鴻海 (2317)-兆豐-來福券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5905人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	24.7	156.05	48.2	156.13	155.00	-23.5	104,036	-0.02%
2024/04/25	69.2	152.74	62.8	153.10	151.50	6.4	102,659	0.01%
2024/04/24	114.2	153.26	145.7	151.62	156.00	-31.5	101,157	-0.03%	大買/大賣/
2024/04/23	25.8	144.57	11.2	144.91	144.00	14.6	98,752	0.01%
2024/04/22	27.6	143.63	20	143.13	143.00	7.6	98,059	0.01%
2024/04/19	55.4	142.48	31.2	143.18	143.00	24.2	97,247	0.02%
2024/04/18	38.5	146.51	54.6	147.18	148.00	-16.1	95,526	-0.02%
2024/04/17	107	144.10	51.2	145.23	146.50	55.8	94,851	0.06%	大買/
2024/04/16	91.8	139.82	56.8	140.20	141.00	35	93,480	0.04%
2024/04/15	43.5	147.04	76.3	147.75	146.00	-32.7	90,976	-0.04%
2024/04/12	65.7	151.07	23.5	151.44	150.50	42.2	89,690	0.05%
2024/04/11	94.4	149.53	197.3	150.56	150.00	-102.9	87,961	-0.12%	大賣/鉅額交易
2024/04/10	63.1	156.69	59.7	156.90	154.50	3.4	85,355	0.00%
2024/04/09	105.6	157.79	87.9	158.63	158.00	17.7	84,044	0.02%	大買/
2024/04/08	71.6	158.00	43.3	158.08	158.00	28.3	82,682	0.03%
2024/04/03	113.1	156.54	43.1	157.28	159.00	70	81,311	0.09%	大買/
2024/04/02	72.6	155.11	111.6	156.18	159.00	-39	79,344	-0.05%	大賣/
2024/04/01	49.4	151.70	29.1	151.17	150.50	20.3	76,692	0.03%
2024/03/29	100.3	152.81	107.3	154.46	150.00	-7.1	75,560	-0.01%	大賣/
2024/03/28	135.6	153.96	266.9	153.20	155.50	-131.3	73,210	-0.18%	大買/大賣/鉅額交易
2024/03/27	120.9	147.62	157.8	145.51	148.50	-36.9	70,339	-0.05%	大買/大賣/
2024/03/26	60.1	144.34	69	143.43	142.00	-8.8	68,483	-0.01%
2024/03/25	67	145.58	41	145.54	145.50	26.1	66,381	0.04%
2024/03/22	84.5	145.07	159.7	145.54	145.50	-75.2	64,505	-0.12%	大賣/
2024/03/21	102.5	142.52	158.6	142.29	142.50	-56.2	61,032	-0.09%	大買/大賣/
2024/03/20	132.2	138.93	168	138.80	138.00	-35.8	58,649	-0.06%	大買/大賣/
2024/03/19	167.1	133.22	82.9	134.00	136.00	84.2	55,781	0.15%	大買/
2024/03/18	162.5	133.74	189.9	133.47	136.00	-27.4	53,182	-0.05%	大買/大賣/
2024/03/15	127.1	131.39	473.6	130.64	132.00	-346.5	49,532	-0.70%	大買/大賣/鉅額交易
2024/03/14	70.1	118.73	116.2	119.03	121.00	-46.1	43,236	-0.11%	大賣/
2024/03/13	129.4	121.08	271.9	120.95	120.50	-142.6	40,314	-0.35%	大買/大賣/鉅額交易
2024/03/12	84	115.96	638.1	115.10	119.00	-554.1	34,910	-1.59%	大賣/鉅額交易
2024/03/11	33	108.68	77.3	109.20	109.50	-44.3	29,389	-0.15%
2024/03/08	12	106.29	24	107.06	105.00	-12	27,431	-0.04%
2024/03/07	7	107.50	24	107.79	107.50	-17	26,533	-0.06%
2024/03/06	29.1	106.00	40.3	106.61	106.50	-11.3	26,183	-0.04%
2024/03/05	30.1	106.98	111.1	107.41	106.50	-81	26,190	-0.31%	大賣/
2024/03/04	45	105.38	50.1	104.55	106.50	-5.1	25,463	-0.02%
2024/03/01	16.5	102.82	19	103.00	102.00	-2.5	24,125	-0.01%
2024/02/29	9	103.06	39.3	103.41	103.00	-30.3	24,041	-0.13%
2024/02/27	8	103.69	64	103.50	103.50	-56	23,750	-0.24%
2024/02/26	2	104.00	14	103.21	103.50	-12	23,649	-0.05%
2024/02/23	5.1	103.50	9	103.22	103.00	-4	23,790	-0.02%
2024/02/22	9	103.28	11	103.45	103.50	-2	24,119	-0.01%
2024/02/21	12	103.04	26	103.19	103.00	-14	24,289	-0.06%
2024/02/20	18	104.14	26.5	103.96	103.50	-8.5	24,762	-0.03%
2024/02/19	1.4	102.50	7	102.50	103.00	-5.6	24,617	-0.02%
2024/02/16	9	101.06	2	101.25	101.50	7	25,053	0.03%
2024/02/15	2.1	101.52	0	0.00	101.00	2.1	25,287	0.01%
2024/02/05	3.1	101.66	4	101.50	101.50	-1	25,125	0.00%
2024/02/02	15	102.20	2	102.00	102.00	13	25,105	0.05%
2024/01/31	10	102.00	12.8	101.92	102.50	-2.8	25,428	-0.01%
2024/01/30	2.1	102.48	4	102.38	102.00	-1.9	25,581	-0.01%
2024/01/29	3.1	102.34	11.1	102.63	102.50	-8.1	25,927	-0.03%
2024/01/26	4	102.88	14.2	102.93	102.50	-10.2	26,364	-0.04%
2024/01/25	6	101.50	13.5	101.61	102.00	-7.5	26,353	-0.03%
2024/01/24	2	101.00	7	100.93	100.50	-5	26,387	-0.02%
2024/01/23	2	100.50	4	100.88	101.00	-2	27,103	-0.01%
2024/01/22	26.1	100.12	9	100.00	99.90	17.1	29,035	0.06%
2024/01/19	3	100.50	5	100.10	100.50	-2	29,204	-0.01%
2024/01/18	0.2	99.79	0	0.00	99.90	0.2	29,563	0.00%
2024/01/17	50.4	99.06	18	99.19	98.60	32.4	29,936	0.11%
2024/01/16	17.5	99.86	6.2	99.92	100.00	11.3	30,976	0.04%
2024/01/15	51.1	100.00	1	100.50	100.00	50.1	31,922	0.16%
2024/01/12	4	100.50	5.6	100.50	100.50	-1.6	32,081	-0.01%
2024/01/11	114.5	100.48	4	100.63	100.50	110.5	32,209	0.34%	大買/鉅額交易
2024/01/10	12.1	100.29	1	100.50	100.00	11.1	32,083	0.03%
2024/01/09	43.1	101.13	2	101.50	101.00	41.1	31,963	0.13%
2024/01/08	19.1	102.37	0	0.00	101.50	19.1	31,828	0.06%
2024/01/05	4	104.00	3	104.00	104.00	1	31,693	0.00%
2024/01/04	2	104.50	0.4	104.50	104.00	1.6	31,937	0.01%
2024/01/03	1	104.50	1	104.50	104.50	0	32,154	0.00%
2024/01/02	0	0.00	11	104.36	105.00	-11	32,305	-0.03%
2023/12/29	0	0.00	4.7	104.45	104.50	-4.7	32,250	-0.01%
2023/12/28	2	103.50	24	103.77	104.00	-22	32,274	-0.07%
2023/12/27	8	103.63	16	103.53	103.50	-8	32,180	-0.02%
2023/12/26	1.1	103.50	0	0.00	104.00	1.1	32,097	0.00%
2023/12/25	1.1	103.50	3	103.83	103.50	-1.9	32,284	-0.01%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	12	103.00	5	103.40	103.50	7	32,468	0.02%
2023/12/20	0.7	102.93	50.6	103.41	104.50	-49.9	32,160	-0.16%
2023/12/19	10	101.50	17	101.68	102.50	-7	31,507	-0.02%
2023/12/18	6	101.50	22	101.84	102.00	-16	31,329	-0.05%
2023/12/15	53	101.50	6	101.50	101.50	47	31,177	0.15%
2023/12/14	2	101.50	8	101.56	102.00	-6	30,726	-0.02%
2023/12/13	64.2	101.00	2	100.50	101.00	62.2	30,500	0.20%
2023/12/12	51	101.00	1	100.50	101.00	50	30,839	0.16%
2023/12/11	24.1	100.59	46	100.98	101.00	-21.9	30,769	-0.07%
2023/12/08	3	101.67	5	101.00	101.50	-2	30,658	-0.01%
2023/12/07	8.1	101.06	3.3	100.70	101.00	4.8	30,887	0.02%
2023/12/06	5	101.30	0.1	101.00	101.00	5	30,950	0.02%
2023/12/05	0.3	101.00	3	100.67	101.00	-2.7	30,895	-0.01%
2023/12/04	8.1	100.57	30	100.68	101.00	-21.9	30,773	-0.07%
2023/12/01	54.8	100.55	25	100.90	100.50	29.8	30,811	0.10%
2023/11/30	35	101.30	20	101.50	101.50	15	30,592	0.05%
2023/11/29	6	102.08	3	101.83	102.00	3	30,267	0.01%
2023/11/28	4.2	102.14	11.1	102.46	102.50	-6.9	29,970	-0.02%
2023/11/27	10.5	102.45	3	102.33	101.50	7.5	30,482	0.02%
2023/11/24	8	101.50	2	102.00	101.50	6	30,442	0.02%
2023/11/22	23	102.72	5.1	103.38	102.00	17.9	31,063	0.06%
2023/11/21	10.6	102.02	18	102.22	102.50	-7.5	30,942	-0.02%
2023/11/20	7.5	101.07	0	0.00	101.00	7.5	31,170	0.02%
2023/11/17	6.1	102.75	30.8	102.65	102.50	-24.8	30,949	-0.08%
2023/11/16	10.1	101.00	8	100.88	101.00	2.1	30,387	0.01%
2023/11/15	9.1	100.55	30.5	100.55	100.50	-21.4	30,054	-0.07%
2023/11/14	39.7	100.29	17.9	100.09	100.00	21.8	29,488	0.07%
2023/11/13	6	97.77	10.5	98.01	97.70	-4.5	29,120	-0.02%
2023/11/10	12.3	97.29	30	97.44	97.20	-17.8	29,544	-0.06%
2023/11/09	44.1	97.92	15.4	98.04	97.90	28.7	30,337	0.09%
2023/11/08	10	96.71	27.1	96.91	97.00	-17.1	30,321	-0.06%
2023/11/07	24.7	95.97	5.7	95.94	96.10	19	30,373	0.06%
2023/11/06	19.3	96.68	13	96.77	96.40	6.3	30,281	0.02%
2023/11/03	44.2	95.63	41.9	95.65	95.80	2.3	29,982	0.01%
2023/11/02	8.7	96.85	9.2	96.86	97.00	-0.5	29,758	0.00%
2023/11/01	14.3	95.89	22	96.11	95.60	-7.8	30,097	-0.03%
2023/10/31	16.4	95.82	60.5	96.40	96.50	-44.1	30,309	-0.15%
2023/10/30	170.1	95.43	71	95.13	94.50	99.1	29,933	0.33%	大買/
2023/10/27	18	98.35	22	98.67	98.20	-4	28,083	-0.01%
2023/10/26	21.2	98.36	27.2	98.45	98.50	-6	28,036	-0.02%
2023/10/25	39.5	99.10	27.3	98.78	99.00	12.2	27,773	0.04%
2023/10/24	108.2	98.52	45	98.59	98.30	63.3	27,620	0.23%	大買/
2023/10/23	87.7	100.70	116.3	100.89	100.50	-28.6	26,288	-0.11%	大賣/
2023/10/20	22	103.05	4	104.25	103.50	18	25,919	0.07%
2023/10/19	21.4	103.98	3	103.50	103.50	18.4	25,714	0.07%
2023/10/18	2.2	105.81	5	105.50	105.50	-2.8	25,514	-0.01%
2023/10/17	10.3	107.15	1	107.00	106.50	9.3	25,614	0.04%
2023/10/16	9	107.00	10	107.00	107.00	-1	26,265	0.00%
2023/10/13	11	107.05	9	107.28	107.50	2	26,851	0.01%
2023/10/12	18	106.50	14.8	106.81	107.00	3.2	27,096	0.01%
2023/10/11	6	106.17	6.3	106.24	106.00	-0.3	27,348	0.00%
2023/10/06	5.1	105.11	14	105.32	105.50	-8.9	27,369	-0.03%
2023/10/05	24.4	103.03	14	103.46	103.50	10.4	27,528	0.04%
2023/10/04	20.5	102.90	7	102.86	103.00	13.5	27,645	0.05%
2023/10/03	7.6	104.07	1	104.00	104.00	6.6	27,599	0.02%
2023/10/02	7.3	104.86	5	104.60	104.50	2.3	27,816	0.01%
2023/09/28	15.4	103.57	0	0.00	104.00	15.4	28,735	0.05%
2023/09/27	23.3	103.61	0	0.00	104.00	23.3	29,226	0.08%
2023/09/26	18.9	104.34	0	0.00	104.00	18.9	30,286	0.06%
2023/09/25	5	105.20	3	105.00	105.50	2	31,242	0.01%
2023/09/22	10	105.10	0	0.00	105.00	10	31,773	0.03%
2023/09/21	16.1	105.34	1	105.00	105.00	15.1	32,181	0.05%
2023/09/20	11.2	106.04	4	106.50	106.00	7.2	32,555	0.02%
2023/09/19	6	106.75	3	107.00	106.50	3	33,360	0.01%
2023/09/18	3	106.33	1	105.50	106.50	2	34,796	0.01%
2023/09/15	14.5	106.32	1	106.50	106.00	13.5	35,058	0.04%
2023/09/14	17	106.50	6.1	106.34	106.50	10.9	34,962	0.03%
2023/09/13	2	105.75	30	106.00	106.00	-28	35,116	-0.08%
2023/09/12	6	106.50	9.2	106.62	107.50	-3.2	35,594	-0.01%
2023/09/11	30.1	105.14	14	105.36	105.00	16.1	35,679	0.05%
2023/09/08	37.2	105.41	4	105.63	106.00	33.2	35,975	0.09%
2023/09/07	8.2	105.51	2	105.50	105.50	6.2	36,936	0.02%
2023/09/06	3.6	106.03	18.2	106.09	106.00	-14.6	38,325	-0.04%
2023/09/05	0.1	106.50	14	106.04	107.00	-13.9	38,319	-0.04%
2023/09/04	9	106.39	11	106.09	106.50	-2	38,384	-0.01%
2023/09/01	0	107.00	5	106.90	107.50	-5	38,403	-0.01%
2023/08/31	5.1	106.00	32	106.61	106.50	-26.9	38,772	-0.07%
2023/08/30	123.1	106.02	37	106.24	106.00	86.1	38,234	0.23%	大買/
2023/08/29	27.9	105.73	47.5	105.97	106.00	-19.6	38,783	-0.05%
2023/08/28	57	108.51	50	108.00	108.00	7	38,485	0.02%
2023/08/25	13.3	108.42	2	108.50	108.00	11.3	39,185	0.03%
2023/08/24	5.8	109.56	20.2	109.45	109.50	-14.4	40,302	-0.04%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	22	106.27	27	106.50	106.50	-5	41,061	-0.01%
2023/08/21	14	106.04	2	106.00	106.00	12	41,271	0.03%
2023/08/18	75.2	106.94	91	106.00	106.00	-15.8	41,354	-0.04%
2023/08/17	16	106.53	3	106.67	106.50	13	41,432	0.03%
2023/08/16	26.5	105.81	26.2	105.66	105.50	0.3	41,323	0.00%
2023/08/15	62.7	107.78	27	107.11	107.00	35.7	41,146	0.09%
2023/08/14	7.8	109.71	26.2	109.61	110.00	-18.4	40,542	-0.05%
2023/08/11	15.4	108.91	0	0.00	108.50	15.4	40,690	0.04%
2023/08/10	7.2	109.86	34	109.99	110.00	-26.8	41,012	-0.07%
2023/08/09	21.2	110.52	6	110.83	110.50	15.2	41,109	0.04%
2023/08/08	9	110.78	7	110.50	110.50	2	41,947	0.00%
2023/08/07	74	111.21	3.1	111.97	109.50	70.9	41,823	0.17%
2023/08/04	5	110.20	24.1	110.21	111.00	-19.1	41,358	-0.05%
2023/08/02	22	109.09	27	108.61	108.00	-5	41,384	-0.01%
2023/08/01	3	109.83	19.5	109.90	110.50	-16.5	40,993	-0.04%
2023/07/31	52	109.85	30	108.83	108.50	22	40,803	0.05%
2023/07/28	9	109.89	7.2	109.75	109.50	1.8	40,510	0.00%
