富邦台50 (006208)-新光券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
109.90
漲跌
▼1.30
漲幅
-1.17%
成交量
15,203張
產業
上市
957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

富邦台50 (006208)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	186.6	111.27	20.6	111.69	111.20	166	9,985	1.66%	大買/鉅額交易
2024/11/19	134.3	110.85	26	111.29	111.45	108.3	9,886	1.10%	大買/鉅額交易
2024/11/18	462.8	110.56	40.9	110.77	110.40	422	9,827	4.29%	大買/鉅額交易
2024/11/15	95.7	112.42	63.5	112.62	112.30	32.2	9,634	0.33%
2024/11/14	237.3	112.10	90.9	112.09	112.05	146.4	9,645	1.52%	大買/鉅額交易
2024/11/13	183.7	113.19	44.3	113.31	112.95	139.4	9,527	1.46%	大買/鉅額交易
2024/11/12	421.1	114.21	134.5	114.26	113.70	286.7	9,466	3.03%	大買/大賣/鉅額交易
2024/11/11	233.8	115.73	161.7	115.95	116.45	72.1	9,175	0.79%	大買/大賣/
2024/11/08	275.4	116.73	179.6	116.60	116.45	95.8	9,110	1.05%	大買/大賣/
2024/11/07	82.9	115.13	105.9	115.40	115.40	-23	9,082	-0.25%	大賣/
2024/11/06	140.4	114.91	80.1	114.81	114.40	60.2	9,107	0.66%	大買/
2024/11/05	88.7	112.99	83.4	113.08	113.45	5.3	9,116	0.06%
2024/11/04	74.1	112.47	80.2	112.46	113.15	-6.1	9,670	-0.06%
2024/11/01	377.7	110.02	184.8	110.17	111.65	192.9	10,361	1.86%	大買/大賣/鉅額交易
2024/10/30	155.6	112.82	76.4	113.23	112.20	79.2	10,343	0.77%	大買/
2024/10/29	313.8	112.42	92.4	112.65	112.75	221.3	10,200	2.17%	大買/鉅額交易
2024/10/28	281.3	115.21	88.7	115.67	114.85	192.6	9,871	1.95%	大買/鉅額交易
2024/10/25	58.7	114.89	43.5	114.99	115.00	15.1	9,774	0.15%
2024/10/24	125.2	114.55	52.5	114.78	114.20	72.7	9,829	0.74%	大買/
2024/10/23	138.8	114.86	58.1	115.10	114.90	80.7	10,013	0.81%	大買/
2024/10/22	190	115.24	35.6	115.46	115.60	154.3	9,970	1.55%	大買/鉅額交易
2024/10/21	153.2	116.61	74	116.68	116.20	79.1	10,117	0.78%	大買/
2024/10/18	277.9	116.51	231.2	116.59	115.90	46.7	10,179	0.46%	大買/大賣/
2024/10/17	162.3	113.04	32.6	113.58	113.20	129.7	10,167	1.28%	大買/鉅額交易
2024/10/16	186.2	113.01	104.9	113.50	113.15	81.3	10,213	0.80%	大買/大賣/
2024/10/15	57.2	114.46	92.8	114.50	114.95	-35.6	10,226	-0.35%
2024/10/14	74.1	112.62	57.5	112.81	112.80	16.6	10,279	0.16%
2024/10/11	59.2	112.44	89.1	112.32	112.65	-29.9	10,434	-0.29%
2024/10/09	43.7	110.98	107.5	111.11	110.75	-63.8	10,529	-0.61%	大賣/
2024/10/08	316.2	109.06	41	109.42	109.45	275.3	10,581	2.60%	大買/鉅額交易
2024/10/07	122.5	109.67	95.8	109.60	109.95	26.7	10,697	0.25%	大買/
2024/10/04	102.6	107.51	46.1	107.89	107.50	56.5	10,753	0.53%	大買/
2024/10/01	100.8	107.47	45.2	107.67	107.50	55.6	10,757	0.52%
2024/09/30	378.7	108.26	75.2	108.49	107.50	303.4	10,782	2.81%	大買/鉅額交易
2024/09/27	59.3	111.09	64.9	111.34	110.30	-5.7	10,667	-0.05%
2024/09/26	75.5	110.56	105.6	110.68	110.55	-30.1	10,649	-0.28%	大賣/
2024/09/25	46.2	109.58	120.4	109.63	109.80	-74.2	10,615	-0.70%	大賣/
2024/09/24	37.4	107.08	67.9	107.38	108.05	-30.5	10,587	-0.29%
2024/09/23	20.5	106.99	54.8	107.01	107.00	-34.3	10,575	-0.32%
2024/09/20	52.5	106.94	151.2	107.17	106.60	-98.6	10,658	-0.93%	大賣/
2024/09/19	39.1	104.78	68.9	104.92	105.35	-29.8	10,663	-0.28%
2024/09/18	201.1	104.38	28.2	104.26	103.90	172.9	10,745	1.61%	大買/鉅額交易
2024/09/16	26.2	104.57	60.7	104.65	104.80	-34.5	10,884	-0.32%
2024/09/13	55.4	104.46	39.1	104.60	104.40	16.3	10,913	0.15%
2024/09/12	20.2	103.59	162	103.50	104.00	-141.7	11,043	-1.28%	大賣/鉅額交易
2024/09/11	67.1	100.41	41.7	100.46	100.30	25.4	11,020	0.23%
2024/09/10	83.4	100.70	33.9	100.99	100.55	49.5	11,023	0.45%
2024/09/09	499.8	100.04	64	100.09	100.50	435.8	11,012	3.96%	大買/鉅額交易
2024/09/06	45.7	102.08	53.8	101.98	102.15	-8.1	10,891	-0.07%
2024/09/05	76	101.36	54.8	101.63	100.75	21.2	10,885	0.20%
2024/09/04	639	100.67	128.2	100.92	100.30	510.7	10,870	4.70%	大買/大賣/鉅額交易
2024/09/03	44.3	105.75	21.6	105.76	105.35	22.7	10,421	0.22%
2024/09/02	42.5	105.89	33.7	106.27	105.65	8.8	10,511	0.08%
2024/08/30	30.8	106.11	70.4	105.97	105.75	-39.6	10,501	-0.38%
2024/08/29	147.8	105.22	119.4	105.47	105.75	28.5	10,531	0.27%	大買/大賣/
2024/08/28	179.4	105.68	32.9	106.35	106.95	146.5	10,552	1.39%	大買/鉅額交易
2024/08/27	80.4	105.40	29.1	105.50	105.50	51.2	10,620	0.48%
2024/08/26	36.4	106.48	51	106.75	105.90	-14.6	10,700	-0.14%
2024/08/23	51.2	105.33	67.9	105.43	105.95	-16.8	10,686	-0.16%
2024/08/22	46.2	105.79	22.8	105.98	105.80	23.4	10,686	0.22%
2024/08/21	52.3	106.50	61	106.62	106.25	-8.7	10,735	-0.08%
2024/08/20	47.4	107.83	45.6	107.97	107.50	1.8	10,704	0.02%
2024/08/19	170.5	107.63	33.3	107.64	107.45	137.2	10,708	1.28%	大買/鉅額交易
2024/08/16	43.9	107.09	138.3	107.15	107.35	-94.4	10,691	-0.88%	大賣/
2024/08/15	46.9	105.35	72	105.55	105.05	-25.2	10,570	-0.24%
2024/08/14	47.6	105.90	76.8	105.91	105.65	-29.2	10,542	-0.28%
2024/08/13	26	104.48	83.2	104.58	104.40	-57.2	10,450	-0.55%
2024/08/12	88.4	104.09	99.1	104.35	104.05	-10.7	10,483	-0.10%
2024/08/09	84.7	102.68	217.9	102.82	102.70	-133.1	10,414	-1.28%	大賣/鉅額交易
2024/08/08	343.4	99.85	67.9	100.02	99.70	275.5	10,305	2.67%	大買/鉅額交易
2024/08/07	151.8	100.84	143.5	100.84	101.50	8.3	10,133	0.08%	大買/大賣/
2024/08/06	363.9	97.33	264.6	97.46	97.55	99.3	9,904	1.00%	大買/大賣/
2024/08/05	868.3	95.65	381.6	95.91	93.70	486.7	9,204	5.29%	大買/大賣/鉅額交易
2024/08/02	583.6	103.37	145.5	103.57	102.40	438.1	8,399	5.22%	大買/大賣/鉅額交易
2024/08/01	97.8	107.70	72.2	107.53	107.55	25.6	8,098	0.32%
2024/07/31	92.3	105.14	90	105.21	105.65	2.3	8,067	0.03%
2024/07/30	189.8	104.45	99.5	104.69	105.75	90.3	7,999	1.13%	大買/
2024/07/29	250.2	105.88	68.7	106.05	105.65	181.6	7,888	2.30%	大買/鉅額交易
2024/07/26	395.8	104.49	187.8	104.47	104.80	208	7,797	2.67%	大買/大賣/鉅額交易
2024/07/23	157.6	108.06	98.5	108.11	108.65	59	7,506	0.79%	大買/
2024/07/22	354.1	106.43	168.7	106.74	105.60	185.4	7,418	2.50%	大買/大賣/鉅額交易
2024/07/19	278.7	109.72	125.9	109.50	109.00	152.8	7,158	2.13%	大買/大賣/鉅額交易
2024/07/18	511.6	111.07	198.6	110.96	111.40	313	7,025	4.46%	大買/大賣/鉅額交易
2024/07/17	265.9	114.12	44.1	114.21	113.70	221.8	6,827	3.25%	大買/鉅額交易
2024/07/16	92.3	115.36	51.4	115.86	115.20	40.9	6,763	0.60%
2024/07/15	186	115.88	157.4	116.03	115.40	28.6	6,867	0.42%	大買/大賣/
2024/07/12	391.1	115.99	162.3	116.21	115.60	228.8	6,717	3.41%	大買/大賣/鉅額交易
2024/07/11	219	118.44	160.9	118.46	118.90	58.1	6,424	0.90%	大買/大賣/
2024/07/10	114.9	115.17	68.8	115.53	116.25	46.1	6,401	0.72%	大買/
2024/07/09	272.4	115.96	173.8	116.12	115.75	98.6	6,331	1.56%	大買/大賣/
2024/07/08	526.3	115.09	305.1	114.84	115.60	221.3	6,095	3.63%	大買/大賣/鉅額交易
2024/07/05	62.7	112.53	31.2	112.74	112.40	31.5	5,930	0.53%
2024/07/04	155.6	112.18	196.4	112.24	112.65	-40.7	5,861	-0.70%	大買/大賣/
2024/07/03	39.4	109.68	67.8	109.78	109.85	-28.4	5,786	-0.49%
2024/07/02	71.4	108.65	40	108.92	108.60	31.4	5,778	0.54%
2024/07/01	74.6	109.56	31.2	109.69	109.40	43.4	5,742	0.76%
2024/06/28	185	109.22	57.7	109.23	109.20	127.4	5,683	2.24%	大買/鉅額交易
2024/06/27	28.5	107.86	29.3	108.10	108.25	-0.8	5,643	-0.02%
2024/06/26	81.2	108.43	50.2	108.59	108.45	31	5,603	0.55%
2024/06/25	131	106.72	94.5	106.57	107.45	36.5	5,500	0.66%	大買/
2024/06/24	179.8	108.02	88.9	107.98	107.60	90.9	5,438	1.67%	大買/
2024/06/21	121.9	109.96	95.4	110.04	110.00	26.5	5,394	0.49%	大買/
2024/06/20	96.6	110.64	86.2	110.59	110.85	10.4	5,241	0.20%
2024/06/19	284.1	109.37	292.1	109.33	110.25	-8	5,197	-0.15%	大買/大賣/
2024/06/18	303.3	106.88	167.9	106.82	106.95	135.5	5,075	2.67%	大買/大賣/鉅額交易
2024/06/17	42.7	105.13	67.6	105.44	105.20	-24.9	5,053	-0.49%
2024/06/14	47.4	104.37	128.1	104.52	105.25	-80.7	5,020	-1.61%	大賣/
2024/06/13	174.9	104.95	139.9	104.95	104.55	35	5,016	0.70%	大買/大賣/
2024/06/12	99.8	102.59	152.8	102.59	103.15	-53	4,939	-1.07%	大賣/
2024/06/11	193.8	101.57	51.7	101.59	101.30	142.1	4,892	2.90%	大買/鉅額交易
2024/06/07	43.3	101.15	14.1	101.26	101.05	29.2	4,879	0.60%
2024/06/06	132.3	101.66	217.7	101.62	101.80	-85.4	4,885	-1.75%	大買/大賣/
2024/06/05	42.2	97.82	40.2	98.45	98.75	2.1	4,818	0.04%
2024/06/04	141.1	98.03	53.2	98.30	97.80	87.9	4,910	1.79%	大買/
2024/06/03	53.3	98.72	63.1	98.91	99.15	-9.7	4,911	-0.20%
2024/05/31	171.2	98.23	49.6	98.45	97.50	121.6	4,916	2.47%	大買/鉅額交易
2024/05/30	207.1	98.58	64.1	98.58	98.30	143	4,867	2.94%	大買/鉅額交易
2024/05/29	125.5	100.36	25	100.78	100.05	100.4	4,825	2.08%	大買/
2024/05/28	186.9	101.19	14.4	101.19	101.15	172.5	4,799	3.59%	大買/鉅額交易
2024/05/27	129.8	101.07	117.3	101.03	101.10	12.4	4,786	0.26%	大買/大賣/
2024/05/24	43.2	99.64	22.3	99.82	99.90	20.9	4,750	0.44%
2024/05/23	78	99.98	118.3	100.06	100.20	-40.3	4,760	-0.85%	大賣/
2024/05/22	57.3	99.33	90.5	99.17	99.50	-33.2	4,755	-0.70%
2024/05/21	9.7	97.49	16	97.64	97.60	-6.3	4,764	-0.13%
2024/05/20	200.8	97.55	23.8	97.43	97.65	177	4,755	3.72%	大買/鉅額交易
2024/05/17	38.6	97.81	23.2	97.94	97.80	15.4	4,722	0.33%
2024/05/16	111.2	98.65	97.8	98.82	98.10	13.4	4,727	0.28%	大買/
2024/05/15	133.7	97.37	171.5	97.36	97.50	-37.8	4,678	-0.81%	大買/大賣/
2024/05/14	14	95.45	55.7	95.73	96.15	-41.7	4,810	-0.87%
2024/05/13	70.2	95.82	160.3	95.80	95.40	-90.1	4,823	-1.87%	大賣/
2024/05/10	10.6	94.41	35.6	94.47	94.75	-25	4,796	-0.52%
2024/05/09	7.7	94.24	21.4	94.31	94.00	-13.6	4,812	-0.28%
2024/05/08	159	93.90	26	93.91	94.10	133.1	4,838	2.75%	大買/鉅額交易
2024/05/07	22.9	93.68	50.1	93.69	93.75	-27.2	4,857	-0.56%
2024/05/06	28	93.36	48.7	93.34	93.30	-20.7	4,862	-0.43%
2024/05/03	18.7	92.20	28.2	92.72	92.00	-9.6	4,918	-0.19%
2024/05/02	79.5	91.59	27.2	91.63	91.50	52.3	4,990	1.05%
2024/04/30	13.8	93.00	29.6	93.13	92.70	-15.8	4,979	-0.32%
2024/04/29	155.2	92.79	60	92.67	92.75	95.3	5,011	1.90%	大買/
2024/04/26	19.4	91.57	53.6	91.56	91.35	-34.2	5,032	-0.68%
2024/04/25	66.1	90.05	17.7	90.39	89.95	48.4	5,118	0.95%
2024/04/24	19.1	91.10	54.7	90.88	91.40	-35.5	5,098	-0.70%
2024/04/23	46.2	88.85	19.4	89.06	88.75	26.8	5,117	0.52%
2024/04/22	132.7	88.26	52.9	88.44	88.00	79.8	5,169	1.54%	大買/
2024/04/19	511.1	89.11	124.1	89.18	88.50	387	5,100	7.59%	大買/大賣/鉅額交易
2024/04/18	183.4	92.27	49.5	92.47	93.05	133.9	4,769	2.81%	大買/鉅額交易
2024/04/17	41.3	91.98	69.1	92.08	92.35	-27.7	4,744	-0.58%
2024/04/16	326.5	91.59	190.3	91.84	91.30	136.2	4,738	2.87%	大買/大賣/鉅額交易
2024/04/15	174.9	93.69	99.5	94.00	93.80	75.3	4,550	1.66%	大買/
