4	103.54	103.50	7.7	25,919	0.03%
2023/10/19	50.4	103.64	144	103.50	103.50	-93.6	25,714	-0.36%	大賣/
2023/10/18	24	105.37	13	106.00	105.50	11	25,514	0.04%
2023/10/17	13.3	106.73	14.1	106.64	106.50	-0.8	25,614	0.00%
2023/10/16	18.4	107.00	10.3	106.95	107.00	8	26,265	0.03%
2023/10/13	10.4	106.66	24.7	107.22	107.50	-14.3	26,851	-0.05%
2023/10/12	5.5	106.86	22.8	106.90	107.00	-17.3	27,096	-0.06%
2023/10/11	19.1	106.08	38.8	106.17	106.00	-19.7	27,348	-0.07%
2023/10/06	17.1	105.29	27	105.30	105.50	-9.9	27,369	-0.04%
2023/10/05	7.8	103.05	7.5	103.50	103.50	0.2	27,528	0.00%
2023/10/04	38.6	102.90	8.2	102.94	103.00	30.5	27,645	0.11%
2023/10/03	11.2	104.06	1	104.00	104.00	10.2	27,599	0.04%
2023/10/02	13.2	104.47	17	104.79	104.50	-3.8	27,816	-0.01%
2023/09/28	84.4	103.55	41	103.98	104.00	43.4	28,735	0.15%
2023/09/27	14	103.97	1.1	104.00	104.00	12.9	29,226	0.04%
2023/09/26	40.9	104.57	32	104.19	104.00	8.9	30,286	0.03%
2023/09/25	26.6	105.12	6.6	105.50	105.50	20	31,242	0.06%
2023/09/22	18.3	105.01	4	105.25	105.00	14.3	31,773	0.05%
2023/09/21	11.7	105.14	2	106.00	105.00	9.7	32,181	0.03%
2023/09/20	8.4	106.31	14	106.75	106.00	-5.6	32,555	-0.02%
2023/09/19	3.9	106.85	5	107.00	106.50	-1.1	33,360	0.00%
2023/09/18	29.2	106.07	27.7	106.25	106.50	1.4	34,796	0.00%
2023/09/15	16.3	106.34	6.1	106.42	106.00	10.2	35,058	0.03%
2023/09/14	2.1	106.48	7.6	106.37	106.50	-5.5	34,962	-0.02%
2023/09/13	6.8	106.02	1	107.00	106.00	5.8	35,116	0.02%
2023/09/12	8.7	106.70	18.1	107.00	107.50	-9.4	35,594	-0.03%
2023/09/11	26.9	105.15	4.5	105.23	105.00	22.3	35,679	0.06%
2023/09/08	7.9	105.44	10	105.50	106.00	-2.1	35,975	-0.01%
2023/09/07	12.2	105.51	1.4	106.00	105.50	10.9	36,936	0.03%
2023/09/06	30.3	106.37	19.8	106.03	106.00	10.5	38,325	0.03%
2023/09/05	26.1	106.52	1	106.51	107.00	25	38,319	0.07%
2023/09/04	51	106.05	47.3	106.49	106.50	3.7	38,384	0.01%
2023/09/01	5.2	107.19	4.5	107.11	107.50	0.7	38,403	0.00%
2023/08/31	26.5	106.48	10.8	106.35	106.50	15.7	38,772	0.04%
2023/08/30	34.6	106.30	1	106.00	106.00	33.6	38,234	0.09%
2023/08/29	62	105.82	50	105.82	106.00	12	38,783	0.03%
2023/08/28	3.7	108.53	14.7	108.68	108.00	-11.1	38,485	-0.03%
2023/08/25	13.3	108.12	16.5	108.17	108.00	-3.1	39,185	-0.01%
2023/08/24	17.2	109.15	17.4	109.52	109.50	-0.2	40,302	0.00%
2023/08/23	1	107.00	1	107.00	106.50	0	40,756	0.00%
2023/08/22	7.1	106.50	1.5	106.50	106.50	5.6	41,061	0.01%
2023/08/21	3.8	106.26	3.1	106.00	106.00	0.7	41,271	0.00%
2023/08/18	9.1	106.40	10.1	106.40	106.00	-1.1	41,354	0.00%
2023/08/17	4.5	106.72	5	106.60	106.50	-0.5	41,432	0.00%
2023/08/16	33	105.87	5.4	105.96	105.50	27.6	41,323	0.07%
2023/08/15	87.1	107.50	25.6	108.02	107.00	61.5	41,146	0.15%
2023/08/14	21.9	109.52	11.8	109.60	110.00	10.1	40,542	0.02%
2023/08/11	24.8	108.83	3	109.50	108.50	21.8	40,690	0.05%
2023/08/10	11.6	109.92	3	110.00	110.00	8.6	41,012	0.02%
2023/08/09	48.2	110.52	58.7	110.90	110.50	-10.5	41,109	-0.03%
2023/08/08	54.1	110.51	56	110.92	110.50	-1.9	41,947	0.00%
2023/08/07	79.5	111.18	53	111.90	109.50	26.6	41,823	0.06%
2023/08/04	48	110.96	113.6	110.32	111.00	-65.6	41,358	-0.16%	大賣/
2023/08/02	79.9	108.79	46.8	109.94	108.00	33.1	41,384	0.08%
2023/08/01	0.8	109.94	5.7	110.31	110.50	-4.8	40,993	-0.01%
2023/07/31	73.7	110.02	54.3	109.12	108.50	19.4	40,803	0.05%
2023/07/28	67.8	109.91	45.1	110.48	109.50	22.8	40,510	0.06%
2023/07/27	12.2	110.96	18.5	111.20	110.50	-6.3	40,589	-0.02%
2023/07/26	48.9	111.07	65	111.63	111.50	-16.1	40,899	-0.04%
2023/07/25	108.3	110.74	120.2	110.96	112.00	-12	40,721	-0.03%	大買/大賣/
2023/07/24	56.5	108.03	47.5	108.00	108.00	9	39,989	0.02%
2023/07/21	84.9	107.49	52.2	107.52	107.50	32.7	40,226	0.08%
2023/07/20	18.2	108.29	15.2	108.53	108.00	3	40,260	0.01%
2023/07/19	83	109.80	47.7	110.01	108.50	35.3	40,018	0.09%
2023/07/18	22.1	111.57	261.1	112.15	112.00	-239	39,654	-0.60%	大賣/鉅額交易
2023/07/17	61.2	110.05	122.7	110.40	110.50	-61.5	39,110	-0.16%	大賣/
2023/07/14	52	107.15	95.8	108.07	109.50	-43.8	38,735	-0.11%
2023/07/13	61.6	108.09	67.1	108.42	107.00	-5.5	38,284	-0.01%
2023/07/12	27.7	106.96	17.6	106.66	107.50	10.1	38,042	0.03%
2023/07/11	3.7	105.00	2.5	105.00	105.00	1.2	37,842	0.00%
2023/07/10	79.3	105.29	79.7	105.00	104.50	-0.4	37,828	0.00%
2023/07/07	69.8	104.61	59.3	105.47	105.50	10.5	37,756	0.03%
2023/07/06	138.7	106.18	76.7	106.40	105.50	62	37,732	0.16%	大買/
2023/07/05	104.4	108.47	83.2	108.40	108.50	21.2	36,789	0.06%	大買/
2023/07/04	83	110.65	17.3	110.86	110.00	65.7	36,139	0.18%
2023/07/03	45.9	114.46	85.1	114.64	115.00	-39.3	35,462	-0.11%
2023/06/30	74.3	112.02	169.7	112.34	113.00	-95.4	34,309	-0.28%	大賣/
2023/06/29	97.8	114.71	70.1	113.62	113.00	27.7	33,829	0.08%
2023/06/28	79.5	114.72	90.2	115.00	115.00	-10.7	33,522	-0.03%
2023/06/27	89	114.86	61	114.92	114.00	28	33,179	0.08%
2023/06/26	94.1	114.09	165.4	114.88	115.50	-71.3	32,601	-0.22%	大賣/
2023/06/21	131.3	112.66	62.7	112.58	113.00	68.6	32,082	0.21%	大買/
2023/06/20	49.7	112.45	60.9	112.95	112.50	-11.2	32,028	-0.03%
2023/06/19	18	112.17	7.4	112.01	112.50	10.6	31,892	0.03%
2023/06/16	52.9	111.09	65.8	111.59	111.00	-12.9	31,825	-0.04%
2023/06/15	59.2	111.15	69.4	112.17	111.50	-10.2	31,398	-0.03%
2023/06/14	48.8	112.46	63.8	112.40	112.50	-15	31,855	-0.05%
2023/06/13	63.8	111.42	254.8	112.45	112.50	-191	31,723	-0.60%	大賣/鉅額交易
2023/06/12	87.5	110.59	194.6	110.60	110.50	-107.1	30,901	-0.35%	大賣/鉅額交易
2023/06/09	190.1	107.86	55.1	107.93	108.00	135	29,760	0.45%	大買/鉅額交易
2023/06/08	52.6	107.49	50.5	107.97	107.00	2.1	29,876	0.01%
2023/06/07	47.5	107.50	59.2	107.92	108.00	-11.8	30,051	-0.04%
2023/06/06	78.8	106.78	53.7	107.42	107.00	25.1	30,703	0.08%
2023/06/05	5.3	107.71	4.8	107.83	107.50	0.5	30,622	0.00%
2023/06/02	131.1	108.45	69.5	108.03	108.00	61.6	31,419	0.20%	大買/
2023/06/01	51.3	107.95	416.7	106.95	108.00	-365.4	31,156	-1.17%	大賣/鉅額交易
2023/05/31	235.7	105.99	242.5	107.41	106.50	-6.8	30,871	-0.02%	大買/大賣/
2023/05/30	123.4	106.98	169.6	106.81	107.00	-46.3	30,356	-0.15%	大買/大賣/
2023/05/29	278.4	104.31	114	104.70	105.50	164.4	29,635	0.55%	大買/大賣/鉅額交易
2023/05/26	82.7	102.49	51.5	102.50	102.50	31.2	29,233	0.11%
2023/05/25	70.5	102.56	55	102.95	102.50	15.5	28,999	0.05%
2023/05/24	48.1	103.00	57.2	102.50	103.00	-9.1	28,936	-0.03%
2023/05/23	24.5	102.87	5	102.80	102.50	19.5	28,904	0.07%
2023/05/22	11.3	102.87	6	102.67	103.00	5.3	28,907	0.02%
2023/05/19	13.4	102.55	5	102.80	103.00	8.4	29,083	0.03%
2023/05/18	60.5	103.00	119.2	103.08	103.00	-58.7	29,193	-0.20%	大賣/
2023/05/17	56.8	102.46	75.3	102.33	102.50	-18.5	29,333	-0.06%
2023/05/16	24.1	102.42	6	102.42	102.00	18.1	28,993	0.06%
2023/05/15	135.4	102.41	7.3	102.01	102.00	128.1	28,601	0.45%	大買/鉅額交易
2023/05/12	49.4	105.85	53.1	106.25	102.50	-3.8	28,557	-0.01%
2023/05/11	49.4	105.85	53.1	106.25	105.00	-3.8	27,867	-0.01%
2023/05/10	57.5	106.22	66.1	106.26	106.50	-8.7	27,910	-0.03%
2023/05/09	76.7	106.49	387.2	106.28	106.50	-310.6	28,140	-1.10%	大賣/鉅額交易
2023/05/08	39.4	105.41	33.4	105.02	105.00	6	28,301	0.02%
2023/05/05	32.9	105.00	32.8	105.46	105.00	0.1	28,849	0.00%
2023/05/04	1.6	105.06	0.1	105.50	105.00	1.5	29,465	0.00%
2023/05/03	34.6	105.51	42.3	105.50	105.50	-7.7	29,917	-0.03%
2023/05/02	40.4	105.58	68.4	105.63	106.00	-28	30,781	-0.09%
2023/04/28	34	104.00	37	104.41	104.50	-3	31,312	-0.01%
2023/04/27	34.2	103.50	31	103.50	103.50	3.1	31,454	0.01%
2023/04/26	37.5	103.58	38.2	103.58	103.50	-0.7	31,624	0.00%
2023/04/25	13.9	103.13	9	103.50	103.00	4.9	31,354	0.02%
2023/04/24	33.2	103.96	37	103.57	103.50	-3.8	31,215	-0.01%
2023/04/21	31.5	104.51	54.6	104.34	104.00	-23.1	31,240	-0.07%
2023/04/20	6.3	104.47	12	104.38	104.50	-5.7	31,018	-0.02%
2023/04/19	41.8	104.34	51.2	104.20	104.00	-9.4	31,244	-0.03%
2023/04/18	35.4	104.00	20	104.50	104.50	15.4	31,266	0.05%
2023/04/17	30.2	104.00	12.5	104.00	104.00	17.7	31,594	0.06%
2023/04/14	35.3	104.40	40.2	104.37	104.50	-4.9	32,030	-0.02%
2023/04/13	31.7	102.53	40.3	102.93	103.00	-8.7	32,380	-0.03%
2023/04/12	12.3	102.77	4	103.13	102.50	8.3	32,302	0.03%
2023/04/11	35.1	103.03	40.5	103.45	103.50	-5.3	32,585	-0.02%
2023/04/10	39.4	103.03	31	103.50	103.00	8.4	32,478	0.03%
2023/04/07	7.1	103.43	0	0.00	103.00	7.1	32,418	0.02%
2023/04/06	53.4	104.22	135	103.91	103.50	-81.7	32,371	-0.25%	大賣/
2023/03/31	4.5	104.04	7.2	104.35	104.00	-2.7	31,976	-0.01%
2023/03/30	40.1	104.12	53.2	104.34	104.50	-13.2	32,025	-0.04%
2023/03/29	55.1	103.18	48	103.93	103.50	7.1	32,165	0.02%
2023/03/28	137.4	103.76	36.3	103.44	103.00	101.2	32,556	0.31%	大買/鉅額交易
2023/03/27	11.5	104.14	9.3	104.00	103.50	2.2	32,645	0.01%
2023/03/24	51.2	104.68	52.5	105.09	105.50	-1.4	33,306	0.00%
2023/03/23	24.6	103.05	30	103.58	103.50	-5.4	32,568	-0.02%
2023/03/22	33.1	103.58	29	103.57	103.50	4	32,454	0.01%
2023/03/21	28.1	103.14	34	103.84	103.50	-5.9	32,672	-0.02%
2023/03/20	36.1	103.00	27	102.58	102.50	9.2	32,644	0.03%
2023/03/17	12	103.92	42.2	103.58	103.50	-30.2	32,828	-0.09%
2023/03/16	15.4	102.47	19.2	102.35	102.00	-3.8	32,303	-0.01%
2023/03/15	14.2	102.57	14.1	102.64	102.50	0.2	32,585	0.00%
2023/03/14	7.8	101.97	9	102.06	102.00	-1.2	33,160	0.00%
2023/03/13	15.6	102.72	21	102.41	103.00	-5.4	33,434	-0.02%
2023/03/10	18.2	101.89	8	102.00	102.00	10.2	34,333	0.03%
2023/03/09	143.4	103.65	7	102.79	102.50	136.4	34,973	0.39%	大買/鉅額交易
2023/03/08	123.2	104.09	3.1	104.66	104.00	120.1	35,167	0.34%	大買/鉅額交易
2023/03/07	113.4	105.46	47.4	105.12	105.00	66.1	35,211	0.19%	大買/
2023/03/06	1.5	103.49	36.2	103.55	103.50	-34.7	34,782	-0.10%
2023/03/03	3	103.00	28.3	103.35	102.50	-25.3	34,733	-0.07%
2023/03/02	8.1	102.68	25.2	102.46	102.50	-17.1	34,949	-0.05%
2023/03/01	24.9	101.23	22	101.59	102.00	2.9	35,010	0.01%
2023/02/24	62.1	101.63	26	102.52	101.00	36.1	34,736	0.10%
2023/02/23	2.1	102.50	7.2	102.92	103.00	-5	34,341	-0.01%
2023/02/22	13.8	101.85	3.7	102.00	102.00	10.2	34,713	0.03%
2023/02/21	4.4	102.70	20	102.63	102.50	-15.6	34,783	-0.04%
2023/02/20	10.5	103.29	27.6	103.09	103.00	-17.1	35,331	-0.05%
2023/02/17	12.3	103.04	33.3	103.20	103.50	-21	35,745	-0.06%
2023/02/16	14.2	103.39	40.8	103.15	103.50	-26.6	36,384	-0.07%
2023/02/15	13.4	102.16	60.1	102.29	102.50	-46.7	37,202	-0.13%
2023/02/14	8.3	101.51	38	101.82	102.00	-29.8	37,250	-0.08%