2023/07/27	10.6	110.98	8	112.00	110.50	2.6	40,589	0.01%
2023/07/26	4	112.00	18	111.69	111.50	-14	40,899	-0.03%
2023/07/25	25.4	111.42	49.8	111.22	112.00	-24.4	40,721	-0.06%
2023/07/24	3	107.67	16	107.72	108.00	-13	39,989	-0.03%
2023/07/21	13.2	107.16	8.5	107.68	107.50	4.6	40,226	0.01%
2023/07/20	15.2	108.46	5.2	108.36	108.00	9.9	40,260	0.02%
2023/07/19	40.2	109.62	8	110.06	108.50	32.2	40,018	0.08%
2023/07/18	19.9	111.76	36.1	111.99	112.00	-16.2	39,654	-0.04%
2023/07/17	23.5	110.23	24.7	110.22	110.50	-1.2	39,110	0.00%
2023/07/14	6	107.33	43.5	108.66	109.50	-37.5	38,735	-0.10%
2023/07/13	25	108.30	23	108.26	107.00	2	38,284	0.01%
2023/07/12	6	106.50	30.6	106.93	107.50	-24.6	38,042	-0.06%
2023/07/11	16	104.91	5	105.00	105.00	11	37,842	0.03%
2023/07/10	20.5	104.93	7.5	105.40	104.50	13	37,828	0.03%
2023/07/07	24	105.33	19.5	105.24	105.50	4.5	37,756	0.01%
2023/07/06	83.5	106.20	14	106.96	105.50	69.5	37,732	0.18%
2023/07/05	44.1	108.33	18	108.83	108.50	26.1	36,789	0.07%
2023/07/04	57.2	110.74	26	110.77	110.00	31.2	36,139	0.09%
2023/07/03	30.1	114.55	53.8	114.68	115.00	-23.7	35,462	-0.07%
2023/06/30	53.6	112.59	24	112.13	113.00	29.6	34,309	0.09%
2023/06/29	35.2	114.07	13	113.50	113.00	22.2	33,829	0.07%
2023/06/28	41.1	115.38	23.1	115.02	115.00	18	33,522	0.05%
2023/06/27	4.9	114.56	54.2	115.39	114.00	-49.3	33,179	-0.15%
2023/06/26	52.9	115.01	29.7	115.39	115.50	23.2	32,601	0.07%
2023/06/21	5.3	112.62	20	112.85	113.00	-14.7	32,082	-0.05%
2023/06/20	2.4	112.50	11.1	112.95	112.50	-8.7	32,028	-0.03%
2023/06/19	9.1	111.95	22.1	112.14	112.50	-13	31,892	-0.04%
2023/06/16	3	111.33	38	111.95	111.00	-35	31,825	-0.11%
2023/06/15	30	111.57	13.1	111.27	111.50	16.9	31,398	0.05%
2023/06/14	8.5	112.06	18.9	112.57	112.50	-10.4	31,855	-0.03%
2023/06/13	20.8	111.88	71.1	112.42	112.50	-50.3	31,723	-0.16%
2023/06/12	90.4	110.95	93	110.08	110.50	-2.6	30,901	-0.01%
2023/06/09	4	107.50	584.2	107.50	108.00	-580.2	29,760	-1.95%	大賣/鉅額交易
2023/06/08	15	107.43	14	107.50	107.00	1	29,876	0.00%
2023/06/07	3	107.67	8	107.56	108.00	-5	30,051	-0.02%
2023/06/06	15	106.37	10	106.95	107.00	5	30,703	0.02%
2023/06/05	20.1	107.73	15	107.87	107.50	5.1	30,622	0.02%
2023/06/02	15	108.13	75	108.39	108.00	-60	31,419	-0.19%
2023/06/01	89.6	107.24	43.4	107.70	108.00	46.2	31,156	0.15%
2023/05/31	18.4	106.34	11.5	106.63	106.50	6.9	30,871	0.02%
2023/05/30	26.5	106.80	70.5	106.91	107.00	-44	30,356	-0.14%
2023/05/29	10.1	104.01	56.1	104.87	105.50	-46	29,635	-0.16%
2023/05/26	6.8	102.21	1	102.50	102.50	5.8	29,233	0.02%
2023/05/25	5	102.50	0.2	103.00	102.50	4.8	28,999	0.02%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	5	102.80	0	0.00	102.50	5	28,904	0.02%
2023/05/22	10	102.60	5	102.50	103.00	5	28,907	0.02%
2023/05/19	7.1	102.50	4.4	102.50	103.00	2.7	29,083	0.01%
2023/05/18	30	102.62	22.2	102.93	103.00	7.8	29,193	0.03%
2023/05/17	53.3	102.50	6.2	102.66	102.50	47.1	29,333	0.16%
2023/05/16	74.7	102.49	57	102.02	102.00	17.7	28,993	0.06%
2023/05/15	91.1	102.44	52	102.02	102.00	39.1	28,601	0.14%
2023/05/12	2.1	105.07	5	105.60	102.50	-2.9	28,557	-0.01%
2023/05/11	2.1	105.07	5	105.60	105.00	-2.9	27,867	-0.01%
2023/05/10	5.2	106.40	24	106.48	106.50	-18.8	27,910	-0.07%
2023/05/09	87	105.14	114	106.44	106.50	-27	28,140	-0.10%	大賣/
2023/05/08	1	105.00	33	105.03	105.00	-32	28,301	-0.11%
2023/05/05	75	105.00	80	105.00	105.00	-5	28,849	-0.02%
2023/05/04	43	105.48	70	105.03	105.00	-27	29,465	-0.09%
2023/05/03	3.1	105.35	39.3	105.55	105.50	-36.2	29,917	-0.12%
2023/05/02	1.1	105.50	74.1	105.51	106.00	-73	30,781	-0.24%
2023/04/28	77	104.00	86	104.45	104.50	-9	31,312	-0.03%
2023/04/27	8	103.44	4	103.00	103.50	4	31,454	0.01%
2023/04/26	83	103.07	88	103.97	103.50	-5	31,624	-0.02%
2023/04/25	346.1	103.11	115	103.12	103.00	231.1	31,354	0.74%	大買/大賣/鉅額交易
2023/04/24	86	103.95	79	103.82	103.50	7	31,215	0.02%
2023/04/21	56.3	104.47	64.1	104.15	104.00	-7.8	31,240	-0.02%
2023/04/20	9	104.22	19.1	104.39	104.50	-10.1	31,018	-0.03%
2023/04/19	121	103.50	8	104.25	104.00	113	31,244	0.36%	大買/鉅額交易
2023/04/18	3.6	104.00	7	104.21	104.50	-3.4	31,266	-0.01%
2023/04/17	4.5	104.11	0	0.00	104.00	4.5	31,594	0.01%
2023/04/14	7.1	103.51	23	104.07	104.50	-15.9	32,030	-0.05%
2023/04/13	23	102.96	11	102.91	103.00	12	32,380	0.04%
2023/04/12	23.1	102.78	19.5	102.61	102.50	3.6	32,302	0.01%
2023/04/11	15	103.07	3	103.50	103.50	12	32,585	0.04%
2023/04/10	2.2	103.04	3	103.33	103.00	-0.8	32,478	0.00%
2023/04/07	15	103.47	1	103.50	103.00	14	32,418	0.04%
2023/04/06	56.4	104.24	4	104.63	103.50	52.4	32,371	0.16%
2023/03/31	4.5	104.34	5	104.50	104.00	-0.5	31,976	0.00%
2023/03/30	21	104.38	13.1	103.92	104.50	7.9	32,025	0.02%
2023/03/29	7.5	103.23	3	103.83	103.50	4.5	32,165	0.01%
2023/03/28	12	103.38	6	103.33	103.00	6	32,556	0.02%
2023/03/27	26	104.46	6	104.00	103.50	20	32,645	0.06%
2023/03/24	6	104.83	50.2	105.16	105.50	-44.2	33,306	-0.13%
2023/03/23	14	103.43	9.1	103.34	103.50	4.9	32,568	0.02%
2023/03/22	9	103.50	5.1	104.00	103.50	3.9	32,454	0.01%
2023/03/21	2	103.75	10	103.85	103.50	-8	32,672	-0.02%
2023/03/20	7	102.57	2	102.75	102.50	5	32,644	0.02%
2023/03/17	4.5	103.72	17	103.56	103.50	-12.5	32,828	-0.04%
2023/03/16	13.9	102.50	8	102.31	102.00	5.9	32,303	0.02%
2023/03/15	4	102.50	13	102.54	102.50	-9	32,585	-0.03%
2023/03/14	4.8	101.90	2	102.08	102.00	2.8	33,160	0.01%
2023/03/13	2.1	101.98	16	102.25	103.00	-13.9	33,434	-0.04%
2023/03/10	17.1	101.88	4.3	102.01	102.00	12.8	34,333	0.04%
2023/03/09	26.2	102.73	2	102.75	102.50	24.2	34,973	0.07%
2023/03/08	10.6	104.45	36	104.78	104.00	-25.4	35,167	-0.07%
2023/03/07	51	104.98	56.6	104.57	105.00	-5.6	35,211	-0.02%
2023/03/06	4	103.38	43.3	103.50	103.50	-39.3	34,782	-0.11%
2023/03/03	8.2	102.94	13.1	103.08	102.50	-4.9	34,733	-0.01%
2023/03/02	9	102.22	7.4	102.14	102.50	1.6	34,949	0.00%
2023/03/01	6.5	100.86	11.2	101.91	102.00	-4.7	35,010	-0.01%
2023/02/24	19.1	101.50	2	102.25	101.00	17.1	34,736	0.05%
2023/02/23	3.3	102.98	7	102.93	103.00	-3.7	34,341	-0.01%
2023/02/22	12.3	101.63	7	101.57	102.00	5.3	34,713	0.02%
2023/02/21	9	102.78	12	102.50	102.50	-3	34,783	-0.01%
2023/02/20	8	102.88	17	103.18	103.00	-9	35,331	-0.03%
2023/02/17	10	103.15	8.5	103.12	103.50	1.5	35,745	0.00%
2023/02/16	10.2	103.16	44.6	103.16	103.50	-34.4	36,384	-0.09%
2023/02/15	16.1	102.34	18	102.01	102.50	-1.9	37,202	-0.01%
2023/02/14	6	101.75	10	101.70	102.00	-4	37,250	-0.01%
2023/02/13	6.2	101.50	7.6	101.24	101.00	-1.4	37,616	0.00%
2023/02/10	36.6	101.29	23.1	101.39	101.50	13.5	37,809	0.04%
2023/02/09	27	101.07	17	100.91	101.00	10	38,059	0.03%
2023/02/08	13.1	100.58	1	100.50	100.50	12.1	38,379	0.03%
2023/02/07	20	100.98	5.2	101.12	100.50	14.8	38,627	0.04%
2023/02/06	26.6	101.48	32	101.48	101.50	-5.4	38,581	-0.01%
2023/02/03	48.5	99.73	4	99.63	99.60	44.5	38,523	0.12%
2023/02/02	40.2	100.11	7.5	100.43	100.00	32.7	38,531	0.08%
2023/02/01	19.4	100.36	38	100.25	100.00	-18.6	38,077	-0.05%
2023/01/31	41.5	99.86	27.1	99.87	99.70	14.4	37,933	0.04%
2023/01/30	365.1	98.20	17	98.19	98.10	348.1	37,093	0.94%	大買/鉅額交易
2023/01/17	113	98.20	8	98.29	98.10	105	36,341	0.29%	大買/鉅額交易
2023/01/16	214.1	98.32	8	98.91	98.10	206.1	36,361	0.57%	大買/鉅額交易
2023/01/13	12.6	99.05	13.3	98.92	98.60	-0.7	36,315	0.00%
2023/01/12	15.6	98.99	3	98.97	98.60	12.6	36,978	0.03%
2023/01/11	5	99.42	4	99.55	99.10	1	37,569	0.00%
2023/01/10	3.3	99.33	9	99.44	99.40	-5.8	37,879	-0.02%
2023/01/09	21.2	99.30	9	99.33	99.10	12.2	38,027	0.03%
2023/01/06	15	98.55	8.2	98.64	98.40	6.8	37,890	0.02%
2023/01/05	37.3	98.11	18	98.16	98.00	19.3	38,045	0.05%
2023/01/04	20.5	98.31	4	98.30	98.10	16.5	38,079	0.04%
2023/01/03	41.6	98.55	12	98.58	99.10	29.6	38,013	0.08%
2022/12/30	10	99.94	5	100.00	99.90	5	37,602	0.01%
2022/12/29	66.3	99.73	9.4	99.88	99.70	56.9	37,753	0.15%
2022/12/28	22.1	100.23	7	100.43	100.50	15.1	38,005	0.04%
2022/12/27	3.1	100.82	0	0.00	100.50	3.1	37,915	0.01%
2022/12/26	0.2	101.00	14	101.00	101.00	-13.8	38,115	-0.04%
2022/12/23	12	100.17	3.1	100.52	101.00	8.9	38,434	0.02%
2022/12/22	7	100.79	4	100.88	101.00	3	38,849	0.01%
2022/12/21	15.2	100.27	2.6	100.50	100.00	12.6	39,308	0.03%
2022/12/20	25.8	100.50	4.6	100.28	100.00	21.2	39,198	0.05%
2022/12/19	10	100.75	7	101.07	101.50	3	39,135	0.01%
2022/12/16	62.2	100.56	5	100.90	100.50	57.2	38,899	0.15%
2022/12/15	11.1	101.77	4	102.00	101.50	7.1	38,102	0.02%
2022/12/14	9	102.50	10	102.40	102.50	-1	38,124	0.00%
2022/12/13	15.2	101.17	20	101.65	101.00	-4.9	38,141	-0.01%
2022/12/12	12.2	101.75	39	101.23	102.00	-26.8	37,850	-0.07%
2022/12/09	12.1	102.22	3	102.67	102.00	9.1	38,145	0.02%
2022/12/08	17.1	101.77	5	102.00	101.50	12.1	37,890	0.03%
2022/12/07	44.1	102.58	20	103.23	102.00	24.1	37,817	0.06%
2022/12/06	35.8	103.22	15	103.17	103.00	20.8	37,621	0.06%
2022/12/05	48	106.20	3	106.17	105.50	45	37,014	0.12%
2022/12/02	67.2	105.39	73.2	105.16	105.50	-6	36,500	-0.02%
2022/12/01	20.5	102.62	73.2	102.49	103.00	-52.7	35,734	-0.15%
2022/11/30	45.5	100.75	98	101.03	100.50	-52.5	34,905	-0.15%
2022/11/29	75.2	100.29	15	99.96	100.00	60.2	34,038	0.18%
2022/11/28	45.4	100.02	34	99.98	100.00	11.3	33,757	0.03%
2022/11/25	21.1	100.55	19	100.68	100.50	2.1	33,605	0.01%
2022/11/24	76.5	100.44	11	100.64	101.00	65.5	33,507	0.20%
2022/11/23	19.5	100.93	6	101.25	100.50	13.5	33,169	0.04%
2022/11/22	11	100.09	19	100.50	100.50	-8	33,091	-0.02%
2022/11/21	33.3	100.25	11	100.91	100.00	22.3	32,902	0.07%
2022/11/18	54.3	100.90	25	101.82	100.50	29.3	32,636	0.09%
2022/11/17	11.3	101.11	27	101.50	101.50	-15.7	32,326	-0.05%
2022/11/16	47	101.93	16	102.34	101.50	31	32,188	0.10%
2022/11/15	61.3	101.67	17.3	101.88	101.50	44	31,685	0.14%
2022/11/14	29.1	100.42	16	100.83	101.50	13.1	31,198	0.04%
2022/11/11	99.3	100.47	8	100.38	100.00	91.3	30,512	0.30%
2022/11/10	36.5	100.55	10	100.70	100.50	26.5	29,543	0.09%
2022/11/09	36.6	101.95	14.9	101.87	102.50	21.7	29,373	0.07%
2022/11/08	31.1	100.27	38	100.14	100.00	-6.9	29,190	-0.02%
2022/11/07	52.2	100.03	13	100.00	100.00	39.2	29,498	0.13%
2022/11/04	42.9	100.13	7.4	100.26	100.50	35.5	29,858	0.12%
2022/11/03	13.2	101.11	7	101.00	101.00	6.2	29,990	0.02%
2022/11/02	15.1	101.43	4	101.50	102.00	11	29,765	0.04%
2022/11/01	28.3	101.17	4.1	101.52	101.50	24.1	29,668	0.08%
2022/10/31	22.1	101.93	12	102.50	102.50	10.1	29,304	0.03%
2022/10/28	1	104.00	3	103.67	104.00	-2	29,222	-0.01%
2022/10/27	3	104.67	1	104.50	104.00	2	29,368	0.01%
2022/10/26	0	0.00	2	104.50	104.00	-2	29,519	-0.01%
2022/10/25	6.1	102.17	7	102.57	103.50	-1	29,293	0.00%
2022/10/24	5	103.60	7	103.00	103.00	-2	29,045	-0.01%
2022/10/21	3	102.83	6	103.25	103.50	-3	28,923	-0.01%