2024/04/12	28.2	94.86	20.8	94.99	94.80	7.5	4,512	0.17%
2024/04/11	77.7	94.69	47.4	94.73	94.95	30.3	4,506	0.67%
2024/04/10	52.5	95.23	68	95.42	95.35	-15.6	4,487	-0.35%
2024/04/09	181.6	94.70	268.6	94.72	95.45	-87	4,544	-1.91%	大買/大賣/
2024/04/08	169.2	93.18	63.7	93.21	93.10	105.5	4,524	2.33%	大買/鉅額交易
2024/04/03	86.5	92.51	50.2	92.70	92.80	36.3	4,477	0.81%
2024/04/02	65	93.10	166	93.12	93.20	-101	4,493	-2.25%	大賣/
2024/04/01	45	92.12	24.7	92.41	91.85	20.3	4,547	0.45%
2024/03/29	8.9	92.10	41.3	92.15	92.25	-32.3	4,575	-0.71%
2024/03/28	169.5	91.68	21.5	91.92	91.80	148	4,578	3.23%	大買/鉅額交易
2024/03/27	13.4	92.08	33.5	92.06	92.25	-20.1	4,582	-0.44%
2024/03/26	113.2	92.38	110.1	92.52	92.20	3.1	4,540	0.07%	大買/大賣/
2024/03/25	43.4	92.06	34.4	92.18	92.10	9	4,469	0.20%
2024/03/22	39.7	91.83	27.3	91.97	92.05	12.4	4,456	0.28%
2024/03/21	65	91.60	126.7	91.50	92.00	-61.7	4,466	-1.38%	大賣/
2024/03/20	57.1	90.07	29.4	90.30	89.90	27.6	4,510	0.61%
2024/03/19	32.5	89.87	18.4	90.08	90.30	14.1	4,563	0.31%
2024/03/18	170	89.86	160.7	89.95	90.30	9.4	4,537	0.21%	大買/大賣/
2024/03/15	49.2	89.95	36.5	90.08	89.80	12.7	4,479	0.28%
2024/03/14	36.6	90.48	63.4	90.57	90.55	-26.9	4,454	-0.60%
2024/03/13	42.8	90.80	47.6	90.82	90.80	-4.8	4,437	-0.11%
2024/03/12	29.6	89.51	25.2	89.90	90.20	4.4	4,381	0.10%
2024/03/11	121.3	89.41	95.2	89.52	89.30	26.1	4,392	0.59%	大買/
2024/03/08	287.4	90.57	184.6	90.40	90.10	102.8	4,354	2.36%	大買/大賣/鉅額交易
2024/03/07	149.1	88.75	164.3	88.79	88.95	-15.1	4,224	-0.36%	大買/大賣/
2024/03/06	71.8	86.66	40.9	86.74	87.15	30.9	4,156	0.74%
2024/03/05	38.5	86.47	47	86.48	86.65	-8.6	4,062	-0.21%
2024/03/04	63.2	85.50	98.2	85.40	85.85	-35	4,018	-0.87%
2024/03/01	33.8	83.80	24.5	83.86	83.70	9.3	3,957	0.23%
2024/02/29	244.9	83.60	41.4	83.72	83.95	203.5	3,981	5.11%	大買/鉅額交易
2024/02/27	65.2	83.66	17.8	83.91	83.85	47.5	3,951	1.20%
2024/02/26	15.2	83.90	27.1	83.97	84.15	-11.9	3,918	-0.30%
2024/02/23	27.2	83.91	69	83.91	83.90	-41.8	3,885	-1.08%
2024/02/22	65.5	83.13	44.1	83.17	83.35	21.4	3,890	0.55%
2024/02/21	73.2	82.48	28.8	82.48	82.40	44.3	3,872	1.15%
2024/02/20	23.7	82.64	47.6	82.71	82.70	-23.9	3,902	-0.61%
2024/02/19	159.4	82.28	44.8	82.32	82.40	114.6	3,917	2.93%	大買/鉅額交易
2024/02/16	50	82.70	51.2	82.75	82.50	-1.2	3,952	-0.03%
2024/02/15	200.5	82.83	178.9	82.92	82.95	21.6	3,934	0.55%	大買/大賣/
2024/02/05	39.7	79.17	77.9	79.35	79.55	-38.2	3,831	-1.00%
2024/02/02	17.9	78.84	50	78.88	78.95	-32.1	3,825	-0.84%
2024/02/01	31.4	78.11	37.1	78.22	78.45	-5.6	3,836	-0.15%
2024/01/31	65.4	78.66	45.4	78.55	78.45	20	3,840	0.52%
2024/01/30	18.8	79.47	39.3	79.54	79.45	-20.5	3,806	-0.54%
2024/01/29	129.9	79.52	93.1	79.43	79.60	36.8	3,833	0.96%	大買/
2024/01/26	3.1	79.08	62.9	79.17	79.10	-59.8	3,829	-1.56%
2024/01/25	15.5	78.84	92.8	78.96	79.10	-77.3	3,741	-2.06%
2024/01/24	9.2	78.28	61.4	78.29	78.20	-52.3	3,673	-1.42%
2024/01/23	17.9	78.01	78.3	78.05	78.15	-60.4	3,713	-1.63%
2024/01/22	20	78.04	97.2	77.98	77.90	-77.2	3,719	-2.08%
2024/01/19	36	77.07	276.9	77.04	77.50	-240.9	3,675	-6.55%	大賣/鉅額交易
2024/01/18	152.3	74.89	66.1	74.86	75.00	86.2	3,644	2.36%	大買/
2024/01/17	139.8	74.83	12.2	74.94	74.70	127.6	3,656	3.49%	大買/鉅額交易
2024/01/16	98.6	75.12	32.1	75.35	75.20	66.5	3,620	1.84%
2024/01/15	50.1	75.97	48.4	76.08	75.95	1.7	3,554	0.05%
2024/01/12	40.7	75.60	24.6	75.68	75.70	16.1	3,554	0.45%
2024/01/11	26.4	75.81	25.7	75.86	75.90	0.8	3,531	0.02%
2024/01/10	23.1	75.52	7.7	75.63	75.55	15.3	3,555	0.43%
2024/01/09	10.8	76.01	23.1	76.17	75.85	-12.3	3,540	-0.35%
2024/01/08	169.5	75.93	55.3	75.97	75.90	114.1	3,568	3.20%	大買/鉅額交易
2024/01/05	50	75.38	14.8	75.50	75.35	35.2	3,538	1.00%
2024/01/04	24.2	75.56	41.8	75.54	75.55	-17.6	3,549	-0.50%
2024/01/03	115.4	75.69	36.7	75.82	75.60	78.7	3,555	2.21%	大買/
2024/01/02	25.7	76.96	42.8	76.98	76.90	-17.1	3,508	-0.49%
2023/12/29	37.3	77.15	32.6	77.13	77.15	4.7	3,494	0.14%
2023/12/28	126.5	77.10	62.6	77.09	77.20	64	3,518	1.82%	大買/
2023/12/27	6.6	76.88	94	76.94	77.10	-87.4	3,477	-2.51%
2023/12/26	14.6	76.27	52.3	76.34	76.40	-37.7	3,405	-1.11%
2023/12/25	40.7	76.00	34.6	76.06	76.00	6.1	3,367	0.18%
2023/12/22	8.3	75.64	12.5	75.74	75.65	-4.2	3,362	-0.12%
2023/12/21	46.3	75.43	34.5	75.49	75.50	11.9	3,403	0.35%
2023/12/20	8	76.09	12.9	76.09	76.10	-4.9	3,408	-0.15%
2023/12/19	23.3	75.94	27.6	76.04	75.95	-4.3	3,436	-0.12%
2023/12/18	148.5	75.96	38.9	75.96	76.10	109.6	3,504	3.13%	大買/鉅額交易
2023/12/15	22.9	76.20	104.1	76.18	76.05	-81.2	3,467	-2.34%	大賣/
2023/12/14	42.9	75.71	123.5	75.77	75.80	-80.6	3,370	-2.39%	大賣/
2023/12/13	13.8	75.09	25	75.10	75.05	-11.3	3,333	-0.34%
2023/12/12	15.1	75.10	29.4	75.08	74.95	-14.3	3,342	-0.43%
2023/12/11	10.2	74.70	20.9	74.76	74.80	-10.6	3,336	-0.32%
2023/12/08	158	74.94	24.7	74.91	74.65	133.3	3,337	3.99%	大買/鉅額交易
2023/12/07	21.2	74.35	22	74.39	74.20	-0.8	3,328	-0.03%
2023/12/06	13.8	74.69	22.2	74.77	74.60	-8.3	3,368	-0.25%
2023/12/05	76.3	74.22	30.3	74.37	74.40	46.1	3,344	1.38%
2023/12/04	27.2	74.73	29.6	74.98	74.90	-2.4	3,326	-0.07%
2023/12/01	13.4	74.83	35.4	74.95	75.05	-22	3,358	-0.65%
2023/11/30	9.2	74.73	9	74.87	74.95	0.1	3,342	0.00%
2023/11/29	27.3	75.05	38	75.15	74.80	-10.7	3,355	-0.32%
2023/11/28	130.7	75.02	21.1	74.68	74.85	109.6	3,353	3.27%	大買/鉅額交易
2023/11/27	61.4	74.49	58.2	74.90	74.20	3.2	3,350	0.09%
2023/11/24	10.3	74.86	4.3	74.88	74.85	6	3,284	0.18%
2023/11/22	26.5	74.91	21.5	74.99	75.00	5	3,326	0.15%
2023/11/21	14.8	75.37	74.4	75.43	75.55	-59.6	3,337	-1.79%
2023/11/20	136	74.60	25.1	74.65	74.65	110.9	3,316	3.34%	大買/鉅額交易
2023/11/17	11.8	74.72	36.6	74.82	74.75	-24.9	3,302	-0.75%
2023/11/16	55.1	74.57	26	74.62	74.60	29	3,267	0.89%
2023/11/15	44.2	75.29	43.8	75.36	75.30	0.4	3,252	0.01%
2023/11/14	18.3	74.43	55.9	74.52	74.50	-37.6	3,214	-1.17%
2023/11/13	37.2	74.41	61.6	74.46	74.25	-24.3	3,222	-0.75%
2023/11/10	31.2	73.11	49.2	73.19	73.15	-18	3,264	-0.55%
2023/11/09	3	73.33	36.4	73.40	73.45	-33.4	3,270	-1.02%
2023/11/08	162.7	73.48	60.9	73.30	73.35	101.8	3,386	3.01%	大買/鉅額交易
2023/11/07	9.8	72.99	12.2	73.01	73.00	-2.4	3,383	-0.07%
2023/11/06	41.8	73.13	88	73.21	73.05	-46.3	3,437	-1.35%
2023/11/03	19.9	72.19	80	72.24	72.40	-60.1	3,396	-1.77%
2023/11/02	28.2	71.53	89.7	71.57	72.00	-61.6	3,437	-1.79%
2023/11/01	57.4	70.34	10.2	70.41	70.30	47.1	3,470	1.36%
2023/10/31	132.9	70.24	15.3	70.27	70.10	117.6	3,518	3.34%	大買/鉅額交易
2023/10/30	245.4	70.54	16.4	70.77	70.55	229	3,549	6.45%	大買/鉅額交易
2023/10/27	47.8	70.71	10.6	70.87	70.65	37.2	3,506	1.06%
2023/10/26	164.9	70.52	50	70.66	70.55	114.9	3,508	3.28%	大買/鉅額交易
2023/10/25	12	71.92	16	71.98	71.70	-4	3,422	-0.12%
2023/10/24	72	71.27	16.2	71.45	71.60	55.8	3,403	1.64%
2023/10/23	77	71.65	20	71.70	71.55	56.9	3,432	1.66%
2023/10/20	22.1	71.94	23.1	72.05	72.35	-1	3,444	-0.03%
2023/10/19	14.5	71.91	19.1	72.22	72.25	-4.6	3,445	-0.13%
2023/10/18	167	72.42	11.1	72.37	72.10	155.9	3,504	4.45%	大買/鉅額交易
2023/10/17	18.7	73.08	7.3	73.13	72.90	11.4	3,472	0.33%
2023/10/16	38.3	72.80	33.8	72.94	72.90	4.5	3,496	0.13%
2023/10/13	26.5	73.25	115.9	73.25	73.30	-89.3	3,535	-2.53%	大賣/
2023/10/12	15.7	73.16	96.9	73.23	73.45	-81.3	3,579	-2.27%
2023/10/11	199.7	72.84	63.4	72.88	72.85	136.2	3,578	3.81%	大買/鉅額交易
2023/10/06	8.5	71.74	58	71.82	71.75	-49.5	3,587	-1.38%
2023/10/05	23.6	71.04	36.4	71.25	71.40	-12.7	3,577	-0.36%
2023/10/04	156.4	70.43	100.4	70.52	70.55	56.1	3,576	1.57%	大買/
2023/10/03	39.9	71.59	27.3	71.75	71.45	12.6	3,573	0.35%
2023/10/02	20.4	71.68	46.1	71.82	71.80	-25.7	3,597	-0.71%
2023/09/28	168.7	70.90	9.1	70.99	70.85	159.5	3,683	4.33%	大買/鉅額交易
2023/09/27	71.2	70.47	12	70.64	70.60	59.2	3,690	1.61%
2023/09/26	129.5	70.72	40	70.94	70.60	89.4	3,690	2.42%	大買/
2023/09/25	13.4	71.30	14.7	71.33	71.45	-1.3	3,644	-0.04%
2023/09/22	95.9	70.74	28.5	70.88	70.90	67.4	3,670	1.84%
2023/09/21	195.6	71.23	22.2	71.20	71.10	173.4	3,649	4.75%	大買/鉅額交易
2023/09/20	51.2	72.17	9.9	72.28	72.05	41.3	3,591	1.15%
2023/09/19	26.7	72.61	9.5	72.68	72.50	17.2	3,601	0.48%
2023/09/18	180.6	73.01	32.3	73.05	72.80	148.3	3,650	4.06%	大買/鉅額交易
2023/09/15	68.9	73.31	244.3	73.34	73.50	-175.4	3,660	-4.79%	大賣/鉅額交易
2023/09/14	12.7	72.77	62.3	72.96	73.25	-49.6	3,661	-1.35%
2023/09/13	20.9	72.35	21.3	72.43	72.25	-0.3	3,681	-0.01%
2023/09/12	19.8	71.74	10.7	72.01	72.20	9.1	3,715	0.24%
2023/09/11	138.3	71.66	80.5	71.85	71.65	57.8	3,759	1.54%	大買/
2023/09/08	220.7	71.80	18.4	71.92	71.90	202.3	3,729	5.42%	大買/鉅額交易
2023/09/07	58.3	72.33	13	72.44	72.20	45.3	3,791	1.19%
2023/09/06	18	72.98	31.2	73.01	72.85	-13.2	3,798	-0.35%
2023/09/05	76.6	72.99	65.2	73.14	73.10	11.4	3,759	0.30%
2023/09/04	33.6	72.86	86.3	72.91	73.20	-52.7	3,778	-1.40%
2023/09/01	31.3	72.74	29.1	72.76	72.70	2.2	3,780	0.06%
2023/08/31	28	72.69	12	72.89	72.60	16	3,824	0.42%
2023/08/30	30.1	73.25	6.8	73.38	73.10	23.3	3,858	0.60%
2023/08/29	40.6	72.40	9.2	72.54	72.75	31.3	3,884	0.81%
2023/08/28	132	72.73	10.2	72.59	72.40	121.8	3,899	3.12%	大買/鉅額交易
2023/08/25	126	72.36	91.7	72.95	72.15	34.4	3,908	0.88%	大買/
2023/08/24	38.9	73.27	95.5	73.30	73.40	-56.6	3,946	-1.44%
2023/08/23	21.8	72.09	15.2	72.10	72.20	6.6	3,999	0.17%
2023/08/22	26.9	71.58	20.7	71.68	71.65	6.2	4,117	0.15%
2023/08/21	109.9	71.47	70.7	71.66	71.30	39.2	4,135	0.95%	大買/
2023/08/18	188.1	71.93	20.4	71.71	71.55	167.7	4,129	4.06%	大買/鉅額交易
2023/08/17	112.5	71.43	51.6	71.43	71.90	60.9	4,123	1.48%	大買/
2023/08/16	137.2	71.63	38.1	71.72	71.80	99.1	4,099	2.42%	大買/
2023/08/15	84.6	72.22	59.8	72.36	72.10	24.8	4,086	0.61%
2023/08/14	255.6	72.09	88.5	72.32	72.05	167.1	4,124	4.05%	大買/鉅額交易
2023/08/11	100	73.09	20.2	73.28	72.95	79.8	4,026	1.98%
2023/08/10	185.4	73.14	83.2	73.52	73.10	102.2	4,014	2.55%	大買/鉅額交易
2023/08/09	64.6	73.47	10.8	73.56	73.50	53.8	3,997	1.35%
2023/08/08	259.4	73.41	37	73.79	73.40	222.4	3,993	5.57%	大買/鉅額交易
2023/08/07	77	74.03	67.2	74.18	74.10	9.9	3,934	0.25%
2023/08/04	128.7	73.55	55	73.72	73.60	73.7	3,888	1.90%	大買/
2023/08/02	129.6	74.09	58.8	74.27	74.00	70.8	3,833	1.85%	大買/