2023/02/13	4.8	101.50	16.1	101.38	101.00	-11.3	37,616	-0.03%
2023/02/10	12.9	101.19	26.2	101.50	101.50	-13.3	37,809	-0.04%
2023/02/09	30.3	100.80	169.3	101.00	101.00	-139	38,059	-0.37%	大賣/鉅額交易
2023/02/08	12.3	100.55	4	100.88	100.50	8.3	38,379	0.02%
2023/02/07	12.5	101.01	3.1	100.54	100.50	9.4	38,627	0.02%
2023/02/06	33.1	101.65	91.9	101.51	101.50	-58.8	38,581	-0.15%
2023/02/03	80.7	99.67	10.4	99.73	99.60	70.4	38,523	0.18%
2023/02/02	154.3	100.03	8.6	100.44	100.00	145.7	38,531	0.38%	大買/鉅額交易
2023/02/01	38.9	100.17	6.8	100.28	100.00	32.1	38,077	0.08%
2023/01/31	61.2	99.84	60.1	99.96	99.70	1.1	37,933	0.00%
2023/01/30	108	98.33	49.4	98.22	98.10	58.6	37,093	0.16%	大買/
2023/01/17	22.2	98.20	6.9	98.30	98.10	15.3	36,341	0.04%
2023/01/16	65.3	98.66	25.5	98.53	98.10	39.8	36,361	0.11%
2023/01/13	10.2	98.82	11	99.34	98.60	-0.9	36,315	0.00%
2023/01/12	31.4	98.94	2.2	98.95	98.60	29.2	36,978	0.08%
2023/01/11	42.3	99.45	6	99.53	99.10	36.3	37,569	0.10%
2023/01/10	33.3	99.45	29.1	99.34	99.40	4.2	37,879	0.01%
2023/01/09	13.4	99.20	11.4	99.28	99.10	2.1	38,027	0.01%
2023/01/06	33	98.52	3	98.50	98.40	30	37,890	0.08%
2023/01/05	51.9	98.13	17.7	98.15	98.00	34.2	38,045	0.09%
2023/01/04	65.4	98.30	9	98.30	98.10	56.4	38,079	0.15%
2023/01/03	56.3	98.68	40.9	98.83	99.10	15.4	38,013	0.04%
2022/12/30	11.3	99.97	25.2	100.00	99.90	-13.9	37,602	-0.04%
2022/12/29	125	99.76	49.4	99.78	99.70	75.7	37,753	0.20%	大買/
2022/12/28	48.6	100.09	3	100.45	100.50	45.6	38,005	0.12%
2022/12/27	7.5	100.73	4.4	100.97	100.50	3.1	37,915	0.01%
2022/12/26	29.5	101.05	13.2	100.61	101.00	16.3	38,115	0.04%
2022/12/23	7.3	100.52	19.1	100.37	101.00	-11.8	38,434	-0.03%
2022/12/22	8.1	100.63	17.1	100.62	101.00	-9	38,849	-0.02%
2022/12/21	58.7	100.11	17	100.29	100.00	41.7	39,308	0.11%
2022/12/20	56.1	100.47	25	100.04	100.00	31.1	39,198	0.08%
2022/12/19	23.1	100.98	22	101.02	101.50	1.1	39,135	0.00%
2022/12/16	62.6	100.79	1	101.00	100.50	61.6	38,899	0.16%
2022/12/15	13.4	101.71	1	102.50	101.50	12.4	38,102	0.03%
2022/12/14	20	102.48	6.3	102.42	102.50	13.8	38,124	0.04%
2022/12/13	32.7	101.43	11	101.64	101.00	21.7	38,141	0.06%
2022/12/12	6.4	101.61	15	101.83	102.00	-8.6	37,850	-0.02%
2022/12/09	39.8	102.21	17	102.18	102.00	22.8	38,145	0.06%
2022/12/08	58	101.78	24	101.69	101.50	34	37,890	0.09%
2022/12/07	32	102.88	20.2	102.70	102.00	11.8	37,817	0.03%
2022/12/06	82.7	103.38	71.9	103.26	103.00	10.8	37,621	0.03%
2022/12/05	18.8	105.85	81.4	106.02	105.50	-62.6	37,014	-0.17%
2022/12/02	42.1	105.35	124	105.31	105.50	-81.9	36,500	-0.22%	大賣/
2022/12/01	51.7	102.53	79.4	102.46	103.00	-27.7	35,734	-0.08%
2022/11/30	79.4	100.85	91	101.14	100.50	-11.6	34,905	-0.03%
2022/11/29	58.9	99.94	28	100.00	100.00	30.8	34,038	0.09%
2022/11/28	71.3	100.02	42	99.98	100.00	29.3	33,757	0.09%
2022/11/25	18.4	100.69	5	100.80	100.50	13.4	33,605	0.04%
2022/11/24	61.1	100.28	25.1	100.94	101.00	36	33,507	0.11%
2022/11/23	101.7	101.01	29.2	100.66	100.50	72.5	33,169	0.22%	大買/
2022/11/22	30.8	100.21	2.3	100.07	100.50	28.5	33,091	0.09%
2022/11/21	56.9	100.60	53	100.31	100.00	3.9	32,902	0.01%
2022/11/18	104.6	101.07	35	101.57	100.50	69.6	32,636	0.21%	大買/
2022/11/17	60.5	101.38	23.2	101.50	101.50	37.3	32,326	0.12%
2022/11/16	29.8	101.78	58	101.91	101.50	-28.2	32,188	-0.09%
2022/11/15	45.6	101.60	41	101.82	101.50	4.6	31,685	0.01%
2022/11/14	185.1	99.99	30	101.42	101.50	155	31,198	0.50%	大買/鉅額交易
2022/11/11	197.5	100.57	33.8	100.10	100.00	163.6	30,512	0.54%	大買/鉅額交易
2022/11/10	40.4	100.65	14	100.86	100.50	26.4	29,543	0.09%
2022/11/09	72.7	101.21	51.8	101.99	102.50	20.9	29,373	0.07%
2022/11/08	52.2	100.20	19.4	100.04	100.00	32.8	29,190	0.11%
2022/11/07	87.7	100.08	62	100.13	100.00	25.7	29,498	0.09%
2022/11/04	147.9	100.02	39	100.41	100.50	108.9	29,858	0.36%	大買/鉅額交易
2022/11/03	66.8	100.98	6.5	101.04	101.00	60.3	29,990	0.20%
2022/11/02	40.7	101.47	34.1	101.99	102.00	6.6	29,765	0.02%
2022/11/01	69.3	101.36	13	101.54	101.50	56.3	29,668	0.19%
2022/10/31	44.4	101.80	13	102.85	102.50	31.4	29,304	0.11%
2022/10/28	7.4	103.59	2.6	103.92	104.00	4.8	29,222	0.02%
2022/10/27	1.6	104.47	20.2	104.50	104.00	-18.6	29,368	-0.06%
2022/10/26	6.3	103.58	10.4	103.93	104.00	-4	29,519	-0.01%
2022/10/25	5.4	102.26	6	102.42	103.50	-0.6	29,293	0.00%
2022/10/24	15.1	103.17	4	104.25	103.00	11.1	29,045	0.04%
2022/10/21	15.1	102.40	0.1	103.05	103.50	15	28,923	0.05%
2022/10/20	25	101.52	8.6	101.40	102.50	16.4	29,034	0.06%
2022/10/19	42.2	103.50	2	103.50	103.00	40.2	28,453	0.14%
2022/10/18	30	103.73	3.1	103.55	103.50	26.9	28,204	0.10%
2022/10/17	14.3	104.51	3	105.00	105.00	11.3	28,041	0.04%
2022/10/14	16	105.00	34.2	105.01	105.00	-18.2	27,956	-0.06%
2022/10/13	30.2	103.58	284.2	103.45	103.50	-254	28,122	-0.90%	大賣/鉅額交易
2022/10/12	43.1	103.56	0	0.00	103.00	43.1	27,974	0.15%
2022/10/11	112.9	104.43	6.3	104.26	104.00	106.6	27,628	0.39%	大買/鉅額交易
2022/10/07	10.1	107.40	7.1	107.28	107.50	3	27,413	0.01%
2022/10/06	4.2	107.01	14.1	107.43	107.50	-9.9	27,815	-0.04%
2022/10/05	14.8	106.51	45.8	106.33	107.00	-30.9	27,893	-0.11%
2022/10/04	3.7	102.29	5.3	102.50	102.50	-1.6	27,455	-0.01%
2022/10/03	52.4	101.01	5.4	100.85	101.00	47	27,474	0.17%
2022/09/30	115.4	100.15	14	100.71	102.00	101.4	27,695	0.37%	大買/鉅額交易
2022/09/29	34.6	101.40	44	101.26	101.50	-9.4	27,913	-0.03%
2022/09/28	52.9	101.69	302	101.05	100.50	-249.1	28,002	-0.89%	大賣/鉅額交易
2022/09/27	14.3	103.90	13	103.69	103.50	1.3	27,942	0.00%
2022/09/26	53.1	104.51	4.1	103.89	104.00	49.1	28,760	0.17%
2022/09/23	9.4	106.55	3.3	106.66	106.50	6.1	29,122	0.02%
2022/09/22	7.4	106.58	13	106.69	107.00	-5.6	29,606	-0.02%
2022/09/21	20.5	107.29	17.1	108.00	107.00	3.4	29,763	0.01%
2022/09/20	0	0.00	5	108.20	108.50	-5	29,793	-0.02%
2022/09/19	4.8	106.72	2	107.00	107.00	2.8	29,797	0.01%
2022/09/16	14	107.04	2	107.25	107.50	12	30,004	0.04%
2022/09/15	4	108.50	1	108.50	108.00	3	30,148	0.01%
2022/09/14	25.3	107.53	0.1	108.00	107.50	25.2	30,383	0.08%
2022/09/13	1	108.50	15.2	109.34	110.00	-14.2	30,584	-0.05%
2022/09/12	1.4	108.36	7	108.21	108.50	-5.6	30,594	-0.02%
2022/09/08	24	106.56	2	106.75	107.00	22	31,113	0.07%
2022/09/07	55.4	106.96	7	107.21	106.00	48.4	31,387	0.15%
2022/09/06	1.3	108.04	14	107.89	108.50	-12.7	31,270	-0.04%
2022/09/05	8.6	108.01	6.1	108.00	108.00	2.5	31,528	0.01%
2022/09/02	1.7	107.56	3.2	107.84	107.50	-1.6	31,931	0.00%
2022/09/01	31.2	107.41	6	107.50	107.50	25.2	32,046	0.08%
2022/08/31	3.4	108.39	1	109.00	109.00	2.4	31,915	0.01%
2022/08/30	9.7	108.29	1.2	108.10	108.50	8.4	31,741	0.03%
2022/08/29	24.6	108.12	0.1	109.00	108.00	24.5	32,006	0.08%
2022/08/26	5.2	109.72	5	110.00	110.50	0.2	32,155	0.00%
2022/08/25	7.5	109.52	31.1	109.63	109.50	-23.6	32,478	-0.07%
2022/08/24	9.5	109.88	6.1	109.58	109.50	3.4	33,426	0.01%
2022/08/23	6.4	110.03	2.3	110.07	110.00	4.1	34,509	0.01%
2022/08/22	7.1	110.08	23.1	110.63	111.00	-15.9	34,940	-0.05%
2022/08/19	1.8	111.47	2.3	111.33	111.00	-0.4	35,525	0.00%
2022/08/18	1.3	111.15	2	111.50	112.00	-0.7	35,898	0.00%
2022/08/17	5.2	111.98	7.1	111.72	112.50	-1.9	36,728	-0.01%
2022/08/16	9.2	110.89	15	111.07	111.00	-5.9	36,840	-0.02%
2022/08/15	26.8	112.02	7.8	112.10	112.00	19	36,930	0.05%
2022/08/12	14.1	112.96	18.3	113.13	112.50	-4.2	37,208	-0.01%
2022/08/11	13.2	111.89	61.3	112.26	113.00	-48.1	37,022	-0.13%
2022/08/10	2.1	109.76	22.3	110.15	110.00	-20.2	36,918	-0.05%
2022/08/09	9	107.67	37	108.68	109.00	-28	36,398	-0.08%
2022/08/08	1.2	107.97	15	107.13	108.00	-13.8	36,343	-0.04%
2022/08/05	11.1	108.50	12.4	108.46	108.00	-1.3	36,295	0.00%
2022/08/04	32.5	107.35	28.6	108.17	108.00	3.9	36,249	0.01%
2022/08/03	21.2	107.52	16.9	108.07	108.50	4.3	35,932	0.01%
2022/08/02	20.4	107.11	3	107.50	108.00	17.4	35,709	0.05%
2022/08/01	5.2	108.81	9.7	108.59	109.00	-4.5	35,441	-0.01%
2022/07/29	4.4	108.89	4.1	109.00	109.00	0.3	35,652	0.00%
2022/07/28	5	108.40	5.9	108.25	108.50	-0.9	35,867	0.00%
2022/07/27	5.6	107.61	5.5	108.50	108.00	0.1	36,003	0.00%
2022/07/26	8	107.94	13.1	107.65	108.00	-5.1	35,778	-0.01%
2022/07/25	12	107.54	20.1	107.24	107.50	-8.1	35,635	-0.02%
2022/07/22	2	106.00	7	106.29	106.00	-5	35,447	-0.01%
2022/07/21	0	0.00	9.8	104.95	105.50	-9.8	35,462	-0.03%
2022/07/20	11.3	103.83	2.2	103.95	103.50	9.1	35,419	0.03%
2022/07/19	13	104.00	3	104.00	104.00	10	35,511	0.03%
2022/07/18	17.1	104.88	1	104.50	105.00	16.1	35,446	0.05%
2022/07/15	14	105.00	22.6	105.17	105.00	-8.6	35,469	-0.02%
2022/07/14	7	104.64	47.4	104.56	105.00	-40.4	35,384	-0.11%
2022/07/13	16.1	103.03	15.6	103.19	102.50	0.5	34,910	0.00%
2022/07/12	9.5	100.26	9	100.36	100.50	0.5	34,569	0.00%
2022/07/11	10.5	101.02	3	101.83	101.00	7.5	34,330	0.02%
2022/07/08	8.8	103.12	6.7	102.47	102.00	2.1	34,172	0.01%
2022/07/07	2.2	102.20	18.1	102.56	103.50	-16	33,867	-0.05%
2022/07/06	27.9	101.98	15.1	102.47	100.50	12.8	33,478	0.04%
2022/07/05	52.2	101.80	11.1	102.32	102.50	41.1	33,199	0.12%
2022/07/04	39.8	100.39	17.6	100.93	100.00	22.2	32,860	0.07%
2022/07/01	35.1	106.95	40.2	106.24	106.00	-5.1	32,262	-0.02%
2022/06/30	31.5	109.77	86.1	109.52	109.00	-54.5	31,744	-0.17%
2022/06/29	2.1	111.29	10.1	111.30	111.00	-8	31,393	-0.03%
2022/06/28	59	111.82	33.4	111.51	112.00	25.6	31,168	0.08%
2022/06/27	192	111.74	12.4	111.54	111.00	179.7	31,040	0.58%	大買/鉅額交易
2022/06/24	4.3	109.87	10.9	110.05	110.00	-6.7	30,863	-0.02%
2022/06/23	57.9	107.89	32.5	108.10	108.00	25.3	30,701	0.08%
2022/06/22	14.3	110.32	44.2	109.81	109.50	-29.9	30,281	-0.10%
2022/06/21	69.9	111.70	31	111.29	112.00	38.9	30,597	0.13%
2022/06/20	25.9	109.32	64.5	109.36	109.00	-38.6	30,276	-0.13%
2022/06/17	40.6	109.88	35.1	110.14	109.50	5.5	30,071	0.02%
2022/06/16	31.3	111.91	173.3	112.06	111.50	-142.1	29,597	-0.48%	大賣/鉅額交易
2022/06/15	8.3	112.18	14	112.14	112.00	-5.7	30,439	-0.02%
2022/06/14	37.9	110.54	12.6	110.73	111.50	25.4	30,755	0.08%
2022/06/13	41	111.64	36	111.65	111.50	5	30,823	0.02%
2022/06/10	7.1	114.57	12.5	114.56	114.00	-5.5	30,587	-0.02%
2022/06/09	19.3	114.61	23.8	114.86	115.50	-4.4	30,617	-0.01%
2022/06/08	12.3	114.04	12	113.83	114.00	0.3	30,518	0.00%
2022/06/07	10.3	113.97	31	113.92	113.50	-20.7	30,625	-0.07%
2022/06/06	30.2	115.30	20.7	115.42	115.50	9.5	30,483	0.03%
2022/06/02	8.5	114.97	53.9	114.20	114.00	-45.4	30,890	-0.15%
