鴻海 (2317)-凱基-長庚券商分點個股進出

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▲1.65%
5906人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/04/29	18.3	158.14	76.6	158.57	158.50	-58.2	105,289	-0.06%
2024/04/26	33.5	156.16	53.3	155.81	155.00	-19.7	104,036	-0.02%
2024/04/25	36.4	152.38	43	151.86	151.50	-6.6	102,659	-0.01%
2024/04/24	74	151.34	83.1	152.54	156.00	-9.1	101,157	-0.01%
2024/04/23	35	144.54	4.4	145.02	144.00	30.6	98,752	0.03%
2024/04/22	11.5	143.37	12.5	144.30	143.00	-1	98,059	0.00%
2024/04/19	76.4	142.37	334.8	142.38	143.00	-258.4	97,247	-0.27%	大賣/鉅額交易
2024/04/18	17.1	147.97	49	147.09	148.00	-31.9	95,526	-0.03%
2024/04/17	31.1	144.00	30.2	145.32	146.50	0.9	94,851	0.00%
2024/04/16	280.2	139.21	125	139.48	141.00	155.2	93,480	0.17%	大買/大賣/鉅額交易
2024/04/15	85.1	146.91	17.5	146.13	146.00	67.5	90,976	0.07%
2024/04/12	17.1	151.54	408.1	149.91	150.50	-391	89,690	-0.44%	大賣/鉅額交易
2024/04/11	96.4	150.10	135.9	148.99	150.00	-39.5	87,961	-0.04%	大賣/
2024/04/10	41.6	155.99	22.2	156.27	154.50	19.4	85,355	0.02%
2024/04/09	660.7	159.52	108.1	158.50	158.00	552.6	84,044	0.66%	大買/大賣/鉅額交易
2024/04/08	34	157.96	19.8	158.76	158.00	14.2	82,682	0.02%
2024/04/03	84.3	156.72	61.3	157.23	159.00	23	81,311	0.03%
2024/04/02	62.3	154.81	94.8	156.04	159.00	-32.6	79,344	-0.04%
2024/04/01	64.3	153.17	633.9	151.64	150.50	-569.6	76,692	-0.74%	大賣/鉅額交易
2024/03/29	74.5	153.50	79.1	153.03	150.00	-4.6	75,560	-0.01%
2024/03/28	81.1	152.58	189.9	153.30	155.50	-108.8	73,210	-0.15%	大賣/鉅額交易
2024/03/27	37.9	146.45	88.4	146.30	148.50	-50.5	70,339	-0.07%
2024/03/26	86.9	144.70	48.6	142.97	142.00	38.2	68,483	0.06%
2024/03/25	69.5	145.26	55.3	145.67	145.50	14.2	66,381	0.02%
2024/03/22	177.4	144.22	92.4	144.94	145.50	85	64,505	0.13%	大買/
2024/03/21	71.8	141.75	101.4	142.81	142.50	-29.6	61,032	-0.05%	大賣/
2024/03/20	41.3	138.75	73.4	138.71	138.00	-32.1	58,649	-0.05%
2024/03/19	30.1	132.99	159.6	135.11	136.00	-129.5	55,781	-0.23%	大賣/鉅額交易
2024/03/18	257.6	134.87	64.7	134.27	136.00	192.9	53,182	0.36%	大買/鉅額交易
2024/03/15	48.7	129.67	271.1	130.61	132.00	-222.3	49,532	-0.45%	大賣/鉅額交易
2024/03/14	10.1	119.45	62.5	119.39	121.00	-52.4	43,236	-0.12%
2024/03/13	116.8	120.75	200	120.26	120.50	-83.2	40,314	-0.21%	大買/大賣/
2024/03/12	568.1	116.40	262.7	116.23	119.00	305.4	34,910	0.87%	大買/大賣/鉅額交易
2024/03/11	45.1	107.41	313.5	110.09	109.50	-268.4	29,389	-0.91%	大賣/鉅額交易
2024/03/08	30	106.35	88	105.42	105.00	-58	27,431	-0.21%
2024/03/07	1	107.50	259.7	108.00	107.50	-258.7	26,533	-0.97%	大賣/鉅額交易
2024/03/06	7	106.00	39.4	106.49	106.50	-32.4	26,183	-0.12%
2024/03/05	108.2	107.02	56.2	107.87	106.50	52.1	26,190	0.20%	大買/
2024/03/04	17.1	105.84	67.3	105.29	106.50	-50.2	25,463	-0.20%
2024/03/01	5.3	102.25	2	103.00	102.00	3.3	24,125	0.01%
2024/02/29	3.2	103.00	20.1	103.16	103.00	-16.9	24,041	-0.07%
2024/02/27	4.1	103.49	12	103.83	103.50	-7.9	23,750	-0.03%
2024/02/26	0.2	103.00	1	103.50	103.50	-0.8	23,649	0.00%
2024/02/23	1.3	103.00	17	103.00	103.00	-15.7	23,790	-0.07%
2024/02/22	0.3	103.50	2	103.50	103.50	-1.7	24,119	-0.01%
2024/02/21	1	103.00	2	103.50	103.00	-1	24,289	0.00%
2024/02/20	22	103.93	14	104.07	103.50	8	24,762	0.03%
2024/02/19	1.3	102.00	15	102.37	103.00	-13.8	24,617	-0.06%
2024/02/16	13.2	100.96	1	101.00	101.50	12.2	25,053	0.05%
2024/02/15	8.1	101.56	1	101.50	101.00	7.1	25,287	0.03%
2024/02/05	8.3	101.57	0.5	101.50	101.50	7.8	25,125	0.03%
2024/02/02	6.1	101.83	0.1	102.00	102.00	6	25,105	0.02%
2024/02/01	0	0.00	5	102.00	103.00	-5	25,344	-0.02%
2024/01/31	1	102.00	10	101.75	102.50	-9	25,428	-0.04%
2024/01/30	2	102.50	0	0.00	102.00	2	25,581	0.01%
2024/01/29	0	0.00	1.6	102.84	102.50	-1.6	25,927	-0.01%
2024/01/26	356	103.14	11.2	102.54	102.50	344.8	26,364	1.31%	大買/鉅額交易
2024/01/25	4	101.88	12	101.88	102.00	-8	26,353	-0.03%
2024/01/24	5	101.00	11	101.00	100.50	-6	26,387	-0.02%
2024/01/23	0	0.00	3.5	100.50	101.00	-3.5	27,103	-0.01%
2024/01/22	8	99.98	10	100.00	99.90	-2	29,035	-0.01%
2024/01/19	1	100.50	2	100.00	100.50	-1	29,204	0.00%
2024/01/18	16.2	99.36	4	99.65	99.90	12.2	29,563	0.04%
2024/01/17	32.8	99.19	4	99.58	98.60	28.8	29,936	0.10%
2024/01/16	13	99.70	2	100.00	100.00	11	30,976	0.04%
2024/01/15	8.3	100.38	0.1	100.50	100.00	8.2	31,922	0.03%
2024/01/12	1.1	100.50	0	0.00	100.50	1.1	32,081	0.00%
2024/01/11	5	100.20	1	100.50	100.50	4	32,209	0.01%
2024/01/10	15.5	100.52	0	0.00	100.00	15.5	32,083	0.05%
2024/01/09	3.1	101.52	2	102.00	101.00	1.1	31,963	0.00%
2024/01/08	12	102.33	3.1	102.03	101.50	8.9	31,828	0.03%
2024/01/05	3	104.17	3	104.33	104.00	0	31,693	0.00%
2024/01/04	0	0.00	3	104.33	104.00	-3	31,937	-0.01%
2024/01/03	0	0.00	5	104.00	104.50	-5	32,154	-0.02%
2024/01/02	0	0.00	8.5	104.85	105.00	-8.5	32,305	-0.03%
2023/12/29	0	0.00	17.4	104.36	104.50	-17.4	32,250	-0.05%
2023/12/28	4	103.63	9	104.00	104.00	-5	32,274	-0.02%
2023/12/27	12.1	103.50	11	103.41	103.50	1.1	32,180	0.00%
2023/12/26	0	0.00	17.4	103.50	104.00	-17.4	32,097	-0.05%
2023/12/25	0	0.00	0.1	103.00	103.50	-0.1	32,284	0.00%
2023/12/22	0	0.00	4	103.38	103.50	-4	32,363	-0.01%
2023/12/21	8	103.13	2	103.50	103.50	6	32,468	0.02%
2023/12/20	4.1	102.90	33.3	103.72	104.50	-29.2	32,160	-0.09%
2023/12/19	1	102.00	10	102.20	102.50	-9	31,507	-0.03%
2023/12/18	2.1	101.50	14.1	102.00	102.00	-12	31,329	-0.04%
2023/12/15	5.5	101.14	6.1	101.16	101.50	-0.5	31,177	0.00%
2023/12/14	5	101.50	6	101.67	102.00	-1	30,726	0.00%
2023/12/13	11	100.95	5	101.00	101.00	6	30,500	0.02%
2023/12/12	21.4	101.00	1	100.50	101.00	20.4	30,839	0.07%
2023/12/11	0	101.00	2	100.50	101.00	-2	30,769	-0.01%
2023/12/08	5	101.60	2	101.50	101.50	3	30,658	0.01%
2023/12/07	2	101.00	1.4	101.00	101.00	0.6	30,887	0.00%
2023/12/06	1	101.50	5	101.10	101.00	-4	30,950	-0.01%
2023/12/05	0.2	100.75	24	100.56	101.00	-23.8	30,895	-0.08%
2023/12/04	9.1	100.78	1	101.00	101.00	8.1	30,773	0.03%
2023/12/01	8.1	100.69	4	100.75	100.50	4.1	30,811	0.01%
2023/11/30	2	102.00	7.1	101.51	101.50	-5.1	30,592	-0.02%
2023/11/29	16	102.31	1.2	102.00	102.00	14.8	30,267	0.05%
2023/11/28	0.1	103.00	3.3	102.35	102.50	-3.3	29,970	-0.01%
2023/11/27	6	101.83	5.1	102.10	101.50	0.9	30,482	0.00%
2023/11/24	8	101.50	2	101.25	101.50	6	30,442	0.02%
2023/11/22	15	102.70	9.3	103.35	102.00	5.7	31,063	0.02%
2023/11/21	1	102.00	7.5	101.80	102.50	-6.5	30,942	-0.02%
2023/11/20	6.1	101.01	4	101.38	101.00	2.1	31,170	0.01%
2023/11/17	27.1	102.94	17.1	102.57	102.50	10	30,949	0.03%
2023/11/16	20	101.00	14.3	100.95	101.00	5.7	30,387	0.02%
2023/11/15	13.2	100.45	43	100.22	100.50	-29.8	30,054	-0.10%
2023/11/14	27.1	99.94	44.6	99.83	100.00	-17.6	29,488	-0.06%
2023/11/13	17	97.92	17	97.88	97.70	0	29,120	0.00%
2023/11/10	3.2	97.18	1.8	97.57	97.20	1.4	29,544	0.00%
2023/11/09	14.1	97.98	14	98.11	97.90	0.1	30,337	0.00%
2023/11/08	2.3	96.96	6.9	96.91	97.00	-4.5	30,321	-0.01%
2023/11/07	12.5	95.85	2	95.85	96.10	10.5	30,373	0.03%
2023/11/06	20.3	97.04	2.7	96.84	96.40	17.7	30,281	0.06%
2023/11/03	21.2	95.70	74	95.69	95.80	-52.8	29,982	-0.18%
2023/11/02	11.2	96.92	26.3	96.59	97.00	-15.2	29,758	-0.05%
2023/11/01	24.4	96.15	1	96.10	95.60	23.4	30,097	0.08%
2023/10/31	12.5	96.04	12	96.13	96.50	0.5	30,309	0.00%
2023/10/30	195	94.74	89.1	94.62	94.50	105.9	29,933	0.35%	大買/鉅額交易
2023/10/27	15.5	98.36	6	98.80	98.20	9.5	28,083	0.03%
2023/10/26	23.2	98.42	1	98.50	98.50	22.2	28,036	0.08%
2023/10/25	26.7	99.02	18	98.81	99.00	8.7	27,773	0.03%
2023/10/24	132.3	98.56	50.3	98.43	98.30	82	27,620	0.30%	大買/
2023/10/23	102.3	100.62	40	100.89	100.50	62.3	26,288	0.24%	大買/
2023/10/20	47.1	103.07	41	103.43	103.50	6.1	25,919	0.02%
2023/10/19	9.1	104.22	0.1	104.50	103.50	9	25,714	0.04%
2023/10/18	1	105.00	0.2	105.50	105.50	0.8	25,514	0.00%
2023/10/17	3	107.17	0	0.00	106.50	3	25,614	0.01%
2023/10/16	8	107.00	1	107.00	107.00	7	26,265	0.03%
2023/10/13	3	107.00	3	107.50	107.50	0	26,851	0.00%