2023/08/01	19.3	74.66	9.6	74.74	74.85	9.6	3,792	0.25%
2023/07/31	39.2	74.56	26.1	74.81	74.50	13.1	3,779	0.35%
2023/07/28	140.2	74.78	29.9	74.79	74.80	110.3	3,761	2.93%	大買/鉅額交易
2023/07/27	7.7	74.76	35.7	74.80	74.75	-28	3,770	-0.74%
2023/07/26	31.1	74.44	7.3	74.57	74.40	23.8	3,781	0.63%
2023/07/25	29.7	74.57	11	74.54	74.50	18.8	3,745	0.50%
2023/07/24	50.4	73.54	17.5	73.66	73.70	32.9	3,758	0.88%
2023/07/21	115.9	73.46	48.3	73.32	73.60	67.6	3,850	1.76%	大買/
2023/07/20	39.9	74.78	25.1	75.05	74.70	14.9	3,906	0.38%
2023/07/19	30.9	74.92	24.6	74.92	74.70	6.3	3,941	0.16%
2023/07/18	199.7	75.27	60	75.46	75.00	139.7	3,935	3.55%	大買/鉅額交易
2023/07/17	63.6	76.36	74.3	76.63	76.45	-10.6	3,892	-0.27%
2023/07/14	21	76.23	54.4	76.31	76.30	-33.4	3,878	-0.86%
2023/07/13	45.2	76.05	96.3	76.13	75.75	-51.2	3,867	-1.32%
2023/07/12	17.1	74.83	28.9	74.84	74.95	-11.8	3,879	-0.30%
2023/07/11	15.6	74.40	34.2	74.64	74.85	-18.6	3,868	-0.48%
2023/07/10	211.7	74.32	110.7	74.39	73.80	101	3,901	2.59%	大買/大賣/鉅額交易
2023/07/07	47	73.86	24.3	73.90	74.00	22.7	3,869	0.59%
2023/07/06	95.7	74.47	36.8	74.47	74.25	58.9	3,839	1.53%
2023/07/05	82.7	75.77	63	76.02	75.60	19.7	3,753	0.53%
2023/07/04	33.6	75.74	20.5	75.76	75.90	13.1	3,735	0.35%
2023/07/03	30.3	75.51	67.8	75.51	75.60	-37.5	3,791	-0.99%
2023/06/30	56.9	74.38	21.9	74.38	74.75	35.1	3,795	0.92%
2023/06/29	37.7	74.76	20	75.17	74.65	17.7	3,783	0.47%
2023/06/28	140.3	74.73	12	74.77	74.65	128.3	3,763	3.41%	大買/鉅額交易
2023/06/27	24.8	74.68	30.7	74.75	74.75	-5.8	3,747	-0.16%
2023/06/26	111.1	74.98	94.3	75.22	75.00	16.8	3,754	0.45%	大買/
2023/06/21	8.7	75.35	8.9	75.43	75.45	-0.2	3,733	-0.01%
2023/06/20	28.4	75.52	34	75.55	75.40	-5.6	3,711	-0.15%
2023/06/19	127.4	75.77	70.9	75.75	75.85	56.6	3,721	1.52%	大買/
2023/06/16	41.3	75.86	47	75.97	75.90	-5.7	3,700	-0.15%
2023/06/15	25.7	76.01	112.6	76.00	76.15	-86.9	3,682	-2.36%	大賣/
2023/06/14	13.5	75.75	14.9	75.81	75.85	-1.4	3,643	-0.04%
2023/06/13	26.5	75.77	185.5	75.69	76.00	-159	3,713	-4.28%	大賣/鉅額交易
2023/06/12	39.5	74.37	64.7	74.42	74.45	-25.2	3,639	-0.69%
2023/06/09	36.8	73.76	39.5	73.75	73.90	-2.6	3,653	-0.07%
2023/06/08	162.5	73.67	32	73.61	73.25	130.5	3,720	3.51%	大買/鉅額交易
2023/06/07	31.5	73.80	68.7	73.78	73.95	-37.2	3,755	-0.99%
2023/06/06	10	73.20	21.2	73.26	73.15	-11.2	3,742	-0.30%
2023/06/05	37.8	72.97	564.2	73.07	72.90	-526.4	3,720	-14.15%	大賣/鉅額交易
2023/06/02	10.1	73.06	27.1	73.11	73.10	-17	3,726	-0.46%
2023/06/01	27.7	72.19	44.5	72.16	72.20	-16.8	3,757	-0.45%
2023/05/31	36.6	72.62	24	72.68	72.80	12.6	3,741	0.34%
2023/05/30	14	73.07	164.9	73.09	73.20	-150.9	3,717	-4.06%	大賣/鉅額交易
2023/05/29	149.3	73.05	43.9	73.25	73.05	105.5	3,725	2.83%	大買/鉅額交易
2023/05/26	77.8	72.40	192.3	72.55	72.70	-114.5	3,649	-3.14%	大賣/鉅額交易
2023/05/25	21.7	70.91	109.3	71.00	71.05	-87.6	3,516	-2.49%	大賣/
2023/05/24	15.8	70.19	18.5	70.17	70.30	-2.6	3,528	-0.07%
2023/05/23	34.1	70.51	55.7	70.59	70.65	-21.7	3,507	-0.62%
2023/05/22	11.1	70.62	25	70.62	70.65	-13.9	3,491	-0.40%
2023/05/19	23.4	70.67	67.4	70.74	70.70	-44	3,497	-1.26%
2023/05/18	128	70.48	172.9	70.46	70.55	-44.9	3,425	-1.31%	大買/大賣/
2023/05/17	28.8	69.33	106.3	69.45	69.65	-77.5	3,412	-2.27%	大賣/
2023/05/16	5	68.52	50.8	68.57	68.60	-45.7	3,375	-1.35%
2023/05/15	96.1	67.72	124	67.78	67.80	-27.9	3,368	-0.83%	大賣/
2023/05/12	76	67.73	37.6	67.82	67.80	38.4	3,338	1.15%
2023/05/11	49.3	68.21	10.4	68.24	68.00	38.9	3,326	1.17%
2023/05/10	58.1	68.38	31.1	68.57	68.30	26.9	3,339	0.81%
2023/05/09	12.1	68.63	39.8	68.61	68.80	-27.6	3,342	-0.83%
2023/05/08	153.7	68.70	38.2	68.66	68.60	115.5	3,399	3.40%	大買/鉅額交易
2023/05/05	108.4	68.10	28.9	68.06	68.20	79.5	3,389	2.34%	大買/
2023/05/04	67.8	67.76	50.7	67.79	67.95	17.2	3,430	0.50%
2023/05/03	63.4	67.80	37.1	67.80	67.85	26.4	3,437	0.77%
2023/05/02	29.7	68.07	25.6	68.12	68.05	4.1	3,457	0.12%
2023/04/28	180	67.85	34.9	67.87	67.95	145	3,540	4.10%	大買/鉅額交易
2023/04/27	87.7	67.19	30.1	67.27	67.20	57.7	3,534	1.63%
2023/04/26	146.1	67.10	26.5	67.18	67.05	119.6	3,540	3.38%	大買/鉅額交易
2023/04/25	257.8	67.94	109.3	68.20	67.60	148.4	3,473	4.27%	大買/大賣/鉅額交易
2023/04/24	82.3	68.44	16.6	68.51	68.45	65.7	3,350	1.96%
2023/04/21	112.4	68.92	71.2	68.87	68.70	41.2	3,319	1.24%	大買/
2023/04/20	50.3	68.88	26.1	68.91	68.90	24.2	3,335	0.73%
2023/04/19	98.9	69.16	10.2	69.21	69.00	88.7	3,348	2.65%
2023/04/18	144	69.68	9.1	69.64	69.50	134.9	3,334	4.04%	大買/鉅額交易
2023/04/17	38.1	69.66	11.2	69.78	69.75	26.9	3,324	0.81%
2023/04/14	32.4	69.76	14.2	69.70	69.85	18.3	3,299	0.55%
2023/04/13	71.5	69.40	13.4	69.43	69.20	58.1	3,314	1.75%
2023/04/12	62.5	69.76	3.7	69.80	69.80	58.8	3,281	1.79%
2023/04/11	37.7	69.94	10	69.96	69.95	27.7	3,304	0.84%
2023/04/10	180.2	70.10	52.4	70.35	70.05	127.8	3,330	3.84%	大買/鉅額交易
2023/04/07	46.6	70.08	8	70.10	69.95	38.6	3,319	1.16%
2023/04/06	128.6	69.77	108.8	70.02	70.05	19.8	3,332	0.59%	大買/大賣/
2023/03/31	32.3	70.42	33.7	70.61	70.25	-1.5	3,273	-0.04%
2023/03/30	16.5	70.10	18.9	70.12	70.05	-2.4	3,239	-0.07%
2023/03/29	15.5	69.67	18.6	69.79	69.80	-3.1	3,215	-0.10%
2023/03/28	143.9	69.61	61.2	69.61	69.60	82.7	3,248	2.54%	大買/
2023/03/27	54.8	70.24	81.1	70.34	70.20	-26.3	3,237	-0.81%
2023/03/24	16.2	70.47	55.4	70.50	70.65	-39.3	3,256	-1.21%
2023/03/23	49.1	69.97	91.8	70.15	70.25	-42.8	3,220	-1.33%
2023/03/22	10.2	69.50	63	69.67	69.80	-52.8	3,175	-1.66%
2023/03/21	33.6	68.51	10.1	68.63	68.50	23.4	3,156	0.74%
2023/03/20	126.8	68.31	21.4	68.48	68.20	105.4	3,160	3.34%	大買/鉅額交易
2023/03/17	25.7	68.52	29.7	68.51	68.55	-4	3,140	-0.13%
2023/03/16	80.5	67.67	19.1	67.81	67.65	61.4	3,154	1.95%
2023/03/15	37.9	68.38	23	68.56	68.00	14.9	3,085	0.48%
2023/03/14	54.8	68.01	17	68.10	68.00	37.8	3,122	1.21%
2023/03/13	45.9	68.12	44.9	68.27	68.75	1	3,099	0.03%
2023/03/10	135.9	68.62	69.7	68.90	68.55	66.3	3,034	2.18%	大買/
2023/03/09	29	69.63	21.5	69.71	69.55	7.4	3,017	0.25%
2023/03/08	191.8	69.55	59.9	69.68	69.65	131.9	3,018	4.37%	大買/鉅額交易
2023/03/07	33	69.96	39.1	69.97	70.10	-6.1	3,003	-0.20%
2023/03/06	105.9	69.50	113.5	69.66	69.75	-7.7	3,002	-0.26%	大買/大賣/
2023/03/03	32.1	69.15	27.9	69.24	69.00	4.2	2,970	0.14%
2023/03/02	31.8	68.75	18.2	68.83	68.85	13.5	2,980	0.45%
2023/03/01	220.5	68.40	102.3	68.47	69.05	118.2	2,974	3.97%	大買/大賣/鉅額交易
2023/02/24	23.7	68.95	19.8	69.16	68.70	3.9	2,909	0.13%
2023/02/23	9.9	68.65	43	68.86	69.05	-33.1	2,897	-1.14%
2023/02/22	94.9	67.94	64.1	68.05	68.05	30.9	2,916	1.06%
2023/02/21	65.8	68.65	14.5	68.79	68.75	51.3	2,905	1.77%
2023/02/20	121.2	68.91	10.3	68.84	68.85	110.8	2,996	3.70%	大買/鉅額交易
2023/02/17	98.4	68.71	22.7	68.76	68.70	75.7	3,089	2.45%
2023/02/16	19.3	69.34	38.9	69.46	69.60	-19.6	3,106	-0.63%
2023/02/15	138.2	69.10	63.2	69.33	68.85	75	3,155	2.38%	大買/
2023/02/14	28.1	70.26	37.8	70.25	70.25	-9.7	3,115	-0.31%
2023/02/13	34.6	69.59	50.8	69.66	69.85	-16.2	3,140	-0.52%
2023/02/10	22.2	69.92	52.2	69.98	70.00	-30	3,138	-0.96%
2023/02/09	15.1	69.74	12.8	69.76	69.90	2.2	3,173	0.07%
2023/02/08	108.7	69.79	76.6	69.70	69.85	32.2	3,174	1.01%	大買/
2023/02/07	68.9	68.76	17.9	68.89	68.85	51.1	3,184	1.60%
2023/02/06	141.4	69.11	55.7	69.52	69.00	85.7	3,170	2.70%	大買/
2023/02/03	47.6	69.73	48.4	69.89	69.95	-0.8	3,122	-0.02%
2023/02/02	24.4	69.82	74	69.79	69.95	-49.6	3,097	-1.60%
2023/02/01	41.2	68.78	23.8	68.89	68.95	17.4	3,090	0.56%
2023/01/31	110.6	69.02	34.3	69.26	68.60	76.3	3,089	2.47%	大買/
2023/01/30	213	69.46	158.2	69.56	69.75	54.8	3,086	1.77%	大買/大賣/
2023/01/17	205.7	66.75	13.8	66.77	66.75	191.9	3,045	6.30%	大買/鉅額交易
2023/01/16	15.4	66.88	81.9	66.87	66.85	-66.5	3,061	-2.17%
2023/01/13	52.1	66.38	68.2	66.73	66.30	-16.2	3,012	-0.54%
2023/01/12	21.5	65.63	32.9	65.75	65.55	-11.5	2,993	-0.38%
2023/01/11	16.9	65.66	43.3	65.69	65.60	-26.4	3,033	-0.87%
2023/01/10	32.9	65.62	54	65.67	65.75	-21.1	3,054	-0.69%
2023/01/09	130.5	64.79	129.5	64.81	65.25	1	3,080	0.03%	大買/大賣/
2023/01/06	4.8	63.17	33.2	63.20	63.20	-28.3	3,076	-0.92%
2023/01/05	37.9	62.90	41.2	63.02	62.80	-3.2	3,104	-0.10%
2023/01/04	33.9	62.42	10.9	62.55	62.35	22.9	3,157	0.73%
2023/01/03	52.6	61.67	42.4	62.13	62.60	10.1	3,294	0.31%
2022/12/30	15.8	62.42	11.2	62.51	62.10	4.6	3,293	0.14%
2022/12/29	56	61.63	18.2	61.78	61.85	37.8	3,330	1.13%
2022/12/28	178.7	62.20	12.5	62.31	62.10	166.2	3,340	4.98%	大買/鉅額交易
2022/12/27	8.9	63.15	9	63.29	63.10	-0.1	3,331	0.00%
2022/12/26	64.1	62.90	51.6	63.27	62.95	12.5	3,387	0.37%
2022/12/23	121.2	62.77	49.2	62.92	62.80	72.1	3,424	2.11%	大買/
2022/12/22	39.2	63.47	160.1	63.65	63.70	-120.9	3,454	-3.50%	大賣/鉅額交易
2022/12/21	55.7	62.73	53.9	62.86	62.65	1.8	3,547	0.05%
2022/12/20	278	62.96	115.1	63.01	62.50	162.9	3,585	4.54%	大買/大賣/鉅額交易
2022/12/19	137.5	63.76	28.8	63.75	63.60	108.6	3,684	2.95%	大買/鉅額交易
2022/12/16	98	63.81	54.4	63.88	63.90	43.7	3,747	1.16%
2022/12/15	39	64.71	18	64.86	65.05	20.9	3,757	0.56%
2022/12/14	15.6	64.84	71.6	64.89	65.00	-56	3,774	-1.48%
2022/12/13	37.1	64.38	12	64.36	64.15	25.1	3,779	0.66%
2022/12/12	48.6	64.32	22	64.45	64.50	26.6	3,794	0.70%
2022/12/09	21.4	64.97	58.8	64.86	64.95	-37.3	3,839	-0.97%
2022/12/08	174.9	64.06	55.4	64.09	64.00	119.5	3,845	3.11%	大買/鉅額交易
2022/12/07	69.1	64.92	61.2	65.08	64.75	7.9	3,849	0.20%
2022/12/06	102.6	65.59	55.8	65.55	65.20	46.8	3,847	1.22%	大買/
2022/12/05	77.2	66.62	60.1	66.85	66.25	17.2	3,812	0.45%
2022/12/02	71.4	66.31	58.7	66.41	66.30	12.7	3,818	0.33%
2022/12/01	45.9	66.99	63.6	67.09	66.75	-17.7	3,880	-0.46%
2022/11/30	8.4	65.39	38.7	65.57	65.75	-30.3	3,875	-0.78%
2022/11/29	32.1	64.56	15.1	64.77	65.10	17	3,893	0.44%
2022/11/28	281.9	64.81	45.3	64.86	64.70	236.6	3,928	6.02%	大買/鉅額交易
2022/11/25	15.4	65.81	64	65.86	65.80	-48.6	3,965	-1.22%
2022/11/24	38.7	65.63	27	65.68	65.90	11.7	3,958	0.30%
2022/11/23	23	65.34	38.8	65.32	65.30	-15.8	3,982	-0.40%
2022/11/22	14.7	64.40	25.5	64.18	64.85	-10.8	4,055	-0.27%
2022/11/21	18	64.42	18.9	64.48	64.25	-0.9	4,085	-0.02%
2022/11/18	146.9	64.97	66.7	65.05	64.55	80.2	4,079	1.97%	大買/