2022/06/01	35.1	115.06	180.3	114.66	114.50	-145.3	31,010	-0.47%	大賣/鉅額交易
2022/05/31	107.3	112.48	65.7	112.01	113.00	41.6	30,133	0.14%	大買/
2022/05/30	27	110.43	98.6	109.25	110.50	-71.6	28,871	-0.25%
2022/05/27	17.1	110.44	81.1	110.31	110.00	-64	28,372	-0.23%
2022/05/26	5.1	109.28	13.1	109.65	109.00	-8	27,992	-0.03%
2022/05/25	2.5	109.10	51.7	109.36	109.50	-49.2	27,818	-0.18%
2022/05/24	5.2	108.31	22.1	108.45	108.00	-16.9	27,347	-0.06%
2022/05/23	6	108.42	69.9	108.01	108.00	-63.9	26,969	-0.24%
2022/05/20	12.3	107.78	54.4	107.92	107.00	-42.1	26,832	-0.16%
2022/05/19	173.7	106.49	57.8	106.29	107.50	115.9	26,456	0.44%	大買/鉅額交易
2022/05/18	6.1	106.57	61.4	106.60	107.00	-55.3	26,023	-0.21%
2022/05/17	7.3	104.91	23	104.80	105.00	-15.8	25,518	-0.06%
2022/05/16	2.2	104.23	9	104.17	104.50	-6.8	25,323	-0.03%
2022/05/13	24.2	103.56	9	103.44	104.00	15.2	25,172	0.06%
2022/05/12	3.2	102.65	6.4	102.45	102.00	-3.2	25,217	-0.01%
2022/05/11	0.1	103.50	14	103.32	103.00	-13.9	25,124	-0.06%
2022/05/10	0.9	103.83	3	103.83	104.00	-2.1	25,133	-0.01%
2022/05/09	5.4	103.51	27.1	103.54	104.00	-21.7	25,217	-0.09%
2022/05/06	1	103.00	7.5	103.70	104.00	-6.5	25,527	-0.03%
2022/05/05	16.5	105.05	7.1	104.92	104.50	9.4	25,631	0.04%
2022/05/04	29.2	104.26	35.3	104.01	104.00	-6	25,602	-0.02%
2022/05/03	0.2	102.50	2.7	102.54	102.50	-2.5	25,586	-0.01%
2022/04/29	1.3	101.96	12.3	102.00	102.00	-11	25,993	-0.04%
2022/04/28	3.2	100.81	3.1	100.84	101.50	0.1	26,305	0.00%
2022/04/27	27.3	100.03	24	99.98	100.00	3.3	26,323	0.01%
2022/04/26	24.3	100.96	17	100.88	101.00	7.3	26,227	0.03%
2022/04/25	138.7	101.16	3	101.00	100.50	135.7	26,131	0.52%	大買/鉅額交易
2022/04/22	0.1	103.00	31	102.87	103.50	-30.9	25,723	-0.12%
2022/04/21	2	103.26	1.4	103.04	103.00	0.6	26,086	0.00%
2022/04/20	33.5	102.32	12	102.54	103.00	21.5	26,106	0.08%
2022/04/19	0.4	102.50	2	102.25	102.00	-1.6	26,095	-0.01%
2022/04/18	13	102.58	5	102.50	102.50	8	26,235	0.03%
2022/04/15	18.1	103.59	8.1	103.07	103.00	10	26,622	0.04%
2022/04/14	2	104.00	13.6	104.11	104.00	-11.6	27,070	-0.04%
2022/04/13	18	103.42	12.2	103.63	104.00	5.9	27,740	0.02%
2022/04/12	6.3	102.18	4	102.38	102.00	2.3	29,846	0.01%
2022/04/11	24.1	102.38	12.5	102.08	102.00	11.6	29,853	0.04%
2022/04/08	50.1	102.92	2	103.25	103.00	48.1	29,736	0.16%
2022/04/07	215	103.20	3	103.83	103.00	212	29,605	0.72%	大買/鉅額交易
2022/04/06	32.5	104.57	7.4	104.80	105.00	25.1	29,253	0.09%
2022/04/01	17.1	104.71	6	105.00	104.50	11.1	28,990	0.04%
2022/03/31	4	106.00	18	106.01	106.00	-14	28,748	-0.05%
2022/03/30	19.9	105.25	1	106.00	105.50	18.9	28,608	0.07%
2022/03/29	9.4	105.35	20	105.25	105.50	-10.6	28,506	-0.04%
2022/03/28	29.1	105.81	24	105.79	106.00	5	28,443	0.02%
2022/03/25	5.9	106.38	27	106.22	106.00	-21.1	28,332	-0.07%
2022/03/24	41.3	106.70	100	106.74	106.50	-58.7	28,289	-0.21%
2022/03/23	23.2	104.89	20	104.78	105.50	3.2	27,980	0.01%
2022/03/22	57	104.18	2	104.00	104.00	55	28,224	0.19%
2022/03/21	7.6	104.84	137	105.50	104.50	-129.4	28,256	-0.46%	大賣/鉅額交易
2022/03/18	41	104.51	56.8	105.33	106.00	-15.8	28,271	-0.06%
2022/03/17	9.6	103.56	49.6	103.80	104.00	-40.1	27,192	-0.15%
2022/03/16	27.2	100.91	15	101.00	101.50	12.2	26,806	0.05%
2022/03/15	127.9	101.28	21.5	101.29	101.00	106.4	26,458	0.40%	大買/鉅額交易
2022/03/14	32.2	102.63	3	102.84	102.50	29.2	26,525	0.11%
2022/03/11	43.3	103.32	38.1	103.38	103.50	5.2	26,516	0.02%
2022/03/10	6	103.17	31.1	103.23	103.00	-25	26,500	-0.09%
2022/03/09	14.3	101.65	24.6	101.98	101.50	-10.3	26,385	-0.04%
2022/03/08	135.9	101.12	14	101.75	101.50	121.9	26,349	0.46%	大買/鉅額交易
2022/03/07	49.9	102.71	5	103.10	102.50	44.9	25,720	0.17%
2022/03/04	14	104.29	1.1	104.05	105.00	12.9	25,816	0.05%
2022/03/03	4.8	104.79	4.5	104.89	104.50	0.3	25,972	0.00%
2022/03/02	1.5	104.50	5	104.30	104.50	-3.5	26,143	-0.01%
2022/03/01	13.1	104.54	12.2	104.75	104.50	0.9	26,204	0.00%
2022/02/25	31.8	102.99	11.4	103.00	103.00	20.4	26,220	0.08%
2022/02/24	75	103.13	15.7	102.88	102.50	59.2	26,098	0.23%
2022/02/23	4.1	104.88	4	104.88	105.00	0.1	25,606	0.00%
2022/02/22	15.5	104.47	11	104.14	104.50	4.5	25,709	0.02%
2022/02/21	13.1	105.81	7.5	106.31	106.00	5.6	25,784	0.02%
2022/02/18	23	105.65	4.3	105.76	105.50	18.7	25,924	0.07%
2022/02/17	7.1	105.50	24	105.98	106.00	-16.9	25,998	-0.07%
2022/02/16	1.4	105.36	0	105.50	105.50	1.4	26,003	0.01%
2022/02/15	3.5	104.64	4	104.25	104.00	-0.5	26,223	0.00%
2022/02/14	17.3	104.06	3	104.00	104.00	14.3	26,310	0.05%
2022/02/11	8.2	105.26	7	105.50	106.00	1.2	26,318	0.00%
2022/02/10	3.1	106.32	68.1	106.39	106.50	-65	26,440	-0.25%
2022/02/09	4	106.00	22	106.20	106.50	-18	26,437	-0.07%
2022/02/08	16.4	105.50	34.6	105.34	105.50	-18.3	26,352	-0.07%
2022/02/07	11.6	103.30	11	103.41	103.00	0.6	25,826	0.00%
2022/01/26	47	102.22	4.1	102.26	102.00	43	25,471	0.17%
2022/01/25	13.2	102.65	10.5	102.53	103.00	2.6	25,257	0.01%
2022/01/24	21.4	103.32	17.8	103.08	103.00	3.6	25,076	0.01%
2022/01/21	108.3	102.29	10.1	102.25	102.00	98.1	24,727	0.40%	大買/
2022/01/20	52.8	103.37	2	103.50	103.00	50.8	24,415	0.21%
2022/01/19	43.1	103.77	16.3	103.97	103.50	26.8	24,199	0.11%
2022/01/18	12.3	103.92	22.1	103.98	103.50	-9.8	24,100	-0.04%
2022/01/17	17.2	103.65	3.1	103.68	103.50	14.1	24,204	0.06%
2022/01/14	60.6	103.69	21.5	103.95	103.50	39.1	24,181	0.16%
2022/01/13	22	105.00	6.3	105.41	105.50	15.8	24,050	0.07%
2022/01/12	8.4	104.10	8	104.38	104.50	0.4	24,214	0.00%
2022/01/11	19.7	104.40	6	104.42	104.50	13.7	24,338	0.06%
2022/01/10	29.2	104.87	17	104.91	104.50	12.2	24,605	0.05%
2022/01/07	15.3	106.67	210.9	106.51	106.50	-195.6	24,846	-0.79%	大賣/鉅額交易
2022/01/06	88	107.53	86.3	107.91	107.00	1.7	24,497	0.01%
2022/01/05	264.5	108.56	214	109.06	109.00	50.5	23,990	0.21%	大買/大賣/
2022/01/04	9.4	103.56	4.6	103.39	103.50	4.9	22,264	0.02%
2022/01/03	27.4	103.79	4	103.75	103.00	23.4	22,420	0.10%
2021/12/30	8.3	104.20	5.1	104.50	104.00	3.3	22,693	0.01%
2021/12/29	7.2	104.58	16	105.00	105.00	-8.8	23,058	-0.04%
2021/12/28	19	105.00	13.2	105.04	105.50	5.8	23,528	0.02%
2021/12/27	5.7	104.40	6.3	104.26	104.50	-0.5	23,690	0.00%
2021/12/24	8.1	104.44	10	104.55	104.00	-1.9	24,112	-0.01%
2021/12/23	2.6	104.00	9.5	104.00	104.00	-6.9	24,295	-0.03%
2021/12/22	4.2	103.52	4	103.51	103.50	0.1	24,599	0.00%
2021/12/21	2.1	103.76	6	104.42	104.50	-4	24,777	-0.02%
2021/12/20	10.6	103.03	1	103.00	103.00	9.6	24,788	0.04%
2021/12/17	31.2	103.47	1.7	103.71	103.50	29.5	24,743	0.12%
2021/12/16	42	103.94	6.8	104.07	103.50	35.2	24,530	0.14%
2021/12/15	14	104.39	16	104.66	105.00	-2	24,606	-0.01%
2021/12/14	17.3	104.73	53.6	104.62	104.50	-36.4	24,867	-0.15%
2021/12/13	3.5	104.73	2	105.00	104.50	1.5	24,882	0.01%
2021/12/10	12.5	105.02	3.3	105.50	105.00	9.2	25,648	0.04%
2021/12/09	8.1	105.44	14	105.64	106.00	-5.9	25,628	-0.02%
2021/12/08	42.1	105.76	3.4	106.06	105.00	38.7	25,632	0.15%
2021/12/07	2.3	105.98	6.1	106.49	106.00	-3.8	25,267	-0.01%
2021/12/06	27	106.17	25.6	106.25	106.50	1.4	25,185	0.01%
2021/12/03	10.4	105.47	2.2	105.73	105.00	8.2	25,281	0.03%
2021/12/02	7.7	105.65	17.5	106.31	105.00	-9.8	25,365	-0.04%
2021/12/01	10.3	104.65	9.4	105.24	105.50	0.9	25,219	0.00%
2021/11/30	10.3	103.96	0	0.00	103.50	10.3	25,243	0.04%
2021/11/29	15.4	103.39	6	103.50	103.50	9.4	24,913	0.04%
2021/11/26	52.3	103.94	8	103.75	103.50	44.3	24,820	0.18%
2021/11/25	14.6	105.40	10	105.45	105.00	4.6	24,927	0.02%
2021/11/24	59.9	105.11	10.7	105.08	105.50	49.2	24,868	0.20%
2021/11/23	37.5	106.29	8	106.00	106.00	29.5	24,601	0.12%
2021/11/22	18.2	106.92	12.2	107.00	106.50	6	24,446	0.02%
2021/11/19	19.8	106.78	25	107.04	106.50	-5.2	24,384	-0.02%
2021/11/18	30.1	106.85	2.4	106.59	107.00	27.6	24,337	0.11%
2021/11/17	18.7	107.42	8.5	107.44	107.00	10.2	24,205	0.04%
2021/11/16	5.3	108.38	13.5	108.09	108.00	-8.3	24,180	-0.03%
2021/11/15	16.5	108.91	4.3	109.15	108.00	12.2	24,775	0.05%
2021/11/12	8.1	108.69	24.1	108.96	109.00	-16	24,877	-0.06%
2021/11/11	11.5	107.74	1.1	107.58	107.50	10.4	24,858	0.04%
2021/11/10	24.9	108.82	21.6	108.65	109.00	3.3	25,126	0.01%
2021/11/09	30.2	107.44	35	107.50	108.00	-4.8	25,521	-0.02%
2021/11/08	11.6	107.26	46.2	107.29	107.50	-34.6	25,431	-0.14%
2021/11/05	30	108.35	15.5	108.13	109.00	14.5	25,877	0.06%
2021/11/04	5.2	108.19	31.1	108.21	108.00	-25.9	26,297	-0.10%
2021/11/03	34.2	107.99	5.3	108.00	107.50	28.8	26,495	0.11%
2021/11/02	7.6	107.70	29.3	107.90	107.50	-21.7	26,978	-0.08%
2021/11/01	28	106.98	2	107.00	106.50	26	26,974	0.10%
2021/10/29	9.6	107.03	16	108.41	107.00	-6.4	27,025	-0.02%
2021/10/28	8	108.69	13	108.00	108.50	-5	27,041	-0.02%
2021/10/27	6.4	107.92	8.5	108.06	108.00	-2.1	27,205	-0.01%
2021/10/26	7	108.50	8	109.00	109.00	-1	27,413	0.00%
2021/10/25	6	108.08	5.9	108.50	108.00	0.1	27,459	0.00%
2021/10/22	8.4	108.10	7.9	107.94	107.50	0.5	27,653	0.00%
2021/10/21	10.2	107.94	14.2	107.92	108.00	-4	27,868	-0.01%
2021/10/20	10	107.10	4.2	107.82	107.50	5.9	27,916	0.02%
2021/10/19	12.1	107.26	66	107.04	107.00	-53.9	27,785	-0.19%
2021/10/18	200	108.39	53.4	108.28	107.50	146.6	28,334	0.52%	大買/鉅額交易
2021/10/15	28.6	108.88	120.8	109.05	109.50	-92.1	28,682	-0.32%	大賣/
2021/10/14	20.2	106.87	2.1	106.74	106.50	18	28,303	0.06%
2021/10/13	9.1	105.28	2	105.50	105.50	7.1	28,537	0.02%
2021/10/12	70.6	105.37	2	105.00	105.00	68.6	28,786	0.24%
2021/10/08	9.1	107.50	45.7	107.27	108.00	-36.5	29,185	-0.13%
2021/10/07	6.7	106.43	41.8	106.39	107.00	-35	29,179	-0.12%
2021/10/06	45.3	104.00	44.2	103.77	103.00	1.1	29,150	0.00%
2021/10/05	61.4	101.58	10	102.00	101.50	51.4	28,786	0.18%
2021/10/04	18.3	103.28	6	103.33	103.00	12.3	28,567	0.04%
2021/10/01	41.9	103.38	32	103.47	103.00	9.8	28,543	0.03%
2021/09/30	16.6	104.96	1	105.00	105.00	15.6	28,439	0.05%
2021/09/29	67.3	105.02	3.5	104.99	105.00	63.9	28,792	0.22%
2021/09/28	36.4	106.50	8.1	106.50	106.50	28.3	29,592	0.10%
2021/09/27	18.2	107.42	0.2	108.00	107.50	18	29,497	0.06%
2021/09/24	5.4	107.50	20.8	107.50	107.50	-15.4	29,530	-0.05%
2021/09/23	8.2	106.88	7.4	106.66	106.50	0.8	29,793	0.00%
2021/09/22	54.5	106.62	14.6	106.71	107.00	39.9	29,774	0.13%
2021/09/17	26.1	108.31	3.9	109.04	108.50	22.2	29,528	0.08%
2021/09/16	27.7	108.15	4.1	108.12	107.50	23.6	29,476	0.08%
2021/09/15	73.3	109.54	33.1	109.63	108.50	40.2	29,612	0.14%
2021/09/14	3.3	107.08	2	107.25	107.50	1.3	29,019	0.00%