2023/10/12	6	106.58	7	106.78	107.00	-1	27,096	0.00%
2023/10/11	2.7	106.00	8	106.50	106.00	-5.3	27,348	-0.02%
2023/10/06	19	105.34	20	105.55	105.50	-1	27,369	0.00%
2023/10/05	36.1	103.13	23	103.50	103.50	13.1	27,528	0.05%
2023/10/04	12.2	102.87	0	0.00	103.00	12.2	27,645	0.04%
2023/10/03	0.1	104.00	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	1	104.50	1	105.00	104.50	0	27,816	0.00%
2023/09/28	10.6	103.41	10	103.40	104.00	0.6	28,735	0.00%
2023/09/27	11.2	103.96	2	103.75	104.00	9.2	29,226	0.03%
2023/09/26	17.4	104.19	11	104.95	104.00	6.4	30,286	0.02%
2023/09/25	5	105.20	12	105.50	105.50	-7	31,242	-0.02%
2023/09/22	9	105.44	2.1	105.00	105.00	6.9	31,773	0.02%
2023/09/21	33.1	105.30	5	105.00	105.00	28.1	32,181	0.09%
2023/09/20	3	106.00	8	106.00	106.00	-5	32,555	-0.02%
2023/09/19	0	0.00	22.5	106.78	106.50	-22.5	33,360	-0.07%
2023/09/18	9	106.00	10	106.00	106.50	-1	34,796	0.00%
2023/09/15	15	106.40	1.1	106.32	106.00	13.9	35,058	0.04%
2023/09/14	1	106.50	1.4	106.50	106.50	-0.4	34,962	0.00%
2023/09/13	4	106.00	1	106.00	106.00	3	35,116	0.01%
2023/09/12	301	106.50	35	106.99	107.50	266	35,594	0.75%	大買/鉅額交易
2023/09/11	39.5	105.47	36	105.07	105.00	3.5	35,679	0.01%
2023/09/08	5.1	105.30	2	105.25	106.00	3.1	35,975	0.01%
2023/09/07	16	105.53	2	105.50	105.50	14	36,936	0.04%
2023/09/06	21	106.48	0	0.00	106.00	21	38,325	0.05%
2023/09/05	3	106.50	0	0.00	107.00	3	38,319	0.01%
2023/09/04	2.1	106.26	23	106.43	106.50	-20.9	38,384	-0.05%
2023/09/01	495	107.00	24.9	106.88	107.50	470.1	38,403	1.22%	大買/鉅額交易
2023/08/31	3.7	105.87	1	106.00	106.50	2.7	38,772	0.01%
2023/08/30	9.2	106.43	11.1	106.18	106.00	-1.9	38,234	0.00%
2023/08/29	42.5	105.76	3	105.83	106.00	39.5	38,783	0.10%
2023/08/28	7.2	108.84	10	108.30	108.00	-2.8	38,485	-0.01%
2023/08/25	0	108.50	4	108.00	108.00	-4	39,185	-0.01%
2023/08/24	3	109.33	26.8	109.30	109.50	-23.8	40,302	-0.06%
2023/08/23	1	106.50	1.4	107.00	106.50	-0.4	40,756	0.00%
2023/08/22	2.1	106.52	6.1	106.42	106.50	-4	41,061	-0.01%
2023/08/21	44.1	106.45	10.4	106.48	106.00	33.7	41,271	0.08%
2023/08/18	32.1	106.47	4	105.75	106.00	28.1	41,354	0.07%
2023/08/17	3.3	105.74	2	106.50	106.50	1.3	41,432	0.00%
2023/08/16	35.5	106.14	2	106.25	105.50	33.5	41,323	0.08%
2023/08/15	38.3	107.77	25	107.96	107.00	13.3	41,146	0.03%
2023/08/14	4	109.75	4	109.50	110.00	0	40,542	0.00%
2023/08/11	12	108.88	1	110.00	108.50	11	40,690	0.03%
2023/08/10	4	109.88	7	109.86	110.00	-3	41,012	-0.01%
2023/08/09	2	110.75	21	110.86	110.50	-19	41,109	-0.05%
2023/08/08	3	110.50	299	110.04	110.50	-296	41,947	-0.71%	大賣/鉅額交易
2023/08/07	17.2	111.02	9	111.83	109.50	8.2	41,823	0.02%
2023/08/04	6.1	110.49	4.1	110.49	111.00	2	41,358	0.00%
2023/08/02	6.1	108.66	16.7	108.47	108.00	-10.6	41,384	-0.03%
2023/08/01	3	109.83	3.8	109.97	110.50	-0.8	40,993	0.00%
2023/07/31	4	108.88	8	109.00	108.50	-4	40,803	-0.01%
2023/07/28	14	109.93	1	109.50	109.50	13	40,510	0.03%
2023/07/27	203.1	111.50	2	111.25	110.50	201.1	40,589	0.50%	大買/鉅額交易
2023/07/26	16	111.84	57.9	111.31	111.50	-41.9	40,899	-0.10%
2023/07/25	9.2	110.94	19.7	110.95	112.00	-10.5	40,721	-0.03%
2023/07/24	1	108.00	7.5	107.67	108.00	-6.5	39,989	-0.02%
2023/07/21	3.1	107.19	0.1	107.50	107.50	3	40,226	0.01%
2023/07/20	12.2	108.22	15.1	108.17	108.00	-2.9	40,260	-0.01%
2023/07/19	14	110.07	17	108.53	108.50	-3	40,018	-0.01%
2023/07/18	26.7	112.37	49.1	112.23	112.00	-22.4	39,654	-0.06%
2023/07/17	8	109.94	23.3	110.15	110.50	-15.3	39,110	-0.04%
2023/07/14	0	0.00	16	108.78	109.50	-16	38,735	-0.04%
2023/07/13	6.1	108.00	5	108.10	107.00	1.1	38,284	0.00%
2023/07/12	10.1	107.05	25	106.30	107.50	-14.9	38,042	-0.04%
2023/07/11	23.2	104.57	3	104.50	105.00	20.2	37,842	0.05%
2023/07/10	27.1	105.11	1	104.50	104.50	26.1	37,828	0.07%
2023/07/07	3.3	105.77	26	105.00	105.50	-22.7	37,756	-0.06%
2023/07/06	34.7	106.11	16.8	105.96	105.50	17.9	37,732	0.05%
2023/07/05	33.8	108.57	12	108.71	108.50	21.8	36,789	0.06%
2023/07/04	81.8	111.03	3.1	111.51	110.00	78.7	36,139	0.22%
2023/07/03	49	114.57	32	114.59	115.00	17	35,462	0.05%
2023/06/30	28.8	112.38	149	111.63	113.00	-120.2	34,309	-0.35%	大賣/鉅額交易
2023/06/29	20.7	114.28	104	114.96	113.00	-83.3	33,829	-0.25%	大賣/
2023/06/28	111.1	114.97	63.7	115.05	115.00	47.4	33,522	0.14%	大買/
2023/06/27	27.1	114.82	20	114.85	114.00	7.1	33,179	0.02%
2023/06/26	22	115.66	23.4	115.32	115.50	-1.4	32,601	0.00%
2023/06/21	2	112.75	11.5	112.87	113.00	-9.5	32,082	-0.03%
2023/06/20	8	112.62	24.2	112.87	112.50	-16.2	32,028	-0.05%
2023/06/19	0	0.00	28	112.16	112.50	-28	31,892	-0.09%
2023/06/16	13.1	111.31	2.2	112.23	111.00	10.9	31,825	0.03%
2023/06/15	8.1	111.19	48.1	111.88	111.50	-40	31,398	-0.13%
2023/06/14	1.1	112.50	33.5	112.75	112.50	-32.5	31,855	-0.10%
2023/06/13	9.4	112.25	86.8	112.68	112.50	-77.3	31,723	-0.24%
2023/06/12	28	111.00	59.3	109.89	110.50	-31.3	30,901	-0.10%
2023/06/09	3	107.50	4.4	107.89	108.00	-1.4	29,760	0.00%
2023/06/08	24	107.10	4	107.00	107.00	20	29,876	0.07%
2023/06/07	0	0.00	11	107.73	108.00	-11	30,051	-0.04%
2023/06/06	9.2	106.13	6	106.50	107.00	3.2	30,703	0.01%
2023/06/05	14	107.61	110.8	107.98	107.50	-96.8	30,622	-0.32%	大賣/
2023/06/02	17	108.00	27	108.52	108.00	-10	31,419	-0.03%
2023/06/01	6	107.08	18.7	107.41	108.00	-12.7	31,156	-0.04%
2023/05/31	17	106.38	1.1	106.50	106.50	15.9	30,871	0.05%
2023/05/30	23.1	107.17	48.1	107.08	107.00	-25	30,356	-0.08%
2023/05/29	47.4	105.03	39.8	104.85	105.50	7.6	29,635	0.03%
2023/05/26	13.2	102.42	4	102.50	102.50	9.2	29,233	0.03%
2023/05/25	22	102.61	1.8	102.72	102.50	20.2	28,999	0.07%
2023/05/24	2.3	102.54	0	0.00	103.00	2.3	28,936	0.01%
2023/05/23	6.1	102.58	8.8	102.90	102.50	-2.6	28,904	-0.01%
2023/05/22	1	102.50	4	102.50	103.00	-3	28,907	-0.01%
2023/05/19	6	102.50	0	0.00	103.00	6	29,083	0.02%
2023/05/18	2	102.50	2	102.75	103.00	0	29,193	0.00%
2023/05/17	3.1	102.02	59.3	102.69	102.50	-56.2	29,333	-0.19%
2023/05/16	11	102.36	8.3	102.44	102.00	2.7	28,993	0.01%
2023/05/15	44.1	102.06	2	102.25	102.00	42.1	28,601	0.15%
2023/05/12	9	105.83	121.3	105.01	102.50	-112.3	28,557	-0.39%	大賣/鉅額交易
2023/05/11	9	105.83	121.3	105.01	105.00	-112.3	27,867	-0.40%	大賣/鉅額交易
2023/05/10	35	106.49	9	106.33	106.50	26	27,910	0.09%
2023/05/09	10.7	105.49	31	105.71	106.50	-20.3	28,140	-0.07%
2023/05/08	9	105.11	3	105.00	105.00	6	28,301	0.02%
2023/05/05	1.8	105.00	1	105.00	105.00	0.8	28,849	0.00%
2023/05/04	6	105.00	5	105.50	105.00	1	29,465	0.00%
2023/05/03	2	105.50	4.1	105.75	105.50	-2.1	29,917	-0.01%
2023/05/02	3	105.67	34.1	105.65	106.00	-31.1	30,781	-0.10%
2023/04/28	0	0.00	11	104.14	104.50	-11	31,312	-0.04%
2023/04/27	11	103.41	1	104.00	103.50	10	31,454	0.03%
2023/04/26	8	103.50	17.1	103.97	103.50	-9.1	31,624	-0.03%
2023/04/25	12	103.08	1	103.00	103.00	11	31,354	0.04%
2023/04/24	4	103.63	7.2	103.88	103.50	-3.2	31,215	-0.01%
2023/04/21	4	104.25	19.2	104.56	104.00	-15.2	31,240	-0.05%
2023/04/20	0	0.00	14.7	104.24	104.50	-14.7	31,018	-0.05%
2023/04/19	8	103.75	10	103.85	104.00	-2	31,244	-0.01%
2023/04/18	4	104.00	10	104.50	104.50	-6	31,266	-0.02%
2023/04/17	13.1	104.00	2	104.25	104.00	11.1	31,594	0.04%
2023/04/14	1	104.50	3.1	104.01	104.50	-2.1	32,030	-0.01%
2023/04/13	8.1	102.63	10	102.95	103.00	-1.9	32,380	-0.01%
2023/04/12	9.3	102.62	2.4	102.57	102.50	6.9	32,302	0.02%
2023/04/11	8	103.06	4	103.63	103.50	4	32,585	0.01%
2023/04/10	5.2	103.40	2.5	103.10	103.00	2.7	32,478	0.01%
2023/04/07	2	103.00	6	103.67	103.00	-4	32,418	-0.01%
2023/04/06	5	103.40	7	104.79	103.50	-2	32,371	-0.01%
2023/03/31	2	104.00	1.1	104.52	104.00	1	31,976	0.00%
2023/03/30	7	103.93	3	104.00	104.50	4	32,025	0.01%
2023/03/29	3.1	103.34	2.1	103.74	103.50	1	32,165	0.00%
2023/03/28	5	103.20	1	103.50	103.00	4	32,556	0.01%
2023/03/27	18.1	104.06	0	104.50	103.50	18.1	32,645	0.06%
2023/03/24	22	104.73	34.2	105.19	105.50	-12.2	33,306	-0.04%
2023/03/23	1	103.00	4.9	103.57	103.50	-3.9	32,568	-0.01%