2022/11/17	32.8	64.17	69.8	64.10	64.70	-37.1	4,070	-0.91%
2022/11/16	77.8	64.88	227.5	64.82	64.70	-149.7	4,079	-3.67%	大賣/鉅額交易
2022/11/15	130	64.72	119.7	65.06	65.80	10.3	4,013	0.26%	大買/大賣/
2022/11/14	56.7	63.17	72.4	63.24	63.25	-15.7	3,911	-0.40%
2022/11/11	54.6	62.17	187.9	62.39	62.55	-133.3	3,880	-3.43%	大賣/鉅額交易
2022/11/10	68	59.58	29.4	59.71	59.45	38.6	3,801	1.02%
2022/11/09	75	59.52	80.7	59.64	60.00	-5.7	3,810	-0.15%
2022/11/08	124.2	58.56	17.1	58.48	58.50	107.1	3,790	2.83%	大買/鉅額交易
2022/11/07	41.9	57.64	39.9	57.65	57.85	1.9	3,781	0.05%
2022/11/04	43.4	56.41	22.3	56.57	56.90	21.1	3,750	0.56%
2022/11/03	44.7	56.72	11.2	56.83	56.80	33.5	3,752	0.89%
2022/11/02	23.6	57.37	15	57.44	57.50	8.6	3,746	0.23%
2022/11/01	23.2	57.26	471.7	57.17	57.25	-448.5	3,775	-11.88%	大賣/鉅額交易
2022/10/31	30.7	56.76	36.8	56.83	56.95	-6.1	3,768	-0.16%
2022/10/28	150.1	56.34	39.1	56.26	56.20	111	3,764	2.95%	大買/鉅額交易
2022/10/27	71	56.93	14	56.94	56.90	57	3,739	1.52%
2022/10/26	29.1	56.11	13.8	56.14	56.15	15.3	3,781	0.40%
2022/10/25	130.4	55.87	59.3	56.19	55.50	71.2	3,746	1.90%	大買/
2022/10/24	63	57.11	60.4	57.11	56.75	2.6	3,686	0.07%
2022/10/21	41.9	56.92	19.3	56.98	56.75	22.6	3,665	0.62%
2022/10/20	75.3	56.27	31.1	56.29	57.10	44.2	3,654	1.21%
2022/10/19	85.2	57.43	15.8	57.67	57.25	69.4	3,646	1.90%
2022/10/18	110.2	57.63	12.8	57.76	58.00	97.4	3,610	2.70%	大買/
2022/10/17	125.8	57.26	74.7	57.84	57.30	51.1	3,593	1.42%	大買/
2022/10/14	52.6	58.41	48.2	58.40	58.45	4.4	3,525	0.13%
2022/10/13	85.3	57.11	23.5	57.12	56.85	61.8	3,495	1.77%
2022/10/12	106.2	57.48	44.1	57.56	57.55	62.1	3,454	1.80%	大買/
2022/10/11	431	58.30	115	58.63	57.90	316	3,459	9.14%	大買/大賣/鉅額交易
2022/10/07	37.9	61.24	28.3	61.32	60.95	9.6	3,337	0.29%
2022/10/06	23.9	61.94	27.9	62.02	62.00	-4.1	3,349	-0.12%
2022/10/05	48.2	61.55	66.7	61.61	61.55	-18.5	3,353	-0.55%
2022/10/04	35.8	60.04	33.7	59.90	60.05	2.1	3,337	0.06%
2022/10/03	109.1	58.92	34.9	58.99	58.70	74.2	3,315	2.24%	大買/
2022/09/30	105.7	59.40	39.5	59.44	59.35	66.3	3,279	2.02%	大買/
2022/09/29	73.6	60.49	19.5	60.56	60.20	54.1	3,238	1.67%
2022/09/28	201.8	60.76	33	60.88	60.40	168.8	3,248	5.20%	大買/鉅額交易
2022/09/27	45	61.74	15.5	61.83	61.70	29.5	3,231	0.91%
2022/09/26	212.5	61.86	49.3	61.98	61.80	163.2	3,269	4.99%	大買/鉅額交易
2022/09/23	127.1	63.18	27.7	63.30	63.00	99.4	3,257	3.05%	大買/
2022/09/22	132.2	63.39	24.1	63.50	63.70	108.1	3,247	3.33%	大買/鉅額交易
2022/09/21	38.1	64.61	9.7	64.74	64.50	28.4	3,192	0.89%
2022/09/20	18.6	64.80	21.4	64.91	65.00	-2.8	3,174	-0.09%
2022/09/19	169.5	64.59	21	64.64	64.45	148.5	3,196	4.65%	大買/鉅額交易
2022/09/16	64.8	64.85	20.1	64.96	64.85	44.7	3,169	1.41%
2022/09/15	31.5	65.33	29.2	65.44	65.50	2.3	3,179	0.07%
2022/09/14	69.1	65.30	24.6	65.28	65.40	44.5	3,203	1.39%
2022/09/13	30.4	66.76	31.2	66.77	66.70	-0.8	3,182	-0.02%
2022/09/12	54.6	66.35	26.3	66.36	66.35	28.3	3,232	0.87%
2022/09/08	107.8	64.89	6.9	64.97	65.00	100.9	3,277	3.08%	大買/
2022/09/07	147.1	64.83	12.6	64.94	64.65	134.5	3,298	4.08%	大買/鉅額交易
2022/09/06	29.3	66.06	23.7	66.22	66.10	5.6	3,243	0.17%
2022/09/05	102	65.80	36.8	66.00	65.70	65.2	3,235	2.01%	大買/
2022/09/02	106	65.89	14.4	66.01	65.70	91.7	3,244	2.83%	大買/
2022/09/01	185.3	66.37	20.8	66.41	66.30	164.5	3,187	5.16%	大買/鉅額交易
2022/08/31	33.4	67.01	22	67.30	67.70	11.4	3,089	0.37%
2022/08/30	79.8	67.10	31	67.29	67.25	48.8	3,072	1.59%
2022/08/29	226.8	67.12	64.2	67.16	67.25	162.6	3,031	5.36%	大買/鉅額交易
2022/08/26	20.5	68.97	14.4	69.02	68.85	6.1	2,969	0.21%
2022/08/25	20.3	68.38	28.8	68.39	68.50	-8.5	2,939	-0.29%
2022/08/24	45.5	68.03	23.4	68.05	67.90	22.1	2,962	0.75%
2022/08/23	92	68.21	45.9	68.32	68.10	46.1	2,954	1.56%
2022/08/22	104.8	69.07	19	69.25	68.95	85.9	2,925	2.94%	大買/
2022/08/19	37.5	69.81	23.5	70.01	69.95	14	2,892	0.49%
2022/08/18	143.7	69.80	50.3	69.92	69.80	93.4	2,916	3.20%	大買/
2022/08/17	22.9	70.31	8.7	70.27	70.40	14.1	2,894	0.49%
2022/08/16	24.5	70.26	29.1	70.34	70.25	-4.6	2,887	-0.16%
2022/08/15	53.3	70.03	56	70.09	70.20	-2.7	2,858	-0.10%
2022/08/12	44.8	69.58	12.6	69.52	69.55	32.2	2,830	1.14%
2022/08/11	18.8	69.02	42	69.06	69.05	-23.2	2,840	-0.82%
2022/08/10	73.7	67.85	10	67.82	67.80	63.7	2,833	2.25%
2022/08/09	37.2	68.22	28.7	68.35	68.45	8.5	2,825	0.30%
2022/08/08	98.3	68.49	44.7	68.53	68.60	53.6	2,835	1.89%
2022/08/05	60.6	68.38	48.8	68.33	68.75	11.8	2,812	0.42%
2022/08/04	29.9	66.68	33.3	66.82	67.10	-3.4	2,861	-0.12%
2022/08/03	10.3	66.74	20.6	66.66	66.90	-10.2	2,854	-0.36%
2022/08/02	119.6	66.51	5.2	66.65	66.60	114.4	2,905	3.94%	大買/鉅額交易
2022/08/01	30.1	67.63	9.5	67.66	67.70	20.6	2,896	0.71%
2022/07/29	25.4	67.89	16.1	68.00	67.90	9.3	2,947	0.32%
2022/07/28	79	67.57	15.8	67.70	67.30	63.3	2,940	2.15%
2022/07/27	10.5	66.35	22.1	66.37	67.10	-11.6	2,941	-0.40%
2022/07/26	42.7	66.67	5.1	66.71	66.55	37.5	2,968	1.26%
2022/07/25	87.4	67.07	44.8	67.06	67.20	42.7	3,003	1.42%
2022/07/22	12.8	67.08	34.7	67.13	67.25	-21.9	3,025	-0.72%
2022/07/21	14.5	66.53	21.6	66.53	66.95	-7.1	3,113	-0.23%
2022/07/20	51.4	66.47	27.8	66.45	66.00	23.6	3,162	0.75%
2022/07/19	12.5	65.62	4.2	65.73	65.80	8.3	3,243	0.26%
2022/07/18	175.3	65.84	37.8	65.88	65.75	137.5	3,249	4.23%	大買/鉅額交易
2022/07/15	49.6	66.48	48.6	66.62	66.80	1	3,183	0.03%
2022/07/14	58	65.45	43.1	65.63	65.80	14.9	3,147	0.47%
2022/07/13	47.2	65.53	41.2	65.58	65.60	6	3,109	0.19%
2022/07/12	69.1	63.64	59.9	63.58	63.50	9.2	3,129	0.29%
2022/07/11	49.3	65.24	33.8	65.36	65.05	15.5	3,149	0.49%
2022/07/08	95.5	65.73	26.3	65.66	65.55	69.2	3,142	2.20%
2022/07/07	40.8	64.00	53.3	64.13	64.85	-12.5	3,130	-0.40%
2022/07/06	60	63.34	13.3	63.40	63.10	46.7	3,157	1.48%
2022/07/05	81.1	63.87	18.3	64.00	64.15	62.8	3,150	1.99%
2022/07/04	86.5	63.94	18.9	64.08	63.65	67.6	3,094	2.19%
2022/07/01	224.2	65.28	61.4	65.55	64.45	162.8	3,066	5.31%	大買/鉅額交易
2022/06/30	139.4	67.05	35.9	67.17	66.75	103.5	2,984	3.47%	大買/鉅額交易
2022/06/29	35.4	68.51	9.4	68.52	68.30	26	2,922	0.89%
2022/06/28	69.1	68.84	10.3	69.03	69.00	58.8	2,905	2.02%
2022/06/27	19.6	69.63	15	69.73	69.50	4.6	2,914	0.16%
2022/06/24	44.6	68.24	5.3	68.34	68.00	39.3	2,880	1.37%
2022/06/23	108.6	68.01	37.9	68.09	67.80	70.7	2,927	2.42%	大買/
2022/06/22	94.6	69.18	45.8	69.17	68.80	48.8	2,864	1.70%
2022/06/21	16	69.76	27.7	69.85	70.25	-11.6	2,825	-0.41%
2022/06/20	168.1	69.23	47	69.37	69.00	121.1	2,837	4.27%	大買/鉅額交易
2022/06/17	100.1	69.71	33.8	69.82	69.80	66.3	2,790	2.38%
2022/06/16	30.3	71.15	16.8	71.49	70.60	13.5	2,751	0.49%
2022/06/15	38.4	70.94	8	70.98	70.80	30.4	2,714	1.12%
2022/06/14	68.2	70.64	31	70.74	71.25	37.2	2,732	1.36%
2022/06/13	80.7	71.38	26.7	71.54	71.35	54	2,788	1.94%
2022/06/10	26.5	73.11	7.2	73.32	73.35	19.3	2,850	0.68%
2022/06/09	12.6	73.98	1	73.95	73.95	11.6	2,892	0.40%
2022/06/08	60.8	74.46	12.1	74.31	74.20	48.7	2,930	1.66%
2022/06/07	36.4	73.31	13.9	73.38	73.35	22.5	2,968	0.76%
2022/06/06	16	73.77	26.7	74.26	74.20	-10.7	3,022	-0.35%
2022/06/02	19.6	73.66	8.4	73.80	73.70	11.2	3,220	0.35%
2022/06/01	20.5	74.59	14.8	74.68	74.40	5.7	3,415	0.17%
2022/05/31	6.5	74.06	27.3	73.72	74.50	-20.8	3,457	-0.60%
2022/05/30	60.9	73.58	21	73.36	73.95	40	3,452	1.16%
2022/05/27	20.7	72.20	39.6	72.03	72.30	-18.9	3,459	-0.55%
2022/05/26	43.5	71.16	3.9	71.53	70.75	39.6	3,510	1.13%
2022/05/25	15.8	71.39	23.2	71.67	71.60	-7.4	3,561	-0.21%
2022/05/24	40.2	71.50	10.4	71.53	71.10	29.8	3,712	0.80%
2022/05/23	28.4	71.93	15.2	72.14	72.00	13.2	3,722	0.35%
2022/05/20	16	71.77	14.2	71.82	71.85	1.8	3,796	0.05%
2022/05/19	43.9	70.96	10.2	71.05	71.10	33.7	3,800	0.89%
2022/05/18	62.6	72.34	16.3	72.34	72.35	46.3	3,774	1.23%
2022/05/17	10.5	71.51	14.7	71.48	71.55	-4.2	3,764	-0.11%
2022/05/16	19	71.02	10.9	71.09	70.80	8.1	3,783	0.21%
2022/05/13	33.9	70.38	17.6	70.44	70.50	16.3	3,764	0.43%
2022/05/12	115.2	70.31	54.7	70.49	69.80	60.6	3,782	1.60%	大買/
2022/05/11	20.6	71.39	5.6	71.59	71.50	15.1	3,715	0.41%
2022/05/10	101	70.84	34.3	71.03	71.50	66.7	3,706	1.80%
2022/05/09	155.8	71.85	11.2	71.91	71.70	144.6	3,651	3.96%	大買/鉅額交易
2022/05/06	92.5	72.78	9.7	72.87	73.00	82.8	3,628	2.28%
2022/05/05	22	74.50	12.3	74.51	74.40	9.7	3,634	0.27%
2022/05/04	19.6	73.71	4.2	73.79	73.65	15.4	3,755	0.41%
2022/05/03	58.2	73.74	16	73.82	73.50	42.1	3,798	1.11%
2022/04/29	27.8	74.22	11.3	74.34	74.25	16.5	3,792	0.43%
2022/04/28	96.6	73.16	28.2	73.24	73.25	68.5	3,778	1.81%
2022/04/27	310.4	72.90	195.5	72.96	72.80	114.9	3,756	3.06%	大買/大賣/鉅額交易
2022/04/26	218.7	74.49	117.2	74.45	74.40	101.4	3,690	2.75%	大買/大賣/鉅額交易
2022/04/25	230.4	74.48	61.8	74.68	74.45	168.6	3,671	4.59%	大買/鉅額交易
2022/04/22	61	75.53	8.1	75.77	75.95	52.9	3,609	1.47%
2022/04/21	26.2	76.52	9.1	76.65	76.35	17.1	3,634	0.47%
2022/04/20	35.7	76.20	7.3	76.24	76.35	28.5	3,648	0.78%
2022/04/19	24.1	76.18	4.5	76.35	76.00	19.6	3,652	0.54%
2022/04/18	153.2	75.75	17.8	75.96	75.65	135.4	3,695	3.66%	大買/鉅額交易
2022/04/15	96.6	76.30	8.1	76.42	76.15	88.5	3,636	2.43%
2022/04/14	24.2	77.60	3	77.58	77.50	21.2	3,634	0.58%
2022/04/13	15.8	77.41	17.4	77.33	77.70	-1.6	3,687	-0.04%
2022/04/12	121.6	76.29	19	76.52	76.30	102.6	3,908	2.63%	大買/鉅額交易
2022/04/11	141.7	76.65	29.6	76.84	76.35	112.1	3,891	2.88%	大買/鉅額交易
2022/04/08	126.9	77.25	11.1	77.31	77.35	115.8	3,851	3.01%	大買/鉅額交易
2022/04/07	150.7	77.59	30.1	77.70	77.30	120.7	3,839	3.14%	大買/鉅額交易
2022/04/06	45.3	78.16	8.1	78.31	78.55	37.2	3,802	0.98%
2022/04/01	30.1	78.85	2.6	78.83	78.95	27.5	3,778	0.73%
2022/03/31	9.7	79.67	15.7	79.71	79.60	-6	3,797	-0.16%
2022/03/30	16.8	79.69	84.9	79.76	79.75	-68.1	3,819	-1.78%
2022/03/29	10.3	78.88	6	78.91	78.85	4.3	3,817	0.11%
2022/03/28	128.8	78.37	24	78.61	78.75	104.8	3,818	2.75%	大買/鉅額交易
2022/03/25	9.1	79.55	19.3	79.62	79.65	-10.2	3,768	-0.27%
2022/03/24	20.5	79.20	18.8	79.24	79.45	1.7	3,774	0.04%
2022/03/23	22.5	79.46	45.5	79.49	79.55	-23	3,778	-0.61%
2022/03/22	13.5	78.72	32.6	78.68	78.70	-19.1	3,775	-0.51%
2022/03/21	30.7	78.97	48.1	79.03	78.80	-17.5	3,766	-0.46%
2022/03/18	67.1	78.28	9	78.34	78.30	58.1	3,760	1.54%