2021/09/13	24	106.86	10	106.80	106.50	14	29,065	0.05%
2021/09/10	8.2	107.59	51	108.00	108.00	-42.8	29,390	-0.15%
2021/09/09	12.9	106.88	20.5	107.00	107.00	-7.6	29,660	-0.03%
2021/09/08	28.7	107.72	11.1	107.91	107.50	17.6	29,623	0.06%
2021/09/07	19.4	108.67	30.5	109.07	108.50	-11.1	29,547	-0.04%
2021/09/06	8.5	111.52	41.5	112.04	111.00	-33	29,553	-0.11%
2021/09/03	44.7	112.31	11.9	112.26	112.50	32.8	29,849	0.11%
2021/09/02	24.7	111.65	20.3	111.60	111.50	4.4	29,768	0.01%
2021/09/01	0.3	111.00	70.3	110.92	111.00	-70	29,654	-0.24%
2021/08/31	15.5	108.71	13.3	109.74	111.00	2.3	29,587	0.01%
2021/08/30	2	107.51	13	107.76	109.00	-11	29,418	-0.04%
2021/08/27	0.8	108.00	4.2	107.88	108.00	-3.3	29,666	-0.01%
2021/08/26	15.7	107.42	5	108.00	107.50	10.7	29,835	0.04%
2021/08/25	12.1	108.29	2	108.50	108.50	10.1	30,168	0.03%
2021/08/24	7.1	108.78	33.3	108.52	109.00	-26.3	30,304	-0.09%
2021/08/23	13.3	107.27	23.7	106.79	107.50	-10.4	30,576	-0.03%
2021/08/20	15.6	104.85	39.1	103.91	104.50	-23.5	30,649	-0.08%
2021/08/19	63.3	103.88	2	104.48	103.00	61.3	31,163	0.20%
2021/08/18	22.7	105.99	20.1	105.88	107.00	2.6	30,717	0.01%
2021/08/17	18.6	107.19	78.5	107.40	106.50	-59.9	31,031	-0.19%
2021/08/16	26.2	107.40	7	107.21	107.50	19.2	31,124	0.06%
2021/08/13	134.3	109.02	23.1	109.67	109.00	111.2	31,441	0.35%	大買/鉅額交易
2021/08/12	2	109.00	15	109.07	109.00	-13	31,378	-0.04%
2021/08/11	42.5	107.59	14.1	107.64	109.00	28.4	31,859	0.09%
2021/08/10	67.4	109.37	14	108.89	108.50	53.4	32,440	0.16%
2021/08/09	14.1	112.00	0.1	111.75	112.00	14	33,341	0.04%
2021/08/06	25.1	112.53	28.2	112.71	112.50	-3.1	33,684	-0.01%
2021/08/05	15.4	111.22	11.1	112.00	112.00	4.3	34,169	0.01%
2021/08/04	5	111.70	4.5	111.98	112.00	0.6	36,329	0.00%
2021/08/03	60.1	111.24	42.6	111.44	111.50	17.5	37,309	0.05%
2021/08/02	21.2	111.55	35.4	112.43	113.00	-14.2	37,640	-0.04%
2021/07/30	8.5	110.24	2.3	110.10	110.00	6.3	38,246	0.02%
2021/07/29	4.2	110.61	18	110.69	111.00	-13.8	38,400	-0.04%
2021/07/28	29.8	109.49	11.2	109.50	110.50	18.6	39,142	0.05%
2021/07/27	14.1	111.43	24.3	111.20	111.50	-10.2	40,042	-0.03%
2021/07/26	21.6	109.46	10.6	109.81	110.00	11	40,774	0.03%
2021/07/23	16.6	110.88	2	111.00	110.50	14.6	40,978	0.04%
2021/07/22	42.7	110.36	24.6	111.11	110.50	18.2	41,267	0.04%
2021/07/21	77.3	113.36	12.9	113.62	112.50	64.4	41,185	0.16%
2021/07/20	25.7	114.75	16.5	115.13	114.50	9.2	40,817	0.02%
2021/07/19	30.5	117.03	15.4	117.25	116.50	15.2	41,033	0.04%
2021/07/16	34.7	118.83	11.6	118.69	119.50	23.1	41,627	0.06%
2021/07/15	25.6	118.35	27.8	118.76	119.50	-2.2	41,646	-0.01%
2021/07/14	17.5	116.96	53.5	116.92	116.00	-36	41,038	-0.09%
2021/07/13	23.4	116.64	31.9	116.62	116.50	-8.4	41,122	-0.02%
2021/07/12	4.3	115.00	13.8	115.00	115.00	-9.5	41,396	-0.02%
2021/07/09	17.8	113.87	83	113.52	114.00	-65.2	41,770	-0.16%
2021/07/08	9.2	115.45	8.1	115.38	115.50	1.1	42,184	0.00%
2021/07/07	9.1	115.66	15.4	115.87	115.00	-6.3	42,614	-0.01%
2021/07/06	20.7	116.27	24.7	116.49	116.50	-4	43,302	-0.01%
2021/07/05	14.3	115.24	78	114.99	117.00	-63.7	43,911	-0.14%
2021/07/02	49.3	111.94	4.4	111.77	111.50	44.9	43,223	0.10%
2021/07/01	27.6	111.96	28.4	112.00	112.00	-0.8	43,510	0.00%
2021/06/30	32.9	113.27	55.5	112.53	112.00	-22.6	43,940	-0.05%
2021/06/29	12.3	111.88	17.4	111.83	111.50	-5	45,039	-0.01%
2021/06/28	51.2	111.57	52.2	112.97	111.50	-1	46,909	0.00%
2021/06/25	83.6	114.13	48.5	113.64	113.00	35.1	47,286	0.07%
2021/06/24	23.2	113.08	48.1	112.98	113.00	-24.9	47,379	-0.05%
2021/06/23	39.4	110.67	12	110.88	111.50	27.4	47,741	0.06%
2021/06/22	20.4	109.15	5	109.10	108.50	15.4	48,354	0.03%
2021/06/21	28.4	109.12	19.7	108.89	108.50	8.7	49,335	0.02%
2021/06/18	121.1	111.95	3.2	112.02	111.50	117.9	50,635	0.23%	大買/鉅額交易
2021/06/17	32.3	111.09	4	111.63	113.00	28.3	51,947	0.05%
2021/06/16	11.5	112.22	26.9	112.07	111.50	-15.4	54,351	-0.03%
2021/06/15	17	112.65	5.1	113.00	113.00	12	56,251	0.02%
2021/06/11	7.2	113.28	30.1	113.23	113.50	-23	58,242	-0.04%
2021/06/10	52.4	110.62	7.8	110.81	110.50	44.6	59,189	0.08%
2021/06/09	34.3	109.59	100.2	110.01	109.50	-65.9	60,027	-0.11%
2021/06/08	8.1	110.81	1	110.50	110.50	7.1	61,243	0.01%
2021/06/07	18.1	110.67	15.2	110.65	110.50	2.9	62,197	0.00%
2021/06/04	31.3	110.55	18.4	110.45	112.00	12.9	62,654	0.02%
2021/06/03	52.7	111.25	33.1	111.58	111.00	19.6	62,906	0.03%
2021/06/02	27.1	112.45	12.7	111.99	112.00	14.4	63,414	0.02%
2021/06/01	5.1	114.00	49.7	114.54	114.50	-44.7	64,306	-0.07%
2021/05/31	6.7	112.54	23.2	112.89	113.50	-16.5	65,255	-0.03%
2021/05/28	42.1	110.87	10.3	111.00	111.00	31.8	66,126	0.05%
2021/05/27	44.2	108.60	46	108.91	109.50	-1.8	66,575	0.00%
2021/05/26	18.2	111.01	5.2	112.27	111.50	13	67,559	0.02%
2021/05/25	43.9	112.30	35.2	112.16	112.00	8.7	69,013	0.01%
2021/05/24	8	109.19	28	108.73	109.50	-20	69,079	-0.03%
2021/05/21	36.6	108.56	60.4	108.87	109.50	-23.8	69,408	-0.03%
2021/05/20	23.5	105.87	18	105.97	106.00	5.5	69,516	0.01%
2021/05/19	45.1	104.72	43	104.92	105.00	2.1	70,236	0.00%
2021/05/18	25.5	103.38	122.5	104.73	107.00	-97	70,231	-0.14%	大賣/
2021/05/17	206.4	100.10	130.7	100.48	98.20	75.7	70,387	0.11%	大買/大賣/
2021/05/14	83.8	104.63	108.2	104.90	104.50	-24.4	70,236	-0.03%	大賣/
2021/05/13	78.5	101.41	68	101.98	103.00	10.5	70,571	0.01%
2021/05/12	126.6	101.70	129.4	101.62	102.00	-2.8	70,334	0.00%	大買/大賣/
2021/05/11	190.9	108.40	215.5	108.33	107.00	-24.6	69,233	-0.04%	大買/大賣/
2021/05/10	59.1	113.74	18	113.92	113.00	41.1	69,994	0.06%
2021/05/07	53.4	115.55	49.1	116.78	117.50	4.3	72,312	0.01%
2021/05/06	34	111.67	39.5	111.50	112.50	-5.5	73,359	-0.01%
2021/05/05	37	111.65	29.6	111.44	110.00	7.4	74,195	0.01%
2021/05/04	126.5	109.23	111.3	109.07	108.50	15.2	75,249	0.02%	大買/大賣/
2021/05/03	46.8	113.06	46.9	113.14	112.50	-0.1	76,133	0.00%
2021/04/29	74.2	117.44	74.1	117.43	116.00	0.1	78,603	0.00%
2021/04/28	45.5	117.27	23.6	117.67	117.00	21.9	79,282	0.03%
2021/04/27	76	119.04	83.3	119.49	118.50	-7.2	80,842	-0.01%
2021/04/26	43.4	118.09	143.1	117.62	117.50	-99.6	81,368	-0.12%	大賣/
2021/04/23	21.8	117.94	26.4	118.27	119.00	-4.6	82,262	-0.01%
2021/04/22	88.8	118.72	45.2	118.12	117.50	43.7	84,441	0.05%
2021/04/21	57.7	120.69	40.7	120.60	120.00	17	88,574	0.02%
2021/04/20	12.3	121.83	18.4	121.56	122.00	-6.1	89,305	-0.01%
2021/04/19	13.2	121.86	8.1	121.88	121.50	5.1	90,633	0.01%
2021/04/16	45.5	122.88	42.1	122.98	123.50	3.3	91,260	0.00%
2021/04/15	51.5	120.41	11	120.68	121.00	40.5	92,273	0.04%
2021/04/14	163.4	122.21	74	121.30	121.50	89.4	93,500	0.10%	大買/
2021/04/13	86.7	122.41	77.7	122.07	122.50	9	96,281	0.01%
2021/04/12	101.9	120.83	77.6	121.07	120.50	24.3	99,322	0.02%	大買/
2021/04/09	78.7	120.74	18.3	121.77	120.00	60.4	102,027	0.06%
2021/04/08	98.2	122.48	24.7	122.01	122.50	73.5	101,224	0.07%
2021/04/07	22.1	123.49	90.5	123.45	123.50	-68.4	101,243	-0.07%
2021/04/06	47.6	123.02	36.3	123.10	122.50	11.3	101,439	0.01%
2021/04/01	88.7	122.14	86.8	122.32	121.50	1.9	101,864	0.00%
2021/03/31	135.6	124.62	83.8	124.93	124.00	51.8	102,143	0.05%	大買/
2021/03/30	15.6	129.16	44.3	129.41	129.50	-28.7	100,661	-0.03%
2021/03/29	35.5	128.17	19.1	128.13	128.50	16.3	100,823	0.02%
2021/03/26	29.7	126.76	86.4	126.68	126.50	-56.7	101,700	-0.06%
2021/03/25	138.7	127.55	19.7	127.46	126.50	119.1	101,299	0.12%	大買/鉅額交易
2021/03/24	112	129.07	389.3	130.38	128.00	-277.3	100,686	-0.28%	大買/大賣/鉅額交易
2021/03/23	107.8	132.56	138.7	132.62	130.50	-30.9	99,806	-0.03%	大買/大賣/
2021/03/22	423.1	129.32	110.9	127.93	130.00	312.2	98,701	0.32%	大買/大賣/鉅額交易
2021/03/19	209	125.19	246.1	125.32	123.50	-37.1	97,546	-0.04%	大買/大賣/
2021/03/18	46.6	130.13	130.9	129.95	129.50	-84.3	95,637	-0.09%	大賣/
2021/03/17	50.6	125.98	220.2	125.23	126.00	-169.5	94,357	-0.18%	大賣/鉅額交易
2021/03/16	39.6	122.32	184.1	122.31	123.00	-144.5	92,873	-0.16%	大賣/鉅額交易
2021/03/15	42.1	120.33	59.7	120.07	121.00	-17.6	92,452	-0.02%
2021/03/12	92.4	119.02	101	119.40	120.00	-8.6	93,263	-0.01%	大賣/
2021/03/11	65.5	117.29	77.8	117.05	117.00	-12.3	94,385	-0.01%
2021/03/10	76.8	115.88	65	115.74	115.50	11.8	93,926	0.01%
2021/03/09	35.1	114.07	66.2	114.01	115.00	-31.1	93,640	-0.03%
2021/03/08	21.4	114.41	71.3	115.51	113.50	-49.9	93,481	-0.05%
2021/03/05	150	114.27	115.7	114.54	115.00	34.3	92,985	0.04%	大買/大賣/
2021/03/04	44	114.19	66.8	114.46	114.50	-22.8	92,545	-0.02%
2021/03/03	142.2	113.40	95.3	114.46	115.50	46.9	91,575	0.05%	大買/
2021/03/02	33.9	113.87	161	114.02	112.00	-127.2	90,689	-0.14%	大賣/鉅額交易
2021/02/26	266.1	113.67	22.1	113.35	112.00	244	90,179	0.27%	大買/鉅額交易
2021/02/25	61.7	115.57	101.5	115.10	116.50	-39.8	88,553	-0.04%	大賣/
2021/02/24	39.8	112.18	80.4	112.41	110.50	-40.6	87,097	-0.05%
2021/02/23	60	111.10	34	110.47	111.50	26	86,598	0.03%
2021/02/22	66.7	111.73	70.1	112.31	111.00	-3.4	86,137	0.00%
2021/02/19	135	110.39	77.2	110.81	110.00	57.8	85,645	0.07%	大買/
2021/02/18	45.4	113.54	71.5	113.54	113.00	-26.1	84,850	-0.03%
2021/02/17	106.2	113.97	72.4	113.79	114.00	33.8	84,908	0.04%	大買/
2021/02/05	75.4	114.29	99.6	114.09	113.50	-24.2	83,928	-0.03%
2021/02/04	35	114.37	20.5	114.05	114.00	14.5	83,134	0.02%
2021/02/03	36.4	115.82	42.5	116.41	116.50	-6.1	82,680	-0.01%
2021/02/02	58.3	116.13	87.2	116.42	116.50	-28.9	82,107	-0.04%
2021/02/01	73	110.68	149.9	110.11	113.00	-76.9	81,389	-0.09%	大賣/
2021/01/29	162.7	114.76	156.3	116.39	111.50	6.5	79,640	0.01%	大買/大賣/
2021/01/28	144.7	119.34	101.1	118.94	118.50	43.6	76,874	0.06%	大買/大賣/
2021/01/27	61.6	123.27	158	123.64	123.00	-96.5	75,136	-0.13%	大賣/
2021/01/26	101.1	122.94	108.7	122.66	122.00	-7.6	73,916	-0.01%	大買/大賣/
2021/01/25	104.1	121.09	97.5	121.10	123.00	6.6	72,070	0.01%	大買/
2021/01/22	322.2	120.22	250.7	120.09	121.50	71.5	70,174	0.10%	大買/大賣/
2021/01/21	153.5	116.21	181.5	116.17	117.00	-28	67,021	-0.04%	大買/大賣/
2021/01/20	73.8	116.21	153.4	116.18	114.50	-79.5	66,129	-0.12%	大賣/
2021/01/19	89.3	114.87	132.5	115.34	115.00	-43.2	64,197	-0.07%	大賣/
2021/01/18	114.2	113.23	75	113.34	114.00	39.3	63,005	0.06%	大買/
2021/01/15	212.1	116.34	181.7	115.58	115.50	30.4	61,737	0.05%	大買/大賣/
2021/01/14	285	114.38	403.9	112.83	116.00	-118.9	59,302	-0.20%	大買/大賣/鉅額交易
2021/01/13	31.7	105.89	58.9	105.88	106.50	-27.2	54,542	-0.05%
2021/01/12	133.1	104.23	137.2	105.07	104.00	-4.1	53,983	-0.01%	大買/大賣/