2023/03/22	3.5	103.50	7.8	103.95	103.50	-4.3	32,454	-0.01%
2023/03/21	0	103.50	9	103.33	103.50	-9	32,672	-0.03%
2023/03/20	21	102.93	1	103.00	102.50	20	32,644	0.06%
2023/03/17	3	103.00	37.6	103.50	103.50	-34.6	32,828	-0.11%
2023/03/16	6	102.33	2.9	102.48	102.00	3.1	32,303	0.01%
2023/03/15	9.5	102.45	4.7	102.61	102.50	4.8	32,585	0.01%
2023/03/14	15.1	101.97	1	102.50	102.00	14.1	33,160	0.04%
2023/03/13	8	102.06	13.2	102.35	103.00	-5.2	33,434	-0.02%
2023/03/10	19	101.71	3	101.83	102.00	16	34,333	0.05%
2023/03/09	40.9	102.77	25	102.86	102.50	15.9	34,973	0.05%
2023/03/08	17.1	104.47	2.2	104.97	104.00	15	35,167	0.04%
2023/03/07	203.1	104.52	60.3	104.72	105.00	142.8	35,211	0.41%	大買/鉅額交易
2023/03/06	3	103.67	25.5	103.58	103.50	-22.5	34,782	-0.06%
2023/03/03	2.2	102.55	23	103.26	102.50	-20.8	34,733	-0.06%
2023/03/02	310	102.50	2	102.50	102.50	308	34,949	0.88%	大買/鉅額交易
2023/03/01	23	101.50	7.4	102.11	102.00	15.6	35,010	0.04%
2023/02/24	28.1	102.16	7	102.07	101.00	21.1	34,736	0.06%
2023/02/23	2	102.50	3.1	102.52	103.00	-1.1	34,341	0.00%
2023/02/22	13	101.73	5	101.70	102.00	8	34,713	0.02%
2023/02/21	5.2	102.60	5	102.80	102.50	0.2	34,783	0.00%
2023/02/20	5.1	103.10	5.1	103.50	103.00	0	35,331	0.00%
2023/02/17	3.1	103.00	15	103.43	103.50	-11.9	35,745	-0.03%
2023/02/16	8	103.38	41.1	103.33	103.50	-33.1	36,384	-0.09%
2023/02/15	12	102.00	36	102.25	102.50	-24	37,202	-0.06%
2023/02/14	10	101.50	4.7	101.83	102.00	5.3	37,250	0.01%
2023/02/13	12	101.50	10	101.50	101.00	2	37,616	0.01%
2023/02/10	3	101.67	6.5	101.50	101.50	-3.5	37,809	-0.01%
2023/02/09	9	100.50	10	100.85	101.00	-1	38,059	0.00%
2023/02/08	8.2	100.70	5	100.60	100.50	3.2	38,379	0.01%
2023/02/07	21.1	101.05	3	101.33	100.50	18.1	38,627	0.05%
2023/02/06	31	101.56	24	101.67	101.50	7	38,581	0.02%
2023/02/03	40.6	99.77	4	99.65	99.60	36.6	38,523	0.09%
2023/02/02	14	100.18	3	100.33	100.00	11	38,531	0.03%
2023/02/01	23.2	100.09	16.2	100.39	100.00	7.1	38,077	0.02%
2023/01/31	21.5	100.09	11	100.17	99.70	10.5	37,933	0.03%
2023/01/30	92	98.50	6	98.90	98.10	86	37,093	0.23%
2023/01/17	14.5	98.21	0.1	98.47	98.10	14.4	36,341	0.04%
2023/01/16	79.7	98.26	2	98.20	98.10	77.7	36,361	0.21%
2023/01/13	2.6	98.97	16	98.80	98.60	-13.4	36,315	-0.04%
2023/01/12	6.2	98.98	0.1	99.00	98.60	6.1	36,978	0.02%
2023/01/11	2	99.20	8	99.40	99.10	-6	37,569	-0.02%
2023/01/10	2.4	99.36	3	99.70	99.40	-0.7	37,879	0.00%
2023/01/09	16	99.20	19	99.31	99.10	-3	38,027	-0.01%
2023/01/06	8.1	98.51	5	98.72	98.40	3.1	37,890	0.01%
2023/01/05	24.2	98.16	5	98.20	98.00	19.2	38,045	0.05%
2023/01/04	32.9	98.32	4	98.38	98.10	28.9	38,079	0.08%
2023/01/03	50.7	98.71	29.1	98.28	99.10	21.6	38,013	0.06%
2022/12/30	54.1	99.91	1	100.00	99.90	53.1	37,602	0.14%
2022/12/29	18.4	99.73	2	99.70	99.70	16.4	37,753	0.04%
2022/12/28	7.5	100.10	10	100.00	100.50	-2.5	38,005	-0.01%
2022/12/27	5	100.70	1	101.00	100.50	4	37,915	0.01%
2022/12/26	0	0.00	3.2	100.53	101.00	-3.2	38,115	-0.01%
2022/12/23	5	100.50	0.2	101.00	101.00	4.9	38,434	0.01%
2022/12/22	12.2	100.54	31	100.66	101.00	-18.9	38,849	-0.05%
2022/12/21	15	100.17	3.2	100.66	100.00	11.8	39,308	0.03%
2022/12/20	34.4	100.44	9.5	100.45	100.00	24.8	39,198	0.06%
2022/12/19	2	100.50	4	101.25	101.50	-2	39,135	-0.01%
2022/12/16	45.3	100.56	14	101.11	100.50	31.3	38,899	0.08%
2022/12/15	9	101.56	2	102.25	101.50	7	38,102	0.02%
2022/12/14	2.1	101.51	9	102.33	102.50	-7	38,124	-0.02%
2022/12/13	20.2	101.20	1	101.50	101.00	19.2	38,141	0.05%
2022/12/12	9.1	101.67	15	101.70	102.00	-6	37,850	-0.02%
2022/12/09	15.1	102.03	12.1	102.50	102.00	3	38,145	0.01%
2022/12/08	37.1	102.01	11	102.41	101.50	26.1	37,890	0.07%
2022/12/07	24.1	102.27	4.5	102.64	102.00	19.6	37,817	0.05%
2022/12/06	35.6	103.64	12	102.63	103.00	23.6	37,621	0.06%
2022/12/05	10	106.00	3.2	106.15	105.50	6.9	37,014	0.02%
2022/12/02	119.2	104.57	61.1	105.30	105.50	58.1	36,500	0.16%	大買/
2022/12/01	8	102.50	54	102.59	103.00	-46	35,734	-0.13%
2022/11/30	8	100.81	10	101.25	100.50	-2	34,905	-0.01%
2022/11/29	14.1	99.86	11	100.00	100.00	3.1	34,038	0.01%
2022/11/28	24.1	99.99	25.3	100.01	100.00	-1.2	33,757	0.00%
2022/11/25	28.2	100.71	10	101.00	100.50	18.2	33,605	0.05%
2022/11/24	17.2	100.24	9	100.50	101.00	8.2	33,507	0.02%
2022/11/23	27	100.72	4.4	101.05	100.50	22.6	33,169	0.07%
2022/11/22	16.2	100.04	0	0.00	100.50	16.2	33,091	0.05%
2022/11/21	25.1	100.16	1	100.50	100.00	24.1	32,902	0.07%
2022/11/18	81	101.88	47	101.00	100.50	34	32,636	0.10%
2022/11/17	9.1	101.34	10.1	101.25	101.50	-1.1	32,326	0.00%
2022/11/16	34	101.96	23.8	101.75	101.50	10.2	32,188	0.03%
2022/11/15	35.1	101.86	10	101.80	101.50	25.1	31,685	0.08%
2022/11/14	27	100.58	14.5	100.03	101.50	12.5	31,198	0.04%
2022/11/11	66.2	100.74	16	100.81	100.00	50.2	30,512	0.16%
2022/11/10	10.6	100.67	0.2	101.00	100.50	10.4	29,543	0.04%
2022/11/09	33.1	101.94	8	101.69	102.50	25.1	29,373	0.09%
2022/11/08	112.3	100.22	21	100.05	100.00	91.3	29,190	0.31%	大買/
2022/11/07	23.3	99.95	0	0.00	100.00	23.3	29,498	0.08%
2022/11/04	35.3	99.95	3.3	100.01	100.50	32	29,858	0.11%
2022/11/03	12.1	100.88	0	0.00	101.00	12.1	29,990	0.04%
2022/11/02	13	101.46	0	0.00	102.00	13	29,765	0.04%
2022/11/01	15.4	101.35	0.3	102.00	101.50	15.1	29,668	0.05%
2022/10/31	4.4	102.05	0.1	102.50	102.50	4.3	29,304	0.01%
2022/10/27	3	104.50	13	104.08	104.00	-10	29,368	-0.03%
2022/10/26	0	0.00	32	103.48	104.00	-32	29,519	-0.11%
2022/10/25	3	102.33	46	102.89	103.50	-43	29,293	-0.15%
2022/10/24	3	103.00	0	0.00	103.00	3	29,045	0.01%
2022/10/21	3	102.83	5.3	103.00	103.50	-2.3	28,923	-0.01%
2022/10/20	14.8	101.57	3	101.67	102.50	11.8	29,034	0.04%
2022/10/19	9.3	103.45	1	103.50	103.00	8.3	28,453	0.03%
2022/10/18	19	103.68	11	104.05	103.50	8	28,204	0.03%
2022/10/17	10	104.50	15	104.83	105.00	-5	28,041	-0.02%
2022/10/14	33.1	104.92	43.1	104.87	105.00	-10	27,956	-0.04%
2022/10/13	10	103.90	12	103.50	103.50	-2	28,122	-0.01%
2022/10/12	18.6	102.77	42	103.82	103.00	-23.4	27,974	-0.08%
2022/10/11	25	104.78	11	104.45	104.00	14	27,628	0.05%
2022/10/07	7.3	107.07	11.5	107.35	107.50	-4.3	27,413	-0.02%
2022/10/06	25	107.30	48	107.13	107.50	-23	27,815	-0.08%
2022/10/05	25	105.68	38.2	106.77	107.00	-13.1	27,893	-0.05%
2022/10/04	11	102.50	3	102.50	102.50	8	27,455	0.03%
2022/10/03	9	101.11	0	0.00	101.00	9	27,474	0.03%
2022/09/30	4.3	100.54	1	100.50	102.00	3.3	27,695	0.01%
2022/09/29	13.2	101.31	2	101.00	101.50	11.2	27,913	0.04%
2022/09/28	21.3	101.55	5.4	100.88	100.50	15.9	28,002	0.06%
2022/09/27	8.7	103.65	1	103.50	103.50	7.7	27,942	0.03%
2022/09/26	10.1	104.30	7.5	103.80	104.00	2.7	28,760	0.01%
2022/09/23	5.9	106.97	4	107.00	106.50	1.9	29,122	0.01%
2022/09/22	10.2	106.51	40	106.63	107.00	-29.8	29,606	-0.10%
2022/09/21	3.1	107.32	0	0.00	107.00	3.1	29,763	0.01%
2022/09/20	20	107.13	15.1	107.50	108.50	4.9	29,793	0.02%
2022/09/19	5.1	106.90	2.3	107.00	107.00	2.8	29,797	0.01%
2022/09/16	3.1	107.18	0	0.00	107.50	3.1	30,004	0.01%
2022/09/15	2.1	108.00	1.3	108.00	108.00	0.8	30,148	0.00%
2022/09/14	6.1	107.76	3	107.50	107.50	3.1	30,383	0.01%
2022/09/13	0	0.00	4.1	109.99	110.00	-4.1	30,584	-0.01%
2022/09/12	5.2	108.00	2	108.00	108.50	3.2	30,594	0.01%
2022/09/08	14	106.54	27	106.91	107.00	-13	31,113	-0.04%
2022/09/07	22.7	107.04	1	107.50	106.00	21.7	31,387	0.07%
2022/09/06	7.1	108.21	0.8	108.00	108.50	6.3	31,270	0.02%
2022/09/05	2	108.00	5.8	107.91	108.00	-3.8	31,528	-0.01%
2022/09/02	4.1	108.00	10.6	107.50	107.50	-6.5	31,931	-0.02%
2022/09/01	12.2	107.79	4	107.63	107.50	8.2	32,046	0.03%
2022/08/31	1.3	108.78	1	108.00	109.00	0.3	31,915	0.00%
2022/08/30	11	108.41	0.7	108.50	108.50	10.3	31,741	0.03%
2022/08/29	15.2	108.40	2	108.50	108.00	13.2	32,006	0.04%
2022/08/26	6	109.50	0	0.00	110.50	6	32,155	0.02%
2022/08/25	1	109.50	4	110.00	109.50	-3	32,478	-0.01%
2022/08/24	6.5	109.62	13	109.04	109.50	-6.5	33,426	-0.02%