2022/10/20	13.6	101.61	4	101.88	102.50	9.6	29,034	0.03%
2022/10/19	9.5	103.46	3	104.33	103.00	6.5	28,453	0.02%
2022/10/18	16	104.03	4	103.75	103.50	12	28,204	0.04%
2022/10/17	7	104.64	15	104.57	105.00	-8	28,041	-0.03%
2022/10/14	2.1	104.76	10	105.00	105.00	-7.9	27,956	-0.03%
2022/10/13	12	103.00	4.5	103.50	103.50	7.6	28,122	0.03%
2022/10/12	17	103.32	0	0.00	103.00	17	27,974	0.06%
2022/10/11	15.2	104.24	7	104.50	104.00	8.2	27,628	0.03%
2022/10/07	27.3	107.05	3	106.83	107.50	24.3	27,413	0.09%
2022/10/06	10.1	107.45	12.1	107.21	107.50	-2	27,815	-0.01%
2022/10/05	22.2	106.41	58.7	106.62	107.00	-36.6	27,893	-0.13%
2022/10/04	1	102.00	1.5	102.17	102.50	-0.5	27,455	0.00%
2022/10/03	2	101.00	0	0.00	101.00	2	27,474	0.01%
2022/09/30	11.3	100.95	2	101.50	102.00	9.3	27,695	0.03%
2022/09/29	13.3	101.43	0	0.00	101.50	13.3	27,913	0.05%
2022/09/28	23.7	101.42	2	101.25	100.50	21.7	28,002	0.08%
2022/09/27	6.1	103.66	0	0.00	103.50	6.1	27,942	0.02%
2022/09/26	20.7	104.60	12	104.21	104.00	8.7	28,760	0.03%
2022/09/23	4.2	106.52	0	0.00	106.50	4.2	29,122	0.01%
2022/09/22	1.1	106.95	1	107.00	107.00	0.1	29,606	0.00%
2022/09/21	4	107.13	0.2	107.00	107.00	3.8	29,763	0.01%
2022/09/20	0	0.00	5	108.50	108.50	-5	29,793	-0.02%
2022/09/19	2.1	106.76	8	106.50	107.00	-5.9	29,797	-0.02%
2022/09/16	4	107.13	5	107.40	107.50	-1	30,004	0.00%
2022/09/15	5	108.00	3.1	108.02	108.00	1.9	30,148	0.01%
2022/09/14	9	107.61	0	0.00	107.50	9	30,383	0.03%
2022/09/13	0	0.00	9.5	109.29	110.00	-9.5	30,584	-0.03%
2022/09/12	3	108.17	1.8	108.50	108.50	1.2	30,594	0.00%
2022/09/08	8.1	106.57	5	107.00	107.00	3.1	31,113	0.01%
2022/09/07	14.1	106.82	2	106.50	106.00	12.1	31,387	0.04%
2022/09/06	8	107.69	72	107.99	108.50	-64	31,270	-0.20%
2022/09/05	0.2	108.00	6	108.42	108.00	-5.8	31,528	-0.02%
2022/09/02	6	108.00	0	0.00	107.50	6	31,931	0.02%
2022/09/01	25.3	107.62	2	107.50	107.50	23.3	32,046	0.07%
2022/08/31	8.9	108.01	21	108.31	109.00	-12.2	31,915	-0.04%
2022/08/30	0	0.00	2	108.75	108.50	-2	31,741	-0.01%
2022/08/29	7.2	108.29	0	0.00	108.00	7.2	32,006	0.02%
2022/08/26	4	110.00	5	110.00	110.50	-1	32,155	0.00%
2022/08/25	5	109.90	3	110.33	109.50	2	32,478	0.01%
2022/08/24	7.2	109.71	12	109.50	109.50	-4.9	33,426	-0.01%
2022/08/23	1	110.00	8.9	110.11	110.00	-7.9	34,509	-0.02%
2022/08/22	0	0.00	2	110.00	111.00	-2	34,940	-0.01%
2022/08/19	1	111.00	2	111.00	111.00	-1	35,525	0.00%
2022/08/18	2.3	111.50	3	112.00	112.00	-0.8	35,898	0.00%
2022/08/17	2	111.50	6	112.17	112.50	-4	36,728	-0.01%
2022/08/16	7.3	111.34	6.1	111.41	111.00	1.2	36,840	0.00%
2022/08/15	2	112.50	42.1	112.48	112.00	-40.1	36,930	-0.11%
2022/08/12	5.6	113.15	6.1	113.11	112.50	-0.5	37,208	0.00%
2022/08/11	8	111.75	40.7	112.25	113.00	-32.7	37,022	-0.09%
2022/08/10	3	110.33	5.3	110.21	110.00	-2.3	36,918	-0.01%
2022/08/09	0	0.00	9	108.67	109.00	-9	36,398	-0.02%
2022/08/08	1.3	107.10	3	107.67	108.00	-1.8	36,343	0.00%
2022/08/05	0	0.00	1	108.50	108.00	-1	36,295	0.00%
2022/08/04	6.6	107.46	5	107.80	108.00	1.6	36,249	0.00%
2022/08/03	5	107.40	11	107.68	108.50	-6	35,932	-0.02%
2022/08/02	16.1	107.03	1.3	107.12	108.00	14.8	35,709	0.04%
2022/08/01	7	108.50	1	108.50	109.00	6	35,441	0.02%
2022/07/29	4	108.63	7	109.00	109.00	-3	35,652	-0.01%
2022/07/28	23	108.46	0	0.00	108.50	23	35,867	0.06%
2022/07/27	6	107.75	2.3	108.56	108.00	3.8	36,003	0.01%
2022/07/26	4	107.88	11	107.82	108.00	-7	35,778	-0.02%
2022/07/25	1	107.00	10.6	107.22	107.50	-9.6	35,635	-0.03%
2022/07/22	3	106.17	3	106.17	106.00	0	35,447	0.00%
2022/07/21	0.3	104.50	8.4	103.87	105.50	-8.2	35,462	-0.02%
2022/07/20	2	103.75	0	0.00	103.50	2	35,419	0.01%
2022/07/19	4.1	104.00	4	103.88	104.00	0.1	35,511	0.00%
2022/07/18	4.3	104.76	0.7	105.00	105.00	3.6	35,446	0.01%
2022/07/15	4	105.00	8	105.19	105.00	-4	35,469	-0.01%
2022/07/14	4	104.87	7.1	104.85	105.00	-3.1	35,384	-0.01%
2022/07/13	5	103.30	27	103.43	102.50	-22	34,910	-0.06%
2022/07/12	6	100.22	6	100.33	100.50	0	34,569	0.00%
2022/07/11	12	101.00	8	100.56	101.00	4	34,330	0.01%
2022/07/08	5.3	102.60	6	102.75	102.00	-0.7	34,172	0.00%
2022/07/07	6	101.00	17	102.76	103.50	-11	33,867	-0.03%
2022/07/06	11	101.14	6	100.92	100.50	5	33,478	0.01%
2022/07/05	5.4	102.48	5	102.00	102.50	0.4	33,199	0.00%
2022/07/04	21	100.52	15	100.33	100.00	6	32,860	0.02%
2022/07/01	8.6	107.37	3	106.50	106.00	5.6	32,262	0.02%
2022/06/30	6.3	109.50	3	110.00	109.00	3.3	31,744	0.01%
2022/06/29	4	111.50	10.5	111.50	111.00	-6.4	31,393	-0.02%
2022/06/28	13.6	111.85	3.1	111.99	112.00	10.6	31,168	0.03%
2022/06/27	0	0.00	3.3	111.69	111.00	-3.3	31,040	-0.01%
2022/06/24	2.3	109.94	7	109.57	110.00	-4.7	30,863	-0.02%
2022/06/23	22.2	109.11	30	109.00	108.00	-7.8	30,701	-0.03%
2022/06/22	5.3	110.00	4	109.63	109.50	1.3	30,281	0.00%
2022/06/21	3	111.50	5	111.30	112.00	-2	30,597	-0.01%
2022/06/20	6	109.58	3	108.83	109.00	3	30,276	0.01%
2022/06/17	8.2	109.74	9	110.22	109.50	-0.8	30,071	0.00%
2022/06/16	1	111.50	4	112.88	111.50	-3	29,597	-0.01%
2022/06/15	4.1	111.88	1	112.00	112.00	3.1	30,439	0.01%
2022/06/14	13.2	110.89	7.1	110.92	111.50	6.1	30,755	0.02%
2022/06/13	18.3	111.69	3	111.67	111.50	15.3	30,823	0.05%
2022/06/10	11	114.36	8	114.38	114.00	3	30,587	0.01%
2022/06/09	1.1	115.00	18.5	114.78	115.50	-17.5	30,617	-0.06%
2022/06/08	10.1	114.00	8	113.88	114.00	2.1	30,518	0.01%
2022/06/07	7.7	113.90	4	114.25	113.50	3.7	30,625	0.01%
2022/06/06	13	115.23	10	115.10	115.50	3	30,483	0.01%
2022/06/02	9.1	114.62	33.6	115.05	114.00	-24.5	30,890	-0.08%
2022/06/01	20.3	114.67	17.4	114.55	114.50	2.8	31,010	0.01%
2022/05/31	12.1	112.50	30.4	111.97	113.00	-18.3	30,133	-0.06%
2022/05/30	4	109.88	9.2	110.05	110.50	-5.2	28,871	-0.02%
2022/05/27	2	110.50	20.2	110.40	110.00	-18.2	28,372	-0.06%
2022/05/26	0	0.00	6.3	109.26	109.00	-6.3	27,992	-0.02%
2022/05/25	6.1	109.58	19	109.50	109.50	-12.9	27,818	-0.05%
2022/05/24	73	108.49	85	108.52	108.00	-12	27,347	-0.04%
2022/05/23	8.1	108.31	9	108.17	108.00	-1	26,969	0.00%
2022/05/20	12	108.33	40	108.25	107.00	-28	26,832	-0.10%
2022/05/19	0	0.00	13	106.42	107.50	-13	26,456	-0.05%
2022/05/18	4.2	106.52	5	106.60	107.00	-0.8	26,023	0.00%
2022/05/17	4	105.00	9.8	104.87	105.00	-5.8	25,518	-0.02%
2022/05/16	3	104.33	8	104.44	104.50	-5	25,323	-0.02%
2022/05/13	0	0.00	13	103.50	104.00	-13	25,172	-0.05%
2022/05/12	3.1	102.50	25	102.30	102.00	-21.9	25,217	-0.09%
2022/05/11	8	103.13	0	0.00	103.00	8	25,124	0.03%
2022/05/10	4	102.63	4	103.88	104.00	0	25,133	0.00%
2022/05/09	17	103.32	10	103.80	104.00	7	25,217	0.03%
2022/05/06	3	103.00	3	104.00	104.00	0	25,527	0.00%
2022/05/05	2.1	104.74	7	105.14	104.50	-4.9	25,631	-0.02%
2022/05/04	1.2	104.00	29.2	103.62	104.00	-28	25,602	-0.11%
2022/04/29	1	102.00	0.5	102.00	102.00	0.5	25,993	0.00%
2022/04/28	0.2	100.50	5	100.90	101.50	-4.8	26,305	-0.02%
2022/04/27	11.4	100.12	11	100.23	100.00	0.4	26,323	0.00%
2022/04/26	4.4	100.82	5	101.10	101.00	-0.6	26,227	0.00%
2022/04/25	38.2	101.04	1	100.50	100.50	37.2	26,131	0.14%
2022/04/21	0	0.00	6	103.50	103.00	-6	26,086	-0.02%
2022/04/20	6	102.42	0	0.00	103.00	6	26,106	0.02%
2022/04/19	10	102.30	0	0.00	102.00	10	26,095	0.04%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	9	103.22	5	103.00	103.00	4	26,622	0.02%
2022/04/14	4	104.38	1	104.00	104.00	3	27,070	0.01%
2022/04/13	1	104.00	17	103.62	104.00	-16	27,740	-0.06%
2022/04/12	1	102.99	2	102.00	102.00	-1	29,846	0.00%
2022/04/11	16.2	102.25	1	103.00	102.00	15.2	29,853	0.05%
2022/04/08	8.1	102.88	0	0.00	103.00	8.1	29,736	0.03%
2022/04/07	22.1	103.55	0	0.00	103.00	22.1	29,605	0.07%
2022/04/06	14	104.71	1	104.50	105.00	13	29,253	0.04%
2022/04/01	14.3	104.86	0	0.00	104.50	14.3	28,990	0.05%
2022/03/31	15.5	106.03	7	106.00	106.00	8.5	28,748	0.03%
2022/03/30	3.1	105.35	1	105.50	105.50	2.1	28,608	0.01%
2022/03/29	6.3	105.42	0	0.00	105.50	6.3	28,506	0.02%
2022/03/28	1.5	105.67	0	0.00	106.00	1.5	28,443	0.01%
2022/03/25	3.9	106.53	8	106.50	106.00	-4.2	28,332	-0.01%
2022/03/24	24	106.52	8.5	106.61	106.50	15.6	28,289	0.05%
2022/03/23	2	104.50	3.3	104.95	105.50	-1.3	27,980	0.00%
2022/03/22	30	104.00	0	0.00	104.00	30	28,224	0.11%
2022/03/21	1.3	105.46	0	0.00	104.50	1.3	28,256	0.00%
2022/03/18	3	105.00	25	104.66	106.00	-22	28,271	-0.08%
2022/03/17	5	103.40	42	103.88	104.00	-37	27,192	-0.14%
2022/03/16	15.3	100.94	0	0.00	101.50	15.3	26,806	0.06%
2022/03/15	3.8	101.23	6	101.08	101.00	-2.3	26,458	-0.01%
2022/03/14	28	102.80	42	103.58	102.50	-14	26,525	-0.05%
2022/03/11	11	103.05	12	104.00	103.50	-1	26,516	0.00%
2022/03/10	3	103.00	11	103.36	103.00	-8	26,500	-0.03%
2022/03/09	50.2	101.59	9	101.83	101.50	41.2	26,385	0.16%
2022/03/08	32.2	101.05	20.2	101.06	101.50	12	26,349	0.05%
2022/03/07	32.2	103.00	1	103.50	102.50	31.2	25,720	0.12%
2022/03/04	3	104.17	2.1	104.98	105.00	0.9	25,816	0.00%
2022/03/03	12	105.00	1	104.50	104.50	11	25,972	0.04%
2022/03/02	1.4	104.50	0	0.00	104.50	1.4	26,143	0.01%
2022/03/01	1	105.00	17.2	104.35	104.50	-16.2	26,204	-0.06%
2022/02/25	16.1	103.34	17.8	102.97	103.00	-1.7	26,220	-0.01%
2022/02/24	46.5	103.04	15	103.40	102.50	31.5	26,098	0.12%
2022/02/23	5	105.40	2.2	105.00	105.00	2.8	25,606	0.01%
2022/02/22	6.3	104.34	2	105.00	104.50	4.3	25,709	0.02%
2022/02/21	20	106.00	2	106.50	106.00	18	25,784	0.07%
2022/02/18	4	105.50	1	105.00	105.50	3	25,924	0.01%
2022/02/17	12	106.42	13	105.85	106.00	-1	25,998	0.00%
2022/02/16	3	105.17	11.3	105.32	105.50	-8.3	26,003	-0.03%
2022/02/15	3.1	104.32	0	0.00	104.00	3.1	26,223	0.01%
2022/02/14	7	104.00	26	104.00	104.00	-19	26,310	-0.07%
2022/02/11	3	105.17	0	0.00	106.00	3	26,318	0.01%
2022/02/10	3	106.17	7.4	106.09	106.50	-4.4	26,440	-0.02%
2022/02/09	31.1	105.52	8	106.06	106.50	23.1	26,437	0.09%
2022/02/08	5.2	105.50	41	104.82	105.50	-35.8	26,352	-0.14%
2022/02/07	5.3	102.87	7	103.79	103.00	-1.7	25,826	-0.01%
2022/01/26	18.1	102.25	1	102.50	102.00	17.1	25,471	0.07%
2022/01/25	14.1	102.61	2.1	103.00	103.00	12	25,257	0.05%
2022/01/24	15.3	103.47	15	103.33	103.00	0.3	25,076	0.00%
2022/01/21	34.9	102.40	2	102.00	102.00	32.9	24,727	0.13%
2022/01/20	13.1	103.31	2	103.50	103.00	11.1	24,415	0.05%
2022/01/19	21	103.98	20	104.50	103.50	1	24,199	0.00%
2022/01/18	26	103.96	22.4	104.45	103.50	3.6	24,100	0.02%
2022/01/17	13.1	103.50	3	103.67	103.50	10.1	24,204	0.04%
2022/01/14	58.2	103.65	13	104.00	103.50	45.2	24,181	0.19%
2022/01/13	1	105.50	21	105.02	105.50	-20	24,050	-0.08%
2022/01/12	16.6	104.08	3	104.33	104.50	13.6	24,214	0.06%
2022/01/11	6	104.25	11	104.45	104.50	-5	24,338	-0.02%
2022/01/10	35.4	104.71	6	104.83	104.50	29.4	24,605	0.12%
2022/01/07	5.2	106.54	13	107.04	106.50	-7.8	24,846	-0.03%