2021/01/11	109.7	107.46	51.5	107.41	107.50	58.2	53,647	0.11%	大買/
2021/01/08	52.6	107.35	187.5	107.61	108.00	-134.9	53,291	-0.25%	大賣/鉅額交易
2021/01/07	128	106.73	170.6	106.98	107.00	-42.6	51,832	-0.08%	大買/大賣/
2021/01/06	237.4	106.06	223.8	105.85	105.00	13.7	50,561	0.03%	大買/大賣/
2021/01/05	155.1	103.28	416.5	103.53	104.00	-261.4	47,274	-0.55%	大買/大賣/鉅額交易
2021/01/04	195.4	96.76	334.8	97.17	99.90	-139.4	44,037	-0.32%	大買/大賣/鉅額交易
2020/12/31	6.1	91.81	69	91.77	92.00	-63	40,427	-0.16%
2020/12/30	17.2	91.08	34.7	91.16	91.60	-17.5	40,179	-0.04%
2020/12/29	61	90.98	35.7	90.82	90.40	25.3	39,796	0.06%
2020/12/28	76.5	92.25	93.9	92.16	91.80	-17.4	39,355	-0.04%
2020/12/25	110	91.60	168.1	91.67	91.80	-58.1	38,556	-0.15%	大買/大賣/
2020/12/24	27	89.36	55.5	89.45	89.60	-28.5	37,188	-0.08%
2020/12/23	57	88.68	98.1	88.72	88.80	-41.1	37,032	-0.11%
2020/12/22	133.5	88.61	69.5	88.79	87.70	64	36,732	0.17%	大買/
2020/12/21	25.6	87.76	58.3	88.00	88.00	-32.7	36,124	-0.09%
2020/12/18	14.3	87.74	33	87.77	87.70	-18.7	35,941	-0.05%
2020/12/17	16	87.86	45	88.04	87.80	-29	35,866	-0.08%
2020/12/16	52	87.93	42	87.96	88.20	10	35,716	0.03%
2020/12/15	37.3	87.15	151	86.88	87.10	-113.7	35,463	-0.32%	大賣/鉅額交易
2020/12/14	24	88.12	41	88.52	87.70	-17	35,162	-0.05%
2020/12/11	41.4	87.25	69	87.09	87.60	-27.6	34,666	-0.08%
2020/12/10	40.4	87.87	49	87.74	87.70	-8.6	33,930	-0.03%
2020/12/09	70	88.82	83.8	88.73	89.00	-13.8	33,480	-0.04%
2020/12/08	209.5	88.28	99.2	88.35	87.60	110.3	32,621	0.34%	大買/鉅額交易
2020/12/07	284.9	86.20	306.8	85.62	87.90	-21.9	31,140	-0.07%	大買/大賣/
2020/12/04	114.1	82.96	43.9	83.03	82.90	70.2	28,798	0.24%	大買/
2020/12/03	41.5	82.12	98	82.00	82.00	-56.5	28,368	-0.20%
2020/12/02	15.6	82.59	365.2	82.70	82.70	-349.6	28,204	-1.24%	大賣/鉅額交易
2020/12/01	17	82.59	6.2	82.61	82.90	10.8	28,227	0.04%
2020/11/30	30.8	82.58	30.1	82.33	82.30	0.7	28,504	0.00%
2020/11/27	9.2	82.62	9	82.87	82.60	0.2	27,917	0.00%
2020/11/26	440.7	82.80	42	83.02	83.00	398.7	27,869	1.43%	大買/鉅額交易
2020/11/25	28	81.98	21	82.21	82.00	7	27,823	0.03%
2020/11/24	25.2	82.31	32	82.88	82.00	-6.8	27,853	-0.02%
2020/11/23	8	82.80	20.2	82.81	82.90	-12.2	27,877	-0.04%
2020/11/20	14.8	82.28	19	82.25	82.50	-4.2	27,738	-0.02%
2020/11/19	80.6	82.70	7	82.73	82.90	73.6	27,618	0.27%
2020/11/18	10	83.07	19.5	83.12	83.20	-9.5	27,595	-0.03%
2020/11/17	60	83.18	88.1	82.61	83.00	-28.1	27,491	-0.10%
2020/11/16	17.9	82.56	68	82.65	82.60	-50.1	27,885	-0.18%
2020/11/13	112	81.79	38.2	81.78	81.40	73.8	27,577	0.27%	大買/
2020/11/12	57.1	81.64	80.5	81.64	81.90	-23.4	27,494	-0.09%
2020/11/11	6.2	80.93	18.9	81.25	81.60	-12.7	27,213	-0.05%
2020/11/10	14	80.94	36.3	80.70	80.80	-22.3	27,174	-0.08%
2020/11/09	24	80.93	52	80.99	81.20	-28	28,235	-0.10%
2020/11/06	0.2	79.50	44	79.54	79.70	-43.8	28,321	-0.15%
2020/11/05	4.4	78.73	11	79.00	79.00	-6.6	28,488	-0.02%
2020/11/04	7	78.46	6	79.10	78.80	1	29,073	0.00%
2020/11/03	19	78.42	3.1	78.47	78.30	15.9	29,122	0.05%
2020/11/02	15	77.90	92	77.69	78.30	-77	29,432	-0.26%
2020/10/30	26	77.46	18	77.63	77.50	8	29,600	0.03%
2020/10/29	70	77.48	22.6	77.92	78.00	47.4	29,550	0.16%
2020/10/28	80.9	79.01	104	79.48	78.30	-23.1	30,059	-0.08%	大賣/
2020/10/27	23.7	79.59	104	79.80	80.00	-80.3	30,234	-0.27%	大賣/
2020/10/26	7.3	80.33	2	80.25	80.20	5.3	30,632	0.02%
2020/10/23	39.8	80.68	4.2	80.82	80.70	35.6	31,049	0.11%
2020/10/22	6	80.55	19.8	80.64	80.80	-13.8	32,073	-0.04%
2020/10/21	27	80.87	228	80.83	80.40	-201	32,779	-0.61%	大賣/鉅額交易
2020/10/20	30	81.22	91	81.41	81.40	-61	33,058	-0.18%
2020/10/19	230.2	81.22	184.3	80.77	81.30	45.9	33,610	0.14%	大買/大賣/
2020/10/16	302	78.60	23.2	79.26	78.60	278.8	33,408	0.83%	大買/鉅額交易
2020/10/15	0	0.00	18	78.10	78.10	-18	33,847	-0.05%
2020/10/14	25.1	78.28	11.6	78.42	78.00	13.5	34,602	0.04%
2020/10/13	12	78.48	7.2	78.72	78.90	4.9	34,800	0.01%
2020/10/12	12.2	78.58	21	78.53	78.70	-8.8	35,259	-0.03%
2020/10/08	2	77.90	2	77.80	78.00	0	35,425	0.00%
2020/10/07	11	77.48	8	77.58	77.40	3	35,744	0.01%
2020/10/06	5	77.72	5.1	77.98	77.80	-0.1	36,066	0.00%
2020/10/05	0	0.00	16	77.73	77.70	-16	36,653	-0.04%
2020/09/30	12	77.63	12.8	77.67	77.40	-0.8	37,159	0.00%
2020/09/29	19.2	77.21	12	77.96	77.00	7.2	37,455	0.02%
2020/09/28	4	76.23	28.1	76.50	76.90	-24.1	37,793	-0.06%
2020/09/25	23	74.73	5	74.62	74.30	18	38,001	0.05%
2020/09/24	106.8	75.25	10	75.40	75.00	96.8	38,076	0.25%	大買/
2020/09/23	20	76.83	0	0.00	76.70	20	37,687	0.05%
2020/09/22	20.3	76.91	4.2	77.05	76.80	16.1	38,132	0.04%
2020/09/21	36.1	77.62	5.7	77.48	77.40	30.4	38,706	0.08%
2020/09/18	9.1	77.76	1	77.90	77.60	8.1	40,000	0.02%
2020/09/17	18	78.47	8	78.24	78.10	10	40,947	0.02%
2020/09/16	16	78.86	16	78.82	78.80	0	41,362	0.00%
2020/09/15	12	79.15	66	79.24	79.10	-54	41,339	-0.13%
2020/09/14	37.4	79.30	152	79.29	79.40	-114.6	41,646	-0.28%	大賣/鉅額交易
2020/09/11	29.3	78.39	50	78.45	78.50	-20.7	41,491	-0.05%
2020/09/10	29	78.44	33.1	78.48	78.50	-4.1	41,523	-0.01%
2020/09/09	26	77.13	12	77.35	77.90	14	41,410	0.03%
2020/09/08	36	77.81	106	77.63	77.50	-70	41,473	-0.17%	大賣/
2020/09/07	50.8	77.14	0	0.00	77.30	50.8	41,611	0.12%
2020/09/04	85	76.90	27	77.06	76.90	58	41,954	0.14%
2020/09/03	15	78.30	33	78.93	77.70	-18	41,789	-0.04%
2020/09/02	54	77.40	22	77.25	77.80	32	41,734	0.08%
2020/09/01	16.1	76.77	4	76.85	77.00	12.1	42,211	0.03%
2020/08/31	26	77.43	3	77.80	76.90	23	42,474	0.05%
2020/08/28	8	77.36	7	77.53	77.50	1	42,692	0.00%
2020/08/27	13.7	77.69	10	77.84	77.50	3.7	42,988	0.01%
2020/08/26	21.2	78.08	4	78.13	78.20	17.2	43,281	0.04%
2020/08/25	10	78.01	4	78.23	78.30	6	43,441	0.01%
2020/08/24	9.2	77.83	23	78.13	77.60	-13.8	43,891	-0.03%
2020/08/21	24.4	78.00	36	78.18	78.20	-11.6	43,964	-0.03%
2020/08/20	41.6	77.51	22	77.56	77.10	19.6	43,929	0.04%
2020/08/19	13.1	79.63	31	80.27	79.30	-18	43,368	-0.04%
2020/08/18	20.1	79.73	34	79.45	79.80	-13.9	43,283	-0.03%
2020/08/17	13	80.35	1.1	80.11	80.20	11.9	43,604	0.03%
2020/08/14	15.1	80.06	19	80.41	80.40	-4	43,618	-0.01%
2020/08/13	91	80.32	69	80.14	79.50	22	43,559	0.05%
2020/08/12	24.7	80.87	71.7	80.77	81.40	-47	42,948	-0.11%
2020/08/11	18	79.89	14	80.09	79.80	4	43,139	0.01%
2020/08/10	27.2	79.71	58	80.08	80.50	-30.8	43,407	-0.07%
2020/08/07	12.2	78.44	1	78.40	78.30	11.2	43,275	0.03%
2020/08/06	54	79.20	24	79.08	79.00	30	43,625	0.07%
2020/08/05	15	78.13	13	78.16	77.90	2	43,829	0.00%
2020/08/04	19.2	77.85	8	77.76	78.10	11.2	44,340	0.03%
2020/08/03	33.1	77.62	6	78.48	77.10	27.1	44,597	0.06%
2020/07/31	19	78.89	11	78.95	78.40	8	44,108	0.02%
2020/07/30	30.4	78.02	12	77.92	78.00	18.4	43,832	0.04%
2020/07/29	47.4	78.30	7	78.34	78.00	40.4	43,666	0.09%
2020/07/28	85	79.86	32.1	80.34	78.40	52.9	43,848	0.12%
2020/07/27	81.1	78.63	14	78.35	78.00	67.1	43,342	0.15%
2020/07/24	52.6	80.64	31	80.67	80.00	21.6	42,760	0.05%
2020/07/23	48.1	81.95	18.2	82.23	82.10	29.9	42,348	0.07%
2020/07/22	87.4	85.53	37.4	85.54	85.90	50	41,517	0.12%
2020/07/21	193	85.50	34.9	85.57	85.30	158.1	40,594	0.39%	大買/鉅額交易
2020/07/20	74	86.03	32	86.08	86.80	42	39,798	0.11%
2020/07/17	14	88.10	68	88.21	88.00	-54	39,066	-0.14%
2020/07/16	62	87.68	85	87.46	87.60	-23	39,095	-0.06%
2020/07/15	6.6	86.80	12	86.91	86.60	-5.4	38,790	-0.01%
2020/07/14	4	86.45	48	86.52	86.30	-44	39,163	-0.11%
2020/07/13	2	85.80	7	86.00	86.70	-5	39,298	-0.01%
2020/07/10	15.1	85.32	31	85.81	84.80	-15.9	39,392	-0.04%
2020/07/09	81.1	86.27	5.5	86.71	86.20	75.6	39,134	0.19%
2020/07/08	21	86.91	2	86.90	87.00	19	38,728	0.05%
2020/07/07	30	86.77	69	86.73	87.00	-39	38,430	-0.10%
2020/07/06	1.6	85.93	63.1	86.48	86.40	-61.5	38,484	-0.16%
2020/07/03	19.8	85.29	13	85.89	85.30	6.8	39,251	0.02%
2020/07/02	105	85.34	19.6	85.69	86.00	85.4	39,318	0.22%	大買/
2020/07/01	18.3	86.51	86.1	86.55	85.90	-67.8	39,567	-0.17%
2020/06/30	8.7	86.17	39	86.05	86.30	-30.3	39,234	-0.08%
2020/06/29	16	84.39	47	83.98	85.20	-31	38,911	-0.08%
2020/06/24	31.3	82.93	100	82.94	83.50	-68.7	37,861	-0.18%
2020/06/23	43.6	80.11	69	79.90	80.20	-25.4	37,387	-0.07%
2020/06/22	7	78.66	3	78.57	78.90	4	37,269	0.01%
2020/06/19	3	78.33	1	78.50	78.80	2	37,883	0.01%
2020/06/18	8	77.99	8	78.00	78.50	0	37,988	0.00%
2020/06/17	26	78.61	31.3	77.92	78.20	-5.3	38,713	-0.01%
2020/06/16	31	78.34	45.4	78.10	78.40	-14.4	40,122	-0.04%
2020/06/15	18	77.30	4.6	77.41	77.00	13.4	41,533	0.03%
2020/06/12	7.2	77.51	34.2	77.41	78.00	-27	42,349	-0.06%
2020/06/11	38	79.86	20	78.74	78.60	18	42,992	0.04%
2020/06/10	9	79.64	225	79.36	79.90	-216	43,388	-0.50%	大賣/鉅額交易
2020/06/09	5.1	79.54	170	79.88	79.50	-164.9	44,767	-0.37%	大賣/鉅額交易
2020/06/08	162	79.18	49	79.42	79.70	113	45,559	0.25%	大買/鉅額交易
2020/06/05	100	78.24	10	78.15	78.50	90	45,175	0.20%
2020/06/04	12.6	78.04	23	78.14	78.40	-10.4	45,232	-0.02%
2020/06/03	27.2	78.15	64	77.97	78.10	-36.8	45,254	-0.08%
2020/06/02	13.6	77.04	28.3	77.16	77.10	-14.7	45,186	-0.03%
2020/06/01	9	76.30	56	76.57	76.20	-47	45,106	-0.10%
2020/05/29	2	74.56	10	75.20	75.80	-8	45,158	-0.02%
2020/05/28	46.5	75.67	25	75.53	75.30	21.5	44,994	0.05%
2020/05/27	20.8	75.03	34.4	75.21	75.30	-13.6	45,453	-0.03%
2020/05/26	10	75.06	12	74.98	74.80	-2	45,969	0.00%
2020/05/25	36.6	73.33	1	73.10	73.60	35.6	46,216	0.08%
2020/05/22	130.1	73.86	69	73.88	73.60	61.1	46,552	0.13%	大買/
2020/05/21	16	74.78	6.1	74.72	74.70	9.9	46,325	0.02%
2020/05/20	6.2	74.79	37	74.65	74.50	-30.8	46,417	-0.07%
2020/05/19	58.2	75.03	5.6	74.92	74.80	52.6	46,489	0.11%
2020/05/18	103.1	75.52	121	75.82	75.00	-17.9	46,100	-0.04%	大買/大賣/
2020/05/15	87.5	77.74	41	77.33	77.10	46.5	45,526	0.10%
2020/05/14	51	78.34	11.7	78.40	78.20	39.3	45,023	0.09%
2020/05/13	57	78.42	25	78.22	78.80	32	44,680	0.07%
2020/05/12	19.2	77.56	12	77.47	77.30	7.2	44,565	0.02%
2020/05/11	15.1	78.68	64	78.46	78.90	-48.9	44,747	-0.11%
2020/05/08	21	76.47	52.1	76.42	76.20	-31.1	44,242	-0.07%
2020/05/07	7.4	74.92	15.3	75.24	75.20	-7.9	44,308	-0.02%
2020/05/06	28.5	74.50	8	74.45	74.30	20.5	44,218	0.05%
2020/05/05	53.2	74.32	4.1	74.60	74.10	49.2	44,492	0.11%
2020/05/04	45.2	74.51	2	74.00	74.50	43.2	44,768	0.10%
2020/04/30	6	76.50	58.1	76.34	77.00	-52.1	44,694	-0.12%
2020/04/29	5.2	75.87	28.8	75.83	75.60	-23.6	44,975	-0.05%
2020/04/28	5.2	75.03	14	75.18	75.20	-8.8	45,609	-0.02%
2020/04/27	33	74.37	29	74.79	74.90	4	47,798	0.01%