2022/08/23	1.1	110.00	5	110.20	110.00	-3.9	34,509	-0.01%
2022/08/22	2.1	110.50	5	110.50	111.00	-2.9	34,940	-0.01%
2022/08/19	27.8	111.09	1.9	111.24	111.00	25.9	35,525	0.07%
2022/08/18	5	111.20	0	0.00	112.00	5	35,898	0.01%
2022/08/17	2	112.00	3	111.83	112.50	-1	36,728	0.00%
2022/08/16	15.3	111.59	15.5	111.19	111.00	-0.2	36,840	0.00%
2022/08/15	17	112.29	39.7	112.65	112.00	-22.7	36,930	-0.06%
2022/08/12	12	113.29	26.8	113.30	112.50	-14.8	37,208	-0.04%
2022/08/11	3	111.50	36.9	112.12	113.00	-33.9	37,022	-0.09%
2022/08/10	12	110.04	8.2	110.06	110.00	3.8	36,918	0.01%
2022/08/09	1	108.50	38	108.67	109.00	-37	36,398	-0.10%
2022/08/08	1.2	107.50	20	107.00	108.00	-18.8	36,343	-0.05%
2022/08/05	2	108.25	2.1	108.74	108.00	-0.1	36,295	0.00%
2022/08/04	13	107.92	23.1	108.09	108.00	-10.1	36,249	-0.03%
2022/08/03	3.3	107.04	17	107.03	108.50	-13.8	35,932	-0.04%
2022/08/02	5.2	107.21	8	107.25	108.00	-2.8	35,709	-0.01%
2022/08/01	0	0.00	2	108.50	109.00	-2	35,441	-0.01%
2022/07/29	3.2	108.81	26.2	108.50	109.00	-23	35,652	-0.06%
2022/07/28	0.4	108.50	2	108.50	108.50	-1.7	35,867	0.00%
2022/07/27	9.1	108.27	27	108.02	108.00	-17.9	36,003	-0.05%
2022/07/26	1	107.50	4	107.63	108.00	-3	35,778	-0.01%
2022/07/25	2	107.25	9.1	107.55	107.50	-7.1	35,635	-0.02%
2022/07/22	21	105.98	1	106.00	106.00	20	35,447	0.06%
2022/07/21	3	104.00	13.5	104.59	105.50	-10.5	35,462	-0.03%
2022/07/20	30	103.98	15	104.43	103.50	15	35,419	0.04%
2022/07/19	7	104.14	21	103.50	104.00	-14	35,511	-0.04%
2022/07/18	45	104.50	0	0.00	105.00	45	35,446	0.13%
2022/07/15	26.5	105.09	16	105.19	105.00	10.5	35,469	0.03%
2022/07/14	8	104.56	21	105.21	105.00	-13	35,384	-0.04%
2022/07/13	20.1	103.00	16.2	102.98	102.50	3.9	34,910	0.01%
2022/07/12	15.1	100.17	10	100.40	100.50	5.1	34,569	0.01%
2022/07/11	9.2	101.01	4	101.13	101.00	5.2	34,330	0.02%
2022/07/08	3.2	102.09	1	102.50	102.00	2.2	34,172	0.01%
2022/07/07	15.1	101.87	31.4	102.44	103.50	-16.4	33,867	-0.05%
2022/07/06	25.2	101.56	8	100.94	100.50	17.2	33,478	0.05%
2022/07/05	16.1	102.38	21.1	101.93	102.50	-5	33,199	-0.02%
2022/07/04	21.6	100.79	4.1	100.99	100.00	17.6	32,860	0.05%
2022/07/01	32.7	107.22	7.1	106.51	106.00	25.6	32,262	0.08%
2022/06/30	8.1	109.26	2	109.50	109.00	6.1	31,744	0.02%
2022/06/29	7	111.36	2	111.25	111.00	5	31,393	0.02%
2022/06/28	0	0.00	13.1	111.73	112.00	-13.1	31,168	-0.04%
2022/06/27	19	111.47	12	111.50	111.00	7	31,040	0.02%
2022/06/24	1.1	110.47	7	110.00	110.00	-6	30,863	-0.02%
2022/06/23	23.5	108.30	14.4	108.12	108.00	9.2	30,701	0.03%
2022/06/22	6.6	110.38	3.1	110.02	109.50	3.5	30,281	0.01%
2022/06/21	0	111.75	3.6	111.15	112.00	-3.6	30,597	-0.01%
2022/06/20	8.1	109.62	11.2	109.95	109.00	-3.2	30,276	-0.01%
2022/06/17	7.3	110.02	28.1	110.04	109.50	-20.8	30,071	-0.07%
2022/06/16	4	111.88	0.1	111.00	111.50	3.9	29,597	0.01%
2022/06/15	2	112.00	4	112.38	112.00	-2	30,439	-0.01%
2022/06/14	16	111.44	11.1	111.23	111.50	4.9	30,755	0.02%
2022/06/13	12.4	111.71	3	111.17	111.50	9.4	30,823	0.03%
2022/06/10	1	115.00	4	114.75	114.00	-3	30,587	-0.01%
2022/06/09	4.1	114.61	8.2	114.77	115.50	-4.1	30,617	-0.01%
2022/06/08	5.5	113.91	4.3	114.00	114.00	1.1	30,518	0.00%
2022/06/07	18.6	114.16	10	113.90	113.50	8.6	30,625	0.03%
2022/06/06	6.3	114.20	12.4	115.40	115.50	-6.1	30,483	-0.02%
2022/06/02	6.1	114.67	38.1	114.84	114.00	-32	30,890	-0.10%
2022/06/01	19.4	114.68	32.9	114.87	114.50	-13.5	31,010	-0.04%
2022/05/31	13.1	112.42	50.6	111.60	113.00	-37.5	30,133	-0.12%
2022/05/30	4.5	110.00	29.3	110.19	110.50	-24.9	28,871	-0.09%
2022/05/27	0	0.00	9.2	110.39	110.00	-9.2	28,372	-0.03%
2022/05/26	4.3	109.57	0	0.00	109.00	4.3	27,992	0.02%
2022/05/25	1	109.50	22.8	109.34	109.50	-21.8	27,818	-0.08%
2022/05/24	13.1	108.92	14.5	108.49	108.00	-1.4	27,347	-0.01%
2022/05/23	11.2	108.27	0.5	108.02	108.00	10.7	26,969	0.04%
2022/05/20	25.5	107.77	90.6	108.31	107.00	-65.1	26,832	-0.24%
2022/05/19	4.5	106.11	10.7	106.34	107.50	-6.2	26,456	-0.02%
2022/05/18	5.2	106.58	20.2	106.75	107.00	-15	26,023	-0.06%
2022/05/17	2	104.50	5	105.00	105.00	-3	25,518	-0.01%
2022/05/16	4	104.38	2	104.00	104.50	2	25,323	0.01%
2022/05/12	2.4	102.56	1	102.50	102.00	1.4	25,217	0.01%
2022/05/11	3	103.33	8	103.50	103.00	-5	25,124	-0.02%
2022/05/10	16	103.50	6	103.92	104.00	10	25,133	0.04%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	3.1	103.34	1.5	103.33	104.00	1.6	25,527	0.01%
2022/05/05	2	105.25	96	104.97	104.50	-94	25,631	-0.37%
2022/05/04	1	104.00	5.1	103.90	104.00	-4.1	25,602	-0.02%
2022/05/03	9	102.00	5	102.00	102.50	4	25,586	0.02%
2022/04/29	3	102.00	4.2	101.64	102.00	-1.2	25,993	0.00%
2022/04/28	1.4	101.00	3	100.83	101.50	-1.6	26,305	-0.01%
2022/04/27	9.1	100.05	0.1	100.50	100.00	9	26,323	0.03%
2022/04/26	4	100.88	1.5	101.17	101.00	2.5	26,227	0.01%
2022/04/25	37.7	101.10	1.3	100.61	100.50	36.4	26,131	0.14%
2022/04/22	1	102.50	33	102.98	103.50	-32	25,723	-0.12%
2022/04/21	1	103.00	3	103.67	103.00	-2	26,086	-0.01%
2022/04/20	7	102.43	2	102.75	103.00	5	26,106	0.02%
2022/04/19	25.7	102.67	2	102.75	102.00	23.7	26,095	0.09%
2022/04/18	0.1	102.50	7	102.50	102.50	-6.9	26,235	-0.03%
2022/04/15	28	103.48	4	103.13	103.00	24	26,622	0.09%
2022/04/14	18	104.47	4	104.13	104.00	14	27,070	0.05%
2022/04/13	0	0.00	4.1	103.76	104.00	-4.1	27,740	-0.01%
2022/04/12	24.3	102.55	3	102.83	102.00	21.3	29,846	0.07%
2022/04/11	15.2	102.11	8	102.06	102.00	7.2	29,853	0.02%
2022/04/08	29.2	102.79	0	0.00	103.00	29.2	29,736	0.10%
2022/04/07	10	103.65	1.1	103.50	103.00	8.9	29,605	0.03%
2022/04/06	6.2	104.67	0	0.00	105.00	6.2	29,253	0.02%
2022/04/01	6.1	104.75	3	105.00	104.50	3.1	28,990	0.01%
2022/03/31	1	106.50	2	106.25	106.00	-1	28,748	0.00%
2022/03/30	0.2	105.74	0	0.00	105.50	0.2	28,608	0.00%
2022/03/29	4	105.38	0	0.00	105.50	4	28,506	0.01%
2022/03/28	5	105.30	18.7	105.65	106.00	-13.7	28,443	-0.05%
2022/03/25	15	106.47	2	106.00	106.00	13	28,332	0.05%
2022/03/24	11.7	106.43	21.5	107.20	106.50	-9.8	28,289	-0.03%
2022/03/23	1.1	104.50	2.1	104.51	105.50	-1	27,980	0.00%
2022/03/21	7	105.07	0	0.00	104.50	7	28,256	0.02%
2022/03/18	7	104.36	6	104.92	106.00	1	28,271	0.00%
2022/03/17	17	103.27	51	103.61	104.00	-34	27,192	-0.13%
2022/03/16	9.2	100.78	6.8	101.79	101.50	2.3	26,806	0.01%
2022/03/15	37	101.70	6.2	101.21	101.00	30.8	26,458	0.12%
2022/03/14	0.3	103.00	1	103.50	102.50	-0.8	26,525	0.00%
2022/03/11	2	103.25	2	103.25	103.50	0	26,516	0.00%
2022/03/10	1	103.00	81.5	103.11	103.00	-80.5	26,500	-0.30%
2022/03/09	10.1	101.70	22	101.64	101.50	-11.9	26,385	-0.05%
2022/03/08	55.4	101.27	6.1	100.84	101.50	49.3	26,349	0.19%
2022/03/07	60.1	103.80	6.1	102.67	102.50	54	25,720	0.21%
2022/03/04	4	104.38	8	104.50	105.00	-4	25,816	-0.02%
2022/03/03	1.5	104.67	0	0.00	104.50	1.5	25,972	0.01%
2022/03/02	53	104.04	65	104.60	104.50	-12	26,143	-0.05%
2022/03/01	9	105.33	3	104.33	104.50	6	26,204	0.02%
2022/02/25	7.1	103.01	6.5	103.12	103.00	0.6	26,220	0.00%
2022/02/24	28.1	103.18	22	103.00	102.50	6.1	26,098	0.02%
2022/02/23	12	104.96	5	105.00	105.00	7	25,606	0.03%
2022/02/22	12.2	104.38	12	104.08	104.50	0.2	25,709	0.00%
2022/02/21	1.1	106.45	6	106.17	106.00	-4.9	25,784	-0.02%
2022/02/18	13.1	105.39	13	105.50	105.50	0.1	25,924	0.00%
2022/02/17	7.1	105.92	11	105.77	106.00	-3.9	25,998	-0.01%
2022/02/16	5	105.00	4	105.25	105.50	1	26,003	0.00%
2022/02/15	6	104.75	1	104.00	104.00	5	26,223	0.02%
2022/02/14	5.1	104.01	1	104.00	104.00	4.1	26,310	0.02%
2022/02/11	4.5	105.30	6	105.08	106.00	-1.5	26,318	-0.01%
2022/02/10	1.7	106.21	8.6	106.18	106.50	-6.9	26,440	-0.03%
2022/02/09	15.3	106.01	24.5	106.06	106.50	-9.2	26,437	-0.03%
2022/02/08	15	105.67	30.2	105.13	105.50	-15.2	26,352	-0.06%
2022/02/07	15.1	102.90	13	103.35	103.00	2.1	25,826	0.01%
2022/01/26	14.1	102.22	10	102.30	102.00	4.1	25,471	0.02%
2022/01/25	18.9	102.64	5	102.80	103.00	13.9	25,257	0.06%