2022/01/06	21.4	107.02	5	107.20	107.00	16.4	24,497	0.07%
2022/01/05	65.2	108.53	106.8	107.75	109.00	-41.6	23,990	-0.17%	大賣/
2022/01/04	5	103.60	2.1	103.74	103.50	2.9	22,264	0.01%
2022/01/03	26.2	103.60	9	103.33	103.00	17.2	22,420	0.08%
2021/12/30	6	104.17	2	104.00	104.00	4	22,693	0.02%
2021/12/29	3	105.00	11	104.55	105.00	-8	23,058	-0.03%
2021/12/28	0	0.00	12.1	105.17	105.50	-12.1	23,528	-0.05%
2021/12/27	2	104.50	7	104.43	104.50	-5	23,690	-0.02%
2021/12/24	17.3	104.44	6	104.33	104.00	11.3	24,112	0.05%
2021/12/23	20	103.63	15	104.00	104.00	5	24,295	0.02%
2021/12/22	4	103.63	2	103.50	103.50	2	24,599	0.01%
2021/12/21	2.1	103.02	29	104.02	104.50	-26.9	24,777	-0.11%
2021/12/20	32	103.08	8	103.31	103.00	24	24,788	0.10%
2021/12/17	12.1	103.50	2	103.50	103.50	10.1	24,743	0.04%
2021/12/16	26	103.90	7	105.43	103.50	19	24,530	0.08%
2021/12/15	16	104.00	19	104.58	105.00	-3	24,606	-0.01%
2021/12/14	22.4	104.14	20	104.75	104.50	2.4	24,867	0.01%
2021/12/13	41	104.82	3.1	105.48	104.50	37.9	24,882	0.15%
2021/12/10	6	105.00	2	105.00	105.00	4	25,648	0.02%
2021/12/09	0	0.00	19	105.82	106.00	-19	25,628	-0.07%
2021/12/08	26.8	105.55	0	0.00	105.00	26.8	25,632	0.10%
2021/12/07	16.6	106.02	2	106.50	106.00	14.6	25,267	0.06%
2021/12/06	4	106.50	8.7	106.32	106.50	-4.7	25,185	-0.02%
2021/12/03	9	105.50	6	105.50	105.00	3	25,281	0.01%
2021/12/02	18	105.61	8	106.31	105.00	10	25,365	0.04%
2021/12/01	2	105.25	23	105.00	105.50	-21	25,219	-0.08%
2021/11/30	13.3	104.39	15	104.80	103.50	-1.8	25,243	-0.01%
2021/11/29	14	103.57	9	103.89	103.50	5	24,913	0.02%
2021/11/26	32.6	103.93	8	104.13	103.50	24.6	24,820	0.10%
2021/11/25	17.3	105.10	14	105.57	105.00	3.3	24,927	0.01%
2021/11/24	26	105.12	12	105.29	105.50	14	24,868	0.06%
2021/11/23	12.2	106.13	2	106.00	106.00	10.2	24,601	0.04%
2021/11/22	16.1	106.69	1	107.00	106.50	15.1	24,446	0.06%
2021/11/19	7	107.07	2.1	107.50	106.50	4.9	24,384	0.02%
2021/11/18	12	106.75	2	106.50	107.00	10	24,337	0.04%
2021/11/17	18.1	107.25	2	108.00	107.00	16.1	24,205	0.07%
2021/11/16	2	108.00	0	0.00	108.00	2	24,180	0.01%
2021/11/15	21	109.07	42.6	108.63	108.00	-21.6	24,775	-0.09%
2021/11/12	1	109.00	39.5	108.69	109.00	-38.5	24,877	-0.15%
2021/11/11	9.6	107.58	20	107.98	107.50	-10.4	24,858	-0.04%
2021/11/10	2	109.25	24.5	108.22	109.00	-22.5	25,126	-0.09%
2021/11/09	3	107.50	4	107.38	108.00	-1	25,521	0.00%
2021/11/08	6	107.08	3	107.50	107.50	3	25,431	0.01%
2021/11/05	2	107.50	1	108.00	109.00	1	25,877	0.00%
2021/11/04	4	108.13	1	108.00	108.00	3	26,297	0.01%
2021/11/03	1.2	108.00	1.6	107.70	107.50	-0.4	26,495	0.00%
2021/11/02	1	108.00	10	107.95	107.50	-9	26,978	-0.03%
2021/11/01	5	107.00	1	106.50	106.50	4	26,974	0.01%
2021/10/29	11	107.23	9	107.33	107.00	2	27,025	0.01%
2021/10/28	2	108.00	3	108.33	108.50	-1	27,041	0.00%
2021/10/27	4.9	108.10	2	108.00	108.00	2.9	27,205	0.01%
2021/10/26	3	108.67	0	0.00	109.00	3	27,413	0.01%
2021/10/25	2	108.00	2	108.00	108.00	0	27,459	0.00%
2021/10/22	0	0.00	7.2	108.26	107.50	-7.2	27,653	-0.03%
2021/10/21	4	107.75	3	107.67	108.00	1	27,868	0.00%
2021/10/20	9	107.06	2	108.00	107.50	7	27,916	0.03%
2021/10/19	4	107.63	6	107.17	107.00	-2	27,785	-0.01%
2021/10/18	20.2	109.03	6	109.17	107.50	14.2	28,334	0.05%
2021/10/15	24.2	108.96	35	109.04	109.50	-10.9	28,682	-0.04%
2021/10/14	0	0.00	1	107.00	106.50	-1	28,303	0.00%
2021/10/13	3	105.17	0	0.00	105.50	3	28,537	0.01%
2021/10/12	20	105.00	4	104.88	105.00	16	28,786	0.06%
2021/10/08	12.5	107.88	10.3	107.49	108.00	2.2	29,185	0.01%
2021/10/07	3	106.83	21	106.12	107.00	-18	29,179	-0.06%
2021/10/06	15	103.47	10	104.10	103.00	5	29,150	0.02%
2021/10/05	33.3	101.47	32	101.97	101.50	1.3	28,786	0.00%
2021/10/04	20.2	102.78	0	0.00	103.00	20.2	28,567	0.07%
2021/10/01	25.2	103.58	2	103.00	103.00	23.2	28,543	0.08%
2021/09/30	1	105.50	65	105.44	105.00	-64	28,439	-0.23%
2021/09/29	30.2	104.97	10	105.00	105.00	20.2	28,792	0.07%
2021/09/28	5	106.50	6	106.50	106.50	-1	29,592	0.00%
2021/09/27	9.2	107.95	2	108.25	107.50	7.2	29,497	0.02%
2021/09/24	4	107.50	4	107.50	107.50	0	29,530	0.00%
2021/09/23	3	107.17	5	106.80	106.50	-2	29,793	-0.01%
2021/09/22	5.4	106.72	4	106.75	107.00	1.4	29,774	0.00%
2021/09/17	1	108.00	4	108.88	108.50	-3	29,528	-0.01%
2021/09/16	12.2	108.09	0	0.00	107.50	12.2	29,476	0.04%
2021/09/15	31	109.71	44	109.15	108.50	-13	29,612	-0.04%
2021/09/14	12	107.00	1	108.00	107.50	11	29,019	0.04%
2021/09/13	12.1	106.92	4	107.00	106.50	8.1	29,065	0.03%
2021/09/10	6.1	107.91	1.1	108.45	108.00	5	29,390	0.02%
2021/09/09	5	106.70	3	107.00	107.00	2	29,660	0.01%
2021/09/08	14	107.68	2	108.00	107.50	12	29,623	0.04%
2021/09/07	10.2	109.05	2	108.50	108.50	8.2	29,547	0.03%
2021/09/06	6.2	111.75	5	111.50	111.00	1.2	29,553	0.00%
2021/09/03	14.8	112.03	38	112.43	112.50	-23.3	29,849	-0.08%
2021/09/02	18.1	111.30	3	111.67	111.50	15.1	29,768	0.05%
2021/09/01	11.4	110.78	14	110.96	111.00	-2.6	29,654	-0.01%
2021/08/31	0.3	108.67	2.5	110.50	111.00	-2.2	29,587	-0.01%
2021/08/30	2.1	108.00	5	108.20	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	15	108.00	108.00	-15	29,666	-0.05%
2021/08/26	3	108.00	3	107.50	107.50	0	29,835	0.00%
2021/08/25	9	108.28	0	0.00	108.50	9	30,168	0.03%
2021/08/24	1	108.00	40	108.88	109.00	-39	30,304	-0.13%
2021/08/23	0.2	107.02	5	106.90	107.50	-4.8	30,576	-0.02%
2021/08/20	1.3	105.00	5	103.90	104.50	-3.7	30,649	-0.01%
2021/08/19	32.1	103.91	7	103.21	103.00	25.1	31,163	0.08%
2021/08/18	9.3	105.29	2	105.00	107.00	7.3	30,717	0.02%
2021/08/17	5.1	107.10	2	106.75	106.50	3.1	31,031	0.01%
2021/08/16	21.1	107.17	1	107.50	107.50	20.1	31,124	0.06%
2021/08/13	6	109.00	13	109.15	109.00	-7	31,441	-0.02%
2021/08/12	0.2	109.00	2	109.25	109.00	-1.8	31,378	-0.01%
2021/08/11	12	107.29	8.2	107.77	109.00	3.8	31,859	0.01%
2021/08/10	31.8	109.05	31	109.02	108.50	0.8	32,440	0.00%
2021/08/09	0	0.00	4	111.75	112.00	-4	33,341	-0.01%
2021/08/06	9.2	112.45	13	112.85	112.50	-3.9	33,684	-0.01%
2021/08/05	2.3	111.56	10	112.00	112.00	-7.8	34,169	-0.02%
2021/08/04	1.3	111.94	27.2	112.04	112.00	-25.9	36,329	-0.07%
2021/08/03	22	111.07	0	0.00	111.50	22	37,309	0.06%
2021/08/02	6	111.25	6	112.17	113.00	0	37,640	0.00%
2021/07/30	20	110.05	219	110.00	110.00	-199	38,246	-0.52%	大賣/鉅額交易
2021/07/29	4	111.00	9	110.78	111.00	-5	38,400	-0.01%
2021/07/28	9.1	109.39	7	109.57	110.50	2.1	39,142	0.01%
2021/07/27	1	111.00	7	111.21	111.50	-6	40,042	-0.01%
2021/07/26	7.6	109.91	23	109.63	110.00	-15.4	40,774	-0.04%
2021/07/23	17	110.88	3	110.50	110.50	14	40,978	0.03%
2021/07/22	9.3	110.45	10	111.00	110.50	-0.7	41,267	0.00%
2021/07/21	78.7	114.15	15.6	112.90	112.50	63.1	41,185	0.15%
2021/07/20	173.2	115.44	22.5	114.93	114.50	150.7	40,817	0.37%	大買/鉅額交易
2021/07/19	109.1	117.00	18	117.08	116.50	91.1	41,033	0.22%	大買/
2021/07/16	16.2	118.75	5.4	118.81	119.50	10.8	41,627	0.03%
2021/07/15	21.2	118.10	20	119.05	119.50	1.2	41,646	0.00%
2021/07/14	14	116.82	23	116.98	116.00	-9	41,038	-0.02%
2021/07/13	4	116.25	14	116.39	116.50	-10	41,122	-0.02%
2021/07/12	2	114.75	4	115.13	115.00	-2	41,396	0.00%
2021/07/09	15	113.73	5	113.80	114.00	10	41,770	0.02%
2021/07/08	10	115.20	4	115.50	115.50	6	42,184	0.01%
2021/07/07	4.2	115.48	2.2	115.50	115.00	2.1	42,614	0.00%
2021/07/06	4	116.38	9.8	116.60	116.50	-5.8	43,302	-0.01%
2021/07/05	28	115.88	36.1	115.80	117.00	-8.1	43,911	-0.02%
2021/07/02	6	111.67	3	112.00	111.50	3	43,223	0.01%
2021/07/01	13	111.96	2	111.75	112.00	11	43,510	0.03%
2021/06/30	8	112.81	6.4	112.03	112.00	1.6	43,940	0.00%
2021/06/29	5	111.70	7.7	112.00	111.50	-2.7	45,039	-0.01%
2021/06/28	9	111.72	7	112.14	111.50	2	46,909	0.00%
2021/06/25	20	114.03	15.9	114.04	113.00	4.1	47,286	0.01%
2021/06/24	1.1	112.55	18	113.14	113.00	-16.9	47,379	-0.04%
2021/06/23	7.2	110.30	10	110.15	111.50	-2.9	47,741	-0.01%
2021/06/22	2.2	108.80	59	108.99	108.50	-56.9	48,354	-0.12%
2021/06/21	18.2	109.11	3.2	109.00	108.50	15.1	49,335	0.03%
2021/06/18	7	112.29	4	112.50	111.50	3	50,635	0.01%
2021/06/17	6	111.67	2	112.00	113.00	4	51,947	0.01%
2021/06/16	3.1	112.02	1	112.00	111.50	2.1	54,351	0.00%
2021/06/15	6	112.58	7	113.00	113.00	-1	56,251	0.00%
2021/06/11	5	113.59	5	113.40	113.50	0	58,242	0.00%
2021/06/10	2	110.50	3	110.00	110.50	-1	59,189	0.00%
2021/06/09	2.2	109.80	6	109.67	109.50	-3.9	60,027	-0.01%
2021/06/08	2.1	111.00	0	0.00	110.50	2.1	61,243	0.00%
2021/06/07	3	111.00	6	111.08	110.50	-3	62,197	0.00%
2021/06/04	28.2	110.91	5	111.60	112.00	23.2	62,654	0.04%
2021/06/03	5.3	111.72	3	111.50	111.00	2.3	62,906	0.00%
2021/06/02	14.1	112.75	1	112.00	112.00	13.1	63,414	0.02%
2021/06/01	3.1	114.82	20	114.10	114.50	-16.9	64,306	-0.03%
2021/05/31	2.1	112.51	19.1	113.13	113.50	-17	65,255	-0.03%
2021/05/28	2.1	110.53	11	110.82	111.00	-8.9	66,126	-0.01%
2021/05/27	7	108.71	2	109.00	109.50	5	66,575	0.01%
2021/05/26	4	111.25	6	110.92	111.50	-2	67,559	0.00%
2021/05/25	9.5	111.58	13	112.35	112.00	-3.5	69,013	-0.01%
2021/05/24	7	109.36	6	108.92	109.50	1	69,079	0.00%
2021/05/21	10	108.75	25	108.58	109.50	-15	69,408	-0.02%
2021/05/20	3.1	105.02	15.5	106.02	106.00	-12.4	69,516	-0.02%
2021/05/19	4.4	105.05	15	105.33	105.00	-10.6	70,236	-0.02%
2021/05/18	7.1	106.29	36	105.28	107.00	-28.9	70,231	-0.04%
2021/05/17	39.6	99.34	42	100.29	98.20	-2.4	70,387	0.00%
2021/05/14	18.8	104.60	26	104.38	104.50	-7.2	70,236	-0.01%
2021/05/13	25.7	103.29	21	102.99	103.00	4.7	70,571	0.01%
2021/05/12	22	100.78	42.6	101.61	102.00	-20.7	70,334	-0.03%
2021/05/11	61.5	107.59	30	107.90	107.00	31.5	69,233	0.05%
2021/05/10	17.2	114.28	9	113.94	113.00	8.2	69,994	0.01%
2021/05/07	25.4	116.52	19	116.68	117.50	6.4	72,312	0.01%
2021/05/06	17.3	111.51	11.4	112.07	112.50	5.9	73,359	0.01%
2021/05/05	49.2	111.63	13	111.50	110.00	36.2	74,195	0.05%
2021/05/04	37.8	109.26	29.3	109.00	108.50	8.5	75,249	0.01%
2021/05/03	38	113.14	262	113.79	112.50	-224	76,133	-0.29%	大賣/鉅額交易
2021/04/29	18.2	117.30	13	117.62	116.00	5.2	78,603	0.01%
2021/04/28	37.3	117.05	15	117.43	117.00	22.3	79,282	0.03%
2021/04/27	45.9	119.53	12	119.54	118.50	33.9	80,842	0.04%
2021/04/26	24.5	118.33	5	118.10	117.50	19.5	81,368	0.02%
2021/04/23	16	118.34	25	118.18	119.00	-9	82,262	-0.01%
2021/04/22	28.1	118.82	3	119.00	117.50	25.1	84,441	0.03%
2021/04/21	24.1	120.19	23.1	120.50	120.00	1	88,574	0.00%
2021/04/20	14	121.39	9	121.61	122.00	5	89,305	0.01%
2021/04/19	17.4	121.91	15	122.27	121.50	2.4	90,633	0.00%
2021/04/16	62.4	123.11	18.1	123.06	123.50	44.3	91,260	0.05%
2021/04/15	4.3	120.30	6	120.42	121.00	-1.7	92,273	0.00%
2021/04/14	26.3	120.93	27	120.91	121.50	-0.8	93,500	0.00%
2021/04/13	9.7	122.27	15	122.43	122.50	-5.3	96,281	-0.01%
2021/04/12	36	120.36	8	120.75	120.50	28	99,322	0.03%