2020/04/24	2.1	74.05	14	73.81	73.80	-11.9	47,910	-0.02%
2020/04/23	9	74.17	11	74.54	74.00	-2	48,896	0.00%
2020/04/22	16	73.07	31	73.09	73.90	-15	48,768	-0.03%
2020/04/21	31.7	74.10	4	74.30	73.50	27.7	48,703	0.06%
2020/04/20	47	76.04	13	76.11	76.20	34	48,171	0.07%
2020/04/17	47.2	76.31	225	75.80	75.80	-177.8	48,024	-0.37%	大賣/鉅額交易
2020/04/16	51.1	74.47	38.1	74.55	74.00	13	47,392	0.03%
2020/04/15	118	74.49	39.1	74.40	74.10	78.9	47,157	0.17%	大買/
2020/04/14	5.3	73.80	15.1	74.21	74.40	-9.8	47,387	-0.02%
2020/04/13	16	73.43	12.1	73.16	73.10	3.9	47,485	0.01%
2020/04/10	28	73.85	18.1	73.67	73.90	10	47,506	0.02%
2020/04/09	23	74.12	17	74.54	74.00	6	47,817	0.01%
2020/04/08	126.1	73.04	118.1	73.96	75.00	8	47,242	0.02%	大買/大賣/
2020/04/07	35	71.10	8	71.38	71.20	27	45,981	0.06%
2020/04/06	11.2	69.94	5	69.90	70.20	6.2	45,466	0.01%
2020/04/01	16	70.01	8.1	70.08	70.00	7.9	44,975	0.02%
2020/03/31	22.7	70.14	40.2	70.14	69.90	-17.5	44,733	-0.04%
2020/03/30	21.2	69.77	6.2	69.81	70.00	15	44,283	0.03%
2020/03/27	61.1	71.32	52	71.04	70.10	9.1	43,919	0.02%
2020/03/26	16.5	70.85	9.1	70.84	71.00	7.4	43,204	0.02%
2020/03/25	27.2	71.79	37.4	71.78	71.40	-10.3	43,208	-0.02%
2020/03/24	13	70.04	47.1	70.13	69.40	-34.1	42,793	-0.08%
2020/03/23	56	67.80	8	68.19	67.50	48	43,074	0.11%
2020/03/20	99.9	69.89	116.2	70.30	70.80	-16.3	42,561	-0.04%	大賣/
2020/03/19	225	67.60	172	67.66	66.30	53	41,412	0.13%	大買/大賣/
2020/03/18	154.2	70.74	15	70.71	70.00	139.2	40,185	0.35%	大買/鉅額交易
2020/03/17	51.7	71.06	24	71.02	70.60	27.7	39,472	0.07%
2020/03/16	51.6	72.28	26.6	72.22	71.10	25	38,858	0.06%
2020/03/13	72.6	70.88	64.2	71.85	74.60	8.4	38,007	0.02%
2020/03/12	164	75.68	32	75.92	74.70	132	36,846	0.36%	大買/鉅額交易
2020/03/11	35.1	79.59	32	79.43	78.60	3.1	35,761	0.01%
2020/03/10	26.2	79.12	19	79.05	79.40	7.2	35,582	0.02%
2020/03/09	48.1	79.41	5.6	79.41	79.10	42.5	35,358	0.12%
2020/03/06	22.1	81.09	7	81.20	80.80	15.1	35,166	0.04%
2020/03/05	45	83.13	7	83.03	82.70	38	35,040	0.11%
2020/03/04	36.1	81.58	44.1	81.45	81.70	-8	35,049	-0.02%
2020/03/03	5	80.98	39	81.49	81.00	-34	34,888	-0.10%
2020/03/02	57.7	79.29	16	79.55	79.20	41.7	34,638	0.12%
2020/02/27	62.6	80.57	47	80.76	80.30	15.6	34,937	0.04%
2020/02/26	193	81.40	208	81.61	81.10	-15	34,982	-0.04%	大買/大賣/
2020/02/25	153.8	81.59	122	81.61	82.30	31.8	34,763	0.09%	大買/大賣/
2020/02/24	27.8	80.63	12	80.58	80.70	15.8	34,847	0.05%
2020/02/21	31.1	81.86	6.7	82.00	81.70	24.4	35,036	0.07%
2020/02/20	39.2	82.94	42.8	83.78	82.80	-3.6	36,338	-0.01%
2020/02/19	7.1	83.43	6.6	83.82	83.80	0.5	36,346	0.00%
2020/02/18	29.3	83.70	19	83.39	83.40	10.3	36,642	0.03%
2020/02/17	20.4	83.93	64.6	83.91	83.90	-44.2	37,750	-0.12%
2020/02/14	10.2	84.80	11.8	84.93	84.90	-1.6	38,341	0.00%
2020/02/13	10	85.21	110	85.71	84.70	-100	39,439	-0.25%	大賣/
2020/02/12	79.2	84.15	57	84.67	85.50	22.3	40,708	0.05%
2020/02/11	3.1	82.64	68.8	82.53	82.90	-65.7	41,559	-0.16%
2020/02/10	61.2	81.39	44	81.99	82.00	17.2	42,608	0.04%
2020/02/07	48	83.48	16	82.83	82.90	32	43,602	0.07%
2020/02/06	29.4	82.66	56.9	83.23	83.60	-27.5	45,059	-0.06%
2020/02/05	91	82.08	84	82.25	82.20	7	46,922	0.01%
2020/02/04	12.1	82.90	33	83.34	82.20	-20.9	48,200	-0.04%
2020/02/03	63.4	79.60	55.1	79.41	82.20	8.3	48,094	0.02%
2020/01/31	48.1	83.52	46	83.03	83.20	2.1	47,505	0.00%
2020/01/30	251.9	84.22	141.8	83.97	83.10	110.1	47,070	0.23%	大買/大賣/鉅額交易
2020/01/20	24	92.36	35.8	92.51	92.30	-11.8	44,925	-0.03%
2020/01/17	54	92.21	124	92.05	92.30	-70	44,926	-0.16%	大賣/
2020/01/16	1	90.00	5	89.98	90.00	-4	44,307	-0.01%
2020/01/15	1	89.90	16.7	89.92	89.90	-15.7	45,467	-0.03%
2020/01/14	3	90.00	25.9	89.94	90.00	-22.9	46,469	-0.05%
2020/01/13	3	89.63	12	89.21	89.60	-9	46,698	-0.02%
2020/01/10	2	88.40	32.4	88.35	89.00	-30.4	47,630	-0.06%
2020/01/09	11.2	87.52	5.5	87.54	87.10	5.8	48,452	0.01%
2020/01/08	56.2	87.28	27.8	87.16	86.50	28.4	48,573	0.06%
2020/01/07	51	89.30	28.7	89.44	89.10	22.3	48,302	0.05%
2020/01/06	33	90.55	24.9	90.75	90.50	8.1	48,395	0.02%
2020/01/03	79.4	91.85	159.1	91.74	91.60	-79.7	48,271	-0.17%	大賣/
2020/01/02	8	90.64	18.1	91.15	90.80	-10.1	48,116	-0.02%
2019/12/31	14	90.99	27	90.90	90.80	-13	48,193	-0.03%
2019/12/30	34.4	91.35	11.4	91.28	90.90	23	48,265	0.05%
2019/12/27	3.2	91.48	9	91.58	91.50	-5.8	48,462	-0.01%
2019/12/26	5	90.86	3	91.00	90.80	2	48,560	0.00%
2019/12/25	1	91.00	6	91.17	91.00	-5	49,146	-0.01%
2019/12/24	5	90.92	4	91.08	90.90	1	49,384	0.00%
2019/12/23	32	91.00	1.8	91.04	91.50	30.2	49,552	0.06%
2019/12/20	40.2	91.43	15	91.94	91.10	25.2	49,578	0.05%
2019/12/19	29.3	91.86	9.1	91.85	92.20	20.2	49,260	0.04%
2019/12/18	105	92.37	256	92.34	92.40	-151	48,958	-0.31%	大買/大賣/鉅額交易
2019/12/17	5	91.18	33.2	91.59	91.60	-28.2	48,539	-0.06%
2019/12/16	31	91.51	19.1	91.78	91.60	11.9	48,561	0.02%
2019/12/13	119	91.71	163	91.69	91.00	-44	48,552	-0.09%	大買/大賣/
2019/12/12	36	91.41	42.1	91.91	91.00	-6.1	48,727	-0.01%
2019/12/11	1	90.80	52.6	90.93	91.30	-51.6	48,865	-0.11%
2019/12/10	3.2	90.38	31.4	90.33	90.30	-28.2	49,354	-0.06%
2019/12/09	2.1	91.30	117	91.11	91.00	-114.9	49,715	-0.23%	大賣/鉅額交易
2019/12/06	3.2	90.00	10.2	90.26	90.50	-7	49,472	-0.01%
2019/12/05	6	90.07	26.7	90.26	89.90	-20.7	49,467	-0.04%
2019/12/04	9.2	89.18	7	88.93	89.50	2.2	49,622	0.00%
2019/12/03	4.4	88.48	7	89.83	90.00	-2.6	49,672	-0.01%
2019/12/02	46	87.56	55.2	88.47	88.60	-9.2	49,485	-0.02%
2019/11/29	85	89.14	8.3	89.41	88.50	76.8	49,213	0.16%
2019/11/28	0.4	89.80	12	90.43	89.80	-11.6	48,897	-0.02%
2019/11/27	3	90.60	20.1	90.43	90.60	-17.1	49,237	-0.03%
2019/11/26	30	89.79	32.8	90.14	89.90	-2.8	49,243	-0.01%
2019/11/25	116.9	90.28	57	89.78	89.60	59.9	48,294	0.12%	大買/
2019/11/22	61	91.62	29	92.61	91.40	32	47,978	0.07%
2019/11/21	8	91.19	42.2	91.37	92.50	-34.2	47,972	-0.07%
2019/11/20	17	91.75	55.2	91.59	91.90	-38.2	47,375	-0.08%
2019/11/19	133	92.14	162.9	92.08	92.80	-29.9	47,024	-0.06%	大買/大賣/
2019/11/18	32	90.22	31.8	90.41	90.50	0.2	45,679	0.00%
2019/11/15	3	90.17	33.1	90.34	90.10	-30.1	45,397	-0.07%
2019/11/14	62.2	90.10	76.3	90.22	89.30	-14.1	45,007	-0.03%
2019/11/13	68.6	89.82	49	89.99	89.70	19.6	44,081	0.04%
2019/11/12	54.4	89.30	94	89.94	91.00	-39.6	43,699	-0.09%
2019/11/11	95.4	87.86	125.3	88.10	87.90	-30	42,815	-0.07%	大賣/
2019/11/08	86.6	91.71	128.8	91.59	90.90	-42.2	41,247	-0.10%	大賣/
2019/11/07	89.5	90.37	117.5	90.48	90.80	-28	39,749	-0.07%	大賣/
2019/11/06	132	90.32	212.5	89.71	90.40	-80.5	38,542	-0.21%	大買/大賣/
2019/11/05	38	89.69	255.3	89.88	90.00	-217.3	37,282	-0.58%	大賣/鉅額交易
2019/11/04	167.3	88.27	226.4	87.98	89.00	-59.1	36,054	-0.16%	大買/大賣/
2019/11/01	18.1	83.48	173.8	83.23	84.80	-155.7	34,294	-0.45%	大賣/鉅額交易
2019/10/31	16.2	80.91	35	81.05	80.60	-18.9	33,093	-0.06%
2019/10/30	13	80.25	24	80.36	80.20	-11	32,959	-0.03%
2019/10/29	33.2	80.96	40	80.96	80.80	-6.8	32,835	-0.02%
2019/10/28	60	80.47	26	80.46	80.10	34	32,576	0.10%
2019/10/25	4	80.00	78	80.10	80.20	-74	32,470	-0.23%
2019/10/24	27	80.27	39.8	80.46	80.50	-12.8	32,252	-0.04%
2019/10/23	112	80.01	43.8	80.10	80.50	68.2	32,630	0.21%	大買/
2019/10/22	19	79.45	160.1	79.29	79.50	-141.1	32,364	-0.44%	大賣/鉅額交易
2019/10/21	5	76.78	41.5	76.94	77.60	-36.5	31,601	-0.12%
2019/10/18	22.1	77.35	62.2	77.73	76.90	-40.1	31,704	-0.13%
2019/10/17	61	76.59	79	76.20	77.20	-18	30,791	-0.06%
2019/10/16	22	74.91	65.1	75.00	75.00	-43.1	29,769	-0.14%
2019/10/15	8	74.73	42.1	75.06	74.70	-34.1	29,704	-0.11%
2019/10/14	64	74.30	57.1	74.26	74.50	6.9	30,027	0.02%
2019/10/09	16.2	73.30	3	73.30	72.90	13.2	29,767	0.04%
2019/10/08	6.2	73.78	35	73.93	74.00	-28.8	29,894	-0.10%
2019/10/07	8	73.68	10.5	73.68	73.40	-2.5	29,759	-0.01%
2019/10/04	5	72.26	5	72.56	72.70	0	29,672	0.00%
2019/10/03	47	71.84	8	71.73	72.00	39	29,708	0.13%
2019/10/02	22.2	72.35	9	72.32	72.30	13.2	29,572	0.04%
2019/10/01	71.4	72.59	15.3	72.54	72.60	56.1	29,331	0.19%
2019/09/27	11	73.47	1	73.90	73.20	10	28,815	0.03%
2019/09/26	8	74.35	3	74.00	74.00	5	28,901	0.02%
2019/09/25	1.3	74.32	4	74.43	74.80	-2.7	28,895	-0.01%
2019/09/24	37	75.06	1.1	75.18	74.90	35.9	29,218	0.12%
2019/09/23	32.7	74.51	2	74.50	74.70	30.7	29,240	0.10%
2019/09/20	2.5	74.26	11	74.38	74.50	-8.5	29,577	-0.03%
2019/09/19	70	74.03	11.1	73.78	73.50	59	29,314	0.20%
2019/09/18	31.5	74.45	24	74.52	74.40	7.5	29,144	0.03%
2019/09/17	106	74.76	39	74.84	74.60	67	29,059	0.23%	大買/
2019/09/16	21.5	75.84	81	75.86	76.00	-59.5	29,303	-0.20%
2019/09/12	57	75.42	32.1	75.44	76.00	25	29,068	0.09%
2019/09/11	36.9	74.72	17.4	74.67	74.50	19.5	28,869	0.07%
2019/09/10	3	73.97	31	74.16	74.10	-28	28,884	-0.10%
2019/09/09	53	75.17	23	75.45	74.70	30	29,030	0.10%
2019/09/06	9	75.24	12	75.49	75.00	-3	29,372	-0.01%
2019/09/05	12	74.78	81	74.99	74.90	-69	29,587	-0.23%
2019/09/04	8.2	74.32	15.2	74.27	74.30	-7	29,815	-0.02%
2019/09/03	19	74.07	22	73.75	73.60	-3	29,905	-0.01%
2019/09/02	16.4	74.06	4	74.08	74.00	12.4	30,251	0.04%
2019/08/30	14.4	73.30	29	73.54	74.20	-14.6	30,587	-0.05%
2019/08/29	21.1	71.95	18	71.96	71.90	3.1	30,724	0.01%
2019/08/28	7.3	72.13	12	72.21	72.40	-4.7	31,041	-0.02%
2019/08/27	10	72.41	23	72.13	72.20	-13	31,307	-0.04%
2019/08/26	45.2	71.88	63	71.93	72.00	-17.8	31,562	-0.06%
2019/08/23	29.8	73.50	11.8	73.41	73.30	18	31,812	0.06%
2019/08/22	34	73.74	17	73.70	73.90	17	32,267	0.05%
2019/08/21	16	73.46	34	73.44	73.50	-18	34,158	-0.05%
2019/08/20	50	72.55	8.6	72.65	72.40	41.4	34,127	0.12%
2019/08/19	18	72.57	4	72.65	72.40	14	34,491	0.04%
2019/08/16	19.4	71.79	19.8	71.63	72.00	-0.4	35,197	0.00%
2019/08/15	25	71.65	4	71.55	71.60	21	35,147	0.06%
2019/08/14	32	73.25	203	73.50	72.60	-171	35,268	-0.48%	大賣/鉅額交易
2019/08/13	25	73.04	2	72.90	72.90	23	35,218	0.07%
2019/08/12	21	73.60	8	73.86	73.70	13	35,749	0.04%
2019/08/08	27	73.12	5	73.30	73.10	22	36,472	0.06%
2019/08/07	30.4	73.22	8	73.31	72.90	22.4	37,306	0.06%
2019/08/06	32.7	72.12	74	71.25	73.30	-41.3	37,843	-0.11%
2019/08/05	60.5	73.47	32	74.15	72.80	28.5	37,786	0.08%
2019/08/02	43.6	75.89	17	75.85	75.50	26.6	37,404	0.07%
2019/08/01	22	77.91	10	77.98	77.90	12	37,162	0.03%
2019/07/31	12	78.47	3	78.07	78.60	9	37,041	0.02%
2019/07/30	14.2	77.81	8.2	77.75	77.80	6	37,167	0.02%
2019/07/29	2	78.45	5.2	78.21	78.40	-3.2	37,511	-0.01%
2019/07/26	262	78.41	13.1	78.45	78.40	248.9	37,626	0.66%	大買/鉅額交易