2022/01/24	64	102.95	42.1	103.50	103.00	21.9	25,076	0.09%
2022/01/21	29.5	102.18	2	102.50	102.00	27.5	24,727	0.11%
2022/01/20	21.5	103.34	1	103.00	103.00	20.5	24,415	0.08%
2022/01/19	11.4	103.69	9	104.39	103.50	2.4	24,199	0.01%
2022/01/18	10	103.70	6	104.50	103.50	4	24,100	0.02%
2022/01/17	3.2	103.69	8	103.94	103.50	-4.8	24,204	-0.02%
2022/01/14	48	103.33	0	0.00	103.50	48	24,181	0.20%
2022/01/13	5	105.00	17.4	105.16	105.50	-12.4	24,050	-0.05%
2022/01/12	13	104.23	9	104.89	104.50	4	24,214	0.02%
2022/01/11	14.2	104.11	1	104.00	104.50	13.2	24,338	0.05%
2022/01/10	22	104.98	41	104.52	104.50	-19	24,605	-0.08%
2022/01/07	12.1	106.87	2	106.50	106.50	10.1	24,846	0.04%
2022/01/06	31.1	107.18	27	107.48	107.00	4.1	24,497	0.02%
2022/01/05	73.5	108.09	56.7	109.22	109.00	16.8	23,990	0.07%
2022/01/04	15.1	103.60	5	104.00	103.50	10.1	22,264	0.05%
2022/01/03	9.8	104.34	9.7	103.90	103.00	0.1	22,420	0.00%
2021/12/30	16	104.19	1	104.50	104.00	15	22,693	0.07%
2021/12/29	2.1	104.99	13.1	104.69	105.00	-11	23,058	-0.05%
2021/12/28	0.1	105.00	8	105.13	105.50	-7.9	23,528	-0.03%
2021/12/27	1	104.50	30.1	104.15	104.50	-29.1	23,690	-0.12%
2021/12/24	11	104.27	1	104.50	104.00	10	24,112	0.04%
2021/12/23	3	103.83	14.2	103.58	104.00	-11.2	24,295	-0.05%
2021/12/22	5.1	103.71	3	103.50	103.50	2.1	24,599	0.01%
2021/12/21	5.7	103.88	7.9	104.38	104.50	-2.2	24,777	-0.01%
2021/12/20	14.5	103.05	1	103.00	103.00	13.5	24,788	0.05%
2021/12/17	9.5	103.58	2	103.50	103.50	7.5	24,743	0.03%
2021/12/16	29.1	103.97	1	105.00	103.50	28.1	24,530	0.11%
2021/12/15	6	104.58	16.1	104.50	105.00	-10.1	24,606	-0.04%
2021/12/14	11.1	104.55	1.1	104.98	104.50	10	24,867	0.04%
2021/12/13	10.2	104.81	0	0.00	104.50	10.2	24,882	0.04%
2021/12/10	1.1	105.50	2	105.50	105.00	-0.9	25,648	0.00%
2021/12/09	6.6	105.95	2	105.50	106.00	4.6	25,628	0.02%
2021/12/08	20.4	105.93	0	0.00	105.00	20.4	25,632	0.08%
2021/12/07	7	106.14	0	0.00	106.00	7	25,267	0.03%
2021/12/06	3	106.50	3.1	105.70	106.50	-0.1	25,185	0.00%
2021/12/03	3	105.67	2	105.50	105.00	1	25,281	0.00%
2021/12/02	15.3	106.68	6	105.84	105.00	9.3	25,365	0.04%
2021/12/01	12	105.29	8	105.31	105.50	4	25,219	0.02%
2021/11/30	37.2	104.28	6	104.67	103.50	31.2	25,243	0.12%
2021/11/29	8.5	104.01	6.9	104.26	103.50	1.6	24,913	0.01%
2021/11/26	16.5	103.83	1	104.00	103.50	15.5	24,820	0.06%
2021/11/25	8.4	105.62	8	105.00	105.00	0.4	24,927	0.00%
2021/11/24	15.4	105.07	0	0.00	105.50	15.4	24,868	0.06%
2021/11/23	17.2	106.27	0	0.00	106.00	17.2	24,601	0.07%
2021/11/22	9.6	106.90	2	107.00	106.50	7.6	24,446	0.03%
2021/11/19	17.5	106.87	22	106.82	106.50	-4.5	24,384	-0.02%
2021/11/18	22	106.89	22.3	106.56	107.00	-0.3	24,337	0.00%
2021/11/17	26.6	107.43	6	107.83	107.00	20.6	24,205	0.08%
2021/11/16	2.3	108.07	12	108.08	108.00	-9.7	24,180	-0.04%
2021/11/15	28.1	108.93	6	109.00	108.00	22.1	24,775	0.09%
2021/11/12	1	108.98	8	108.81	109.00	-7	24,877	-0.03%
2021/11/11	8.2	107.63	7	107.64	107.50	1.2	24,858	0.00%
2021/11/10	3	109.00	14	108.68	109.00	-11	25,126	-0.04%
2021/11/09	6.9	107.49	20	107.58	108.00	-13.1	25,521	-0.05%
2021/11/08	14.4	107.15	13	107.50	107.50	1.4	25,431	0.01%
2021/11/05	9.2	107.74	18	108.14	109.00	-8.8	25,877	-0.03%
2021/11/04	8	108.19	8	108.38	108.00	0	26,297	0.00%
2021/11/03	1	108.00	1	108.00	107.50	0	26,495	0.00%
2021/11/02	15	107.83	13	108.00	107.50	2	26,978	0.01%
2021/11/01	19.4	107.19	19	107.11	106.50	0.4	26,974	0.00%
2021/10/29	9	107.06	2	107.00	107.00	7	27,025	0.03%
2021/10/28	1	108.50	9.1	108.12	108.50	-8.1	27,041	-0.03%
2021/10/27	0	108.00	7.1	108.00	108.00	-7	27,205	-0.03%
2021/10/26	1	108.50	11.5	108.96	109.00	-10.5	27,413	-0.04%
2021/10/25	1	108.48	28.2	107.84	108.00	-27.2	27,459	-0.10%
2021/10/22	3	107.67	9	108.11	107.50	-6	27,653	-0.02%
2021/10/21	3	108.00	2.1	107.98	108.00	0.9	27,868	0.00%
2021/10/20	4.1	107.39	5	107.70	107.50	-0.9	27,916	0.00%
2021/10/19	4.1	107.61	3.7	107.00	107.00	0.5	27,785	0.00%
2021/10/18	37	109.55	9.6	109.53	107.50	27.4	28,334	0.10%
2021/10/15	20	109.43	18.1	108.98	109.50	1.9	28,682	0.01%
2021/10/14	3	107.00	12	107.04	106.50	-9	28,303	-0.03%
2021/10/13	22	105.66	5	105.70	105.50	17	28,537	0.06%
2021/10/12	18.1	104.92	10	105.20	105.00	8.1	28,786	0.03%
2021/10/08	14	107.43	7	107.50	108.00	7	29,185	0.02%
2021/10/07	12.1	106.92	19	106.32	107.00	-7	29,179	-0.02%
2021/10/06	8	104.00	15.1	104.26	103.00	-7.1	29,150	-0.02%
2021/10/05	37	101.56	6.3	101.79	101.50	30.8	28,786	0.11%
2021/10/04	11.2	103.68	4	103.13	103.00	7.2	28,567	0.03%
2021/10/01	42.5	103.88	3	103.50	103.00	39.5	28,543	0.14%
2021/09/30	3	105.00	0	0.00	105.00	3	28,439	0.01%
2021/09/29	26.4	104.77	4.2	104.93	105.00	22.2	28,792	0.08%
2021/09/28	15.1	106.64	4.2	106.52	106.50	10.9	29,592	0.04%
2021/09/27	3	107.83	1	107.50	107.50	2	29,497	0.01%
2021/09/24	27	107.50	4	107.63	107.50	23	29,530	0.08%
2021/09/23	5.1	107.09	2	107.25	106.50	3.1	29,793	0.01%
2021/09/22	12.2	106.51	2.1	107.01	107.00	10.1	29,774	0.03%
2021/09/17	13.3	108.25	12.1	108.54	108.50	1.2	29,528	0.00%
2021/09/16	31	107.97	3.1	108.03	107.50	27.9	29,476	0.09%
2021/09/15	8	109.38	16	109.69	108.50	-8	29,612	-0.03%
2021/09/14	5	107.00	1.4	107.14	107.50	3.6	29,019	0.01%
2021/09/13	4	106.76	0	0.00	106.50	4	29,065	0.01%
2021/09/10	8.5	107.76	2.1	108.48	108.00	6.4	29,390	0.02%
2021/09/09	7	106.79	1.1	107.50	107.00	5.9	29,660	0.02%
2021/09/08	12.9	107.64	9.6	107.48	107.50	3.2	29,623	0.01%
2021/09/07	15.5	108.65	8.3	108.64	108.50	7.2	29,547	0.02%
2021/09/06	25	111.86	11.1	111.50	111.00	13.9	29,553	0.05%
2021/09/03	17.2	111.85	10.1	112.39	112.50	7.1	29,849	0.02%
2021/09/02	23	111.98	15.3	111.60	111.50	7.7	29,768	0.03%
2021/09/01	0	0.00	7	111.14	111.00	-7	29,654	-0.02%
2021/08/31	5	108.80	10	109.05	111.00	-5	29,587	-0.02%
2021/08/30	3	108.00	6	108.33	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	7	107.57	108.00	-7	29,666	-0.02%
2021/08/26	3.6	108.06	2	107.50	107.50	1.6	29,835	0.01%
2021/08/25	5	108.50	5.6	108.50	108.50	-0.5	30,168	0.00%
2021/08/24	7.1	108.28	14.1	108.57	109.00	-7	30,304	-0.02%
2021/08/23	11	106.36	24.3	106.96	107.50	-13.3	30,576	-0.04%
2021/08/20	7.1	104.14	11.2	103.87	104.50	-4	30,649	-0.01%
2021/08/19	54.1	104.02	7	103.36	103.00	47.1	31,163	0.15%
2021/08/18	14.3	106.15	10.1	105.01	107.00	4.2	30,717	0.01%
2021/08/17	6.7	106.49	11.1	107.41	106.50	-4.4	31,031	-0.01%
2021/08/16	10.6	107.57	8.1	107.02	107.50	2.4	31,124	0.01%
2021/08/13	17.2	109.12	11	109.50	109.00	6.2	31,441	0.02%
2021/08/12	4.1	108.90	7	109.36	109.00	-2.9	31,378	-0.01%
2021/08/11	11.7	107.38	7	108.00	109.00	4.7	31,859	0.01%
2021/08/10	35.4	109.19	1.2	109.75	108.50	34.2	32,440	0.11%
2021/08/09	1	112.00	8	111.69	112.00	-7	33,341	-0.02%
2021/08/06	20.1	112.87	9.2	112.22	112.50	10.9	33,684	0.03%
2021/08/05	7	111.64	4	111.75	112.00	3	34,169	0.01%
2021/08/04	15.5	112.02	7	112.00	112.00	8.5	36,329	0.02%
2021/08/03	4	111.25	8	111.75	111.50	-4	37,309	-0.01%
2021/08/02	4	111.25	20	111.95	113.00	-16	37,640	-0.04%
2021/07/30	5	110.00	4	110.13	110.00	1	38,246	0.00%
2021/07/29	2	110.25	11	110.59	111.00	-9	38,400	-0.02%
2021/07/28	5	109.80	7.2	109.59	110.50	-2.2	39,142	-0.01%
2021/07/27	17	111.24	10.6	111.34	111.50	6.4	40,042	0.02%
2021/07/26	31.5	109.58	6	109.67	110.00	25.5	40,774	0.06%
2021/07/23	18.3	110.97	4	110.63	110.50	14.3	40,978	0.03%
2021/07/22	17.1	110.54	11.8	111.51	110.50	5.3	41,267	0.01%
2021/07/21	36	113.56	15	114.03	112.50	21	41,185	0.05%
2021/07/20	34.3	115.01	9.1	114.78	114.50	25.2	40,817	0.06%
2021/07/19	38.4	116.69	15.5	116.64	116.50	22.9	41,033	0.06%
2021/07/16	15.1	118.63	16	118.59	119.50	-1	41,627	0.00%
2021/07/15	21.1	118.86	57.2	118.54	119.50	-36.1	41,646	-0.09%
2021/07/14	3.4	116.97	20.3	116.76	116.00	-16.9	41,038	-0.04%
2021/07/13	17.7	116.35	29.2	116.34	116.50	-11.6	41,122	-0.03%
2021/07/12	8	115.13	18.7	115.00	115.00	-10.7	41,396	-0.03%
2021/07/09	14.7	113.75	16	113.69	114.00	-1.3	41,770	0.00%