2022/03/17	37.7	78.19	25.1	78.18	78.60	12.6	3,754	0.33%
2022/03/16	90.2	75.93	26.2	76.13	76.10	64	3,714	1.72%
2022/03/15	187.8	75.96	43.6	76.19	75.85	144.2	3,636	3.97%	大買/鉅額交易
2022/03/14	74.9	77.49	31.9	77.52	77.30	43	3,552	1.21%
2022/03/11	84.8	77.72	9.5	77.78	77.55	75.3	3,512	2.14%
2022/03/10	60.7	78.41	39.7	78.39	78.50	20.9	3,500	0.60%
2022/03/09	135.9	76.46	18.1	76.54	76.30	117.7	3,460	3.40%	大買/鉅額交易
2022/03/08	505.2	76.23	74.6	76.11	75.90	430.7	3,409	12.63%	大買/鉅額交易
2022/03/07	280.6	78.00	82	78.47	78.45	198.6	3,193	6.22%	大買/鉅額交易
2022/03/04	161.9	79.73	26	79.87	79.70	135.9	3,036	4.48%	大買/鉅額交易
2022/03/03	36.2	80.64	8	80.72	80.55	28.2	3,008	0.94%
2022/03/02	61.3	80.36	18.1	80.53	80.45	43.3	3,082	1.40%
2022/03/01	63.9	80.79	24.3	80.91	80.80	39.6	3,062	1.29%
2022/02/25	176.3	79.94	32	80.13	79.85	144.3	3,010	4.79%	大買/鉅額交易
2022/02/24	213.4	80.47	23.5	80.69	79.90	189.9	2,939	6.46%	大買/鉅額交易
2022/02/23	25.9	81.78	2.2	81.88	81.85	23.7	2,786	0.85%
2022/02/22	166.3	81.68	16	81.71	81.75	150.3	2,784	5.40%	大買/鉅額交易
2022/02/21	24.6	82.51	30.4	82.74	82.80	-5.8	2,703	-0.21%
2022/02/18	59	82.81	26	82.76	82.95	33	2,707	1.22%
2022/02/17	15.2	83.16	42.3	83.37	83.25	-27.1	2,734	-0.99%
2022/02/16	13.7	83.00	25.9	83.16	83.30	-12.2	2,732	-0.45%
2022/02/15	55.5	82.15	26	82.27	82.00	29.5	2,715	1.09%
2022/02/14	153.8	82.24	15	82.33	82.30	138.8	2,706	5.13%	大買/鉅額交易
2022/02/11	25.7	83.26	13.1	83.28	83.45	12.6	2,687	0.47%
2022/02/10	6.3	83.09	19.8	83.11	83.60	-13.5	2,711	-0.50%
2022/02/09	39.8	82.36	15.5	82.43	82.55	24.2	2,726	0.89%
2022/02/08	86.6	82.38	6.7	82.42	82.20	79.9	2,726	2.93%
2022/02/07	133.5	81.69	20.4	81.97	81.95	113	2,702	4.18%	大買/鉅額交易
2022/01/26	144.2	81.45	71.7	81.56	81.40	72.5	2,623	2.76%	大買/
2022/01/25	151.5	81.53	12	81.86	81.65	139.6	2,493	5.60%	大買/鉅額交易
2022/01/24	39.7	82.11	38.7	82.31	82.90	1	2,426	0.04%
2022/01/21	160	82.13	33	82.15	82.00	127	2,402	5.29%	大買/鉅額交易
2022/01/20	46.3	83.31	34.8	83.49	83.75	11.5	2,343	0.49%
2022/01/19	108.1	83.69	10.3	83.80	83.45	97.9	2,324	4.21%	大買/
2022/01/18	51.5	85.15	19.7	85.02	84.45	31.7	2,307	1.37%
2022/01/17	20.5	85.30	10.5	85.45	85.45	10	2,278	0.44%
2022/01/14	24.4	84.46	28.9	84.69	84.60	-4.4	2,237	-0.20%
2022/01/13	17.7	84.43	17.3	84.49	84.60	0.4	2,194	0.02%
2022/01/12	7	83.97	17.5	84.03	84.20	-10.5	2,175	-0.48%
2022/01/11	14.4	82.78	18	83.08	83.30	-3.6	2,156	-0.17%
2022/01/10	33.8	82.72	34.8	82.63	82.90	-1	2,118	-0.05%
2022/01/07	66.2	82.75	17.1	83.01	82.70	49	2,119	2.31%
2022/01/06	53.7	83.40	35.5	83.55	83.45	18.2	2,068	0.88%
2022/01/05	12.5	84.42	31.5	84.46	84.50	-19	2,017	-0.94%
2022/01/04	13.8	83.77	33.1	83.74	84.10	-19.3	1,796	-1.07%
2022/01/03	31.5	82.40	16.7	82.53	82.35	14.8	1,767	0.84%
2021/12/30	20.9	81.92	37.4	81.94	81.85	-16.4	1,754	-0.94%
2021/12/29	16.4	81.94	32.7	81.96	82.00	-16.3	1,793	-0.91%
2021/12/28	26.3	81.54	39.3	81.57	81.70	-13	1,835	-0.71%
2021/12/27	10.5	80.86	46.2	80.99	81.05	-35.8	1,867	-1.92%
2021/12/24	13.8	80.68	34.9	80.72	80.45	-21.1	1,902	-1.11%
2021/12/23	4.4	80.38	26.9	80.48	80.40	-22.6	1,900	-1.19%
2021/12/22	3.3	79.85	11.1	79.93	79.95	-7.7	1,922	-0.40%
2021/12/21	6.5	79.70	12.1	79.83	79.85	-5.6	1,919	-0.29%
2021/12/20	79.1	79.35	7.2	79.70	79.25	71.9	1,930	3.72%
2021/12/17	2.7	79.75	18.8	79.95	79.95	-16	1,924	-0.83%
2021/12/16	1.6	79.83	13.2	79.95	79.95	-11.6	1,927	-0.60%
2021/12/15	16.1	78.97	11.4	79.22	79.00	4.7	1,973	0.24%
2021/12/14	51.4	78.98	5	79.04	79.00	46.4	1,965	2.36%
2021/12/13	9.3	79.94	18.1	80.11	79.70	-8.8	1,972	-0.44%
2021/12/10	14.3	79.83	24.1	80.01	80.00	-9.8	1,970	-0.50%
2021/12/09	6.3	79.99	13.6	80.17	80.25	-7.3	1,966	-0.37%
2021/12/08	27.1	80.49	35.6	80.63	80.20	-8.5	1,958	-0.43%
2021/12/07	17.1	79.38	9.9	79.65	79.95	7.2	1,937	0.37%
2021/12/06	12.6	79.53	15.5	79.60	79.75	-2.9	1,943	-0.15%
2021/12/03	3.3	79.83	19.9	79.94	79.85	-16.6	1,943	-0.85%
2021/12/02	12.7	79.67	38	79.60	79.90	-25.3	1,944	-1.30%
2021/12/01	14.1	78.50	23.8	78.65	79.00	-9.7	1,967	-0.49%
2021/11/30	102.8	78.20	21.4	78.41	77.90	81.4	1,980	4.11%	大買/
2021/11/29	71.5	77.95	21.3	77.95	77.80	50.2	1,942	2.58%
2021/11/26	136.2	78.30	25.4	78.20	78.10	110.8	1,908	5.81%	大買/鉅額交易
2021/11/25	16.8	79.18	6.2	79.87	79.25	10.5	1,842	0.57%
2021/11/24	47.3	79.28	3	79.50	79.25	44.3	1,887	2.35%
2021/11/23	21.4	79.67	3.5	79.63	79.65	18	1,899	0.95%
2021/11/22	8.2	80.38	14.9	80.34	80.30	-6.7	1,908	-0.35%
2021/11/19	4.6	80.51	35.1	80.60	80.45	-30.4	1,926	-1.58%
2021/11/18	6	79.97	14.3	80.02	80.20	-8.3	1,918	-0.43%
2021/11/17	16.3	79.65	9	79.74	79.70	7.3	1,935	0.38%
2021/11/16	29.1	79.48	26.3	79.53	79.55	2.8	1,976	0.14%
2021/11/15	19.4	80.97	44.1	80.91	80.90	-24.6	2,018	-1.22%
2021/11/12	2.8	80.43	17.5	80.32	80.20	-14.7	2,038	-0.72%
2021/11/11	13.6	79.84	12.4	79.87	79.85	1.2	2,042	0.06%
2021/11/10	6.5	80.48	33	80.63	80.50	-26.5	2,072	-1.28%
2021/11/09	17.5	80.83	28.6	80.89	80.75	-11.1	2,079	-0.53%
2021/11/08	11.5	79.82	36.2	79.90	80.05	-24.6	2,056	-1.20%
2021/11/05	21.5	79.07	48.3	79.16	79.40	-26.8	2,049	-1.31%
2021/11/04	15.1	78.52	20.5	78.65	78.40	-5.4	2,036	-0.26%
2021/11/03	1.7	78.68	4	78.79	78.65	-2.3	2,040	-0.11%
2021/11/02	13.2	78.74	20	79.03	78.40	-6.8	2,059	-0.33%
2021/11/01	4.8	78.49	7.1	78.43	78.45	-2.2	2,053	-0.11%
2021/10/29	18.4	78.15	6.5	78.15	78.15	11.9	2,067	0.57%
2021/10/28	18	78.78	16.1	78.93	78.80	1.9	2,076	0.09%
2021/10/27	7.5	78.73	12.5	78.72	79.00	-5	2,090	-0.24%
2021/10/26	17.3	78.96	50.7	79.00	79.00	-33.3	2,091	-1.59%
2021/10/25	35.2	78.10	33.4	78.33	78.30	1.8	2,072	0.09%
2021/10/22	5.8	78.26	22	78.31	78.45	-16.2	2,110	-0.77%
2021/10/21	10.6	78.67	32.4	78.80	78.35	-21.8	2,132	-1.02%
2021/10/20	11.5	78.79	15.5	78.96	78.55	-4.1	2,151	-0.19%
2021/10/19	14.8	78.62	25.6	78.70	78.65	-10.7	2,154	-0.50%
2021/10/18	9	78.39	8.7	78.47	78.05	0.3	2,151	0.01%
2021/10/15	6.5	77.90	58.8	77.94	78.35	-52.4	2,155	-2.43%
2021/10/14	37	76.18	2.7	76.45	76.30	34.3	2,156	1.59%
2021/10/13	23.4	76.13	4.4	76.29	76.15	19	2,172	0.87%
2021/10/12	52.6	76.13	19	76.23	76.50	33.6	2,191	1.54%
2021/10/08	35.6	77.39	14.1	77.68	77.25	21.5	2,183	0.99%
2021/10/07	39.5	77.60	57.1	77.26	77.75	-17.6	2,187	-0.80%
2021/10/06	69.3	76.29	12	76.55	76.35	57.3	2,208	2.60%
2021/10/05	132.3	75.94	21.2	76.30	76.40	111.1	2,186	5.08%	大買/鉅額交易
2021/10/04	167.6	76.82	20.1	77.13	76.70	147.6	2,176	6.78%	大買/鉅額交易
2021/10/01	153.4	77.33	16.6	77.57	77.45	136.8	2,116	6.46%	大買/鉅額交易
2021/09/30	48.3	78.17	6	78.57	78.55	42.3	2,051	2.06%
2021/09/29	79.4	78.49	14	78.49	78.60	65.4	2,050	3.19%
2021/09/28	22.1	79.65	3.8	79.80	79.90	18.3	2,023	0.90%
2021/09/27	14.4	80.36	25.2	80.55	80.40	-10.9	2,021	-0.54%
2021/09/24	6.9	80.01	30.6	80.09	80.20	-23.7	2,008	-1.18%
2021/09/23	9.7	79.36	12.3	79.39	79.40	-2.6	2,008	-0.13%
2021/09/22	128.7	78.58	6.1	78.62	78.80	122.6	2,004	6.12%	大買/鉅額交易
2021/09/17	7.2	80.33	2.3	80.88	80.55	4.9	1,955	0.25%
2021/09/16	12.4	80.47	3.5	80.76	80.50	8.9	1,970	0.45%
2021/09/15	13.5	80.76	2.2	81.83	80.60	11.4	1,944	0.58%
2021/09/14	1.4	81.05	5.3	81.29	81.20	-3.9	1,970	-0.20%
2021/09/13	1.3	81.03	2.4	81.09	81.05	-1.2	1,979	-0.06%
2021/09/10	5.7	81.17	9.2	81.15	81.40	-3.4	2,016	-0.17%
2021/09/09	13.4	80.12	0.7	80.25	80.60	12.8	2,021	0.63%
2021/09/08	17.6	80.74	23	80.54	80.65	-5.4	2,007	-0.27%
2021/09/07	2.9	81.34	8.9	81.49	81.25	-6.1	2,005	-0.30%
2021/09/06	7.7	81.98	30.7	81.82	81.60	-23	2,001	-1.15%
2021/09/03	0.9	80.91	49.2	81.06	81.20	-48.2	1,978	-2.44%
2021/09/02	10.2	80.81	13.2	80.61	80.20	-2.9	1,972	-0.15%
2021/09/01	7.3	80.76	31.4	80.83	80.90	-24.1	1,975	-1.22%
2021/08/31	15.5	79.96	96.6	79.96	80.80	-81.1	1,979	-4.10%
2021/08/30	5.4	79.71	78.7	79.91	80.15	-73.4	1,985	-3.70%
2021/08/27	1.6	79.39	64.9	79.42	79.50	-63.2	1,940	-3.26%
2021/08/26	5.9	78.72	40.1	78.85	78.75	-34.3	1,926	-1.78%
2021/08/25	12.5	78.07	42.3	78.05	78.35	-29.8	1,900	-1.57%
2021/08/24	16.5	77.45	5.9	77.53	77.40	10.6	1,885	0.56%
2021/08/23	21.4	77.05	32.3	76.83	77.05	-10.9	1,890	-0.58%
2021/08/20	92.3	75.30	24.4	75.50	75.20	67.9	1,885	3.60%
2021/08/19	138.4	76.29	20.1	76.67	75.95	118.3	1,841	6.43%	大買/鉅額交易
2021/08/18	81.6	76.65	21.7	76.55	77.70	59.8	1,786	3.35%
2021/08/17	56.3	77.49	18.5	77.63	77.20	37.8	1,767	2.14%
2021/08/16	44.2	77.80	11.4	77.94	77.80	32.8	1,755	1.87%
2021/08/13	69.1	78.10	10.5	78.24	78.10	58.6	1,719	3.41%
2021/08/12	16.9	78.71	6	78.81	78.75	10.9	1,707	0.64%
2021/08/11	22	78.76	22	78.90	79.00	0	1,714	0.00%
2021/08/10	15.1	79.21	11.2	79.27	79.10	4	1,724	0.23%
2021/08/09	19.6	79.06	16.5	79.33	79.65	3.1	1,801	0.17%
2021/08/06	10.4	79.61	19.2	79.83	79.80	-8.8	1,821	-0.48%
2021/08/05	5.7	80.00	14.8	80.23	79.95	-9.1	1,886	-0.48%
2021/08/04	2.5	79.90	35.6	79.87	80.00	-33.1	1,981	-1.67%
2021/08/03	9.4	79.39	55.4	79.50	79.60	-46	2,026	-2.27%
2021/08/02	2.8	78.60	29.6	79.28	79.50	-26.8	2,018	-1.33%
2021/07/30	6	78.48	12.1	78.62	78.30	-6.2	2,009	-0.31%
2021/07/29	22.4	78.20	52.2	78.44	78.70	-29.8	2,058	-1.45%
2021/07/28	102.2	77.45	22.2	78.10	78.60	80	2,069	3.86%	大買/
2021/07/27	35.9	78.47	29.5	78.62	78.35	6.4	2,051	0.31%
2021/07/26	55	78.63	17	79.01	78.50	38	2,052	1.85%
2021/07/23	12.4	79.11	8.2	79.32	79.05	4.1	2,023	0.20%
2021/07/22	31.6	79.53	15.2	79.46	79.15	16.4	2,024	0.81%
2021/07/21	74.4	78.73	8.1	78.62	78.65	66.3	2,026	3.27%
2021/07/20	72	78.82	22	79.16	78.75	50	2,036	2.45%
2021/07/19	46.2	79.27	0.1	79.60	79.50	46.1	2,017	2.29%
2021/07/16	31	79.99	6.4	80.14	80.15	24.6	2,008	1.22%
2021/07/15	3.6	81.18	23	81.01	81.25	-19.4	1,984	-0.98%
2021/07/14	2.7	80.59	12.2	80.73	80.65	-9.5	1,972	-0.48%
2021/07/13	5.2	80.63	27	80.64	80.35	-21.7	1,966	-1.10%
2021/07/12	3.8	79.92	28.7	80.12	79.85	-24.9	1,962	-1.27%
2021/07/09	65	78.94	7.1	79.14	78.95	57.9	1,942	2.98%
2021/07/08	11.9	79.93	2	80.15	79.85	9.9	1,903	0.52%
2021/07/07	10.6	79.92	29.4	80.09	80.00	-18.8	1,910	-0.98%
2021/07/06	4.2	80.47	14.1	80.58	80.40	-10	1,916	-0.52%
2021/07/05	8.5	80.02	24.6	80.17	80.30	-16.1	1,896	-0.85%