2021/04/09	37.3	120.84	5	122.20	120.00	32.3	102,027	0.03%
2021/04/08	7.5	122.37	27	122.54	122.50	-19.5	101,224	-0.02%
2021/04/07	14.2	123.29	7	123.36	123.50	7.2	101,243	0.01%
2021/04/06	6.6	123.02	12	123.21	122.50	-5.4	101,439	-0.01%
2021/04/01	64.8	122.17	45.6	122.60	121.50	19.2	101,864	0.02%
2021/03/31	74	124.78	107.9	124.80	124.00	-33.9	102,143	-0.03%	大賣/
2021/03/30	8.3	128.94	38.8	129.03	129.50	-30.5	100,661	-0.03%
2021/03/29	18.2	128.05	9	128.33	128.50	9.2	100,823	0.01%
2021/03/26	14	126.86	13.6	126.89	126.50	0.4	101,700	0.00%
2021/03/25	23	127.48	12	126.83	126.50	11	101,299	0.01%
2021/03/24	80	128.68	16	129.69	128.00	64	100,686	0.06%
2021/03/23	33	131.58	49.2	132.06	130.50	-16.2	99,806	-0.02%
2021/03/22	19	126.71	58.1	127.80	130.00	-39.1	98,701	-0.04%
2021/03/19	99.8	124.91	111.6	124.46	123.50	-11.9	97,546	-0.01%	大賣/
2021/03/18	52.7	129.71	84.9	129.94	129.50	-32.2	95,637	-0.03%
2021/03/17	45.2	125.65	87	125.91	126.00	-41.8	94,357	-0.04%
2021/03/16	32.6	122.47	39.2	122.38	123.00	-6.7	92,873	-0.01%
2021/03/15	11.6	120.00	23	119.65	121.00	-11.4	92,452	-0.01%
2021/03/12	31	118.73	82	119.41	120.00	-51	93,263	-0.05%
2021/03/11	9.4	116.84	36.4	117.15	117.00	-27	94,385	-0.03%
2021/03/10	16	115.28	11.2	115.90	115.50	4.8	93,926	0.01%
2021/03/09	13	113.19	15	113.60	115.00	-2	93,640	0.00%
2021/03/08	16	114.75	10	114.70	113.50	6	93,481	0.01%
2021/03/05	23	114.16	9	114.83	115.00	14	92,985	0.02%
2021/03/04	16.6	113.71	5.1	114.21	114.50	11.5	92,545	0.01%
2021/03/03	17.2	114.24	24	114.42	115.50	-6.8	91,575	-0.01%
2021/03/02	9.3	113.51	12.1	113.87	112.00	-2.8	90,689	0.00%
2021/02/26	83.6	112.94	13	113.50	112.00	70.6	90,179	0.08%
2021/02/25	9	115.22	65.6	115.34	116.50	-56.6	88,553	-0.06%
2021/02/24	24.5	112.30	15	112.63	110.50	9.5	87,097	0.01%
2021/02/23	22.3	110.17	14	111.43	111.50	8.3	86,598	0.01%
2021/02/22	26.5	111.95	18.2	112.42	111.00	8.3	86,137	0.01%
2021/02/19	88.4	110.65	7	110.29	110.00	81.4	85,645	0.10%
2021/02/18	66.2	113.84	4	114.00	113.00	62.2	84,850	0.07%
2021/02/17	58.2	114.06	18	114.33	114.00	40.2	84,908	0.05%
2021/02/05	37.1	113.92	8	114.88	113.50	29.1	83,928	0.03%
2021/02/04	33.3	113.78	18.4	114.33	114.00	14.9	83,134	0.02%
2021/02/03	15.2	116.16	25	116.08	116.50	-9.8	82,680	-0.01%
2021/02/02	9.3	115.81	19	116.08	116.50	-9.7	82,107	-0.01%
2021/02/01	42.3	111.35	81.2	110.51	113.00	-38.9	81,389	-0.05%
2021/01/29	96.6	114.46	50.1	114.81	111.50	46.5	79,640	0.06%
2021/01/28	43.5	119.40	35	119.31	118.50	8.5	76,874	0.01%
2021/01/27	30.2	123.28	41.5	123.38	123.00	-11.3	75,136	-0.02%
2021/01/26	44.1	122.99	37.1	121.74	122.00	7	73,916	0.01%
2021/01/25	39	121.37	70.1	120.26	123.00	-31.1	72,070	-0.04%
2021/01/22	71.2	120.14	96.9	120.54	121.50	-25.7	70,174	-0.04%
2021/01/21	4.2	116.83	37.2	116.37	117.00	-33	67,021	-0.05%
2021/01/20	46.2	116.27	101.6	115.40	114.50	-55.4	66,129	-0.08%	大賣/
2021/01/19	56.1	115.12	85	114.86	115.00	-28.9	64,197	-0.05%
2021/01/18	62	113.04	46.6	112.91	114.00	15.5	63,005	0.02%
2021/01/15	98.1	115.77	100.4	115.38	115.50	-2.3	61,737	0.00%
2021/01/14	47.6	112.21	175.1	113.88	116.00	-127.5	59,302	-0.21%	大賣/鉅額交易
2021/01/13	36.2	106.16	18.7	105.73	106.50	17.4	54,542	0.03%
2021/01/12	97.3	104.17	27.1	104.11	104.00	70.2	53,983	0.13%
2021/01/11	32.1	107.66	8.8	107.56	107.50	23.3	53,647	0.04%
2021/01/08	90.8	107.39	104	107.67	108.00	-13.2	53,291	-0.02%	大賣/
2021/01/07	23.1	107.19	39	106.62	107.00	-15.9	51,832	-0.03%
2021/01/06	96.2	106.00	70.7	105.85	105.00	25.5	50,561	0.05%
2021/01/05	97	103.38	139.9	103.27	104.00	-42.9	47,274	-0.09%	大賣/
2021/01/04	67	96.58	266	97.13	99.90	-199	44,037	-0.45%	大賣/鉅額交易
2020/12/31	17	91.79	16.6	91.79	92.00	0.4	40,427	0.00%
2020/12/30	26.2	90.90	34.6	90.58	91.60	-8.4	40,179	-0.02%
2020/12/29	26.2	90.85	30	90.89	90.40	-3.8	39,796	-0.01%
2020/12/28	84.6	92.32	26	92.17	91.80	58.6	39,355	0.15%
2020/12/25	64.4	91.64	134.4	91.40	91.80	-70	38,556	-0.18%	大賣/
2020/12/24	12	89.40	15	89.51	89.60	-3	37,188	-0.01%
2020/12/23	11	88.65	41	88.80	88.80	-30	37,032	-0.08%
2020/12/22	69	89.34	79.1	88.60	87.70	-10.1	36,732	-0.03%
2020/12/21	13	87.71	11	87.97	88.00	2	36,124	0.01%
2020/12/18	12	87.77	14.1	87.71	87.70	-2.1	35,941	-0.01%
2020/12/17	8	87.91	15.9	87.81	87.80	-7.9	35,866	-0.02%
2020/12/16	3	87.67	19	87.95	88.20	-16	35,716	-0.04%
2020/12/15	16	87.04	26	86.79	87.10	-10	35,463	-0.03%
2020/12/14	24	88.45	18	88.42	87.70	6	35,162	0.02%
2020/12/11	55.4	86.96	33.5	87.06	87.60	21.9	34,666	0.06%
2020/12/10	54	87.80	15	87.81	87.70	39	33,930	0.11%
2020/12/09	12.2	88.58	16	88.78	89.00	-3.8	33,480	-0.01%
2020/12/08	105.2	88.51	29	88.52	87.60	76.2	32,621	0.23%	大買/
2020/12/07	184.5	85.91	69.3	86.47	87.90	115.2	31,140	0.37%	大買/鉅額交易
2020/12/04	19.4	82.76	29	83.00	82.90	-9.6	28,798	-0.03%
2020/12/03	38	82.13	8	82.10	82.00	30	28,368	0.11%
2020/12/02	15	82.53	6	82.93	82.70	9	28,204	0.03%
2020/12/01	22	82.49	10	82.55	82.90	12	28,227	0.04%
2020/11/30	9	82.48	17	82.85	82.30	-8	28,504	-0.03%
2020/11/27	15	82.55	4	82.55	82.60	11	27,917	0.04%
2020/11/26	12	82.84	18.4	82.94	83.00	-6.4	27,869	-0.02%
2020/11/25	6.4	81.91	2	81.90	82.00	4.4	27,823	0.02%
2020/11/24	25	82.26	17	82.21	82.00	8	27,853	0.03%
2020/11/23	4.2	82.73	5	82.86	82.90	-0.8	27,877	0.00%
2020/11/20	12	82.32	7	82.31	82.50	5	27,738	0.02%
2020/11/19	9	82.64	3	82.83	82.90	6	27,618	0.02%
2020/11/18	5	83.02	24	83.14	83.20	-19	27,595	-0.07%
2020/11/17	21	82.85	27	82.84	83.00	-6	27,491	-0.02%
2020/11/16	12	82.29	20	82.60	82.60	-8	27,885	-0.03%
2020/11/13	30	81.57	10	81.51	81.40	20	27,577	0.07%
2020/11/12	16	81.38	26.6	81.60	81.90	-10.6	27,494	-0.04%
2020/11/11	9	80.76	37	81.16	81.60	-28	27,213	-0.10%
2020/11/10	4	80.85	16.7	80.82	80.80	-12.7	27,174	-0.05%
2020/11/09	5	80.72	21	80.93	81.20	-16	28,235	-0.06%
2020/11/06	7.3	79.52	23	79.58	79.70	-15.8	28,321	-0.06%
2020/11/05	0	0.00	2	78.95	79.00	-2	28,488	-0.01%
2020/11/04	24	78.52	36	78.36	78.80	-12	29,073	-0.04%
2020/11/03	7	78.36	10	78.48	78.30	-3	29,122	-0.01%
2020/11/02	3.3	77.62	2	78.05	78.30	1.3	29,432	0.00%
2020/10/30	20	77.54	14	77.81	77.50	6	29,600	0.02%
2020/10/29	29.2	77.76	7	77.64	78.00	22.2	29,550	0.08%
2020/10/28	30.1	78.61	10	79.50	78.30	20.1	30,059	0.07%
2020/10/27	2	79.75	8	79.80	80.00	-6	30,234	-0.02%
2020/10/26	4	80.28	8	80.30	80.20	-4	30,632	-0.01%
2020/10/23	5	80.78	19	80.75	80.70	-14	31,049	-0.05%
2020/10/22	6	80.58	2	80.60	80.80	4	32,073	0.01%
2020/10/21	8	80.78	17	80.75	80.40	-9	32,779	-0.03%
2020/10/20	23	81.31	29.4	81.48	81.40	-6.4	33,058	-0.02%
2020/10/19	15	81.23	69.9	80.88	81.30	-54.9	33,610	-0.16%
2020/10/16	19	79.39	13	79.08	78.60	6	33,408	0.02%
2020/10/15	14	78.02	6	78.25	78.10	8	33,847	0.02%
2020/10/14	5	78.24	3	78.43	78.00	2	34,602	0.01%
2020/10/13	6.2	78.45	7	78.37	78.90	-0.8	34,800	0.00%
2020/10/12	13	78.44	46	78.62	78.70	-33	35,259	-0.09%
2020/10/08	3	77.63	34	77.80	78.00	-31	35,425	-0.09%
2020/10/07	4	77.50	27	77.59	77.40	-23	35,744	-0.06%
2020/10/06	10	77.88	4	77.77	77.80	6	36,066	0.02%
2020/10/05	15	77.61	5	77.60	77.70	10	36,653	0.03%
2020/09/30	32	77.65	19	77.73	77.40	13	37,159	0.03%
2020/09/29	28	77.25	26	78.17	77.00	2	37,455	0.01%
2020/09/28	1.2	75.48	11	76.66	76.90	-9.8	37,793	-0.03%
2020/09/25	64.4	74.47	5	74.42	74.30	59.4	38,001	0.16%
2020/09/24	61	75.48	6	75.78	75.00	55	38,076	0.14%
2020/09/23	4	76.65	20	76.68	76.70	-16	37,687	-0.04%
2020/09/22	5	76.98	2	76.80	76.80	3	38,132	0.01%
2020/09/21	21	77.55	5	77.46	77.40	16	38,706	0.04%
2020/09/18	21	77.95	9	77.81	77.60	12	40,000	0.03%
2020/09/17	21	78.21	16	78.94	78.10	5	40,947	0.01%
2020/09/16	0	0.00	43	78.92	78.80	-43	41,362	-0.10%
2020/09/15	6	79.12	1	79.20	79.10	5	41,339	0.01%
2020/09/14	5	79.16	22	79.19	79.40	-17	41,646	-0.04%
2020/09/11	0.6	78.50	0	0.00	78.50	0.6	41,491	0.00%
2020/09/10	2	78.45	18	78.43	78.50	-16	41,523	-0.04%
2020/09/09	4	76.85	6.6	77.29	77.90	-2.6	41,410	-0.01%
2020/09/08	27	77.81	1	77.70	77.50	26	41,473	0.06%
2020/09/07	12	77.17	1	77.30	77.30	11	41,611	0.03%
2020/09/04	23	76.91	0	0.00	76.90	23	41,954	0.05%
2020/09/03	42	78.75	15	78.44	77.70	27	41,789	0.06%
2020/09/02	4.7	77.40	7	77.20	77.80	-2.3	41,734	-0.01%
2020/09/01	17	76.86	9	76.66	77.00	8	42,211	0.02%
2020/08/31	3	77.47	1	77.50	76.90	2	42,474	0.00%
2020/08/28	7	77.50	2	77.45	77.50	5	42,692	0.01%
2020/08/27	16.2	77.69	19	77.91	77.50	-2.8	42,988	-0.01%
2020/08/26	4	78.10	4	78.00	78.20	0	43,281	0.00%
2020/08/25	1.2	78.32	3	78.23	78.30	-1.8	43,441	0.00%
2020/08/24	7	77.77	6	77.98	77.60	1	43,891	0.00%
2020/08/21	8.6	77.95	2	78.15	78.20	6.6	43,964	0.02%
2020/08/20	33	77.47	19	77.98	77.10	14	43,929	0.03%
2020/08/19	2	80.00	1	79.30	79.30	1	43,368	0.00%
2020/08/18	8	79.56	11	79.67	79.80	-3	43,283	-0.01%
2020/08/17	1.1	80.20	2	80.20	80.20	-0.9	43,604	0.00%
2020/08/14	1	80.00	0.5	80.30	80.40	0.5	43,618	0.00%
2020/08/13	87	80.63	98	79.64	79.50	-11	43,559	-0.03%
2020/08/12	5	80.70	24.2	80.83	81.40	-19.2	42,948	-0.04%
2020/08/11	15	80.02	56	79.91	79.80	-41	43,139	-0.10%
2020/08/10	119.6	79.83	21	80.17	80.50	98.6	43,407	0.23%	大買/
2020/08/07	2	78.40	15	79.01	78.30	-13	43,275	-0.03%
2020/08/06	1	78.80	18	79.33	79.00	-17	43,625	-0.04%
2020/08/05	9	78.10	7	78.24	77.90	2	43,829	0.00%
2020/08/04	7	77.97	5.6	77.95	78.10	1.4	44,340	0.00%
2020/08/03	48	77.65	4	77.95	77.10	44	44,597	0.10%
2020/07/31	23	78.85	11	79.11	78.40	12	44,108	0.03%
2020/07/30	21	77.91	1	77.80	78.00	20	43,832	0.05%
2020/07/29	67	78.40	4	78.38	78.00	63	43,666	0.14%
2020/07/28	45	79.65	72	81.07	78.40	-27	43,848	-0.06%
2020/07/27	65	78.58	28.2	79.36	78.00	36.8	43,342	0.08%
2020/07/24	26.1	80.83	11	81.02	80.00	15.1	42,760	0.04%
2020/07/23	18	81.84	12.5	82.07	82.10	5.5	42,348	0.01%
2020/07/22	33	85.56	36	85.54	85.90	-3	41,517	-0.01%
2020/07/21	94.4	85.39	49	85.34	85.30	45.4	40,594	0.11%
2020/07/20	34	85.99	50.1	85.95	86.80	-16.1	39,798	-0.04%
2020/07/17	8	88.34	37	88.24	88.00	-29	39,066	-0.07%
2020/07/16	17	87.49	15	87.43	87.60	2	39,095	0.01%
2020/07/15	15	86.83	37	86.86	86.60	-22	38,790	-0.06%
2020/07/14	2	86.85	22	86.55	86.30	-20	39,163	-0.05%
2020/07/13	18	86.17	109.4	86.11	86.70	-91.4	39,298	-0.23%	大賣/
2020/07/10	132	85.23	64	85.31	84.80	68	39,392	0.17%	大買/
2020/07/09	52	86.27	18	86.31	86.20	34	39,134	0.09%
2020/07/08	21	87.02	25	86.94	87.00	-4	38,728	-0.01%
2020/07/07	20	86.51	32	86.28	87.00	-12	38,430	-0.03%
2020/07/06	16	86.32	16	86.46	86.40	0	38,484	0.00%
2020/07/03	21	85.42	11	85.26	85.30	10	39,251	0.03%
2020/07/02	52.9	85.51	20	84.96	86.00	32.9	39,318	0.08%
2020/07/01	18	86.75	12	86.81	85.90	6	39,567	0.02%
2020/06/30	23.2	86.15	37	85.92	86.30	-13.8	39,234	-0.04%