2021/07/08	9.2	115.50	17	115.35	115.50	-7.9	42,184	-0.02%
2021/07/07	36.3	115.83	0	115.50	115.00	36.3	42,614	0.09%
2021/07/06	9.5	116.34	32	116.28	116.50	-22.6	43,302	-0.05%
2021/07/05	15.5	114.60	60.2	114.76	117.00	-44.7	43,911	-0.10%
2021/07/02	21.2	112.00	2	111.50	111.50	19.2	43,223	0.04%
2021/07/01	1.4	112.00	4	112.00	112.00	-2.6	43,510	-0.01%
2021/06/30	11	112.41	13	113.00	112.00	-2	43,940	0.00%
2021/06/29	21.2	111.92	61	112.01	111.50	-39.8	45,039	-0.09%
2021/06/28	22.3	112.00	10	111.70	111.50	12.3	46,909	0.03%
2021/06/25	15.2	113.97	30.2	113.95	113.00	-15.1	47,286	-0.03%
2021/06/24	6.1	112.91	18.3	112.80	113.00	-12.2	47,379	-0.03%
2021/06/23	16	110.34	8.2	110.88	111.50	7.8	47,741	0.02%
2021/06/22	24.6	108.98	9	109.23	108.50	15.5	48,354	0.03%
2021/06/21	41.7	109.22	7.2	109.38	108.50	34.5	49,335	0.07%
2021/06/18	6.5	112.15	2	112.25	111.50	4.5	50,635	0.01%
2021/06/17	19.2	111.08	7.1	111.86	113.00	12.1	51,947	0.02%
2021/06/16	5.1	111.90	5.3	112.12	111.50	-0.2	54,351	0.00%
2021/06/15	11	112.64	19.1	112.53	113.00	-8.1	56,251	-0.01%
2021/06/11	17.2	113.08	36.3	113.26	113.50	-19.1	58,242	-0.03%
2021/06/10	1	111.00	6	110.92	110.50	-5	59,189	-0.01%
2021/06/09	10.3	109.85	16	110.25	109.50	-5.8	60,027	-0.01%
2021/06/08	6.3	110.74	3.1	110.85	110.50	3.2	61,243	0.01%
2021/06/07	7	111.14	1.5	110.83	110.50	5.5	62,197	0.01%
2021/06/04	15.4	110.05	5.2	110.85	112.00	10.2	62,654	0.02%
2021/06/03	13.1	111.69	17.1	112.26	111.00	-4	62,906	-0.01%
2021/06/02	30.4	113.08	10.1	112.85	112.00	20.3	63,414	0.03%
2021/06/01	26.2	114.10	5.4	114.28	114.50	20.7	64,306	0.03%
2021/05/31	5	112.50	16.1	113.00	113.50	-11.1	65,255	-0.02%
2021/05/28	8.7	110.77	20.4	110.77	111.00	-11.7	66,126	-0.02%
2021/05/27	26.4	109.00	39.1	109.19	109.50	-12.7	66,575	-0.02%
2021/05/26	3.2	111.50	1	111.00	111.50	2.2	67,559	0.00%
2021/05/25	23.1	112.02	25.1	112.16	112.00	-2	69,013	0.00%
2021/05/24	57	108.18	56.2	108.59	109.50	0.8	69,079	0.00%
2021/05/21	110.6	109.43	156.3	108.79	109.50	-45.7	69,408	-0.07%	大買/大賣/
2021/05/20	7.2	105.50	25.6	105.75	106.00	-18.4	69,516	-0.03%
2021/05/19	4.1	104.90	11.1	104.64	105.00	-6.9	70,236	-0.01%
2021/05/18	13.9	103.20	37.4	103.76	107.00	-23.4	70,231	-0.03%
2021/05/17	62.7	99.79	64	99.22	98.20	-1.3	70,387	0.00%
2021/05/14	21.2	105.15	20.6	105.14	104.50	0.5	70,236	0.00%
2021/05/13	21.5	102.48	36.3	102.37	103.00	-14.8	70,571	-0.02%
2021/05/12	60.2	100.65	219.2	100.01	102.00	-159	70,334	-0.23%	大賣/鉅額交易
2021/05/11	90.6	107.45	32.5	108.52	107.00	58.1	69,233	0.08%
2021/05/10	28.1	113.48	4	114.25	113.00	24.1	69,994	0.03%
2021/05/07	22.3	116.57	50.2	115.84	117.50	-27.9	72,312	-0.04%
2021/05/06	15.4	112.33	16	112.06	112.50	-0.6	73,359	0.00%
2021/05/05	51.7	111.07	23.2	111.41	110.00	28.5	74,195	0.04%
2021/05/04	58.2	109.20	292.8	108.44	108.50	-234.6	75,249	-0.31%	大賣/鉅額交易
2021/05/03	41.8	113.04	35.2	113.19	112.50	6.6	76,133	0.01%
2021/04/29	31	117.72	10	117.90	116.00	21	78,603	0.03%
2021/04/28	33.6	117.35	6	117.00	117.00	27.6	79,282	0.03%
2021/04/27	21.8	119.11	16.2	119.77	118.50	5.6	80,842	0.01%
2021/04/26	22.8	118.08	11.6	118.24	117.50	11.2	81,368	0.01%
2021/04/23	13.8	118.08	27.6	118.25	119.00	-13.8	82,262	-0.02%
2021/04/22	69.1	118.63	87	118.47	117.50	-17.9	84,441	-0.02%
2021/04/21	26.5	120.27	4	120.25	120.00	22.5	88,574	0.03%
2021/04/20	25.5	121.70	8.5	121.59	122.00	17	89,305	0.02%
2021/04/19	18.1	122.00	7	121.86	121.50	11.1	90,633	0.01%
2021/04/16	13.6	123.03	10.3	122.95	123.50	3.3	91,260	0.00%
2021/04/15	16.4	120.37	10.2	120.71	121.00	6.2	92,273	0.01%
2021/04/14	36.1	121.20	9.4	120.26	121.50	26.6	93,500	0.03%
2021/04/13	18.7	122.22	29.4	122.14	122.50	-10.7	96,281	-0.01%
2021/04/12	53	120.96	4.4	121.21	120.50	48.5	99,322	0.05%
2021/04/09	31.7	121.11	2.4	121.88	120.00	29.3	102,027	0.03%
2021/04/08	15.8	122.42	28	122.55	122.50	-12.2	101,224	-0.01%
2021/04/07	19.8	123.60	12.1	123.21	123.50	7.8	101,243	0.01%
2021/04/06	13.1	122.99	15.9	123.14	122.50	-2.9	101,439	0.00%
2021/04/01	86.5	123.01	57.4	123.19	121.50	29	101,864	0.03%
2021/03/31	101.2	124.68	64	125.05	124.00	37.2	102,143	0.04%	大買/
2021/03/30	20.4	129.34	36.2	129.50	129.50	-15.8	100,661	-0.02%
2021/03/29	18	128.11	34.2	128.01	128.50	-16.2	100,823	-0.02%
2021/03/26	24.8	127.02	5.2	126.71	126.50	19.6	101,700	0.02%
2021/03/25	39.7	127.20	35	127.43	126.50	4.7	101,299	0.00%
2021/03/24	51.5	128.58	29.7	129.30	128.00	21.8	100,686	0.02%
2021/03/23	47.9	132.70	53.6	131.90	130.50	-5.7	99,806	-0.01%
2021/03/22	44.2	128.17	194.3	126.78	130.00	-150.2	98,701	-0.15%	大賣/鉅額交易
2021/03/19	135.3	124.94	91.1	125.14	123.50	44.2	97,546	0.05%	大買/
2021/03/18	69	129.85	108.5	129.79	129.50	-39.5	95,637	-0.04%	大賣/
2021/03/17	138.5	126.00	146.4	125.87	126.00	-8	94,357	-0.01%	大買/大賣/
2021/03/16	27.5	122.08	76.7	122.50	123.00	-49.2	92,873	-0.05%
2021/03/15	28	121.09	39.5	119.98	121.00	-11.5	92,452	-0.01%
2021/03/12	72.7	119.78	112.9	119.42	120.00	-40.2	93,263	-0.04%	大賣/
2021/03/11	53.1	117.15	113.6	117.12	117.00	-60.6	94,385	-0.06%	大賣/
2021/03/10	1	116.00	41.4	115.66	115.50	-40.4	93,926	-0.04%
2021/03/09	11	113.05	23.5	114.52	115.00	-12.5	93,640	-0.01%
2021/03/08	33.1	114.98	20.1	113.83	113.50	13	93,481	0.01%
2021/03/05	61.6	113.85	18	115.06	115.00	43.6	92,985	0.05%
2021/03/04	42.1	113.71	12	113.83	114.50	30.1	92,545	0.03%
2021/03/03	9	114.67	33.6	114.53	115.50	-24.6	91,575	-0.03%
2021/03/02	21.1	113.26	25.3	113.12	112.00	-4.3	90,689	0.00%
2021/02/26	68.6	112.76	8	113.50	112.00	60.6	90,179	0.07%
2021/02/25	7.4	115.20	78.6	115.32	116.50	-71.2	88,553	-0.08%
2021/02/24	27.5	111.97	8.3	112.40	110.50	19.2	87,097	0.02%
2021/02/23	14.1	111.25	18	110.67	111.50	-3.9	86,598	0.00%
2021/02/22	43.7	112.27	8	111.88	111.00	35.7	86,137	0.04%
2021/02/19	42.9	110.39	49.3	110.51	110.00	-6.4	85,645	-0.01%
2021/02/18	20.3	113.56	13.3	113.54	113.00	7.1	84,850	0.01%
2021/02/17	50.4	113.92	37.1	114.01	114.00	13.4	84,908	0.02%
2021/02/05	82.1	114.42	56.8	114.84	113.50	25.3	83,928	0.03%
2021/02/04	26.3	114.17	32.2	114.25	114.00	-5.9	83,134	-0.01%
2021/02/03	49.2	116.89	41.1	116.61	116.50	8.1	82,680	0.01%
2021/02/02	18.7	116.07	70.1	116.18	116.50	-51.4	82,107	-0.06%
2021/02/01	52.7	110.38	106.3	110.50	113.00	-53.6	81,389	-0.07%	大賣/
2021/01/29	161.6	114.57	135.5	114.86	111.50	26.2	79,640	0.03%	大買/大賣/
2021/01/28	57.4	119.19	89.1	119.18	118.50	-31.6	76,874	-0.04%
2021/01/27	73.5	123.16	76.8	123.42	123.00	-3.3	75,136	0.00%
2021/01/26	93.7	122.86	37.3	122.31	122.00	56.4	73,916	0.08%
2021/01/25	101.2	121.02	104	121.18	123.00	-2.8	72,070	0.00%	大買/大賣/
2021/01/22	85.8	120.22	176.5	120.50	121.50	-90.7	70,174	-0.13%	大賣/
2021/01/21	60	116.55	48.3	116.20	117.00	11.7	67,021	0.02%
2021/01/20	43.2	116.34	68.7	115.72	114.50	-25.5	66,129	-0.04%
2021/01/19	34.1	114.93	88.8	115.23	115.00	-54.7	64,197	-0.09%
2021/01/18	73.2	113.53	98.7	113.19	114.00	-25.5	63,005	-0.04%
2021/01/15	107	115.36	85.6	115.59	115.50	21.3	61,737	0.03%	大買/
2021/01/14	47.5	112.79	296.4	113.09	116.00	-249	59,302	-0.42%	大賣/鉅額交易
2021/01/13	40.1	105.70	76	105.99	106.50	-35.9	54,542	-0.07%
2021/01/12	34.6	104.23	133.9	103.75	104.00	-99.3	53,983	-0.18%	大賣/
2021/01/11	54.2	107.27	44.2	107.17	107.50	10	53,647	0.02%
2021/01/08	60.4	107.58	115.5	107.21	108.00	-55.1	53,291	-0.10%	大賣/
2021/01/07	87.2	106.80	107.8	106.98	107.00	-20.6	51,832	-0.04%	大賣/
2021/01/06	311.6	106.98	237.6	105.32	105.00	74	50,561	0.15%	大買/大賣/
2021/01/05	129.2	102.98	190.3	103.55	104.00	-61.1	47,274	-0.13%	大買/大賣/
2021/01/04	88.2	96.34	225.3	96.62	99.90	-137.1	44,037	-0.31%	大賣/鉅額交易
2020/12/31	7.2	91.70	28.4	91.79	92.00	-21.2	40,427	-0.05%
2020/12/30	12.3	90.80	27.4	91.08	91.60	-15.1	40,179	-0.04%
2020/12/29	21.2	90.92	21.1	90.91	90.40	0.2	39,796	0.00%
2020/12/28	54.1	92.15	52	92.13	91.80	2.1	39,355	0.01%
2020/12/25	82.1	91.57	139	91.41	91.80	-56.9	38,556	-0.15%	大賣/