2021/07/02	11.3	79.57	7.7	79.73	79.50	3.6	1,895	0.19%
2021/07/01	5.9	79.72	2.6	79.81	79.60	3.2	1,899	0.17%
2021/06/30	2.3	79.88	14.7	79.93	79.90	-12.4	1,935	-0.64%
2021/06/29	4.4	79.23	24.2	79.42	79.30	-19.8	1,934	-1.02%
2021/06/28	3.1	78.91	3.3	79.11	79.20	-0.3	1,946	-0.01%
2021/06/25	2.3	79.15	5.2	79.36	78.90	-2.9	1,936	-0.15%
2021/06/24	3.7	78.69	12	78.87	78.65	-8.3	1,927	-0.43%
2021/06/23	4.4	78.29	40.2	78.81	78.80	-35.9	1,951	-1.84%
2021/06/22	30.1	77.60	3.1	77.73	77.35	27	1,944	1.39%
2021/06/21	66.7	77.85	10.1	77.72	77.50	56.6	1,953	2.90%
2021/06/18	10.3	79.32	5.8	79.41	79.20	4.5	1,916	0.23%
2021/06/17	6.8	79.07	3	79.30	79.60	3.8	1,924	0.20%
2021/06/16	7.8	79.73	7.7	79.80	79.70	0.1	1,958	0.01%
2021/06/15	2.7	79.72	8	79.74	79.80	-5.3	1,958	-0.27%
2021/06/11	5.7	79.47	19.6	79.52	79.40	-13.9	1,966	-0.71%
2021/06/09	26.6	77.81	2	77.80	77.75	24.6	1,951	1.26%
2021/06/08	21.8	78.63	3	78.85	78.35	18.8	1,945	0.97%
2021/06/07	21.1	78.15	14.7	78.56	78.75	6.3	1,941	0.33%
2021/06/04	17.6	78.48	9.3	78.55	78.60	8.2	1,925	0.43%
2021/06/03	10.3	79.15	9.1	79.16	79.10	1.1	1,947	0.06%
2021/06/02	6.1	78.79	10.6	78.81	78.85	-4.5	1,980	-0.23%
2021/06/01	3	78.94	4.2	79.03	79.10	-1.2	2,010	-0.06%
2021/05/31	7.7	78.89	56.9	78.68	78.90	-49.3	2,063	-2.39%
2021/05/28	17.3	77.88	41.9	77.91	78.05	-24.6	2,064	-1.19%
2021/05/27	19.4	76.64	9.4	76.73	77.00	10.1	2,085	0.48%
2021/05/26	12.4	77.56	10.2	77.50	77.55	2.2	2,152	0.10%
2021/05/25	9.7	77.39	78	77.21	77.50	-68.2	2,149	-3.17%
2021/05/24	18.3	75.76	5.2	75.71	76.05	13.1	2,163	0.61%
2021/05/21	18.5	75.91	15.4	76.29	76.05	3.2	2,180	0.15%
2021/05/20	23.4	74.97	10.2	75.15	75.20	13.2	2,200	0.60%
2021/05/19	34.2	75.52	25.7	75.89	75.40	8.5	2,214	0.38%
2021/05/18	47.1	75.24	90.2	75.29	75.95	-43	2,222	-1.94%
2021/05/17	71.2	72.39	48.3	72.78	72.55	23	2,252	1.02%
2021/05/14	63.5	74.02	29.1	74.07	74.10	34.4	2,192	1.57%
2021/05/13	145.7	73.51	55	73.68	73.10	90.8	2,178	4.17%	大買/
2021/05/12	160.9	75.03	101.9	74.92	75.80	59	2,113	2.79%	大買/大賣/
2021/05/11	158.5	77.41	30.3	77.60	77.10	128.2	2,041	6.28%	大買/鉅額交易
2021/05/10	10.8	79.60	9	79.58	79.45	1.8	2,010	0.09%
2021/05/07	6.4	79.85	19.9	79.91	80.10	-13.5	2,029	-0.67%
2021/05/06	16	78.52	14.6	78.74	78.80	1.4	2,053	0.07%
2021/05/05	58.5	78.61	13.8	79.26	78.05	44.7	2,030	2.20%
2021/05/04	70.2	78.65	29.8	78.69	78.80	40.4	2,065	1.96%
2021/05/03	52.6	79.65	16.4	79.72	79.35	36.2	2,067	1.75%
2021/04/29	16.7	80.94	4.3	81.06	80.75	12.5	2,071	0.60%
2021/04/28	8.2	80.53	2.6	80.64	80.55	5.6	2,095	0.27%
2021/04/27	13.2	80.83	12	80.86	80.90	1.2	2,119	0.06%
2021/04/26	4.4	80.66	43.1	80.77	81.00	-38.6	2,139	-1.81%
2021/04/23	6	79.44	18.4	79.48	79.80	-12.4	2,141	-0.58%
2021/04/22	24.7	79.27	5.2	79.43	79.05	19.5	2,169	0.90%
2021/04/21	22	79.51	38.1	79.53	79.30	-16.1	2,187	-0.74%
2021/04/20	9.8	79.97	16.4	80.00	80.15	-6.5	2,204	-0.30%
2021/04/19	8.2	79.88	15.5	79.94	80.00	-7.3	2,226	-0.33%
2021/04/16	11.7	79.67	13.8	79.84	80.00	-2.1	2,253	-0.09%
2021/04/15	13.7	79.63	17	79.73	80.00	-3.3	2,243	-0.15%
2021/04/14	8.3	78.60	8.3	78.95	79.20	0	2,245	0.00%
2021/04/13	12.7	79.18	4.5	79.32	78.80	8.1	2,261	0.36%
2021/04/12	21.1	78.99	2.8	79.48	78.80	18.4	2,273	0.81%
2021/04/09	35.8	79.35	16.4	79.31	79.15	19.3	2,271	0.85%
2021/04/08	9.6	79.07	19.2	79.06	79.40	-9.5	2,275	-0.42%
2021/04/07	7.9	78.99	17.9	79.02	79.10	-10	2,270	-0.44%
2021/04/06	6	79.13	25.8	79.12	79.00	-19.8	2,279	-0.87%
2021/04/01	13	77.79	14.7	77.87	77.90	-1.8	2,257	-0.08%
2021/03/31	28.5	77.57	3.4	77.71	77.35	25	2,253	1.11%
2021/03/30	4.3	77.73	18.1	77.79	77.95	-13.8	2,246	-0.61%
2021/03/29	6.2	77.88	28.2	77.92	77.70	-22	2,233	-0.98%
2021/03/26	7.5	76.87	43.1	77.14	77.20	-35.6	2,239	-1.59%
2021/03/25	25.6	75.55	7	75.84	75.85	18.6	2,229	0.83%
2021/03/24	52.6	75.74	7.1	75.97	75.60	45.6	2,217	2.06%
2021/03/23	12.5	76.90	5	77.09	76.70	7.4	2,212	0.33%
2021/03/22	20.1	76.21	12.4	76.39	76.75	7.7	2,232	0.35%
2021/03/19	49.7	76.45	9.2	76.63	76.35	40.5	2,238	1.81%
2021/03/18	8.7	77.79	14	77.82	77.45	-5.3	2,217	-0.24%
2021/03/17	38.5	77.51	19.2	77.52	77.20	19.3	2,212	0.87%
2021/03/16	8.3	77.74	19.8	77.80	77.90	-11.5	2,231	-0.52%
2021/03/15	5.9	77.49	24.3	77.43	77.50	-18.4	2,222	-0.83%
2021/03/12	15.3	77.62	15.8	77.50	77.60	-0.5	2,233	-0.02%
2021/03/11	16	77.08	33	77.05	77.30	-17	2,255	-0.75%
2021/03/10	18.8	75.89	8.6	75.96	75.75	10.2	2,254	0.45%
2021/03/09	45	75.12	13	75.28	75.50	32	2,268	1.41%
2021/03/08	32.8	76.10	11	76.33	75.65	21.8	2,253	0.97%
2021/03/05	53.7	75.33	21.2	76.00	75.70	32.5	2,219	1.46%
2021/03/04	92.5	76.36	9.1	76.70	76.40	83.4	2,213	3.77%
2021/03/03	25.4	76.94	18.1	77.15	78.00	7.3	2,173	0.33%
2021/03/02	96	77.33	5	77.71	76.75	91	2,185	4.16%
2021/02/26	110.3	77.70	12.8	77.69	77.45	97.5	2,173	4.49%	大買/
2021/02/25	22.1	78.90	11	79.07	79.10	11.1	2,122	0.52%
2021/02/24	47	78.75	6	78.59	78.30	41	2,123	1.93%
2021/02/23	18.8	79.16	6	79.18	79.60	12.8	2,116	0.61%
2021/02/22	27.3	80.10	7.6	80.16	79.90	19.7	2,111	0.93%
2021/02/19	26.6	79.75	12.4	79.96	79.95	14.2	2,099	0.68%
2021/02/18	11.3	80.73	5.8	80.75	80.70	5.6	2,103	0.26%
2021/02/17	23	80.61	41.8	80.56	80.80	-18.8	2,113	-0.89%
2021/02/05	27.4	77.63	19.8	77.63	77.60	7.6	2,073	0.37%
2021/02/04	11.1	76.62	4	76.55	76.85	7.1	2,059	0.35%
2021/02/03	14.5	77.48	27.6	77.50	77.40	-13.1	2,062	-0.64%
2021/02/02	24.3	77.40	23.3	77.16	77.35	1	2,060	0.05%
2021/02/01	17.3	74.35	21.3	73.91	75.20	-4	2,053	-0.20%
2021/01/29	58.2	74.49	15	74.49	73.55	43.1	2,043	2.11%
2021/01/28	57.4	74.97	11.2	74.96	74.90	46.2	2,032	2.27%
2021/01/27	24.4	76.56	10.4	76.75	76.50	14	2,004	0.70%
2021/01/26	58.8	76.84	10.5	76.74	76.55	48.3	1,994	2.42%
2021/01/25	43.7	77.92	9	77.85	78.30	34.7	1,959	1.77%
2021/01/22	43	79.44	8.9	79.50	79.20	34.1	1,950	1.75%
2021/01/21	35.8	79.83	6	80.13	80.20	29.8	1,938	1.54%
2021/01/20	32.9	78.11	11.5	77.92	77.85	21.4	1,920	1.12%
2021/01/19	5.7	77.33	17.2	76.76	77.50	-11.5	1,899	-0.61%
2021/01/18	39.4	75.17	14.9	75.27	75.65	24.5	1,888	1.30%
2021/01/15	84	76.42	3.2	76.13	75.55	80.8	1,866	4.33%
2021/01/14	36.5	75.46	4	75.31	75.30	32.5	1,846	1.76%
2021/01/13	53	75.51	0	0.00	76.00	53	1,825	2.90%
2021/01/12	40.6	74.53	3.3	74.26	74.45	37.4	1,817	2.06%
2021/01/11	38.2	73.87	7.1	73.95	74.35	31.1	1,809	1.72%
2021/01/08	17.9	73.43	4.6	73.48	74.10	13.3	1,797	0.74%
2021/01/07	18.3	72.23	2.2	72.42	72.40	16.1	1,792	0.90%
2021/01/06	18.9	70.82	8.2	71.00	70.80	10.7	1,790	0.60%
2021/01/05	25.4	70.00	7	70.10	70.25	18.4	1,773	1.04%
2021/01/04	28.5	69.77	11	70.00	70.00	17.5	1,777	0.98%
2020/12/31	7.2	68.53	11	68.54	68.75	-3.8	1,801	-0.21%
2020/12/30	3.1	67.59	4	67.52	68.30	-0.9	1,807	-0.05%
2020/12/29	13.1	67.34	10	67.38	67.40	3.1	1,825	0.17%
2020/12/28	9	67.19	17	67.25	67.45	-8.1	1,829	-0.44%
2020/12/25	0.3	66.87	12	67.00	66.80	-11.7	1,811	-0.65%
2020/12/24	1.3	66.66	2.2	66.70	66.65	-0.9	1,812	-0.05%
2020/12/23	7.3	66.08	6	66.31	66.40	1.3	1,817	0.07%
2020/12/22	25.2	66.53	4	66.63	66.20	21.2	1,825	1.16%
2020/12/21	5	66.20	16	66.68	67.05	-11	1,827	-0.60%
2020/12/18	3.4	66.39	1	66.40	66.35	2.4	1,812	0.13%
2020/12/17	2.2	66.64	3	66.50	66.55	-0.8	1,806	-0.04%
2020/12/16	4	66.69	11	66.62	66.65	-7	1,795	-0.39%
2020/12/15	23.6	65.94	7.4	65.95	65.75	16.2	1,770	0.91%
2020/12/14	7.1	66.54	1	66.60	66.50	6.1	1,756	0.35%
2020/12/11	22.9	66.26	5	66.57	66.70	17.9	1,764	1.01%
2020/12/10	21	66.49	13	66.86	66.65	8	1,739	0.46%
2020/12/09	18.2	67.40	0	0.00	67.30	18.2	1,712	1.06%
2020/12/08	11.6	67.06	5.1	66.99	67.30	6.5	1,699	0.38%
2020/12/07	15.3	66.16	3.5	66.32	66.45	11.8	1,678	0.70%
2020/12/04	17.3	65.52	14	65.24	65.70	3.3	1,647	0.20%
2020/12/03	13	64.83	7.7	64.98	64.80	5.3	1,630	0.33%
2020/12/02	0.3	64.72	22.2	64.75	64.80	-21.8	1,613	-1.35%
2020/12/01	0.2	63.99	2	64.10	64.15	-1.8	1,611	-0.11%
2020/11/30	15.3	64.03	11	64.39	63.65	4.3	1,604	0.27%
2020/11/27	5.3	64.35	0	64.40	64.45	5.2	1,575	0.33%
2020/11/26	4.3	64.42	3	64.52	64.45	1.3	1,557	0.08%
2020/11/25	16.5	64.23	8	64.10	63.95	8.5	1,535	0.55%
2020/11/24	18.9	64.65	1	64.51	64.55	17.8	1,516	1.18%
2020/11/23	6.6	64.70	10.5	64.84	64.80	-3.9	1,499	-0.26%
2020/11/20	13.6	63.97	5.6	64.08	64.00	7.9	1,480	0.54%
2020/11/19	13.9	64.22	10	64.28	64.20	3.9	1,458	0.27%
2020/11/18	18.6	64.28	50	64.18	64.50	-31.4	1,437	-2.19%
2020/11/17	44.5	64.00	9.3	63.78	63.70	35.2	1,428	2.46%
2020/11/16	27.3	64.16	42	63.58	64.50	-14.7	1,428	-1.03%
2020/11/13	5.2	62.36	0	0.00	62.50	5.2	1,393	0.37%
2020/11/12	3.2	62.24	6	62.35	62.35	-2.8	1,369	-0.20%
2020/11/11	4.3	61.74	62	62.08	62.15	-57.7	1,367	-4.22%
2020/11/10	12.4	61.48	6	61.43	61.50	6.4	1,345	0.48%
2020/11/09	4.1	61.66	5	61.67	61.75	-0.9	1,329	-0.07%
2020/11/06	0.2	60.75	5.5	61.03	61.00	-5.3	1,312	-0.40%
2020/11/05	5.2	60.67	6	60.63	60.75	-0.8	1,291	-0.06%
2020/11/04	6	60.27	5	60.26	60.70	1	1,272	0.08%
2020/11/03	4.1	59.71	16	59.83	59.85	-11.9	1,264	-0.94%
2020/11/02	9.7	58.61	0	0.00	59.00	9.7	1,255	0.77%
2020/10/30	17.3	58.87	0	0.00	58.80	17.3	1,238	1.40%
2020/10/29	17.6	59.14	1	59.20	59.25	16.6	1,204	1.38%
2020/10/28	13.1	60.01	4	60.21	59.95	9.1	1,190	0.76%
2020/10/27	5.7	60.26	2	60.30	60.30	3.7	1,175	0.31%
2020/10/26	4.3	60.62	2.5	60.90	60.65	1.8	1,164	0.15%
2020/10/23	0.6	60.60	4	60.65	60.60	-3.4	1,156	-0.29%
2020/10/22	1	60.40	0	0.00	60.55	1	1,181	0.08%
2020/10/21	5	60.60	12	60.54	60.40	-7	1,199	-0.58%
2020/10/20	3	60.65	1	60.55	60.50	2	1,217	0.16%
2020/10/19	0	0.00	1	60.60	60.60	-1	1,204	-0.08%
2020/10/16	5	60.23	0	0.00	60.10	5	1,191	0.42%
2020/10/15	16.3	60.47	11	60.44	60.40	5.3	1,183	0.45%
2020/10/14	5	60.92	3	60.92	60.75	2	1,174	0.17%
2020/10/13	2	61.20	16	60.88	60.95	-14	1,163	-1.20%
2020/10/12	6	61.00	14	61.07	61.10	-8	1,154	-0.69%
2020/10/08	2.1	60.40	20	60.42	60.55	-17.9	1,141	-1.57%
2020/10/07	3	59.62	44	59.45	59.90	-41	1,116	-3.67%
2020/10/06	5	59.47	1	59.50	59.55	4	1,120	0.36%
2020/10/05	6	58.74	2	58.85	58.90	4	1,102	0.36%
2020/09/30	3	58.73	3	58.87	58.75	0	1,089	0.00%