2019/07/25	42.9	78.36	19.5	78.46	78.60	23.4	37,671	0.06%
2019/07/24	58.6	81.21	151	81.21	81.30	-92.4	37,192	-0.25%	大賣/
2019/07/23	61.1	80.94	6.2	80.83	80.90	54.9	36,534	0.15%
2019/07/22	7	80.56	32.3	80.30	80.60	-25.3	36,414	-0.07%
2019/07/19	17	79.62	8	79.91	79.30	9	36,308	0.02%
2019/07/18	22	79.16	19	79.25	79.00	3	36,773	0.01%
2019/07/17	46.5	79.56	24.8	80.00	79.30	21.7	37,533	0.06%
2019/07/16	22	79.78	71	79.89	80.00	-49	37,702	-0.13%
2019/07/15	16	76.51	29.4	77.58	78.10	-13.4	38,121	-0.04%
2019/07/12	21	77.75	8.8	77.68	77.60	12.2	40,175	0.03%
2019/07/11	49	78.25	15.6	78.30	78.20	33.4	41,245	0.08%
2019/07/10	5.2	78.00	3.5	78.13	77.90	1.7	42,238	0.00%
2019/07/09	9	78.09	0	0.00	77.90	9	43,101	0.02%
2019/07/08	60	78.43	38.2	78.76	79.00	21.8	43,727	0.05%
2019/07/05	0	0.00	3	78.10	78.20	-3	44,148	-0.01%
2019/07/04	21	77.84	55.6	78.03	77.70	-34.6	44,538	-0.08%
2019/07/03	29	77.71	105	77.86	77.50	-76	44,768	-0.17%	大賣/
2019/07/02	6	79.05	4.8	79.10	79.10	1.2	45,091	0.00%
2019/07/01	32	79.06	33	79.24	79.40	-1	45,435	0.00%
2019/06/28	104.4	77.79	4	77.65	77.40	100.4	46,469	0.22%	大買/
2019/06/27	2	77.70	30.4	77.38	77.40	-28.4	48,925	-0.06%
2019/06/26	4.3	76.25	2	76.30	76.30	2.3	49,037	0.00%
2019/06/25	13	76.53	3	76.73	76.40	10	48,862	0.02%
2019/06/24	60	76.38	24.8	76.51	77.10	35.2	48,644	0.07%
2019/06/21	118	78.28	127	77.34	76.80	-9	48,291	-0.02%	大買/大賣/
2019/06/20	25.5	77.20	7.4	77.63	77.70	18.1	47,665	0.04%
2019/06/19	6.1	76.89	25	77.06	77.20	-19	47,481	-0.04%
2019/06/18	35	76.27	115.6	76.47	75.90	-80.6	46,966	-0.17%	大賣/
2019/06/17	5.1	76.05	14	76.06	76.40	-8.9	46,586	-0.02%
2019/06/14	10	74.92	29	75.14	75.10	-19	46,296	-0.04%
2019/06/13	109	73.97	2	73.75	74.20	107	45,938	0.23%	大買/鉅額交易
2019/06/12	31	72.50	34	72.23	73.70	-3	45,892	-0.01%
2019/06/11	8.2	72.41	6	72.50	72.40	2.2	45,480	0.00%
2019/06/10	8.2	71.51	5.6	72.09	72.10	2.6	45,277	0.01%
2019/06/06	11.5	71.29	3	71.50	71.10	8.5	44,971	0.02%
2019/06/05	25.2	71.69	32	72.42	71.00	-6.8	44,606	-0.02%
2019/06/04	46.6	72.75	1	72.20	71.80	45.6	44,249	0.10%
2019/06/03	5	72.54	64	73.18	73.40	-59	43,903	-0.13%
2019/05/31	116.1	73.20	152	74.57	73.90	-35.9	43,607	-0.08%	大買/大賣/
2019/05/30	109	73.32	203	72.67	73.40	-94	42,989	-0.22%	大買/大賣/
2019/05/29	9.4	71.05	9	70.90	72.20	0.4	42,844	0.00%
2019/05/28	210.3	71.21	1	71.50	71.20	209.3	42,521	0.49%	大買/鉅額交易
2019/05/27	9.2	71.44	2	71.60	71.40	7.2	40,574	0.02%
2019/05/24	9.5	71.61	7	71.61	71.40	2.5	40,541	0.01%
2019/05/23	43.8	71.77	7	71.71	71.50	36.8	40,262	0.09%
2019/05/22	17	74.27	2	74.30	74.00	15	39,723	0.04%
2019/05/21	2	75.05	1.4	75.16	75.00	0.6	39,988	0.00%
2019/05/20	10.2	75.24	13	75.22	75.00	-2.8	39,825	-0.01%
2019/05/17	22.5	75.23	30	76.29	74.70	-7.6	39,707	-0.02%
2019/05/16	21.1	76.92	19	77.99	75.90	2.1	39,278	0.01%
2019/05/15	33.1	77.83	24	77.79	77.80	9.1	38,512	0.02%
2019/05/14	14.5	79.41	105	79.13	79.70	-90.6	37,886	-0.24%	大賣/
2019/05/13	20.5	81.99	107	81.47	81.20	-86.5	37,563	-0.23%	大賣/
2019/05/10	7	84.45	1.9	83.79	83.70	5.2	37,575	0.01%
2019/05/09	12.7	85.15	7.1	84.96	84.30	5.5	37,560	0.01%
2019/05/08	5.2	85.77	4	85.68	85.90	1.2	37,350	0.00%
2019/05/07	2	86.35	16.5	86.78	86.60	-14.5	37,276	-0.04%
2019/05/06	27.2	85.36	1	85.00	84.90	26.2	37,269	0.07%
2019/05/03	12	87.22	2	87.70	88.20	10	36,812	0.03%
2019/05/02	6	86.60	2	86.85	86.90	4	36,616	0.01%
2019/04/30	124.3	86.89	2	86.90	86.90	122.3	36,365	0.34%	大買/鉅額交易
2019/04/29	5	87.86	8	87.81	87.80	-3	36,026	-0.01%
2019/04/26	60	87.04	9	87.10	87.40	51	35,703	0.14%
2019/04/25	48.1	86.15	40	87.06	86.80	8.1	35,423	0.02%
2019/04/24	46.3	87.35	7	87.43	86.90	39.3	35,170	0.11%
2019/04/23	65.2	88.08	42.9	87.82	88.30	22.3	34,864	0.06%
2019/04/22	20.1	88.32	22	88.19	87.80	-2	34,003	-0.01%
2019/04/19	73.3	90.03	170.1	91.33	88.90	-96.8	33,706	-0.29%	大賣/
2019/04/18	108.7	93.52	230.6	94.11	91.60	-122	32,619	-0.37%	大買/大賣/鉅額交易
2019/04/17	27	91.24	173.2	90.92	91.80	-146.2	30,553	-0.48%	大賣/鉅額交易
2019/04/16	67	90.34	114.9	90.76	89.90	-47.9	29,346	-0.16%	大賣/
2019/04/15	11	88.49	23.2	88.30	89.30	-12.1	28,411	-0.04%
2019/04/12	159.9	86.28	26.6	86.12	86.50	133.3	27,828	0.48%	大買/鉅額交易
2019/04/11	126	83.97	5.2	84.09	83.80	120.8	27,456	0.44%	大買/鉅額交易
2019/04/10	41	82.53	10	82.91	83.00	31	26,990	0.11%
2019/04/09	4	82.33	17	82.38	82.50	-13	26,686	-0.05%
2019/04/08	7.2	82.49	62.1	82.82	82.40	-54.9	26,501	-0.21%
2019/04/03	14.6	81.04	12	81.76	81.90	2.6	25,825	0.01%
2019/04/02	26	82.45	92.1	82.61	82.00	-66.1	25,304	-0.26%
2019/04/01	123.8	80.15	150.8	79.50	80.80	-27	23,838	-0.11%	大買/大賣/
2019/03/29	2	72.20	17	73.05	73.50	-15	21,133	-0.07%
2019/03/28	0.1	71.80	5	71.70	71.80	-4.9	21,058	-0.02%
2019/03/27	1	72.00	2.2	71.95	71.90	-1.2	21,359	-0.01%
2019/03/26	0	0.00	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	8.1	71.41	1	71.90	71.20	7.1	21,784	0.03%
2019/03/22	7.2	73.08	3.8	72.85	73.00	3.4	21,732	0.02%
2019/03/21	2.2	72.99	8.1	72.97	73.00	-5.9	21,996	-0.03%
2019/03/20	2.4	72.12	22	72.40	72.40	-19.6	22,458	-0.09%
2019/03/19	5.6	71.95	7	72.20	72.30	-1.4	23,024	-0.01%
2019/03/18	23	71.93	6	71.72	72.00	17	23,226	0.07%
2019/03/15	3	70.83	0.8	70.90	70.60	2.2	23,470	0.01%
2019/03/14	2.7	70.95	3	71.10	71.10	-0.3	23,311	0.00%
2019/03/13	8	70.79	1	70.80	70.70	7	24,214	0.03%
2019/03/12	2	71.00	2	71.30	71.20	0	24,353	0.00%
2019/03/11	6	70.50	0	0.00	70.40	6	24,453	0.02%
2019/03/08	16	70.74	3	70.77	70.70	13	24,916	0.05%
2019/03/07	7.2	71.74	0	0.00	71.60	7.2	25,765	0.03%
2019/03/06	5	72.20	2	72.40	72.50	3	26,193	0.01%
2019/03/05	2	71.80	0	0.00	71.90	2	26,787	0.01%
2019/03/04	8	71.83	3	72.20	72.20	5	26,928	0.02%
2019/02/27	3	72.53	3	72.83	72.70	0	26,754	0.00%
2019/02/26	1.2	72.82	10	72.92	72.80	-8.8	26,722	-0.03%
2019/02/25	5.5	73.16	12	73.42	73.40	-6.5	26,937	-0.02%
2019/02/22	2	73.10	1	73.40	73.50	1	27,267	0.00%
2019/02/21	58	73.40	12	73.54	73.80	46	27,552	0.17%
2019/02/20	9	73.16	13.1	73.24	73.20	-4.1	27,545	-0.01%
2019/02/19	2	72.00	9	71.99	72.00	-7	27,169	-0.03%
2019/02/18	2	71.40	11.6	71.34	71.00	-9.6	27,351	-0.04%
2019/02/15	58	71.15	55	70.36	70.30	3	27,533	0.01%
2019/02/14	7.4	71.66	7	71.96	71.40	0.4	27,638	0.00%
2019/02/13	4	71.88	8.9	72.02	72.00	-4.9	27,733	-0.02%
2019/02/12	1.3	71.86	29	71.14	72.00	-27.7	27,694	-0.10%
2019/02/11	5.1	70.16	5	70.34	69.90	0.1	27,543	0.00%
2019/01/30	4	69.98	4	70.23	70.00	0	27,311	0.00%
2019/01/29	6	69.95	0	0.00	69.90	6	27,329	0.02%
2019/01/28	7	70.77	3	70.83	70.80	4	27,288	0.01%
2019/01/25	1.1	70.68	21	70.70	70.70	-19.9	27,511	-0.07%
2019/01/24	0	70.00	2.7	70.00	70.00	-2.7	27,455	-0.01%
2019/01/23	20.4	69.91	2	69.75	69.70	18.4	27,740	0.07%
2019/01/22	1.3	70.50	3.1	70.63	70.70	-1.8	27,933	-0.01%
2019/01/21	2	71.20	7	71.27	71.20	-5	28,393	-0.02%
2019/01/18	3.2	70.57	0	0.00	70.80	3.2	29,728	0.01%
2019/01/17	1.4	70.44	1	70.40	70.40	0.4	30,927	0.00%
2019/01/16	7.2	69.98	4	70.20	70.20	3.3	31,610	0.01%
2019/01/15	0	0.00	16	70.34	70.30	-16	31,959	-0.05%
2019/01/14	14	68.89	7	68.76	68.70	7	32,168	0.02%
2019/01/11	6	69.80	5.6	69.63	69.40	0.4	33,547	0.00%
2019/01/10	23	69.30	1	69.30	69.30	22	33,515	0.07%
2019/01/09	4.6	69.45	15	69.75	69.90	-10.5	33,515	-0.03%
2019/01/08	7.7	68.52	5	68.62	68.60	2.7	33,510	0.01%
2019/01/07	3	68.67	17.8	68.80	69.30	-14.8	33,710	-0.04%
2019/01/04	18	67.41	5	67.60	67.60	13	33,606	0.04%
2019/01/03	18.2	69.02	17	69.06	68.90	1.2	33,646	0.00%
2019/01/02	17	70.06	3	70.10	70.10	14	33,501	0.04%
2018/12/28	15.1	70.82	0	0.00	70.80	15.1	33,856	0.04%
2018/12/27	3.4	71.12	11	71.18	70.80	-7.6	34,100	-0.02%
2018/12/26	2	70.45	1	70.20	70.20	1	34,354	0.00%
2018/12/25	4.1	70.26	18.8	70.39	70.70	-14.7	34,538	-0.04%
2018/12/24	3	70.90	0.5	71.10	71.40	2.5	35,126	0.01%
2018/12/22	2	70.90	2	71.00	70.90	0	35,373	0.00%
2018/12/21	9	70.64	3	70.87	71.40	6	35,779	0.02%
2018/12/20	1.4	71.36	17.8	71.62	71.50	-16.4	35,804	-0.05%
2018/12/19	1.2	71.60	5	71.48	71.80	-3.8	35,643	-0.01%
2018/12/18	13	70.54	1	70.50	70.80	12	35,873	0.03%
2018/12/17	17	71.52	31	71.58	71.10	-14	36,093	-0.04%
2018/12/14	28	72.08	6	71.93	71.50	22	36,528	0.06%
2018/12/13	7	72.11	35	72.21	73.00	-28	36,813	-0.08%
2018/12/12	44.2	70.54	52	70.52	71.20	-7.8	37,341	-0.02%
2018/12/11	31	68.70	15	69.08	68.40	16	37,568	0.04%
2018/12/10	31.2	68.02	5	68.04	67.70	26.2	37,759	0.07%
2018/12/07	14	69.32	15	69.49	69.10	-1	37,568	0.00%
2018/12/06	42.3	69.71	23.6	69.26	69.00	18.7	37,365	0.05%
2018/12/05	16.1	71.90	6.4	72.03	71.60	9.7	36,597	0.03%
2018/12/04	5.3	73.48	6	73.92	73.40	-0.7	36,922	0.00%
2018/12/03	15	73.63	5.6	74.00	74.00	9.4	36,977	0.03%
2018/11/30	4	73.35	4.8	73.25	71.90	-0.8	36,598	0.00%
2018/11/29	32	73.70	40.4	73.13	72.40	-8.4	35,692	-0.02%
2018/11/28	5.4	72.53	74	71.48	73.10	-68.6	35,289	-0.19%
2018/11/27	65.2	70.57	4	70.45	70.70	61.2	34,839	0.18%
2018/11/26	11	70.97	7	71.20	71.00	4	34,800	0.01%
2018/11/23	3	69.90	5.1	70.04	70.00	-2.1	34,663	-0.01%
2018/11/22	15.5	69.94	11	69.66	69.50	4.5	34,653	0.01%
2018/11/21	32.2	69.57	10	69.88	70.60	22.2	34,466	0.06%
2018/11/20	36.2	71.57	5.2	71.24	71.00	31	34,147	0.09%
2018/11/19	5.1	73.42	30	73.60	73.40	-24.9	33,901	-0.07%
2018/11/16	4.9	74.48	7	74.31	74.30	-2.1	34,199	-0.01%
2018/11/15	22.3	73.26	18.4	73.48	74.50	4	35,037	0.01%
2018/11/14	16.4	73.98	35.2	73.99	73.30	-18.7	34,998	-0.05%
2018/11/13	7.1	74.32	4.8	74.47	74.40	2.3	34,972	0.01%
2018/11/12	14.1	76.07	64	76.76	76.20	-49.9	34,899	-0.14%
2018/11/09	4.6	76.03	14	76.00	76.10	-9.4	35,101	-0.03%
2018/11/08	18	77.27	12	76.68	76.60	6	35,138	0.02%
2018/11/07	6.2	77.89	4	77.83	77.90	2.2	35,022	0.01%
2018/11/06	15.2	79.16	18	77.76	77.30	-2.8	35,016	-0.01%
2018/11/05	21.2	80.30	27	80.41	80.00	-5.8	35,081	-0.02%
2018/11/02	28.4	79.86	41	80.63	81.00	-12.7	35,222	-0.04%
2018/11/01	3.2	79.84	7.8	79.87	79.90	-4.6	35,105	-0.01%
2018/10/31	3.1	78.12	50.2	78.26	78.80	-47.1	35,267	-0.13%
2018/10/30	0.7	76.40	3.2	76.03	76.40	-2.5	35,030	-0.01%
2018/10/29	20.2	76.60	17.2	77.49	75.50	3	35,063	0.01%
2018/10/26	58.2	77.34	61	77.25	76.20	-2.8	35,074	-0.01%
2018/10/17	46.6	70.12	34	69.99	68.10	12.6	34,592	0.04%
2018/10/16	37.5	70.07	16.2	70.25	70.40	21.4	33,758	0.06%
2018/10/15	14.5	70.61	3.3	70.59	70.50	11.2	33,489	0.03%
2018/10/12	31	70.76	20.4	71.45	71.90	10.6	33,508	0.03%
2018/10/11	70.4	70.67	92.9	70.21	70.10	-22.5	33,512	-0.07%