2020/06/29	24.3	84.29	45	84.26	85.20	-20.8	38,911	-0.05%
2020/06/24	88	83.03	40	82.89	83.50	48	37,861	0.13%
2020/06/23	20	79.93	63	79.75	80.20	-43	37,387	-0.12%
2020/06/22	2	78.60	53	78.60	78.90	-51	37,269	-0.14%
2020/06/19	1	78.50	7.9	78.47	78.80	-6.9	37,883	-0.02%
2020/06/18	2	77.80	7	78.40	78.50	-5	37,988	-0.01%
2020/06/17	6	78.42	14	78.26	78.20	-8	38,713	-0.02%
2020/06/16	2	78.40	23	78.10	78.40	-21	40,122	-0.05%
2020/06/15	15	77.35	3	77.37	77.00	12	41,533	0.03%
2020/06/12	15.5	77.37	13	77.40	78.00	2.5	42,349	0.01%
2020/06/11	17.1	78.75	33	78.65	78.60	-15.9	42,992	-0.04%
2020/06/10	15.2	79.73	10.2	79.70	79.90	5	43,388	0.01%
2020/06/09	14	79.76	6	79.63	79.50	8	44,767	0.02%
2020/06/08	77.3	79.52	24	79.31	79.70	53.3	45,559	0.12%
2020/06/05	11.1	78.12	8	78.19	78.50	3.1	45,175	0.01%
2020/06/04	12	78.17	9	78.31	78.40	3	45,232	0.01%
2020/06/03	7	78.07	35	78.09	78.10	-28	45,254	-0.06%
2020/06/02	68.2	77.08	19	77.09	77.10	49.2	45,186	0.11%
2020/06/01	18	76.38	18	76.52	76.20	0	45,106	0.00%
2020/05/29	15	74.51	4	75.13	75.80	11	45,158	0.02%
2020/05/28	4	75.30	18.1	75.23	75.30	-14.1	44,994	-0.03%
2020/05/27	3	75.20	17.2	75.24	75.30	-14.2	45,453	-0.03%
2020/05/26	25.2	74.17	26.1	75.00	74.80	-0.9	45,969	0.00%
2020/05/25	22	73.14	11	73.15	73.60	11	46,216	0.02%
2020/05/22	39	73.87	3	73.77	73.60	36	46,552	0.08%
2020/05/21	13.2	74.75	3	74.83	74.70	10.2	46,325	0.02%
2020/05/20	25	74.75	3	74.80	74.50	22	46,417	0.05%
2020/05/19	37	75.05	16	75.24	74.80	21	46,489	0.05%
2020/05/18	29.1	75.44	19	75.68	75.00	10.1	46,100	0.02%
2020/05/15	33.4	77.22	4	77.38	77.10	29.4	45,526	0.06%
2020/05/14	47	78.48	4	78.30	78.20	43	45,023	0.10%
2020/05/13	47.4	78.34	31	78.51	78.80	16.4	44,680	0.04%
2020/05/12	34	77.61	3	78.00	77.30	31	44,565	0.07%
2020/05/11	15.6	78.62	37	78.38	78.90	-21.4	44,747	-0.05%
2020/05/08	13	76.63	41	76.34	76.20	-28	44,242	-0.06%
2020/05/07	14	75.26	21	75.16	75.20	-7	44,308	-0.02%
2020/05/06	23	74.39	16	74.26	74.30	7	44,218	0.02%
2020/05/05	9	74.33	9	74.49	74.10	0	44,492	0.00%
2020/05/04	44	74.47	3	74.50	74.50	41	44,768	0.09%
2020/04/30	18	76.29	32	76.50	77.00	-14	44,694	-0.03%
2020/04/29	13	75.82	31	75.83	75.60	-18	44,975	-0.04%
2020/04/28	12.1	74.90	8	75.20	75.20	4.1	45,609	0.01%
2020/04/27	11.5	74.81	7	74.83	74.90	4.5	47,798	0.01%
2020/04/24	6	73.97	16	74.09	73.80	-10	47,910	-0.02%
2020/04/23	4	73.93	7	74.51	74.00	-3	48,896	-0.01%
2020/04/22	18	73.29	8	73.31	73.90	10	48,768	0.02%
2020/04/21	29	74.08	87	75.01	73.50	-58	48,703	-0.12%
2020/04/20	29	76.01	5	75.88	76.20	24	48,171	0.05%
2020/04/17	67	75.85	39	75.94	75.80	28	48,024	0.06%
2020/04/16	29.2	74.45	21	74.70	74.00	8.2	47,392	0.02%
2020/04/15	22	74.44	16	74.63	74.10	6	47,157	0.01%
2020/04/14	5.2	74.25	30	73.98	74.40	-24.8	47,387	-0.05%
2020/04/13	8	73.23	0	0.00	73.10	8	47,485	0.02%
2020/04/10	10	73.75	3	73.73	73.90	7	47,506	0.01%
2020/04/09	30	74.46	18	74.24	74.00	12	47,817	0.03%
2020/04/08	13	74.09	61	73.70	75.00	-48	47,242	-0.10%
2020/04/07	7	71.16	25	71.14	71.20	-18	45,981	-0.04%
2020/04/06	12	69.84	7	70.04	70.20	5	45,466	0.01%
2020/04/01	5	70.12	4	70.15	70.00	1	44,975	0.00%
2020/03/31	12	70.09	8	69.98	69.90	4	44,733	0.01%
2020/03/30	15	69.60	10	69.94	70.00	5	44,283	0.01%
2020/03/27	55	71.27	17	70.56	70.10	38	43,919	0.09%
2020/03/26	9.1	70.78	55.3	70.90	71.00	-46.2	43,204	-0.11%
2020/03/25	77	72.21	35	71.77	71.40	42	43,208	0.10%
2020/03/24	13	70.12	20	70.06	69.40	-7	42,793	-0.02%
2020/03/23	36.4	67.77	3	67.63	67.50	33.4	43,074	0.08%
2020/03/20	33	70.17	33	69.77	70.80	0	42,561	0.00%
2020/03/19	66	67.26	29	67.62	66.30	37	41,412	0.09%
2020/03/18	47	70.39	23	70.87	70.00	24	40,185	0.06%
2020/03/17	35.1	70.95	25.5	71.12	70.60	9.6	39,472	0.02%
2020/03/16	34	72.34	11	72.91	71.10	23	38,858	0.06%
2020/03/13	76.1	71.12	41	71.70	74.60	35.1	38,007	0.09%
2020/03/12	40	75.70	99	75.31	74.70	-59	36,846	-0.16%
2020/03/11	12	79.42	9	79.47	78.60	3	35,761	0.01%
2020/03/10	11.2	79.14	3	79.33	79.40	8.2	35,582	0.02%
2020/03/09	13.2	79.48	20	79.48	79.10	-6.8	35,358	-0.02%
2020/03/06	30.8	80.94	3	81.17	80.80	27.8	35,166	0.08%
2020/03/05	65	83.00	24.1	82.87	82.70	40.9	35,040	0.12%
2020/03/04	2.6	81.66	2.6	81.47	81.70	-0.1	35,049	0.00%
2020/03/03	23	81.07	78.8	80.99	81.00	-55.8	34,888	-0.16%
2020/03/02	20	79.26	12	79.55	79.20	8	34,638	0.02%
2020/02/27	28.5	80.51	2	80.70	80.30	26.5	34,937	0.08%
2020/02/26	15	81.41	4	81.43	81.10	11	34,982	0.03%
2020/02/25	70.5	82.06	5	81.34	82.30	65.5	34,763	0.19%
2020/02/24	17	80.69	14	80.64	80.70	3	34,847	0.01%
2020/02/21	14	81.98	11.4	82.00	81.70	2.6	35,036	0.01%
2020/02/20	37	83.02	28	82.91	82.80	9	36,338	0.02%
2020/02/19	2	84.00	34.3	84.13	83.80	-32.3	36,346	-0.09%
2020/02/18	7.2	83.28	22	83.11	83.40	-14.8	36,642	-0.04%
2020/02/17	14	83.91	4	84.00	83.90	10	37,750	0.03%
2020/02/14	1.4	84.62	0	0.00	84.90	1.4	38,341	0.00%
2020/02/13	3	85.77	12.6	85.49	84.70	-9.6	39,439	-0.02%
2020/02/12	13	84.32	18	84.84	85.50	-5	40,708	-0.01%
2020/02/11	2.2	82.95	11	82.61	82.90	-8.9	41,559	-0.02%
2020/02/10	10.8	81.54	13	81.92	82.00	-2.2	42,608	-0.01%
2020/02/07	2.6	82.82	2	82.70	82.90	0.6	43,602	0.00%
2020/02/06	30.5	82.98	9.8	82.82	83.60	20.7	45,059	0.05%
2020/02/05	6.6	82.15	9	82.20	82.20	-2.4	46,922	-0.01%
2020/02/04	18	83.14	8	83.36	82.20	10	48,200	0.02%
2020/02/03	58	80.45	45.9	79.43	82.20	12.1	48,094	0.03%
2020/01/31	30	83.74	60.3	84.05	83.20	-30.3	47,505	-0.06%
2020/01/30	65	83.93	34	84.00	83.10	31	47,070	0.07%
2020/01/20	2.4	92.25	11	92.64	92.30	-8.6	44,925	-0.02%
2020/01/17	2	91.70	23.4	92.03	92.30	-21.4	44,926	-0.05%
2020/01/16	0	0.00	6	90.08	90.00	-6	44,307	-0.01%
2020/01/15	1	90.10	5	90.00	89.90	-4	45,467	-0.01%
2020/01/14	1	89.70	1.2	89.64	90.00	-0.2	46,469	0.00%
2020/01/13	2	89.05	2	89.25	89.60	0	46,698	0.00%
2020/01/10	2	87.70	13.2	88.42	89.00	-11.2	47,630	-0.02%
2020/01/09	1.4	87.46	3	87.30	87.10	-1.6	48,452	0.00%
2020/01/08	23.2	87.14	36	87.26	86.50	-12.8	48,573	-0.03%
2020/01/07	8	89.48	6	88.72	89.10	2	48,302	0.00%
2020/01/06	6	90.45	1	90.20	90.50	5	48,395	0.01%
2020/01/03	12.2	91.53	12	91.75	91.60	0.2	48,271	0.00%
2020/01/02	4	90.65	10.7	90.94	90.80	-6.7	48,116	-0.01%
2019/12/31	3	90.77	2	90.90	90.80	1	48,193	0.00%
2019/12/30	1	90.90	3	91.57	90.90	-2	48,265	0.00%
2019/12/27	1	91.30	17.1	91.55	91.50	-16.1	48,462	-0.03%
2019/12/26	6	91.00	3	90.93	90.80	3	48,560	0.01%
2019/12/25	40.4	91.05	26	91.06	91.00	14.4	49,146	0.03%
2019/12/24	4	90.95	4	91.10	90.90	0	49,384	0.00%
2019/12/23	7	91.13	31.2	91.15	91.50	-24.2	49,552	-0.05%
2019/12/20	0	0.00	2	91.55	91.10	-2	49,578	0.00%
2019/12/19	3	91.83	0.2	91.80	92.20	2.8	49,260	0.01%
2019/12/18	0	0.00	23	92.31	92.40	-23	48,958	-0.05%
2019/12/17	3	91.20	0.8	91.20	91.60	2.2	48,539	0.00%
2019/12/16	4	91.58	0	0.00	91.60	4	48,561	0.01%
2019/12/13	9	91.69	19.1	91.44	91.00	-10.1	48,552	-0.02%
2019/12/12	5	91.58	16	91.61	91.00	-11	48,727	-0.02%
2019/12/11	2	91.00	16	91.12	91.30	-14	48,865	-0.03%
2019/12/10	5.2	90.21	0	0.00	90.30	5.2	49,354	0.01%
2019/12/09	2	91.15	8	91.20	91.00	-6	49,715	-0.01%
2019/12/06	3.2	90.19	94	90.14	90.50	-90.8	49,472	-0.18%
2019/12/05	4	89.95	6	90.20	89.90	-2	49,467	0.00%
2019/12/04	0.2	89.30	0	0.00	89.50	0.2	49,622	0.00%
2019/12/03	14.6	89.53	15	89.53	90.00	-0.4	49,672	0.00%
2019/12/02	31.2	88.30	51.2	87.92	88.60	-20	49,485	-0.04%
2019/11/29	14.7	88.71	6	89.10	88.50	8.7	49,213	0.02%
2019/11/28	4	90.03	24	90.49	89.80	-20	48,897	-0.04%
2019/11/27	7	89.83	10	90.39	90.60	-3	49,237	-0.01%
2019/11/26	57	90.01	18	90.11	89.90	39	49,243	0.08%
2019/11/25	42.2	89.94	21	89.93	89.60	21.2	48,294	0.04%
2019/11/22	6	92.27	6.7	91.60	91.40	-0.7	47,978	0.00%
2019/11/21	6	90.83	11.8	91.71	92.50	-5.8	47,972	-0.01%
2019/11/20	11	92.04	18.6	91.80	91.90	-7.6	47,375	-0.02%
2019/11/19	26	92.71	77	92.18	92.80	-51	47,024	-0.11%
2019/11/18	2	90.30	12	90.32	90.50	-10	45,679	-0.02%
2019/11/15	23	89.91	38	90.36	90.10	-15	45,397	-0.03%
2019/11/14	8	90.46	15.4	89.95	89.30	-7.4	45,007	-0.02%
2019/11/13	3.6	89.58	11.5	89.60	89.70	-7.9	44,081	-0.02%
2019/11/12	22	89.62	77.7	89.85	91.00	-55.7	43,699	-0.13%
2019/11/11	50.2	88.26	71	87.63	87.90	-20.8	42,815	-0.05%
2019/11/08	35	91.55	64.5	91.93	90.90	-29.5	41,247	-0.07%
2019/11/07	28	90.24	50.5	90.34	90.80	-22.5	39,749	-0.06%
2019/11/06	95	90.47	59	90.01	90.40	36	38,542	0.09%
2019/11/05	8	89.71	75	89.70	90.00	-67	37,282	-0.18%
2019/11/04	26.1	87.65	138	88.04	89.00	-111.8	36,054	-0.31%	大賣/鉅額交易
2019/11/01	69.7	83.25	49.4	83.15	84.80	20.3	34,294	0.06%
2019/10/31	13	80.82	10	80.91	80.60	3	33,093	0.01%
2019/10/30	3.6	80.14	15	80.21	80.20	-11.4	32,959	-0.03%
2019/10/29	30.2	80.71	14.8	80.55	80.80	15.4	32,835	0.05%
2019/10/28	12	80.48	16	80.36	80.10	-4	32,576	-0.01%
2019/10/25	3	80.10	20.1	80.03	80.20	-17.1	32,470	-0.05%
2019/10/24	3.4	80.40	15	80.71	80.50	-11.6	32,252	-0.04%
2019/10/23	7.8	80.29	29.6	79.96	80.50	-21.8	32,630	-0.07%
2019/10/22	2.2	78.98	45.3	79.17	79.50	-43	32,364	-0.13%
2019/10/21	13	76.99	27	76.75	77.60	-14	31,601	-0.04%
2019/10/18	12	77.54	27	77.51	76.90	-15	31,704	-0.05%
2019/10/17	3.3	76.18	57	75.76	77.20	-53.7	30,791	-0.17%
2019/10/16	14	74.91	18	75.17	75.00	-4	29,769	-0.01%
2019/10/15	26	75.09	7	75.01	74.70	19	29,704	0.06%
2019/10/14	13	74.50	23	74.10	74.50	-10	30,027	-0.03%
2019/10/09	8	73.15	13	73.25	72.90	-5	29,767	-0.02%
2019/10/08	5	73.76	8	74.00	74.00	-3	29,894	-0.01%
2019/10/07	20	73.80	12	73.63	73.40	8	29,759	0.03%
2019/10/04	31.8	72.40	1	72.40	72.70	30.8	29,672	0.10%
2019/10/03	38	71.85	2	71.90	72.00	36	29,708	0.12%
2019/10/02	2	72.30	26	72.23	72.30	-24	29,572	-0.08%
2019/10/01	31	72.48	27.3	72.57	72.60	3.7	29,331	0.01%
2019/09/27	5	73.32	10	73.80	73.20	-5	28,815	-0.02%
2019/09/26	8	74.10	6	74.23	74.00	2	28,901	0.01%
2019/09/25	3	74.43	14.4	74.44	74.80	-11.4	28,895	-0.04%
2019/09/24	5.5	74.70	19	75.12	74.90	-13.5	29,218	-0.05%
2019/09/23	2	74.30	4	74.43	74.70	-2	29,240	-0.01%
2019/09/20	5	74.08	15	74.16	74.50	-10	29,577	-0.03%
2019/09/19	20.2	74.13	1	74.50	73.50	19.2	29,314	0.07%
2019/09/18	33.9	74.49	7.1	74.29	74.40	26.8	29,144	0.09%
2019/09/17	31	74.81	39	74.63	74.60	-8	29,059	-0.03%
2019/09/16	16.2	75.65	15	75.57	76.00	1.2	29,303	0.00%
2019/09/12	21.3	75.60	30.4	75.76	76.00	-9.1	29,068	-0.03%
2019/09/11	41	74.59	4	74.75	74.50	37	28,869	0.13%
2019/09/10	23	74.19	3	74.00	74.10	20	28,884	0.07%
2019/09/09	7.4	74.88	19	75.33	74.70	-11.6	29,030	-0.04%
2019/09/06	8.9	75.33	21	75.66	75.00	-12.1	29,372	-0.04%
2019/09/05	5.8	74.74	3	74.70	74.90	2.8	29,587	0.01%
2019/09/04	13.6	74.11	7	74.27	74.30	6.6	29,815	0.02%
2019/09/03	5	73.80	1	74.20	73.60	4	29,905	0.01%
2019/09/02	8	73.89	7	74.21	74.00	1	30,251	0.00%