2020/09/29	3	58.57	6	58.53	58.50	-3	1,085	-0.28%
2020/09/28	6	58.16	9	58.24	58.30	-3	1,084	-0.28%
2020/09/25	35.1	57.58	6	57.59	57.45	29.1	1,085	2.68%
2020/09/24	37.6	57.67	4	57.54	57.45	33.6	1,073	3.13%
2020/09/23	11	58.60	7	58.79	58.75	4	1,048	0.38%
2020/09/22	23	59.00	0	0.00	58.90	23	1,041	2.21%
2020/09/21	13	59.65	0	0.00	59.50	13	1,033	1.26%
2020/09/18	5.5	59.97	8	60.08	60.00	-2.5	1,035	-0.24%
2020/09/17	6	60.01	3	60.33	60.00	3	1,032	0.29%
2020/09/16	1	60.75	12	60.74	60.70	-11	1,027	-1.07%
2020/09/15	1	59.75	3	59.75	59.90	-2	1,001	-0.20%
2020/09/14	1	59.50	22	59.50	59.55	-21	1,001	-2.10%
2020/09/11	2	58.90	1	58.80	59.00	1	992	0.10%
2020/09/10	5	58.87	10	58.93	59.00	-5	992	-0.50%
2020/09/09	20.1	58.05	16	57.96	58.60	4.1	1,005	0.41%
2020/09/08	1.3	58.60	9	58.82	58.90	-7.7	1,006	-0.76%
2020/09/07	1	58.55	1	58.35	58.50	0	1,018	0.00%
2020/09/04	27.4	58.43	3	58.60	58.50	24.4	1,020	2.39%
2020/09/03	2	59.08	112	59.13	59.05	-110	1,014	-10.84%	大賣/鉅額交易
2020/09/02	18.1	58.67	20	58.90	58.90	-2	1,017	-0.19%
2020/09/01	6	58.52	0	0.00	58.95	6	1,043	0.58%
2020/08/31	34.1	58.78	2	59.03	58.55	32.1	1,054	3.04%
2020/08/28	28.1	59.05	3	59.33	59.25	25.1	1,072	2.34%
2020/08/27	1	59.70	21.1	60.21	59.70	-20.1	1,078	-1.86%
2020/08/26	1	59.40	25	59.65	59.70	-24	1,071	-2.24%
2020/08/25	8.1	59.35	10	59.39	59.30	-1.9	1,075	-0.18%
2020/08/24	9	59.02	10	59.06	59.05	-1	1,079	-0.09%
2020/08/21	13	58.63	21	58.73	58.85	-8	1,085	-0.74%
2020/08/20	101.2	58.01	42	57.83	57.80	59.2	1,077	5.49%	大買/
2020/08/19	22.3	59.87	4	59.94	59.60	18.3	1,059	1.72%
2020/08/18	8.8	60.13	1	60.15	60.05	7.8	1,062	0.74%
2020/08/17	4.8	59.95	23	60.28	60.35	-18.2	1,080	-1.68%
2020/08/14	8.1	59.52	7	59.55	59.70	1.1	1,077	0.10%
2020/08/13	3	59.63	10	59.72	59.75	-7	1,076	-0.65%
2020/08/12	24.1	59.27	6	59.12	59.10	18.1	1,073	1.68%
2020/08/11	8	60.06	3	60.13	59.95	5	1,086	0.46%
2020/08/10	4.8	60.10	7	59.96	60.35	-2.2	1,088	-0.20%
2020/08/07	14.1	59.83	2	59.88	59.85	12.1	1,095	1.10%
2020/08/06	6.1	60.25	4	60.23	60.25	2.1	1,097	0.19%
2020/08/05	8	59.60	8	59.49	59.60	0	1,102	0.00%
2020/08/04	4	58.94	8	58.96	59.10	-4	1,113	-0.36%
2020/08/03	36.2	58.61	6	58.51	58.40	30.2	1,126	2.68%
2020/07/31	17.8	59.37	7	59.36	59.30	10.8	1,132	0.95%
2020/07/30	1	59.10	6	59.53	59.50	-5	1,158	-0.43%
2020/07/29	8.1	58.64	14	58.73	58.55	-5.9	1,164	-0.51%
2020/07/28	52	60.89	22	59.86	59.10	30	1,180	2.54%
2020/07/27	6	58.68	50.1	58.65	58.95	-44.1	1,155	-3.82%
2020/07/24	13.3	56.09	12	56.63	56.20	1.3	1,130	0.11%
2020/07/23	11.5	56.14	3	56.30	56.40	8.5	1,108	0.77%
2020/07/22	9	56.39	6	56.46	56.45	3	1,112	0.27%
2020/07/21	6	56.08	10	56.02	56.30	-4	1,119	-0.36%
2020/07/20	22.5	55.32	15	55.30	55.50	7.5	1,111	0.67%
2020/07/17	6	55.48	4	55.31	55.40	2	1,107	0.18%
2020/07/16	8	55.02	0	0.00	54.95	8	1,118	0.72%
2020/07/15	4	55.51	5	55.55	55.40	-1	1,109	-0.09%
2020/07/14	3	54.83	16	54.82	55.20	-13	1,098	-1.18%
2020/07/13	5	54.61	6	54.63	54.80	-1	1,100	-0.09%
2020/07/10	23	54.34	10	54.19	54.05	13	1,082	1.20%
2020/07/09	16	54.47	19	54.48	54.40	-3	1,079	-0.28%
2020/07/08	2	54.25	11.3	54.28	54.35	-9.3	1,076	-0.86%
2020/07/07	18	53.98	52	54.06	53.90	-34	1,070	-3.18%
2020/07/06	15	53.48	17	53.64	53.75	-2	1,066	-0.19%
2020/07/03	4	52.78	29	52.71	52.80	-25	1,049	-2.38%
2020/07/02	3	52.07	22	52.05	52.20	-19	1,059	-1.79%
2020/07/01	8	51.74	4	51.66	51.75	4	1,083	0.37%
2020/06/30	12.3	51.27	5	51.28	51.35	7.3	1,092	0.67%
2020/06/29	14.1	50.93	2	51.00	51.00	12.1	1,097	1.10%
2020/06/24	3	51.52	9	51.56	51.40	-6	1,091	-0.55%
2020/06/23	1	51.10	7	51.34	51.20	-6	1,108	-0.54%
2020/06/22	1	50.90	24	51.09	51.00	-23	1,117	-2.06%
2020/06/19	0.5	50.80	2	50.75	50.80	-1.5	1,132	-0.13%
2020/06/18	6	50.77	9	50.86	50.85	-3	1,141	-0.26%
2020/06/17	8	50.86	5	50.78	50.80	3	1,146	0.26%
2020/06/16	19	50.89	6.3	50.52	50.90	12.7	1,160	1.09%
2020/06/15	16	50.00	3	50.28	49.76	13	1,159	1.12%
2020/06/12	6	50.04	44.1	50.10	50.35	-38.1	1,166	-3.27%
2020/06/11	30.1	51.35	38	51.54	50.85	-7.9	1,161	-0.68%
2020/06/10	12	51.60	32	51.33	51.65	-20	1,166	-1.72%
2020/06/09	5	50.80	13	51.17	51.20	-8	1,199	-0.67%
2020/06/08	24	50.99	30	50.89	51.00	-6	1,225	-0.49%
2020/06/05	2	50.35	14	50.20	50.35	-12	1,217	-0.99%
2020/06/04	13	49.89	26	49.96	49.97	-13	1,226	-1.06%
2020/06/03	8	49.63	16	49.33	49.71	-8	1,223	-0.65%
2020/06/02	0	0.00	10	48.87	48.90	-10	1,223	-0.82%
2020/06/01	3	48.46	14	48.54	48.56	-11	1,223	-0.90%
2020/05/29	15	47.68	0	0.00	48.23	15	1,222	1.23%
2020/05/28	24	48.10	8	48.09	48.00	16	1,226	1.30%
2020/05/27	2	48.29	2	48.39	48.28	0	1,232	0.00%
2020/05/26	2	48.38	20	48.22	48.38	-18	1,240	-1.45%
2020/05/25	30	47.37	1	47.56	47.68	29	1,247	2.32%
2020/05/22	55.1	47.67	9	47.55	47.56	46.1	1,243	3.71%
2020/05/21	3	48.26	16	48.32	48.37	-13	1,232	-1.05%
2020/05/20	19	47.96	4	47.99	47.95	15	1,230	1.22%
2020/05/19	7	47.92	2	47.90	47.95	5	1,230	0.41%
2020/05/18	10.6	47.58	12	47.60	47.50	-1.4	1,231	-0.12%
2020/05/15	2	47.95	1.1	47.94	47.91	0.9	1,225	0.07%
2020/05/14	29	47.82	2	47.76	47.70	27	1,225	2.20%
2020/05/13	6	48.04	3.1	47.96	48.25	2.9	1,218	0.23%
2020/05/12	27	48.09	0.1	48.30	48.10	26.9	1,216	2.22%
2020/05/11	12	48.75	6	48.86	48.72	6	1,200	0.50%
2020/05/08	1.1	48.49	4	48.31	48.29	-2.9	1,185	-0.24%
2020/05/07	4	48.06	14	47.87	48.04	-10	1,177	-0.85%
2020/05/06	4	47.77	0	0.00	47.74	4	1,170	0.34%
2020/05/05	28	47.84	2	47.71	47.78	26	1,147	2.27%
2020/05/04	35	47.53	13	47.58	47.70	22	1,141	1.93%
2020/04/30	3.4	48.63	22	48.82	48.93	-18.6	1,120	-1.66%
2020/04/29	3	47.83	6	47.65	47.90	-3	1,113	-0.27%
2020/04/28	20	47.08	0	0.00	47.23	20	1,133	1.76%
2020/04/27	0	0.00	10.5	47.02	47.31	-10.5	1,148	-0.91%
2020/04/24	5	46.40	1	46.36	46.39	4	1,142	0.35%
2020/04/23	5	46.35	0	0.00	46.45	5	1,127	0.44%
2020/04/22	12	45.78	27	45.54	46.17	-15	1,123	-1.34%
2020/04/21	23.1	46.76	5	46.61	46.25	18.1	1,127	1.61%
2020/04/20	11	47.47	0	0.00	47.54	11	1,112	0.99%
2020/04/17	7.4	47.78	14	47.78	47.63	-6.6	1,114	-0.59%
2020/04/16	4	46.43	0	0.00	46.35	4	1,119	0.36%
2020/04/15	6	46.49	0	0.00	46.50	6	1,109	0.54%
2020/04/14	3	46.04	20	46.06	46.27	-17	1,112	-1.53%
2020/04/13	6.1	45.23	1	45.16	45.16	5.1	1,111	0.46%
2020/04/10	1	45.30	1	45.33	45.34	0	1,113	0.00%
2020/04/09	20	45.60	5	45.60	45.40	15	1,117	1.34%
2020/04/08	10	45.28	8	45.27	45.50	2	1,112	0.18%
2020/04/07	10	44.83	14	44.89	44.82	-4	1,111	-0.36%
2020/04/06	27.1	43.51	10	43.85	43.95	17.1	1,109	1.54%
2020/04/01	28	43.71	9	43.72	43.54	19	1,083	1.75%
2020/03/31	16	43.61	10	43.84	43.54	6	1,079	0.56%
2020/03/30	9.1	42.71	5	42.72	43.36	4.1	1,068	0.38%
2020/03/27	26	44.60	20	44.68	43.90	6	1,069	0.56%
2020/03/26	4	43.77	16.4	44.11	44.21	-12.4	1,048	-1.18%
2020/03/25	36	44.10	7	44.03	43.80	29	1,033	2.81%
2020/03/24	10	42.58	9.1	42.73	42.57	0.9	1,021	0.09%
2020/03/23	14	40.82	7	40.37	40.80	7	1,017	0.69%
2020/03/20	54	41.53	32	41.46	42.00	22	1,015	2.17%
2020/03/19	52.3	39.80	35	39.92	39.61	17.3	1,006	1.72%
2020/03/18	60	42.57	4	41.92	41.55	56	997	5.61%
2020/03/17	20.1	43.04	10	43.01	43.03	10.1	997	1.01%
2020/03/16	18	45.10	3.2	44.26	44.10	14.8	995	1.49%
2020/03/13	34.2	43.98	12	44.37	45.88	22.2	974	2.28%
2020/03/12	39	47.22	23	47.73	47.00	16	938	1.71%
2020/03/11	9	49.12	6	49.15	48.65	3	917	0.33%
2020/03/10	52	48.69	10	48.79	49.24	42	899	4.67%
2020/03/09	59	49.53	6	49.43	49.55	53	879	6.03%
2020/03/06	24.1	50.79	12	50.69	50.60	12.1	862	1.40%
2020/03/05	1	51.30	3	51.45	51.45	-2	846	-0.24%
2020/03/04	1	50.60	12	50.91	50.90	-11	850	-1.29%
2020/03/03	10	50.79	13	50.78	50.80	-3	847	-0.35%
2020/03/02	38	50.19	15	50.08	50.15	23	840	2.74%
2020/02/27	42	50.83	3	50.83	50.75	39	834	4.67%
2020/02/26	12	51.20	0	0.00	51.25	12	825	1.45%
2020/02/25	18	51.64	5	51.55	51.70	13	806	1.61%
2020/02/24	12	51.68	2	51.80	51.70	10	818	1.22%
2020/02/21	1	52.30	0	0.00	52.30	1	823	0.12%
2020/02/20	4	52.51	0	0.00	52.50	4	828	0.48%
2020/02/19	2	52.18	4	52.43	52.60	-2	833	-0.24%
2020/02/18	25	52.28	1.1	52.40	52.15	23.9	835	2.86%
2020/02/17	4	52.80	2	52.85	52.80	2	826	0.24%
2020/02/14	0	0.00	5.1	52.95	53.15	-5.1	825	-0.62%
2020/02/13	12	53.19	1	53.20	53.10	11	827	1.33%
2020/02/12	3	52.95	0	0.00	53.05	3	832	0.36%
2020/02/11	1	52.55	2	52.50	52.45	-1	836	-0.12%
2020/02/10	4.1	51.56	32	52.02	51.95	-27.9	843	-3.31%
2020/02/07	3	52.25	1	52.40	52.20	2	852	0.23%
2020/02/06	2	52.70	12	52.65	52.90	-10	855	-1.17%
2020/02/05	9	51.94	3	52.00	52.00	6	856	0.70%
2020/02/04	16	51.73	4	51.75	51.85	12	852	1.41%
2020/02/03	17	50.75	3	50.55	50.90	14	856	1.64%
2020/01/31	60	51.68	29	51.84	51.50	31	854	3.63%
2020/01/30	24.1	52.24	26.8	52.10	52.00	-2.7	827	-0.32%
2020/01/20	24	54.09	3.5	54.10	54.05	20.5	812	2.52%
2020/01/17	7	53.89	3	54.00	53.90	4	814	0.49%
2020/01/16	3	53.85	2	53.75	53.90	1	814	0.12%
2020/01/15	8.1	54.09	0	0.00	54.15	8.1	820	0.99%
2020/01/14	5	54.55	6	54.53	54.60	-1	811	-0.12%
2020/01/13	3	54.02	2	54.28	54.20	1	811	0.12%
2020/01/10	5.3	53.79	3	53.80	53.85	2.3	807	0.28%
2020/01/09	10	53.70	6	53.61	53.75	4	812	0.49%
2020/01/08	7	52.81	6	52.94	53.00	1	825	0.12%
2020/01/07	23.8	53.22	12	53.18	53.25	11.8	819	1.44%
2020/01/06	4	53.70	8	53.62	53.65	-4	815	-0.49%
2020/01/03	3.1	54.16	1	53.90	54.05	2.1	808	0.26%
2020/01/02	2.3	54.10	0	0.00	54.10	2.3	806	0.28%
2019/12/31	2.3	53.63	3.3	53.65	53.60	-1.1	806	-0.14%
2019/12/30	13	54.09	3.2	54.19	53.95	9.8	805	1.22%
2019/12/27	2	54.13	8.3	54.15	54.10	-6.3	792	-0.79%
2019/12/26	4.1	53.75	0	0.00	53.75	4.1	794	0.52%
2019/12/25	2.1	53.60	1	53.65	53.75	1.1	791	0.14%
2019/12/23	4	53.65	0	0.00	53.70	4	793	0.50%
2019/12/20	6	53.72	2	53.60	53.70	4	799	0.50%
2019/12/19	12.1	54.00	2.3	54.06	54.00	9.8	801	1.22%
2019/12/18	4	54.20	2	54.30	54.30	2	800	0.25%
2019/12/17	2	53.78	11	53.92	54.25	-9	801	-1.12%
2019/12/16	1	53.60	0	0.00	53.55	1	799	0.13%
2019/12/13	5.3	53.75	13	53.67	53.60	-7.7	795	-0.97%
2019/12/12	16	52.97	27	52.89	53.00	-11	792	-1.39%
2019/12/11	3	51.67	1	51.65	51.90	2	783	0.26%