2020/12/24	41	89.46	51.8	89.51	89.60	-10.8	37,188	-0.03%
2020/12/23	37.7	88.90	79.9	88.81	88.80	-42.2	37,032	-0.11%
2020/12/22	66	89.00	134.8	89.19	87.70	-68.8	36,732	-0.19%	大賣/
2020/12/21	9	88.07	11	87.55	88.00	-2	36,124	-0.01%
2020/12/18	7.3	87.80	28.6	87.72	87.70	-21.3	35,941	-0.06%
2020/12/17	23.7	87.95	20	87.95	87.80	3.7	35,866	0.01%
2020/12/16	24.2	87.87	48	87.78	88.20	-23.8	35,716	-0.07%
2020/12/15	49.3	86.93	19.3	86.78	87.10	30	35,463	0.08%
2020/12/14	57	88.63	59.5	88.12	87.70	-2.5	35,162	-0.01%
2020/12/11	27	87.23	47	87.54	87.60	-20	34,666	-0.06%
2020/12/10	24.1	88.03	32	87.73	87.70	-7.9	33,930	-0.02%
2020/12/09	53.9	88.82	113.6	88.67	89.00	-59.7	33,480	-0.18%	大賣/
2020/12/08	115	88.49	111.4	88.23	87.60	3.6	32,621	0.01%	大買/大賣/
2020/12/07	163.3	85.98	263.4	86.17	87.90	-100.2	31,140	-0.32%	大買/大賣/
2020/12/04	22.6	83.10	46.3	83.08	82.90	-23.7	28,798	-0.08%
2020/12/03	41.8	82.18	6.6	82.24	82.00	35.2	28,368	0.12%
2020/12/02	35	82.65	8.5	82.74	82.70	26.5	28,204	0.09%
2020/12/01	9	82.48	11	82.54	82.90	-2	28,227	-0.01%
2020/11/30	23.3	82.21	8.6	82.44	82.30	14.7	28,504	0.05%
2020/11/27	13.1	82.67	6	82.65	82.60	7.1	27,917	0.03%
2020/11/26	27	82.93	33.4	82.86	83.00	-6.4	27,869	-0.02%
2020/11/25	8	82.21	3	81.75	82.00	5	27,823	0.02%
2020/11/24	11	82.28	12	82.22	82.00	-1	27,853	0.00%
2020/11/23	21	82.89	18.4	82.72	82.90	2.6	27,877	0.01%
2020/11/20	15	82.44	10	82.22	82.50	5	27,738	0.02%
2020/11/19	39	82.77	14.5	82.81	82.90	24.6	27,618	0.09%
2020/11/18	8.4	83.04	34	83.16	83.20	-25.6	27,595	-0.09%
2020/11/17	20	83.08	32.6	82.98	83.00	-12.6	27,491	-0.05%
2020/11/16	10.7	82.47	40	82.52	82.60	-29.3	27,885	-0.11%
2020/11/13	5	81.64	20	81.40	81.40	-15	27,577	-0.05%
2020/11/12	25.3	81.65	44.5	81.73	81.90	-19.2	27,494	-0.07%
2020/11/11	20.2	80.65	52	81.05	81.60	-31.8	27,213	-0.12%
2020/11/10	10	80.60	9	80.73	80.80	1	27,174	0.00%
2020/11/09	26.3	81.03	40	80.78	81.20	-13.7	28,235	-0.05%
2020/11/06	3.2	79.53	15	79.58	79.70	-11.9	28,321	-0.04%
2020/11/05	12.1	78.81	4	78.98	79.00	8.1	28,488	0.03%
2020/11/04	3	78.83	14	78.66	78.80	-11	29,073	-0.04%
2020/11/03	3	78.43	5	78.28	78.30	-2	29,122	-0.01%
2020/11/02	7	78.00	16.4	77.90	78.30	-9.4	29,432	-0.03%
2020/10/30	13	77.48	6	77.85	77.50	7	29,600	0.02%
2020/10/29	38	77.29	7.2	77.74	78.00	30.8	29,550	0.10%
2020/10/28	30.2	78.87	42.1	79.27	78.30	-11.9	30,059	-0.04%
2020/10/27	19.1	79.69	14	79.74	80.00	5.1	30,234	0.02%
2020/10/26	21.4	80.28	7	80.30	80.20	14.4	30,632	0.05%
2020/10/23	10	80.91	9	80.72	80.70	1	31,049	0.00%
2020/10/22	5	80.58	9	80.68	80.80	-4	32,073	-0.01%
2020/10/21	32	80.68	8.3	80.86	80.40	23.7	32,779	0.07%
2020/10/20	15.4	81.38	45.3	81.52	81.40	-29.9	33,058	-0.09%
2020/10/19	52	80.84	148	80.96	81.30	-96	33,610	-0.29%	大賣/
2020/10/16	15	79.21	53.8	78.96	78.60	-38.8	33,408	-0.12%
2020/10/15	18	78.38	16	78.11	78.10	2	33,847	0.01%
2020/10/14	9	78.08	1	78.60	78.00	8	34,602	0.02%
2020/10/13	8.3	78.38	15	78.70	78.90	-6.7	34,800	-0.02%
2020/10/12	13	78.65	13	78.59	78.70	0	35,259	0.00%
2020/10/08	21	77.80	2.8	78.00	78.00	18.2	35,425	0.05%
2020/10/07	4	77.43	14	77.44	77.40	-10	35,744	-0.03%
2020/10/06	5	78.00	12.3	78.02	77.80	-7.3	36,066	-0.02%
2020/10/05	3	77.83	6	78.07	77.70	-3	36,653	-0.01%
2020/09/30	5	77.80	12	77.76	77.40	-7	37,159	-0.02%
2020/09/29	11	77.82	19	78.08	77.00	-8	37,455	-0.02%
2020/09/28	1.1	76.71	35	76.33	76.90	-34	37,793	-0.09%
2020/09/25	50	74.70	4	74.48	74.30	46	38,001	0.12%
2020/09/24	82	75.41	79	75.66	75.00	3	38,076	0.01%
2020/09/23	15	76.79	2	76.80	76.70	13	37,687	0.03%
2020/09/22	21	76.86	32	76.99	76.80	-11	38,132	-0.03%
2020/09/21	13	77.52	9.1	77.74	77.40	3.9	38,706	0.01%
2020/09/18	10	77.78	12	77.82	77.60	-2	40,000	0.00%
2020/09/17	18	78.36	8	78.65	78.10	10	40,947	0.02%
2020/09/16	18.3	78.70	17.3	78.89	78.80	1	41,362	0.00%
2020/09/15	32.6	79.20	5	79.12	79.10	27.6	41,339	0.07%
2020/09/14	17	79.12	36.2	79.18	79.40	-19.2	41,646	-0.05%
2020/09/11	4	78.25	13	78.35	78.50	-9	41,491	-0.02%
2020/09/10	20	78.42	17	78.48	78.50	3	41,523	0.01%
2020/09/09	12	77.13	12	77.39	77.90	0	41,410	0.00%
2020/09/08	20	77.64	9.8	77.66	77.50	10.2	41,473	0.02%
2020/09/07	26	77.05	1	77.20	77.30	25	41,611	0.06%
2020/09/04	50	76.90	5	76.94	76.90	45	41,954	0.11%
2020/09/03	24	78.23	13	78.32	77.70	11	41,789	0.03%
2020/09/02	23.1	77.43	1	77.30	77.80	22.1	41,734	0.05%
2020/09/01	16	76.83	10	76.81	77.00	6	42,211	0.01%
2020/08/31	8	77.51	2.2	77.45	76.90	5.8	42,474	0.01%
2020/08/28	25	77.44	15.1	77.76	77.50	9.9	42,692	0.02%
2020/08/27	19	77.76	9.4	77.88	77.50	9.6	42,988	0.02%
2020/08/26	3	77.97	3	78.07	78.20	0	43,281	0.00%
2020/08/25	14	78.16	25.8	78.31	78.30	-11.8	43,441	-0.03%
2020/08/24	20	77.83	18	78.11	77.60	2	43,891	0.00%
2020/08/21	8	77.95	2	78.20	78.20	6	43,964	0.01%
2020/08/20	136	77.77	58	76.88	77.10	78	43,929	0.18%	大買/
2020/08/19	7	79.47	17	80.18	79.30	-10	43,368	-0.02%
2020/08/18	10	79.69	6.6	79.71	79.80	3.4	43,283	0.01%
2020/08/17	30	80.17	18.6	80.30	80.20	11.4	43,604	0.03%
2020/08/14	22.1	80.16	9	80.37	80.40	13.1	43,618	0.03%
2020/08/13	77	80.01	32	81.06	79.50	45	43,559	0.10%
2020/08/12	9	80.36	28.2	80.85	81.40	-19.2	42,948	-0.04%
2020/08/11	18	79.97	41	80.14	79.80	-23	43,139	-0.05%
2020/08/10	24	80.27	67	80.23	80.50	-43	43,407	-0.10%
2020/08/07	49	78.67	31	78.83	78.30	18	43,275	0.04%
2020/08/06	16	79.07	17.2	79.09	79.00	-1.2	43,625	0.00%
2020/08/05	15	78.03	5	78.26	77.90	10	43,829	0.02%
2020/08/04	3.1	77.78	27	77.89	78.10	-23.9	44,340	-0.05%
2020/08/03	72	77.73	12	77.58	77.10	60	44,597	0.13%
2020/07/31	55	78.90	37	79.07	78.40	18	44,108	0.04%
2020/07/30	39	78.05	46.6	77.93	78.00	-7.6	43,832	-0.02%
2020/07/29	47	78.40	17	78.76	78.00	30	43,666	0.07%
2020/07/28	71	79.70	56.3	80.25	78.40	14.7	43,848	0.03%
2020/07/27	63.8	78.55	43	78.34	78.00	20.8	43,342	0.05%
2020/07/24	65	80.77	9.8	81.27	80.00	55.2	42,760	0.13%
2020/07/23	79.2	81.81	23.6	81.90	82.10	55.6	42,348	0.13%
2020/07/22	49	85.58	24.6	85.53	85.90	24.4	41,517	0.06%
2020/07/21	65.6	85.44	35	85.61	85.30	30.6	40,594	0.08%
2020/07/20	38	85.89	5	86.58	86.80	33	39,798	0.08%
2020/07/17	16.1	88.25	40.8	88.27	88.00	-24.7	39,066	-0.06%
2020/07/16	7.2	87.47	54	87.58	87.60	-46.8	39,095	-0.12%
2020/07/15	5	86.82	10	87.01	86.60	-5	38,790	-0.01%
2020/07/14	13	86.42	9	87.07	86.30	4	39,163	0.01%
2020/07/13	4.1	86.20	10	86.04	86.70	-5.9	39,298	-0.02%
2020/07/10	17	85.41	22.1	85.55	84.80	-5.1	39,392	-0.01%
2020/07/09	36	86.53	8	86.81	86.20	28	39,134	0.07%
2020/07/08	8.8	86.91	7.2	87.00	87.00	1.7	38,728	0.00%
2020/07/07	14	86.21	40	86.22	87.00	-26	38,430	-0.07%
2020/07/06	9.1	86.38	48	86.45	86.40	-38.9	38,484	-0.10%
2020/07/03	121.2	85.67	75	85.27	85.30	46.2	39,251	0.12%	大買/
2020/07/02	64.3	85.14	94.3	85.31	86.00	-30	39,318	-0.08%
2020/07/01	64.1	86.49	79.6	86.38	85.90	-15.5	39,567	-0.04%
2020/06/30	39	86.13	79.2	86.12	86.30	-40.2	39,234	-0.10%
2020/06/29	80.1	84.14	48	84.75	85.20	32.1	38,911	0.08%
2020/06/24	30.1	82.68	176.5	82.46	83.50	-146.4	37,861	-0.39%	大賣/鉅額交易
2020/06/23	7	80.01	44.3	79.97	80.20	-37.3	37,387	-0.10%
2020/06/22	29	78.57	2.8	78.83	78.90	26.2	37,269	0.07%
2020/06/19	11	78.36	9.4	78.51	78.80	1.6	37,883	0.00%
2020/06/18	5.1	78.21	8	78.31	78.50	-2.9	37,988	-0.01%
2020/06/17	15	78.56	25	78.47	78.20	-10	38,713	-0.03%
2020/06/16	1.2	78.30	34.9	78.14	78.40	-33.7	40,122	-0.08%
2020/06/15	42	77.51	11	77.26	77.00	31	41,533	0.07%
2020/06/12	30	77.30	43.2	77.18	78.00	-13.2	42,349	-0.03%
2020/06/11	24	79.27	43.1	79.91	78.60	-19.1	42,992	-0.04%
2020/06/10	5	79.76	18	79.68	79.90	-13	43,388	-0.03%
2020/06/09	20	79.74	20	79.75	79.50	0	44,767	0.00%
2020/06/08	10.2	79.37	18	79.31	79.70	-7.8	45,559	-0.02%
2020/06/05	6.7	78.35	50	78.05	78.50	-43.3	45,175	-0.10%
2020/06/04	16	78.04	15	78.33	78.40	1	45,232	0.00%
2020/06/03	14	78.11	36	78.04	78.10	-22	45,254	-0.05%