2019/08/30	14	73.23	13	73.51	74.20	1	30,587	0.00%
2019/08/29	11	71.91	0	0.00	71.90	11	30,724	0.04%
2019/08/28	5	72.16	0	0.00	72.40	5	31,041	0.02%
2019/08/27	2.4	72.13	1	72.50	72.20	1.4	31,307	0.00%
2019/08/26	25.2	71.92	1	71.90	72.00	24.2	31,562	0.08%
2019/08/23	4	73.38	2	73.40	73.30	2	31,812	0.01%
2019/08/22	3.3	73.55	1.1	74.09	73.90	2.2	32,267	0.01%
2019/08/21	6	73.25	17	73.46	73.50	-11	34,158	-0.03%
2019/08/20	1	72.40	0	0.00	72.40	1	34,127	0.00%
2019/08/19	4	72.65	0	0.00	72.40	4	34,491	0.01%
2019/08/16	4	71.53	14	71.70	72.00	-10	35,197	-0.03%
2019/08/15	18	71.69	4.2	71.71	71.60	13.8	35,147	0.04%
2019/08/14	11.3	73.11	1	73.50	72.60	10.3	35,268	0.03%
2019/08/13	10	73.07	1.6	73.26	72.90	8.4	35,218	0.02%
2019/08/12	5.2	73.68	3	74.03	73.70	2.2	35,749	0.01%
2019/08/08	11.7	73.03	2	73.40	73.10	9.7	36,472	0.03%
2019/08/07	16	73.18	1	73.10	72.90	15	37,306	0.04%
2019/08/06	33.1	71.55	15	71.50	73.30	18.1	37,843	0.05%
2019/08/05	18	73.07	67	73.50	72.80	-49	37,786	-0.13%
2019/08/02	31	75.85	17	76.01	75.50	14	37,404	0.04%
2019/08/01	6	77.83	5	78.12	77.90	1	37,162	0.00%
2019/07/31	2	78.20	34	78.04	78.60	-32	37,041	-0.09%
2019/07/30	4	78.05	25	78.19	77.80	-21	37,167	-0.06%
2019/07/29	8	78.19	22	78.11	78.40	-14	37,511	-0.04%
2019/07/26	29	78.41	10	78.45	78.40	19	37,626	0.05%
2019/07/25	58	78.13	20.4	78.43	78.60	37.6	37,671	0.10%
2019/07/24	72	81.20	38	81.24	81.30	34	37,192	0.09%
2019/07/23	55.2	80.90	9.8	80.82	80.90	45.4	36,534	0.12%
2019/07/22	22	80.32	9	80.47	80.60	13	36,414	0.04%
2019/07/19	31.2	79.82	45	79.54	79.30	-13.8	36,308	-0.04%
2019/07/18	10	79.27	1	79.10	79.00	9	36,773	0.02%
2019/07/17	5	79.98	2	79.80	79.30	3	37,533	0.01%
2019/07/16	7.1	79.77	36	79.76	80.00	-28.9	37,702	-0.08%
2019/07/15	15	76.82	26.1	76.74	78.10	-11.1	38,121	-0.03%
2019/07/12	20	77.81	2	77.70	77.60	18	40,175	0.04%
2019/07/11	12	78.28	7	78.29	78.20	5	41,245	0.01%
2019/07/10	9	77.84	6	77.95	77.90	3	42,238	0.01%
2019/07/09	8	77.99	29	78.22	77.90	-21	43,101	-0.05%
2019/07/08	4	78.78	1.6	78.86	79.00	2.4	43,727	0.01%
2019/07/05	10	77.99	2	78.00	78.20	8	44,148	0.02%
2019/07/04	1	78.10	1	77.70	77.70	0	44,538	0.00%
2019/07/03	8	78.10	3	77.70	77.50	5	44,768	0.01%
2019/07/02	2	79.30	3.1	79.49	79.10	-1.1	45,091	0.00%
2019/07/01	21	78.84	31	79.39	79.40	-10	45,435	-0.02%
2019/06/28	12	77.65	10	77.60	77.40	2	46,469	0.00%
2019/06/27	1	77.40	13	77.20	77.40	-12	48,925	-0.02%
2019/06/26	3	76.60	0	0.00	76.30	3	49,037	0.01%
2019/06/25	4	76.50	16	76.76	76.40	-12	48,862	-0.02%
2019/06/24	8.3	76.05	4	76.50	77.10	4.3	48,644	0.01%
2019/06/21	22	77.78	16	77.78	76.80	6	48,291	0.01%
2019/06/20	5.1	77.45	10.4	77.38	77.70	-5.3	47,665	-0.01%
2019/06/19	1.1	76.74	60	76.78	77.20	-58.9	47,481	-0.12%
2019/06/18	13	75.71	25	75.91	75.90	-12	46,966	-0.03%
2019/06/17	18	76.25	9	75.97	76.40	9	46,586	0.02%
2019/06/14	20	75.07	20	75.01	75.10	0	46,296	0.00%
2019/06/13	9	73.80	18	74.08	74.20	-9	45,938	-0.02%
2019/06/12	12	72.80	15	73.35	73.70	-3	45,892	-0.01%
2019/06/11	2.6	72.50	13	72.45	72.40	-10.4	45,480	-0.02%
2019/06/10	7	71.77	4	72.03	72.10	3	45,277	0.01%
2019/06/06	16.4	71.30	7	71.51	71.10	9.4	44,971	0.02%
2019/06/05	53	71.55	17	71.93	71.00	36	44,606	0.08%
2019/06/04	42.7	72.70	27	72.56	71.80	15.7	44,249	0.04%
2019/06/03	19	73.09	12.2	72.83	73.40	6.8	43,903	0.02%
2019/05/31	32.2	73.81	17	74.58	73.90	15.2	43,607	0.03%
2019/05/30	10.1	73.14	19	72.42	73.40	-8.9	42,989	-0.02%
2019/05/29	19.3	70.87	13	71.08	72.20	6.3	42,844	0.01%
2019/05/28	11	71.45	4	71.78	71.20	7	42,521	0.02%
2019/05/27	24	71.33	8	71.46	71.40	16	40,574	0.04%
2019/05/24	48.6	71.64	20	71.64	71.40	28.6	40,541	0.07%
2019/05/23	36.5	71.88	7	71.70	71.50	29.5	40,262	0.07%
2019/05/22	30	74.31	3	74.13	74.00	27	39,723	0.07%
2019/05/21	14	74.92	17.9	75.06	75.00	-3.9	39,988	-0.01%
2019/05/20	8.2	74.91	2	75.60	75.00	6.2	39,825	0.02%
2019/05/17	35.2	75.07	7	75.04	74.70	28.2	39,707	0.07%
2019/05/16	32	77.14	9	77.47	75.90	23	39,278	0.06%
2019/05/15	87	77.97	18	77.83	77.80	69	38,512	0.18%
2019/05/14	27	79.54	9	79.69	79.70	18	37,886	0.05%
2019/05/13	35	81.81	6	81.78	81.20	29	37,563	0.08%
2019/05/10	9.4	84.16	4.4	83.51	83.70	5	37,575	0.01%
2019/05/09	10	84.90	68	84.90	84.30	-58	37,560	-0.15%
2019/05/08	21.2	85.90	3	86.00	85.90	18.2	37,350	0.05%
2019/05/07	3	86.33	5	86.94	86.60	-2	37,276	-0.01%
2019/05/06	14	85.32	20.2	85.55	84.90	-6.2	37,269	-0.02%
2019/05/03	70.2	86.96	20	87.83	88.20	50.2	36,812	0.14%
2019/05/02	6	86.73	7	86.90	86.90	-1	36,616	0.00%
2019/04/30	10.2	86.99	12	87.06	86.90	-1.8	36,365	0.00%
2019/04/29	10.1	87.91	5	88.24	87.80	5.1	36,026	0.01%
2019/04/26	3	87.20	7	87.06	87.40	-4	35,703	-0.01%
2019/04/25	2	86.85	2.8	86.76	86.80	-0.8	35,423	0.00%
2019/04/24	26.8	86.94	9	87.90	86.90	17.8	35,170	0.05%
2019/04/23	9.6	87.63	86.1	88.07	88.30	-76.5	34,864	-0.22%
2019/04/22	22.1	88.24	5	88.14	87.80	17.1	34,003	0.05%
2019/04/19	35.7	89.63	36.8	90.47	88.90	-1.1	33,706	0.00%
2019/04/18	33.2	94.00	63.6	95.06	91.60	-30.4	32,619	-0.09%
2019/04/17	17.6	91.65	31.6	91.52	91.80	-14	30,553	-0.05%
2019/04/16	45.6	90.31	22	90.81	89.90	23.6	29,346	0.08%
2019/04/15	7.3	88.79	47	88.06	89.30	-39.7	28,411	-0.14%
2019/04/12	7.8	85.97	32.3	86.08	86.50	-24.5	27,828	-0.09%
2019/04/11	3.5	83.73	25.6	83.98	83.80	-22.1	27,456	-0.08%
2019/04/10	7	83.00	15	82.95	83.00	-8	26,990	-0.03%
2019/04/09	6.5	82.19	3	82.63	82.50	3.5	26,686	0.01%
2019/04/08	4	82.63	13	82.75	82.40	-9	26,501	-0.03%
2019/04/03	10	81.38	14	81.54	81.90	-4	25,825	-0.02%
2019/04/02	26.3	82.30	35	82.51	82.00	-8.7	25,304	-0.03%
2019/04/01	63.4	77.94	67.8	79.47	80.80	-4.4	23,838	-0.02%
2019/03/29	22.2	72.10	12	72.98	73.50	10.2	21,133	0.05%
2019/03/27	0.8	71.90	0	0.00	71.90	0.8	21,359	0.00%
2019/03/26	0	0.00	31	71.70	71.80	-31	21,516	-0.14%
2019/03/25	15.2	71.42	5	71.84	71.20	10.2	21,784	0.05%
2019/03/22	0	0.00	4	73.10	73.00	-4	21,732	-0.02%
2019/03/21	3.4	72.93	10	72.95	73.00	-6.6	21,996	-0.03%
2019/03/20	0	0.00	15	72.11	72.40	-15	22,458	-0.07%
2019/03/19	4	72.10	5	72.12	72.30	-1	23,024	0.00%
2019/03/18	5.2	71.99	3	71.53	72.00	2.2	23,226	0.01%
2019/03/15	6	70.87	10.1	70.80	70.60	-4.1	23,470	-0.02%
2019/03/14	2.2	70.92	1	70.90	71.10	1.2	23,311	0.01%
2019/03/13	7	70.76	14.8	70.73	70.70	-7.8	24,214	-0.03%
2019/03/12	2	71.25	4	71.15	71.20	-2	24,353	-0.01%
2019/03/11	8.2	70.50	16	70.52	70.40	-7.8	24,453	-0.03%
2019/03/08	7	70.91	0	0.00	70.70	7	24,916	0.03%
2019/03/07	1	71.70	11	71.69	71.60	-10	25,765	-0.04%
2019/03/06	1.2	72.14	2	72.20	72.50	-0.9	26,193	0.00%
2019/03/05	2	71.50	11.4	71.89	71.90	-9.4	26,787	-0.04%
2019/03/04	5	71.86	4	72.18	72.20	1	26,928	0.00%
2019/02/27	10.2	72.64	4	72.53	72.70	6.2	26,754	0.02%
2019/02/26	1	72.90	1	72.90	72.80	0	26,722	0.00%
2019/02/25	3	73.37	23	73.17	73.40	-20	26,937	-0.07%
2019/02/22	1	73.10	1	73.30	73.50	0	27,267	0.00%
2019/02/21	60.6	73.43	13	73.62	73.80	47.6	27,552	0.17%
2019/02/20	33.6	73.17	20.2	73.45	73.20	13.4	27,545	0.05%
2019/02/19	1.6	71.94	13	71.84	72.00	-11.5	27,169	-0.04%
2019/02/18	5.3	71.10	7	71.20	71.00	-1.8	27,351	-0.01%
2019/02/15	13	70.79	0	0.00	70.30	13	27,533	0.05%
2019/02/14	11	71.57	0.1	71.50	71.40	10.9	27,638	0.04%
2019/02/13	13	72.20	3	72.33	72.00	10	27,733	0.04%
2019/02/12	1	70.60	32	71.57	72.00	-31	27,694	-0.11%
2019/02/11	7.2	70.19	7	70.51	69.90	0.2	27,543	0.00%
2019/01/30	4.4	70.23	6	70.15	70.00	-1.6	27,311	-0.01%
2019/01/29	4	69.98	2	70.45	69.90	2	27,329	0.01%
2019/01/28	2	70.80	3	70.87	70.80	-1	27,288	0.00%
2019/01/25	2.2	70.55	2	70.55	70.70	0.2	27,511	0.00%
2019/01/24	1	69.80	2	69.90	70.00	-1	27,455	0.00%
2019/01/23	6.4	69.92	1.2	69.65	69.70	5.2	27,740	0.02%
2019/01/22	2.2	70.64	0	0.00	70.70	2.2	27,933	0.01%
2019/01/21	0	0.00	5	71.20	71.20	-5	28,393	-0.02%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/17	4.2	70.47	1	70.80	70.40	3.2	30,927	0.01%
2019/01/16	3.6	70.09	2	70.10	70.20	1.6	31,610	0.01%
2019/01/15	3	70.40	14	70.24	70.30	-11	31,959	-0.03%
2019/01/14	13	68.74	0	0.00	68.70	13	32,168	0.04%
2019/01/11	3	69.97	3	69.77	69.40	0	33,547	0.00%
2019/01/10	6	69.12	0	0.00	69.30	6	33,515	0.02%
2019/01/09	1	69.90	3	69.67	69.90	-2	33,515	-0.01%
2019/01/08	5.5	68.54	8	68.74	68.60	-2.5	33,510	-0.01%
2019/01/07	2.2	68.66	11	68.96	69.30	-8.8	33,710	-0.03%
2019/01/04	26.3	67.54	0	0.00	67.60	26.3	33,606	0.08%
2019/01/03	26.3	69.01	2	69.15	68.90	24.3	33,646	0.07%
2019/01/02	6.2	70.25	0.6	70.20	70.10	5.6	33,501	0.02%
2018/12/28	4	70.83	1	70.80	70.80	3	33,856	0.01%
2018/12/27	11	71.16	8	71.44	70.80	3	34,100	0.01%
2018/12/26	5	70.66	26	70.76	70.20	-21	34,354	-0.06%
2018/12/25	4.5	70.37	0.2	70.70	70.70	4.3	34,538	0.01%
2018/12/24	1.2	71.10	3	70.90	71.40	-1.8	35,126	-0.01%
2018/12/22	1.1	71.08	0	0.00	70.90	1.1	35,373	0.00%
2018/12/21	12	70.43	2	70.50	71.40	10	35,779	0.03%
2018/12/20	1	71.10	53	71.89	71.50	-52	35,804	-0.15%
2018/12/19	0	0.00	3	71.57	71.80	-3	35,643	-0.01%
2018/12/18	3	70.53	35	70.40	70.80	-32	35,873	-0.09%
2018/12/17	2	71.30	4	71.68	71.10	-2	36,093	-0.01%
2018/12/14	14.4	71.64	6	71.60	71.50	8.4	36,528	0.02%
2018/12/13	28	72.53	27	72.50	73.00	1	36,813	0.00%
2018/12/12	10	70.59	26.2	70.80	71.20	-16.2	37,341	-0.04%
2018/12/11	11.4	68.80	4	68.88	68.40	7.4	37,568	0.02%
2018/12/10	40.6	68.00	3	67.80	67.70	37.6	37,759	0.10%
2018/12/07	7	69.30	2.1	69.13	69.10	4.9	37,568	0.01%
2018/12/06	42.2	69.51	25.1	70.27	69.00	17.1	37,365	0.05%
2018/12/05	6	71.72	3	72.00	71.60	3	36,597	0.01%
2018/12/04	2	73.40	6	73.47	73.40	-4	36,922	-0.01%
2018/12/03	24.5	73.49	19.4	73.81	74.00	5.1	36,977	0.01%
2018/11/30	6	72.02	9	73.62	71.90	-3	36,598	-0.01%
2018/11/29	8	73.68	15	73.69	72.40	-7	35,692	-0.02%
2018/11/28	31.6	73.09	14	72.19	73.10	17.6	35,289	0.05%
2018/11/27	12	70.49	2.1	70.52	70.70	9.9	34,839	0.03%
2018/11/26	7.4	70.92	13.4	71.07	71.00	-6	34,800	-0.02%
2018/11/23	10.5	70.03	40.1	69.90	70.00	-29.6	34,663	-0.09%
2018/11/22	17	70.13	3	70.00	69.50	14	34,653	0.04%
2018/11/21	14.7	69.70	14.2	69.95	70.60	0.5	34,466	0.00%
2018/11/20	40.5	71.47	44.1	71.48	71.00	-3.6	34,147	-0.01%
2018/11/19	4.2	73.53	11	73.21	73.40	-6.8	33,901	-0.02%
2018/11/16	24.4	74.04	5	74.32	74.30	19.4	34,199	0.06%
2018/11/15	38.2	74.33	20.7	73.60	74.50	17.5	35,037	0.05%
2018/11/14	15	73.66	0	0.00	73.30	15	34,998	0.04%
2018/11/13	4.6	74.37	4	74.45	74.40	0.6	34,972	0.00%
2018/11/12	6.5	76.16	2	76.00	76.20	4.5	34,899	0.01%
2018/11/09	2.4	75.82	6	75.93	76.10	-3.6	35,101	-0.01%
2018/11/08	20.5	77.00	39	77.18	76.60	-18.5	35,138	-0.05%
2018/11/07	0.5	78.00	6	77.97	77.90	-5.5	35,022	-0.02%
2018/11/06	8.6	78.14	4	78.00	77.30	4.6	35,016	0.01%
2018/11/05	2.5	80.08	3.2	79.81	80.00	-0.8	35,081	0.00%