2019/12/10	3	51.77	0	0.00	51.60	3	779	0.39%
2019/12/09	10	51.78	0.2	51.85	51.90	9.8	783	1.25%
2019/12/06	1.8	51.68	1	51.60	51.50	0.8	784	0.11%
2019/12/05	1	51.45	4	51.50	51.50	-3	775	-0.39%
2019/12/04	5	50.83	0	0.00	50.90	5	780	0.64%
2019/12/03	2	51.00	3	51.00	50.95	-1	780	-0.13%
2019/12/02	7.1	50.97	3	50.98	50.95	4.1	777	0.53%
2019/11/29	6.5	50.98	3	50.85	50.85	3.5	784	0.45%
2019/11/28	2.2	51.55	2.2	51.60	51.55	0	779	0.00%
2019/11/27	1	51.45	2	51.65	51.60	-1	781	-0.13%
2019/11/26	2.2	51.63	2	51.68	51.45	0.2	779	0.03%
2019/11/25	3	51.42	10	51.45	51.35	-7	773	-0.90%
2019/11/22	7	51.34	0.6	51.40	51.35	6.5	767	0.84%
2019/11/21	15	51.26	1	51.55	51.55	14	767	1.82%
2019/11/20	26	51.93	12	52.44	51.75	14	748	1.87%
2019/11/19	15.4	53.04	7	52.80	53.10	8.4	728	1.15%
2019/11/18	1.1	52.47	2	52.40	52.65	-0.9	712	-0.13%
2019/11/15	1	52.25	0	0.00	52.25	1	699	0.14%
2019/11/14	6	51.88	3	51.90	51.85	3	688	0.44%
2019/11/13	3	51.82	0	0.00	51.90	3	683	0.44%
2019/11/12	8.6	52.02	9	51.95	52.15	-0.4	677	-0.07%
2019/11/11	10	51.84	6	51.85	51.65	4	666	0.60%
2019/11/08	4	52.53	0	0.00	52.45	4	653	0.61%
2019/11/07	11.7	52.59	20	52.54	52.65	-8.3	641	-1.29%
2019/11/06	11.1	52.77	7	52.84	52.90	4.1	626	0.65%
2019/11/05	14	52.64	1	52.65	52.70	13	613	2.12%
2019/11/04	6.5	52.13	2	52.08	52.45	4.5	607	0.74%
2019/11/01	5	51.15	3	51.25	51.30	2	601	0.33%
2019/10/31	11	51.22	0	0.00	51.15	11	602	1.83%
2019/10/30	2	50.73	5.8	50.81	51.00	-3.8	590	-0.64%
2019/10/29	3.3	50.65	0	0.00	50.75	3.3	576	0.57%
2019/10/28	15.1	50.48	0	0.00	50.60	15.1	569	2.65%
2019/10/25	0.2	50.30	5	50.30	50.35	-4.8	556	-0.86%
2019/10/24	0	0.00	1.3	50.15	50.30	-1.3	546	-0.24%
2019/10/23	2	50.05	4	50.06	49.95	-2	540	-0.37%
2019/10/22	10	49.94	1	49.93	50.05	9	524	1.72%
2019/10/21	1.3	49.68	0	0.00	49.66	1.3	518	0.25%
2019/10/18	5	49.65	18	49.64	49.64	-13	511	-2.54%
2019/10/17	5	49.67	2	49.60	49.67	3	505	0.59%
2019/10/16	2	49.64	2	49.81	49.75	0	487	0.00%
2019/10/15	1	49.41	5	49.44	49.46	-4	473	-0.84%
2019/10/14	1.5	49.17	8	49.08	49.23	-6.5	468	-1.39%
2019/10/09	15	48.55	0	0.00	48.47	15	461	3.25%
2019/10/07	2	48.40	4	48.40	48.42	-2	452	-0.44%
2019/10/04	0	0.00	1	48.08	48.10	-1	444	-0.22%
2019/10/03	2	47.62	0	0.00	48.00	2	438	0.46%
2019/10/02	2	48.30	2	48.32	48.30	0	442	0.00%
2019/10/01	1.3	48.04	6	48.15	48.42	-4.7	436	-1.08%
2019/09/27	1	47.76	2	47.91	47.76	-1	426	-0.23%
2019/09/25	2	47.40	5	47.43	47.44	-3	413	-0.73%
2019/09/24	0	0.00	2	47.71	47.68	-2	407	-0.49%
2019/09/23	0	0.00	1.2	47.75	47.70	-1.2	400	-0.30%
2019/09/20	2	47.68	0	0.00	47.72	2	390	0.51%
2019/09/19	0	0.00	6	47.79	47.64	-6	386	-1.55%
2019/09/18	0	0.00	10	47.73	47.90	-10	377	-2.65%
2019/09/17	0	0.00	2	47.48	47.52	-2	365	-0.55%
2019/09/16	2	47.43	21	47.48	47.51	-19	358	-5.30%
2019/09/12	0	0.00	2	47.31	47.35	-2	347	-0.58%
2019/09/11	1	47.02	2	47.27	47.12	-1	339	-0.29%
2019/09/10	0	46.97	2	47.30	47.02	-2	331	-0.60%
2019/09/09	0	0.00	8	47.28	47.25	-8	324	-2.47%
2019/09/06	2	47.13	8	47.12	47.12	-6	315	-1.90%
2019/09/05	2	46.85	1	46.91	46.88	1	303	0.33%
2019/09/04	0.2	46.38	5	46.45	46.49	-4.8	292	-1.64%
2019/09/03	0.1	46.30	0	0.00	46.11	0.1	283	0.04%
2019/09/02	3	46.38	0	0.00	46.43	3	273	1.10%
2019/08/29	3	45.63	1	45.57	45.74	2	256	0.78%
2019/08/27	2	45.35	0	0.00	45.36	2	239	0.83%
2019/08/26	10	45.34	1	45.80	45.35	9	235	3.82%
2019/08/23	0	0.00	1	45.97	45.90	-1	222	-0.45%
2019/08/22	2	46.10	2	46.15	45.89	0	223	0.00%
2019/08/21	0	0.00	4	45.93	45.91	-4	223	-1.79%
2019/08/20	1	45.88	4	45.90	45.90	-3	227	-1.32%
2019/08/19	2	45.66	10	45.66	45.85	-8	226	-3.53%
2019/08/16	1	45.09	2	45.65	45.57	-1	232	-0.43%
2019/08/15	23	45.02	0	0.00	45.09	23	230	9.98%
2019/08/14	1	45.80	0	0.00	45.55	1	228	0.44%
2019/08/13	8.1	45.30	2	45.29	45.28	6.1	229	2.65%
2019/08/12	4.2	45.73	1	45.85	45.73	3.2	231	1.39%
2019/08/08	16	45.72	0	0.00	45.73	16	233	6.85%
2019/08/07	4	45.48	0	0.00	45.35	4	234	1.71%
2019/08/06	8.1	45.46	14	44.67	45.51	-5.9	230	-2.55%
2019/08/05	19	45.69	0	0.00	45.74	19	223	8.50%
2019/08/02	19	45.98	3	46.02	46.10	16	216	7.40%
2019/08/01	16	46.84	0	0.00	46.80	16	206	7.76%
2019/07/31	1	47.14	0	0.00	47.14	1	203	0.49%
2019/07/30	2	47.30	6	47.38	47.25	-4	202	-1.98%
2019/07/29	2	47.30	0	0.00	47.35	2	204	0.98%
2019/07/26	0	0.00	1	47.35	47.38	-1	204	-0.49%
2019/07/25	2	47.43	0	0.00	47.47	2	202	0.99%
2019/07/23	3	47.51	2	47.60	47.40	1	200	0.52%
2019/07/18	6	46.74	0.1	46.79	46.71	5.9	198	2.97%
2019/07/17	12	47.45	0	0.00	47.41	12	194	6.17%
2019/07/16	5	47.76	2	47.77	47.78	3	188	1.59%
2019/07/15	0.1	47.48	6	47.29	47.51	-5.9	184	-3.20%
2019/07/12	0	0.00	10	47.35	47.34	-10	181	-5.50%
2019/07/11	4	47.18	1	47.35	47.40	3	177	1.69%
2019/07/10	1	46.95	1	46.75	46.95	0	176	0.00%
2019/07/09	4.3	46.51	0	0.00	46.55	4.3	174	2.45%
2019/07/08	7	46.62	0	0.00	46.70	7	170	4.13%
2019/07/05	2	46.68	0	0.00	46.72	2	162	1.23%
2019/07/04	2	46.67	0	0.00	46.70	2	159	1.25%
2019/07/03	8	46.65	6	46.63	46.48	2	159	1.25%
2019/07/02	2.1	47.04	6	47.04	47.03	-3.9	155	-2.50%
2019/07/01	6	47.12	4	47.11	47.18	2	154	1.29%
2019/06/28	1	46.31	15	46.28	46.24	-14	150	-9.28%
2019/06/27	3	46.43	2	46.31	46.52	1	147	0.68%
2019/06/26	1	45.87	10	45.85	45.90	-9	145	-6.18%
2019/06/24	0	0.00	15.2	46.25	46.35	-15.2	137	-11.03%
2019/06/21	8	46.22	3	46.13	46.00	5	137	3.64%
2019/06/20	0	0.00	1	46.02	46.00	-1	135	-0.74%
2019/06/19	5	45.70	13	45.76	46.02	-8	135	-5.92%
2019/06/18	2	44.94	0	0.00	44.97	2	134	1.49%
2019/06/17	1.1	44.94	1	45.00	44.91	0.1	133	0.05%
2019/06/14	11	45.00	0	0.00	44.94	11	130	8.44%
2019/06/13	0	0.00	6	45.20	45.14	-6	130	-4.59%
2019/06/12	9	45.36	0	0.00	45.45	9	129	6.94%
2019/06/11	2.1	45.18	23	45.51	45.43	-20.9	129	-16.19%
2019/06/10	3.1	44.91	0	0.00	45.14	3.1	127	2.43%
2019/06/06	6	44.36	0	0.00	44.26	6	125	4.76%
2019/06/05	11	44.71	0	0.00	44.59	11	122	9.01%
2019/06/04	1	44.80	0	0.00	44.55	1	121	0.82%
2019/06/03	2	44.69	0	0.00	44.84	2	120	1.66%
2019/05/31	10	44.54	1	44.35	44.72	9	121	7.43%
2019/05/30	16	43.92	0	0.00	44.10	16	120	13.28%
2019/05/29	2	43.61	0	0.00	43.70	2	120	1.66%
2019/05/28	11	43.90	0	0.00	43.88	11	118	9.26%
2019/05/27	14	43.98	0	0.00	43.95	14	118	11.79%
2019/05/24	10	44.00	2	44.00	43.98	8	114	6.99%
2019/05/23	11	43.90	0	0.00	43.83	11	112	9.76%
2019/05/22	2	44.83	1	44.82	44.69	1	105	0.95%
2019/05/21	1	44.73	0	0.00	44.70	1	102	0.97%
2019/05/20	12	44.82	0	0.00	44.68	12	98	12.19%
2019/05/17	17	45.03	0	0.00	44.68	17	97	17.51%
2019/05/16	10	45.43	0	0.00	45.36	10	91	10.87%
2019/05/15	4	45.73	0	0.00	45.55	4	87	4.58%
2019/05/14	1	45.57	4	45.59	45.56	-3	85	-3.52%
2019/05/13	14	46.07	0	0.00	45.88	14	83	16.69%
2019/05/10	3	46.69	0.1	46.62	46.61	2.9	82	3.56%
2019/05/09	3	46.77	0	0.00	46.65	3	81	3.69%
2019/05/07	4	47.52	0	0.00	47.62	4	81	4.94%
2019/05/06	4	47.27	0	0.00	47.30	4	80	4.97%
2019/05/02	1	47.57	0	0.00	47.57	1	76	1.30%
2019/04/30	0.1	47.20	0	0.00	47.33	0.1	76	0.13%
2019/04/26	4	47.33	0	0.00	47.34	4	76	5.26%
2019/04/23	2	47.37	0	0.00	47.54	2	74	2.67%
2019/04/22	1	47.48	0	0.00	47.43	1	74	1.34%
2019/04/18	1	47.51	0	0.00	47.36	1	73	1.36%
2019/04/16	0	0.00	4	46.89	47.02	-4	72	-5.53%
2019/04/11	0.5	46.40	0	0.00	46.49	0.5	71	0.70%
2019/04/08	1	46.29	0	0.00	46.43	1	70	1.45%
2019/04/02	1	46.00	1.1	45.99	45.88	-0.1	68	-0.15%
2019/04/01	0	0.00	1	46.01	45.73	-1	67	-1.47%
2019/03/29	0	0.00	1.3	45.13	45.45	-1.3	67	-1.94%
2019/03/27	0.1	45.15	0	0.00	45.19	0.1	67	0.21%
2019/03/26	1	45.06	0	0.00	45.28	1	66	1.50%
2019/03/25	5.1	45.19	0	0.00	44.81	5.1	65	7.79%
2019/03/22	1	45.63	0	0.00	45.49	1	66	1.51%
2019/03/18	0	44.46	0	0.00	44.79	0	64	0.05%
2019/03/12	0.3	43.65	0	0.00	44.19	0.3	66	0.45%
2019/03/11	1	43.63	0	0.00	43.63	1	65	1.52%
2019/02/14	1	43.05	1	43.25	43.05	0	67	0.00%
2019/02/13	2	43.16	0	0.00	43.15	2	67	2.95%
2019/02/12	1	43.10	0	0.00	43.15	1	67	1.48%
2019/01/28	0	0.00	1	43.00	43.13	-1	66	-1.50%
2019/01/24	1	42.51	0	0.00	42.51	1	65	1.53%
2019/01/18	1	42.20	0	0.00	42.20	1	65	1.52%
2019/01/04	3	39.98	0	0.00	40.02	3	65	4.61%
2018/12/26	1	41.00	0	0.00	40.97	1	70	1.42%
2018/12/20	2	41.50	0	0.00	41.42	2	70	2.85%
2018/12/17	0	0.00	1	42.00	42.03	-1	71	-1.40%
2018/12/13	0	0.00	1	42.22	42.25	-1	69	-1.44%
2018/12/10	4	41.71	0	0.00	41.46	4	69	5.72%
2018/12/06	1	42.02	0	0.00	41.90	1	69	1.44%
2018/12/05	1	42.68	0	0.00	42.67	1	66	1.50%
2018/12/03	0	0.00	1	43.45	43.69	-1	67	-1.48%
2018/11/30	1	43.05	0	0.00	42.84	1	68	1.47%
2018/11/29	1	43.00	1	42.90	42.90	0	67	0.00%
2018/11/28	1	44.60	0	0.00	44.61	1	67	1.48%
2018/11/23	1	44.00	0	0.00	43.96	1	60	1.66%
2018/11/08	1	45.87	0	0.00	45.85	1	61	1.63%
2018/11/06	0	0.00	1	45.30	45.32	-1	61	-1.63%
2018/11/01	0	0.00	1	45.37	45.65	-1	60	-1.66%
2018/10/30	0	0.00	2	44.23	44.45	-2	61	-3.25%
2018/10/26	2	44.16	0	0.00	44.11	2	61	3.23%
2018/10/22	1	45.76	0	0.00	46.16	1	60	1.64%
2018/10/17	4	46.47	0	0.00	46.45	4	61	6.54%
2018/10/11	3	45.73	0	0.00	45.20	3	59	5.03%
2018/10/09	5	48.38	0	0.00	48.31	5	57	8.63%
2018/10/08	1	48.79	0	0.00	48.81	1	57	1.74%
2018/09/26	0	0.00	1	50.60	50.80	-1	55	-1.81%
2018/09/18	0	0.00	1	49.60	49.60	-1	53	-1.86%
2018/09/14	0	0.00	2	50.23	50.20	-2	53	-3.73%
2018/09/13	0.2	49.35	0	0.00	49.40	0.2	53	0.38%
2018/09/12	1	49.50	0	0.00	49.55	1	53	1.87%
2018/09/10	1	49.76	0	0.00	49.61	1	53	1.85%
2018/07/23	0	0.00	1	49.24	49.08	-1	39	-2.53%
2018/07/19	0	0.00	5	48.08	48.10	-5	39	-12.81%
2018/07/18	0	0.00	5	48.00	48.17	-5	38	-13.01%
2018/07/06	1	47.26	0	0.00	47.51	1	33	3.03%
2018/06/27	1	47.39	0	0.00	47.34	1	28	3.52%
2018/06/26	3	47.43	0	0.00	47.34	3	27	10.81%
2018/06/12	2	48.41	0	0.00	48.37	2	22	8.77%
2018/05/15	7	47.99	0	0.00	48.00	7	15	45.33%
2018/05/14	0	0.00	1	47.93	48.14	-1	16	-6.24%
2018/05/08	0	0.00	5	45.46	46.59	-5	16	-30.76%
2018/04/23	1	46.70	0	0.00	46.70	1	16	6.07%
2018/04/02	0	0.00	2	48.05	47.98	-2	15	-12.70%
2018/01/17	4	47.90	0	0.00	47.90	4	14	28.48%
2018/01/08	0	0.00	1	47.65	47.65	-1	13	-7.37%
2018/01/04	1	47.23	0	0.00	47.23	1	13	7.58%
2018/01/03	0	0.00	1	47.05	47.23	-1	13	-7.17%