2018/10/09	4.2	75.68	3	75.83	75.30	1.2	32,293	0.00%
2018/10/08	6.5	75.61	10	75.80	75.50	-3.5	32,342	-0.01%
2018/10/05	19.1	75.78	6	75.90	75.60	13.1	32,631	0.04%
2018/10/04	7.2	76.40	3	76.73	76.20	4.2	32,542	0.01%
2018/10/03	6	77.80	3	77.70	77.80	3	32,668	0.01%
2018/10/02	8.3	78.64	4	78.50	78.10	4.3	32,896	0.01%
2018/10/01	1	80.00	2.1	79.95	79.90	-1.1	32,641	0.00%
2018/09/28	19	79.03	25.2	78.86	79.20	-6.2	32,840	-0.02%
2018/09/27	5	78.40	3.1	77.78	78.70	2	32,499	0.01%
2018/09/26	17	77.01	13	77.44	77.30	4	32,279	0.01%
2018/09/25	2	75.90	15	75.67	76.10	-13	32,142	-0.04%
2018/09/21	14.1	75.42	6	75.50	75.80	8.1	32,370	0.02%
2018/09/20	24.1	75.95	4	75.60	75.60	20.1	32,265	0.06%
2018/09/19	6.4	76.20	14	76.24	76.40	-7.7	32,294	-0.02%
2018/09/18	10.1	76.36	36	76.38	75.80	-25.9	32,335	-0.08%
2018/09/17	4	77.70	2.1	77.71	77.80	1.9	32,456	0.01%
2018/09/14	9	77.69	2	77.70	77.90	7	32,799	0.02%
2018/09/13	5.2	76.25	32	76.00	76.00	-26.8	32,828	-0.08%
2018/09/12	6	77.35	1	77.90	77.00	5	32,740	0.02%
2018/09/11	14	76.40	15	76.77	77.70	-1	32,803	0.00%
2018/09/10	61.2	75.92	37	75.30	75.10	24.2	33,096	0.07%
2018/09/07	62.2	78.13	19	77.86	77.70	43.2	32,715	0.13%
2018/09/06	56.3	79.42	15	79.25	79.30	41.3	32,743	0.13%
2018/09/05	9	80.18	1	80.20	80.10	8	32,558	0.02%
2018/09/04	6.2	80.17	0.6	80.40	80.10	5.6	32,939	0.02%
2018/09/03	11.2	80.20	4	80.13	80.10	7.2	33,317	0.02%
2018/08/31	25	80.42	8	80.55	80.50	17	34,592	0.05%
2018/08/30	30.3	81.25	5	81.06	80.90	25.3	35,372	0.07%
2018/08/29	4.1	81.26	10.1	81.30	81.40	-6	35,704	-0.02%
2018/08/28	12.2	81.26	1	81.10	81.20	11.2	35,877	0.03%
2018/08/27	6.2	80.95	0	0.00	81.00	6.2	36,077	0.02%
2018/08/24	8	80.93	1.4	81.09	81.10	6.6	36,106	0.02%
2018/08/23	7.1	81.24	4	81.25	81.80	3.1	37,143	0.01%
2018/08/22	6	81.42	1	81.70	81.70	5	37,444	0.01%
2018/08/21	2.4	81.20	0	0.00	81.00	2.4	37,825	0.01%
2018/08/20	1	81.10	7	81.09	81.00	-6	38,555	-0.02%
2018/08/17	3.4	81.55	1	81.50	81.10	2.4	39,047	0.01%
2018/08/16	10.1	81.08	10	81.42	81.20	0.1	39,033	0.00%
2018/08/15	24.2	80.55	14	80.59	81.10	10.2	38,932	0.03%
2018/08/14	60.4	81.80	14.5	81.59	81.30	45.9	38,576	0.12%
2018/08/13	8	84.18	6	84.27	83.80	2	37,744	0.01%
2018/08/10	6	85.72	21	85.73	85.90	-15	37,559	-0.04%
2018/08/09	1	85.30	12.3	85.37	85.20	-11.3	37,496	-0.03%
2018/08/08	2	84.55	11.1	84.96	85.00	-9.1	37,984	-0.02%
2018/08/07	0	0.00	18	85.02	84.40	-18	38,653	-0.05%
2018/08/06	12	84.47	32	84.82	84.60	-20	40,277	-0.05%
2018/08/03	2	83.50	16	83.48	83.80	-14	40,685	-0.03%
2018/08/02	7	82.92	2	84.35	82.80	5	40,725	0.01%
2018/08/01	1	83.60	3	83.90	84.10	-2	40,747	0.00%
2018/07/31	31	83.65	4.2	83.80	83.80	26.8	40,718	0.07%
2018/07/30	1.5	84.13	22	84.05	84.20	-20.5	40,734	-0.05%
2018/07/27	5	83.26	5	83.18	83.20	0	40,533	0.00%
2018/07/26	18.2	82.93	8	82.90	83.50	10.2	40,985	0.03%
2018/07/25	20.1	82.92	24	82.88	82.70	-4	41,156	-0.01%
2018/07/24	95.2	85.49	34	85.34	85.20	61.2	41,023	0.15%
2018/07/23	6.2	85.30	19.1	85.31	85.50	-12.9	40,405	-0.03%
2018/07/20	19.2	85.10	26.1	85.03	85.30	-6.9	40,448	-0.02%
2018/07/19	12	84.98	35.1	84.85	85.20	-23.1	40,634	-0.06%
2018/07/18	4	83.95	13.2	83.97	84.10	-9.2	41,177	-0.02%
2018/07/17	6	83.00	4	82.95	82.90	2	41,148	0.00%
2018/07/16	1	83.40	3	83.23	82.80	-2	41,273	0.00%
2018/07/13	54.2	81.73	67	82.33	82.90	-12.8	42,018	-0.03%
2018/07/12	7	81.14	3	81.10	81.20	4	42,639	0.01%
2018/07/11	21.3	80.96	14	81.60	81.60	7.3	42,885	0.02%
2018/07/10	12.3	80.70	0	0.00	80.50	12.3	42,680	0.03%
2018/07/09	3.3	80.97	2	81.25	80.80	1.3	42,584	0.00%
2018/07/06	22.1	80.51	7	80.47	80.50	15.1	42,830	0.04%
2018/07/05	40.1	81.21	3	81.30	81.20	37.1	42,840	0.09%
2018/07/04	2	81.00	0	0.00	81.60	2	43,143	0.00%
2018/07/03	13.5	80.87	21	81.16	80.70	-7.5	43,802	-0.02%
2018/07/02	19.5	81.98	2	82.30	81.00	17.5	44,386	0.04%
2018/06/29	3	81.77	23	82.75	83.20	-20	44,722	-0.04%
2018/06/28	19.1	80.67	2	80.70	80.50	17.1	46,328	0.04%
2018/06/27	10.1	81.07	9	81.10	80.90	1.1	46,430	0.00%
2018/06/26	18	80.60	25	80.72	81.00	-7	46,386	-0.02%
2018/06/25	21.2	81.76	4	81.75	81.50	17.2	46,072	0.04%
2018/06/22	23	82.13	14	82.25	82.30	9	45,973	0.02%
2018/06/21	19.5	82.89	6	82.90	82.70	13.5	45,954	0.03%
2018/06/20	28.9	82.50	51	82.48	83.00	-22.1	46,402	-0.05%
2018/06/19	53.1	83.30	26	83.18	83.00	27.1	46,024	0.06%
2018/06/15	29	84.79	9	84.67	85.00	20	45,391	0.04%
2018/06/14	38.1	86.08	8	86.19	85.50	30.1	44,934	0.07%
2018/06/13	24.2	87.58	5	87.58	87.80	19.2	44,377	0.04%
2018/06/12	10	87.52	49	87.58	87.70	-39	45,087	-0.09%
2018/06/11	34.1	87.77	63.9	87.71	87.40	-29.8	45,024	-0.07%
2018/06/08	77.3	89.49	64.3	90.41	88.30	13	45,184	0.03%
2018/06/07	52	90.35	69.1	90.20	91.20	-17.1	44,916	-0.04%
2018/06/06	14.3	88.61	35.3	88.89	89.10	-21	44,888	-0.05%
2018/06/05	1	87.90	6	87.97	88.10	-5	45,553	-0.01%
2018/06/04	2.5	87.80	8.1	87.80	87.80	-5.6	45,573	-0.01%
2018/06/01	6	86.42	6	86.52	86.60	0	45,724	0.00%
2018/05/31	10	87.28	4	87.40	85.70	6	45,907	0.01%
2018/05/30	8.2	87.05	12.3	87.08	87.40	-4.1	45,020	-0.01%
2018/05/29	15	87.86	25	88.12	87.60	-10	44,829	-0.02%
2018/05/28	20.2	88.42	119.2	88.39	88.80	-99	44,821	-0.22%	大賣/
2018/05/25	15.4	85.42	18	86.10	86.50	-2.6	44,419	-0.01%
2018/05/24	10.1	84.01	5	84.20	84.10	5.1	44,188	0.01%
2018/05/23	14	83.91	3	83.93	83.60	11	44,702	0.02%
2018/05/22	27.1	84.50	0	0.00	84.00	27.1	45,124	0.06%
2018/05/21	1	84.40	14	84.95	85.00	-13	45,700	-0.03%
2018/05/18	3	84.60	15.6	84.41	83.90	-12.6	46,339	-0.03%
2018/05/17	6.1	84.45	4	85.23	84.20	2.1	47,022	0.00%
2018/05/16	74.6	84.95	5.5	84.71	84.60	69.1	47,215	0.15%
2018/05/15	33.5	87.15	42	87.45	86.00	-8.5	47,488	-0.02%
2018/05/14	63.6	89.16	150	89.32	89.00	-86.4	48,662	-0.18%	大賣/
2018/05/11	56	84.94	37	84.29	85.00	19	47,388	0.04%
2018/05/10	6.1	82.57	22	82.50	82.90	-16	47,391	-0.03%
2018/05/09	12	81.85	38	82.16	81.80	-26	47,644	-0.05%
2018/05/08	7	82.06	16	81.97	82.60	-9	48,053	-0.02%
2018/05/07	30	81.55	25	81.22	81.60	5	48,209	0.01%
2018/05/04	10	80.47	0	0.00	80.40	10	48,519	0.02%
2018/05/03	24.3	80.46	3	80.40	80.10	21.3	48,855	0.04%
2018/05/02	9.1	82.65	6	82.30	81.80	3.1	48,950	0.01%
2018/04/30	18.1	82.64	8	82.46	82.90	10.1	49,029	0.02%
2018/04/27	2	81.05	13	81.41	81.50	-11	49,363	-0.02%
2018/04/26	24	80.82	11.2	81.10	80.60	12.8	49,915	0.03%
2018/04/25	50.1	80.00	35.3	80.38	80.40	14.8	50,957	0.03%
2018/04/24	76.7	81.29	10	80.86	80.60	66.7	51,057	0.13%
2018/04/23	51.2	83.21	8	83.35	83.00	43.2	50,484	0.09%
2018/04/20	16.2	83.97	25	84.15	84.00	-8.8	50,371	-0.02%
2018/04/19	71.2	83.87	10.2	84.05	85.00	61	50,547	0.12%
2018/04/18	79.3	85.10	34	85.19	84.80	45.3	50,204	0.09%
2018/04/17	39.1	86.86	28	86.67	86.50	11.1	50,087	0.02%
2018/04/16	7	87.14	9	87.57	87.60	-2	50,333	0.00%
2018/04/13	19	87.14	10.3	87.15	87.00	8.7	50,506	0.02%
2018/04/12	59.9	87.01	34	87.03	86.80	25.9	50,851	0.05%
2018/04/11	15.1	87.63	17	88.28	87.30	-1.9	51,181	0.00%
2018/04/10	52.1	86.98	1	87.30	87.00	51.1	51,411	0.10%
2018/04/09	23.2	87.46	23	87.61	87.40	0.2	51,757	0.00%
2018/04/03	40.1	87.16	2	87.00	87.20	38.1	51,281	0.07%
2018/04/02	83	88.11	7.2	88.53	88.10	75.8	50,921	0.15%
2018/03/31	165.2	89.09	164	88.34	88.50	1.2	50,680	0.00%	大買/大賣/
2018/03/30	17	91.27	12	91.67	91.40	5	48,765	0.01%
2018/03/29	35	90.11	0	0.00	90.00	35	48,632	0.07%
2018/03/28	6.2	90.50	2	90.50	90.10	4.2	48,333	0.01%
2018/03/27	7	91.20	10	91.20	91.20	-3	48,237	-0.01%
2018/03/26	58	89.88	2	89.90	90.20	56	48,082	0.12%
2018/03/23	53.1	90.95	10	90.86	90.40	43.1	48,202	0.09%
2018/03/22	3	92.97	11.8	92.77	92.80	-8.8	48,376	-0.02%
2018/03/21	26	92.27	26	92.51	92.40	0	48,263	0.00%
2018/03/20	12.3	92.58	3.1	92.55	92.60	9.2	48,615	0.02%
2018/03/19	16	92.68	15	93.27	92.90	1	48,662	0.00%
2018/03/16	35.1	93.04	4	93.53	92.80	31.1	48,767	0.06%
2018/03/15	28	93.49	3	93.63	93.40	25	48,424	0.05%
2018/03/14	60.1	93.84	22	93.59	93.30	38.1	48,939	0.08%
2018/03/13	37	95.44	91.3	95.85	95.20	-54.3	48,868	-0.11%
2018/03/12	16	94.02	84.7	93.90	94.30	-68.7	48,136	-0.14%
2018/03/09	36	91.69	56.9	91.63	91.90	-20.9	48,311	-0.04%
2018/03/08	12	89.26	5	89.56	89.40	7	48,434	0.01%
2018/03/07	28	89.42	11.3	89.24	88.50	16.7	48,600	0.03%
2018/03/06	7	88.06	8	88.16	88.20	-1	49,225	0.00%
2018/03/05	12.1	87.29	7	87.21	87.00	5.1	49,994	0.01%
2018/03/02	30.4	87.28	2	87.75	87.80	28.4	49,680	0.06%
2018/03/01	22.2	87.87	7	88.06	87.90	15.2	49,850	0.03%
2018/02/27	17	89.01	14	89.21	88.10	3	49,752	0.01%
2018/02/26	15.2	89.21	3	89.33	88.80	12.2	49,448	0.02%
2018/02/23	23	88.89	32.2	89.19	88.90	-9.2	49,325	-0.02%
2018/02/22	38.2	87.81	11	87.65	87.90	27.2	49,530	0.05%
2018/02/21	12.7	88.47	15	88.53	88.20	-2.3	49,335	0.00%
2018/02/12	33	87.91	5	87.74	87.60	28	48,915	0.06%
2018/02/09	64.6	86.96	9	87.34	87.50	55.6	48,743	0.11%
2018/02/08	23	89.30	6	89.87	89.00	17	48,453	0.04%
2018/02/07	28	90.35	16	90.58	90.00	12	49,905	0.02%
2018/02/06	102	89.75	36	89.78	89.20	66	49,153	0.13%	大買/
2018/02/05	26	92.82	6	93.00	92.80	20	47,142	0.04%
2018/02/02	12	94.59	11.2	95.00	95.20	0.8	47,140	0.00%
2018/02/01	33	93.33	11	93.67	93.50	22	47,024	0.05%
2018/01/31	31	92.41	3	92.70	92.20	28	46,756	0.06%
2018/01/30	18	94.33	22.3	93.99	93.60	-4.3	46,299	-0.01%
2018/01/29	13.5	95.02	3	94.80	94.70	10.5	46,043	0.02%
2018/01/26	36	95.17	3	95.77	95.40	33	45,847	0.07%
2018/01/25	27	95.50	10	96.05	95.40	17	45,486	0.04%
2018/01/24	8	95.95	55	96.73	95.90	-47	44,848	-0.10%
2018/01/23	17	95.88	27	96.07	96.90	-10	44,696	-0.02%
2018/01/22	4	96.60	17	96.89	96.60	-13	44,513	-0.03%
2018/01/19	39.5	96.11	46.2	96.31	96.90	-6.7	43,848	-0.02%
2018/01/18	15	94.48	20.2	94.37	93.80	-5.2	42,486	-0.01%
2018/01/17	0	0.00	25	93.23	93.40	-25	42,043	-0.06%
2018/01/16	11	93.37	14.2	93.34	93.40	-3.2	41,887	-0.01%
2018/01/15	33	93.19	46	93.03	93.30	-13	41,766	-0.03%
2018/01/12	15	91.89	14	92.10	91.80	1	41,540	0.00%
2018/01/11	80	91.46	16	91.69	91.40	64	41,459	0.15%
2018/01/10	56	90.91	23	90.90	90.80	33	40,939	0.08%
2018/01/09	10	91.83	4	92.45	91.80	6	40,640	0.01%
2018/01/08	35.3	91.88	3	91.90	91.80	32.3	40,616	0.08%
2018/01/05	57	92.48	7	92.16	93.00	50	40,275	0.12%
2018/01/04	30.1	93.01	16	92.79	92.60	14.1	39,996	0.04%
2018/01/03	40	94.39	16	94.18	94.00	24	39,819	0.06%
2018/01/02	9	95.21	12	95.17	95.00	-3	39,215	-0.01%