2018/11/02	5.8	80.62	5.6	80.45	81.00	0.2	35,222	0.00%
2018/11/01	7.2	79.69	42.9	79.47	79.90	-35.7	35,105	-0.10%
2018/10/31	1	78.80	25	78.44	78.80	-24	35,267	-0.07%
2018/10/30	8.7	76.00	4.6	76.20	76.40	4.1	35,030	0.01%
2018/10/29	17.7	76.30	36.1	77.35	75.50	-18.4	35,063	-0.05%
2018/10/26	44.8	77.47	52.8	77.29	76.20	-8	35,074	-0.02%
2018/10/17	51	69.83	18.4	69.65	68.10	32.6	34,592	0.09%
2018/10/16	39.3	70.09	20	70.10	70.40	19.3	33,758	0.06%
2018/10/15	28	70.66	23	70.70	70.50	5	33,489	0.01%
2018/10/12	28	70.83	18.5	71.73	71.90	9.5	33,508	0.03%
2018/10/11	66	70.43	27	70.30	70.10	39	33,512	0.12%
2018/10/09	8.1	75.70	4.8	75.70	75.30	3.3	32,293	0.01%
2018/10/08	12	75.78	5	75.60	75.50	7	32,342	0.02%
2018/10/05	16	75.93	6	75.80	75.60	10	32,631	0.03%
2018/10/04	27	76.38	6	77.05	76.20	21	32,542	0.06%
2018/10/03	4	77.68	43	77.74	77.80	-39	32,668	-0.12%
2018/10/02	22	78.76	36	78.73	78.10	-14	32,896	-0.04%
2018/10/01	9.1	80.00	7.3	79.93	79.90	1.8	32,641	0.01%
2018/09/28	9	79.05	5	79.00	79.20	4	32,840	0.01%
2018/09/27	11.1	77.97	9	77.99	78.70	2.1	32,499	0.01%
2018/09/26	14	77.56	21	77.32	77.30	-7	32,279	-0.02%
2018/09/25	10	75.74	9	76.07	76.10	1	32,142	0.00%
2018/09/21	25	75.35	16	75.46	75.80	9	32,370	0.03%
2018/09/20	20	75.64	13	75.80	75.60	7	32,265	0.02%
2018/09/19	31	76.18	7	76.17	76.40	24	32,294	0.07%
2018/09/18	17.4	76.31	16	76.54	75.80	1.4	32,335	0.00%
2018/09/17	13.1	77.70	12	77.75	77.80	1.1	32,456	0.00%
2018/09/14	12	77.34	12	77.33	77.90	0	32,799	0.00%
2018/09/13	11	76.16	4	76.08	76.00	7	32,828	0.02%
2018/09/12	38	77.56	7.1	77.32	77.00	30.9	32,740	0.09%
2018/09/11	29	77.02	9	76.98	77.70	20	32,803	0.06%
2018/09/10	35.1	75.50	18	75.41	75.10	17.1	33,096	0.05%
2018/09/07	53	78.18	55	78.17	77.70	-2	32,715	-0.01%
2018/09/06	14	79.44	54	79.24	79.30	-40	32,743	-0.12%
2018/09/05	11	80.25	2	80.15	80.10	9	32,558	0.03%
2018/09/04	24	80.22	1	80.30	80.10	23	32,939	0.07%
2018/09/03	7	80.24	11	80.21	80.10	-4	33,317	-0.01%
2018/08/31	21	80.51	1	80.50	80.50	20	34,592	0.06%
2018/08/30	9	81.00	0	0.00	80.90	9	35,372	0.03%
2018/08/29	11	81.27	0	0.00	81.40	11	35,704	0.03%
2018/08/28	3	81.17	0	0.00	81.20	3	35,877	0.01%
2018/08/27	19	81.09	3	81.20	81.00	16	36,077	0.04%
2018/08/24	10	80.80	3	80.80	81.10	7	36,106	0.02%
2018/08/23	11	81.30	5	81.50	81.80	6	37,143	0.02%
2018/08/22	2	81.50	3	81.53	81.70	-1	37,444	0.00%
2018/08/21	5.6	81.32	11	81.01	81.00	-5.4	37,825	-0.01%
2018/08/20	5	81.12	5	81.18	81.00	0	38,555	0.00%
2018/08/17	2	81.55	2	81.60	81.10	0	39,047	0.00%
2018/08/16	10	80.72	15	80.92	81.20	-5	39,033	-0.01%
2018/08/15	14	80.66	31	80.73	81.10	-17	38,932	-0.04%
2018/08/14	45	81.85	22	82.23	81.30	23	38,576	0.06%
2018/08/13	6	84.78	11	84.53	83.80	-5	37,744	-0.01%
2018/08/10	6.2	85.85	14	85.81	85.90	-7.8	37,559	-0.02%
2018/08/09	10	85.13	8	85.38	85.20	2	37,496	0.01%
2018/08/08	3.5	84.94	41	84.83	85.00	-37.5	37,984	-0.10%
2018/08/07	2	84.90	2	84.90	84.40	0	38,653	0.00%
2018/08/06	25	84.40	15.9	84.54	84.60	9.1	40,277	0.02%
2018/08/03	8	83.62	1.6	83.61	83.80	6.4	40,685	0.02%
2018/08/02	3	83.30	17	83.07	82.80	-14	40,725	-0.03%
2018/08/01	3	84.00	4	84.03	84.10	-1	40,747	0.00%
2018/07/31	4	83.75	1	83.40	83.80	3	40,718	0.01%
2018/07/30	23	83.83	23	83.79	84.20	0	40,734	0.00%
2018/07/27	9	83.14	3	83.20	83.20	6	40,533	0.01%
2018/07/26	7	82.57	3	82.67	83.50	4	40,985	0.01%
2018/07/25	11	82.85	5	82.80	82.70	6	41,156	0.01%
2018/07/24	48	85.28	86	85.50	85.20	-38	41,023	-0.09%
2018/07/23	12.2	85.30	25	85.31	85.50	-12.8	40,405	-0.03%
2018/07/20	5	84.96	14	84.79	85.30	-9	40,448	-0.02%
2018/07/19	3.2	84.91	88	84.99	85.20	-84.8	40,634	-0.21%
2018/07/18	30	83.89	12	84.08	84.10	18	41,177	0.04%
2018/07/17	6.2	82.72	9	82.97	82.90	-2.8	41,148	-0.01%
2018/07/16	11	82.85	9	83.18	82.80	2	41,273	0.00%
2018/07/13	12	82.35	17	82.44	82.90	-5	42,018	-0.01%
2018/07/12	9	81.20	1	81.20	81.20	8	42,639	0.02%
2018/07/11	11	81.34	9	81.23	81.60	2	42,885	0.00%
2018/07/10	13	80.59	13	80.67	80.50	0	42,680	0.00%
2018/07/09	10	80.82	11	81.15	80.80	-1	42,584	0.00%
2018/07/06	18.7	80.54	6	80.48	80.50	12.7	42,830	0.03%
2018/07/05	9	81.28	3	81.10	81.20	6	42,840	0.01%
2018/07/04	13	81.12	3.1	81.32	81.60	9.9	43,143	0.02%
2018/07/03	17	81.16	5	81.10	80.70	12	43,802	0.03%
2018/07/02	22.2	81.96	4	81.43	81.00	18.2	44,386	0.04%
2018/06/29	26.1	81.81	19	82.58	83.20	7.1	44,722	0.02%
2018/06/28	16	80.64	0	0.00	80.50	16	46,328	0.03%
2018/06/27	24	81.10	0	0.00	80.90	24	46,430	0.05%
2018/06/26	15.1	80.73	18	80.34	81.00	-2.9	46,386	-0.01%
2018/06/25	26	81.96	4.2	81.80	81.50	21.9	46,072	0.05%
2018/06/22	18	82.14	1	82.20	82.30	17	45,973	0.04%
2018/06/21	15	83.07	3	82.93	82.70	12	45,954	0.03%
2018/06/20	32	82.36	11	82.35	83.00	21	46,402	0.05%
2018/06/19	37.2	83.30	11.2	83.30	83.00	26	46,024	0.06%
2018/06/15	48	84.72	18	84.76	85.00	30	45,391	0.07%
2018/06/14	59	86.09	5	86.72	85.50	54	44,934	0.12%
2018/06/13	16.3	87.76	11	87.86	87.80	5.3	44,377	0.01%
2018/06/12	39	87.66	1	87.60	87.70	38	45,087	0.08%
2018/06/11	29	87.64	22	87.72	87.40	7	45,024	0.02%
2018/06/08	97	90.10	98	89.29	88.30	-1	45,184	0.00%
2018/06/07	16.5	89.98	78.3	90.20	91.20	-61.8	44,916	-0.14%
2018/06/06	28	88.85	55	88.69	89.10	-27	44,888	-0.06%
2018/06/05	15.3	87.91	17	87.91	88.10	-1.8	45,553	0.00%
2018/06/04	18	87.74	62	87.67	87.80	-44	45,573	-0.10%
2018/06/01	31	86.47	4.5	86.67	86.60	26.5	45,724	0.06%
2018/05/31	26	87.22	71	87.38	85.70	-45	45,907	-0.10%
2018/05/30	42.1	87.32	29	87.23	87.40	13.1	45,020	0.03%
2018/05/29	11	88.02	24	88.19	87.60	-13	44,829	-0.03%
2018/05/28	16.6	88.52	42.1	88.52	88.80	-25.5	44,821	-0.06%
2018/05/25	35	85.52	43.5	85.87	86.50	-8.5	44,419	-0.02%
2018/05/24	14.1	84.08	10	84.21	84.10	4.1	44,188	0.01%
2018/05/23	5	83.92	5	84.22	83.60	0	44,702	0.00%
2018/05/22	34	84.31	22.9	84.65	84.00	11.1	45,124	0.02%
2018/05/21	18	85.13	22	85.04	85.00	-4	45,700	-0.01%
2018/05/18	13	84.28	16.2	84.17	83.90	-3.2	46,339	-0.01%
2018/05/17	20	85.09	11	85.26	84.20	9	47,022	0.02%
2018/05/16	15.3	84.87	16	85.18	84.60	-0.8	47,215	0.00%
2018/05/15	39.4	87.21	43.5	87.02	86.00	-4.1	47,488	-0.01%
2018/05/14	79	88.80	68	88.73	89.00	11	48,662	0.02%
2018/05/11	53	83.99	22	84.36	85.00	31	47,388	0.07%
2018/05/10	7	82.49	8	82.71	82.90	-1	47,391	0.00%
2018/05/09	33	81.94	18	82.13	81.80	15	47,644	0.03%
2018/05/08	10	81.79	12	82.12	82.60	-2	48,053	0.00%
2018/05/07	14	81.01	25	81.32	81.60	-11	48,209	-0.02%
2018/05/04	24	80.52	11	80.71	80.40	13	48,519	0.03%
2018/05/03	43	80.50	4	80.68	80.10	39	48,855	0.08%
2018/05/02	12	82.32	5	82.82	81.80	7	48,950	0.01%
2018/04/30	12	82.77	35	82.69	82.90	-23	49,029	-0.05%
2018/04/27	11.1	81.02	0	0.00	81.50	11.1	49,363	0.02%
2018/04/26	30.1	80.89	3	81.30	80.60	27.1	49,915	0.05%
2018/04/25	46	80.27	13	79.97	80.40	33	50,957	0.06%
2018/04/24	51.7	81.12	14	81.44	80.60	37.7	51,057	0.07%
2018/04/23	33.9	83.18	23	83.31	83.00	10.9	50,484	0.02%
2018/04/20	37	83.98	8	84.18	84.00	29	50,371	0.06%
2018/04/19	73	84.16	56	84.28	85.00	17	50,547	0.03%
2018/04/18	59.6	85.18	10	86.47	84.80	49.6	50,204	0.10%
2018/04/17	20.7	86.83	53	86.64	86.50	-32.3	50,087	-0.06%
2018/04/16	4	87.63	5	87.26	87.60	-1	50,333	0.00%
2018/04/13	13.1	87.03	8.1	87.12	87.00	5	50,506	0.01%
2018/04/12	56.3	87.00	31	87.24	86.80	25.3	50,851	0.05%
2018/04/11	53	87.97	10.2	88.04	87.30	42.8	51,181	0.08%
2018/04/10	15	87.12	15	87.25	87.00	0	51,411	0.00%
2018/04/09	23	86.97	42	86.78	87.40	-19	51,757	-0.04%
2018/04/03	64.2	87.23	17	87.19	87.20	47.2	51,281	0.09%
2018/04/02	55	88.31	34	88.64	88.10	21	50,921	0.04%
2018/03/31	170.3	88.99	36	89.66	88.50	134.3	50,680	0.27%	大買/鉅額交易
2018/03/30	32.5	91.66	20	91.54	91.40	12.5	48,765	0.03%
2018/03/29	27.1	90.08	6	90.35	90.00	21.1	48,632	0.04%
2018/03/28	18	90.42	12	90.46	90.10	6	48,333	0.01%
2018/03/27	13	91.06	33	91.18	91.20	-20	48,237	-0.04%
2018/03/26	20	89.96	20	90.08	90.20	0	48,082	0.00%
2018/03/23	74.7	90.87	22	91.14	90.40	52.7	48,202	0.11%
2018/03/22	7	92.73	5	93.14	92.80	2	48,376	0.00%
2018/03/21	37	92.49	6	92.52	92.40	31	48,263	0.06%
2018/03/20	4.4	92.51	6	92.50	92.60	-1.6	48,615	0.00%
2018/03/19	21.4	92.71	17	92.71	92.90	4.4	48,662	0.01%
2018/03/16	27	93.37	11	93.20	92.80	16	48,767	0.03%
2018/03/15	23	93.40	13	93.14	93.40	10	48,424	0.02%
2018/03/14	48.1	93.71	20	93.60	93.30	28.1	48,939	0.06%
2018/03/13	46	95.65	45	95.54	95.20	1	48,868	0.00%
2018/03/12	22.7	93.89	46	93.97	94.30	-23.4	48,136	-0.05%
2018/03/09	29	91.57	69	91.59	91.90	-40	48,311	-0.08%
2018/03/08	48	89.24	8	89.46	89.40	40	48,434	0.08%
2018/03/07	29	89.15	11	89.65	88.50	18	48,600	0.04%
2018/03/06	2	88.50	20	88.29	88.20	-18	49,225	-0.04%
2018/03/05	7.5	87.26	2	87.80	87.00	5.5	49,994	0.01%
2018/03/02	14	87.26	3	87.63	87.80	11	49,680	0.02%
2018/03/01	10	87.94	1	88.00	87.90	9	49,850	0.02%
2018/02/27	20	88.96	15	89.18	88.10	5	49,752	0.01%
2018/02/26	21	89.37	4	89.55	88.80	17	49,448	0.03%
2018/02/23	5	89.00	12	88.78	88.90	-7	49,325	-0.01%
2018/02/22	42	87.97	1	87.90	87.90	41	49,530	0.08%
2018/02/21	17.5	88.52	11	88.62	88.20	6.5	49,335	0.01%
2018/02/12	62	87.81	27	87.88	87.60	35	48,915	0.07%
2018/02/09	60	87.22	16	86.75	87.50	44	48,743	0.09%
2018/02/08	26	89.32	7	89.50	89.00	19	48,453	0.04%
2018/02/07	51	90.25	25	90.81	90.00	26	49,905	0.05%
2018/02/06	119	89.81	23.1	89.67	89.20	95.9	49,153	0.20%	大買/
2018/02/05	25.2	92.87	8	93.03	92.80	17.2	47,142	0.04%
2018/02/02	20	94.79	22	94.47	95.20	-2	47,140	0.00%
2018/02/01	17	93.74	12	93.70	93.50	5	47,024	0.01%
2018/01/31	28.8	92.48	4	92.70	92.20	24.8	46,756	0.05%
2018/01/30	33	94.23	42.5	94.02	93.60	-9.5	46,299	-0.02%
2018/01/29	11.1	95.17	4	94.78	94.70	7.1	46,043	0.02%
2018/01/26	11	95.44	5	95.70	95.40	6	45,847	0.01%
2018/01/25	7	95.76	21	95.80	95.40	-14	45,486	-0.03%
2018/01/24	8	95.96	6	96.38	95.90	2	44,848	0.00%
2018/01/23	18.3	96.13	12	96.32	96.90	6.3	44,696	0.01%
2018/01/22	21	96.74	21	96.79	96.60	0	44,513	0.00%
2018/01/19	77	96.36	124	95.19	96.90	-47	43,848	-0.11%	大賣/
2018/01/18	40	94.18	65.3	94.49	93.80	-25.3	42,486	-0.06%
2018/01/17	3	92.97	21	93.01	93.40	-18	42,043	-0.04%
2018/01/16	22	93.28	5	93.46	93.40	17	41,887	0.04%
2018/01/15	5.1	93.03	36	93.09	93.30	-30.9	41,766	-0.07%
2018/01/12	19	91.85	2.1	92.20	91.80	16.9	41,540	0.04%
2018/01/11	102	91.71	65	91.20	91.40	37	41,459	0.09%	大買/
2018/01/10	54	90.86	1	91.40	90.80	53	40,939	0.13%
2018/01/09	9	92.11	4	92.05	91.80	5	40,640	0.01%
2018/01/08	29	91.90	6	91.82	91.80	23	40,616	0.06%
2018/01/05	30	92.11	18	92.56	93.00	12	40,275	0.03%
2018/01/04	91	92.91	5	93.10	92.60	86	39,996	0.22%
2018/01/03	69.1	94.37	65.3	94.83	94.00	3.8	39,819	0.01%
2018/01/02	2	94.70	12	94.70	95.00	-10	39,215	-0.03%