2020/06/02	16.2	77.14	45	77.10	77.10	-28.8	45,186	-0.06%
2020/06/01	2	76.55	25	76.62	76.20	-23	45,106	-0.05%
2020/05/29	3	74.60	13	75.18	75.80	-10	45,158	-0.02%
2020/05/28	6	75.50	12	75.52	75.30	-6	44,994	-0.01%
2020/05/27	12	75.06	10	75.10	75.30	2	45,453	0.00%
2020/05/26	6.6	74.70	19	74.76	74.80	-12.4	45,969	-0.03%
2020/05/25	43	73.04	5.2	73.15	73.60	37.8	46,216	0.08%
2020/05/22	75	73.78	4.6	73.81	73.60	70.4	46,552	0.15%
2020/05/21	20	74.62	1	74.80	74.70	19	46,325	0.04%
2020/05/20	40	74.71	15	74.68	74.50	25	46,417	0.05%
2020/05/19	38	75.11	7	75.10	74.80	31	46,489	0.07%
2020/05/18	42.2	75.35	19	75.62	75.00	23.2	46,100	0.05%
2020/05/15	48	77.77	39	77.30	77.10	9	45,526	0.02%
2020/05/14	13	78.25	41	78.27	78.20	-28	45,023	-0.06%
2020/05/13	35	78.17	57.6	78.31	78.80	-22.6	44,680	-0.05%
2020/05/12	85	77.87	11	77.72	77.30	74	44,565	0.17%
2020/05/11	68.1	78.64	74	78.59	78.90	-5.9	44,747	-0.01%
2020/05/08	33	76.33	22	76.41	76.20	11	44,242	0.02%
2020/05/07	18	74.96	24	75.19	75.20	-6	44,308	-0.01%
2020/05/06	29	74.51	11	74.62	74.30	18	44,218	0.04%
2020/05/05	31.2	74.28	1.1	74.86	74.10	30.1	44,492	0.07%
2020/05/04	30	74.48	6	74.70	74.50	24	44,768	0.05%
2020/04/30	17.2	76.54	27	76.69	77.00	-9.8	44,694	-0.02%
2020/04/29	8.4	75.76	17.8	75.83	75.60	-9.4	44,975	-0.02%
2020/04/28	32	75.06	26	75.06	75.20	6	45,609	0.01%
2020/04/27	14.7	74.64	6	74.27	74.90	8.7	47,798	0.02%
2020/04/24	19	73.95	8	73.98	73.80	11	47,910	0.02%
2020/04/23	4.8	74.24	3	74.17	74.00	1.8	48,896	0.00%
2020/04/22	6	73.22	10	72.70	73.90	-4	48,768	-0.01%
2020/04/21	35	74.35	11	74.05	73.50	24	48,703	0.05%
2020/04/20	11	75.97	20.5	76.06	76.20	-9.5	48,171	-0.02%
2020/04/17	27	75.93	130	75.82	75.80	-103	48,024	-0.21%	大賣/鉅額交易
2020/04/16	80	74.44	30	74.84	74.00	50	47,392	0.11%
2020/04/15	114	74.31	17	74.32	74.10	97	47,157	0.21%	大買/
2020/04/14	6	73.83	13	73.95	74.40	-7	47,387	-0.01%
2020/04/13	21	73.28	111	73.37	73.10	-90	47,485	-0.19%	大賣/
2020/04/10	26	73.68	20	73.68	73.90	6	47,506	0.01%
2020/04/09	74	74.67	21.1	74.20	74.00	52.9	47,817	0.11%
2020/04/08	124	73.05	61	73.60	75.00	63	47,242	0.13%	大買/
2020/04/07	54	71.24	9	71.23	71.20	45	45,981	0.10%
2020/04/06	19.2	69.80	7	70.04	70.20	12.2	45,466	0.03%
2020/04/01	6	70.17	7	70.19	70.00	-1	44,975	0.00%
2020/03/31	30	70.05	15	70.04	69.90	15	44,733	0.03%
2020/03/30	4.1	69.67	42	69.21	70.00	-37.9	44,283	-0.09%
2020/03/27	64	70.44	50.5	71.49	70.10	13.5	43,919	0.03%
2020/03/26	6.2	70.89	10.3	70.93	71.00	-4.1	43,204	-0.01%
2020/03/25	59.1	71.82	50	72.00	71.40	9.1	43,208	0.02%
2020/03/24	46	70.34	52	70.30	69.40	-6	42,793	-0.01%
2020/03/23	37	67.75	14.1	68.00	67.50	22.9	43,074	0.05%
2020/03/20	62.2	69.43	59.9	69.60	70.80	2.3	42,561	0.01%
2020/03/19	95.6	67.72	44.4	68.36	66.30	51.2	41,412	0.12%
2020/03/18	20	70.65	7.4	70.47	70.00	12.6	40,185	0.03%
2020/03/17	14	70.97	10	70.96	70.60	4	39,472	0.01%
2020/03/16	38.2	72.87	3	72.23	71.10	35.2	38,858	0.09%
2020/03/13	88.5	70.57	27	71.51	74.60	61.5	38,007	0.16%
2020/03/12	110.1	75.73	33	75.37	74.70	77.1	36,846	0.21%	大買/
2020/03/11	23.2	79.08	9.4	79.37	78.60	13.8	35,761	0.04%
2020/03/10	6.2	78.88	7.6	78.92	79.40	-1.4	35,582	0.00%
2020/03/09	67	79.32	4	79.48	79.10	63	35,358	0.18%
2020/03/06	8.7	80.96	3	80.90	80.80	5.7	35,166	0.02%
2020/03/05	20	83.07	24	82.94	82.70	-4	35,040	-0.01%
2020/03/04	2	81.55	0	0.00	81.70	2	35,049	0.01%
2020/03/03	10	80.99	6.3	81.46	81.00	3.7	34,888	0.01%
2020/03/02	15	79.13	21	78.95	79.20	-6	34,638	-0.02%
2020/02/27	8	80.59	40.2	80.38	80.30	-32.2	34,937	-0.09%
2020/02/26	12.1	81.16	9	81.91	81.10	3.1	34,982	0.01%
2020/02/25	4.8	81.28	72	81.18	82.30	-67.2	34,763	-0.19%
2020/02/24	30	80.72	7.1	80.77	80.70	22.9	34,847	0.07%
2020/02/21	45.5	82.01	46	82.01	81.70	-0.5	35,036	0.00%
2020/02/20	40.1	82.92	5	83.20	82.80	35.1	36,338	0.10%
2020/02/19	6	83.32	2	83.90	83.80	4	36,346	0.01%
2020/02/18	10	83.30	3.2	83.12	83.40	6.8	36,642	0.02%
2020/02/17	6.4	83.87	3	84.03	83.90	3.4	37,750	0.01%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	14.3	85.77	17.6	85.73	84.70	-3.3	39,439	-0.01%
2020/02/12	10	84.30	29.6	84.49	85.50	-19.6	40,708	-0.05%
2020/02/11	5.6	82.63	15	82.78	82.90	-9.4	41,559	-0.02%
2020/02/10	34.6	81.76	31	81.83	82.00	3.6	42,608	0.01%
2020/02/07	18.1	82.91	11.5	82.93	82.90	6.6	43,602	0.02%
2020/02/06	10.1	83.20	16	83.06	83.60	-5.9	45,059	-0.01%
2020/02/05	12.4	82.19	21.5	82.24	82.20	-9.1	46,922	-0.02%
2020/02/04	11	83.25	42	83.79	82.20	-31	48,200	-0.06%
2020/02/03	39	80.16	61	79.41	82.20	-22	48,094	-0.05%
2020/01/31	43.2	83.80	19.8	83.69	83.20	23.4	47,505	0.05%
2020/01/30	102.3	83.78	107.8	84.10	83.10	-5.4	47,070	-0.01%	大買/大賣/
2020/01/20	13	92.56	20.6	92.78	92.30	-7.6	44,925	-0.02%
2020/01/17	3.1	91.90	88.1	92.05	92.30	-85	44,926	-0.19%
2020/01/16	5	89.92	17	89.87	90.00	-12	44,307	-0.03%
2020/01/15	5.4	89.79	8	89.98	89.90	-2.6	45,467	-0.01%
2020/01/14	12	89.82	8	89.85	90.00	4	46,469	0.01%
2020/01/13	5.1	89.04	2	88.95	89.60	3.1	46,698	0.01%
2020/01/10	9.1	88.51	20.1	88.24	89.00	-11	47,630	-0.02%
2020/01/09	5.6	87.33	0	0.00	87.10	5.6	48,452	0.01%
2020/01/08	54	87.24	62.6	87.42	86.50	-8.6	48,573	-0.02%
2020/01/07	50.4	89.16	41.4	89.65	89.10	9	48,302	0.02%
2020/01/06	6	90.57	21.4	90.71	90.50	-15.4	48,395	-0.03%
2020/01/03	7	91.20	63.7	91.14	91.60	-56.7	48,271	-0.12%
2020/01/02	13	90.80	21	91.06	90.80	-8	48,116	-0.02%
2019/12/31	5	90.96	5	90.90	90.80	0	48,193	0.00%
2019/12/30	12	90.90	16.4	91.55	90.90	-4.4	48,265	-0.01%
2019/12/27	27	91.63	57	91.64	91.50	-30	48,462	-0.06%
2019/12/26	5.3	90.83	2	90.90	90.80	3.3	48,560	0.01%
2019/12/25	4	91.15	0	0.00	91.00	4	49,146	0.01%
2019/12/24	2.4	90.98	10	91.11	90.90	-7.6	49,384	-0.02%
2019/12/23	1	91.10	7.3	90.95	91.50	-6.3	49,552	-0.01%
2019/12/20	4.3	91.57	21	91.60	91.10	-16.7	49,578	-0.03%
2019/12/19	4	91.90	7.2	91.80	92.20	-3.2	49,260	-0.01%
2019/12/18	22	92.37	70.4	92.39	92.40	-48.4	48,958	-0.10%
2019/12/17	31.2	91.16	3.9	91.15	91.60	27.3	48,539	0.06%
2019/12/16	31	91.75	12.8	91.72	91.60	18.2	48,561	0.04%
2019/12/13	24	91.27	22	91.51	91.00	2	48,552	0.00%
2019/12/12	4.4	91.35	57.3	91.39	91.00	-52.9	48,727	-0.11%
2019/12/11	2.1	91.00	38.9	91.17	91.30	-36.9	48,865	-0.08%
2019/12/10	2.2	90.18	7.4	90.35	90.30	-5.2	49,354	-0.01%
2019/12/09	7.1	90.53	21	91.23	91.00	-13.9	49,715	-0.03%
2019/12/06	15	90.37	27	90.16	90.50	-12	49,472	-0.02%
2019/12/05	4	90.25	13	90.00	89.90	-9	49,467	-0.02%
2019/12/04	18	88.98	7	89.01	89.50	11	49,622	0.02%
2019/12/03	27	89.75	10	89.93	90.00	17	49,672	0.03%
2019/12/02	14.8	87.59	1	88.60	88.60	13.8	49,485	0.03%
2019/11/29	42.5	89.11	7.6	89.12	88.50	34.9	49,213	0.07%
2019/11/28	12	90.12	9	90.33	89.80	3	48,897	0.01%
2019/11/27	15.6	90.38	13	90.48	90.60	2.6	49,237	0.01%
2019/11/26	6.1	89.70	14	90.20	89.90	-7.9	49,243	-0.02%
2019/11/25	35.1	90.07	82.8	89.82	89.60	-47.7	48,294	-0.10%
2019/11/22	29.4	91.82	28	91.60	91.40	1.4	47,978	0.00%
2019/11/21	7	91.13	44.5	91.24	92.50	-37.5	47,972	-0.08%
2019/11/20	8.1	91.60	9.3	92.02	91.90	-1.2	47,375	0.00%
2019/11/19	32	91.68	205.9	92.31	92.80	-173.9	47,024	-0.37%	大賣/鉅額交易
2019/11/18	0	0.00	25	90.39	90.50	-25	45,679	-0.05%
2019/11/15	4	90.35	17.3	90.16	90.10	-13.3	45,397	-0.03%
2019/11/14	17	90.58	95	89.79	89.30	-78	45,007	-0.17%
2019/11/13	41.1	89.88	17.5	89.65	89.70	23.6	44,081	0.05%
2019/11/12	22	89.33	72.5	89.71	91.00	-50.5	43,699	-0.12%
2019/11/11	39	87.96	45	88.71	87.90	-6	42,815	-0.01%
2019/11/08	60.7	91.49	98.2	92.00	90.90	-37.5	41,247	-0.09%
2019/11/07	18	90.57	77.5	90.47	90.80	-59.5	39,749	-0.15%
2019/11/06	27.8	90.14	79.8	90.02	90.40	-52.1	38,542	-0.14%
2019/11/05	35	89.66	88.4	89.67	90.00	-53.4	37,282	-0.14%
2019/11/04	30	87.52	181.4	87.40	89.00	-151.5	36,054	-0.42%	大賣/鉅額交易
2019/11/01	50.5	83.38	115	83.15	84.80	-64.5	34,294	-0.19%	大賣/
2019/10/31	4.4	80.98	17	80.93	80.60	-12.6	33,093	-0.04%
2019/10/30	6	80.07	19	80.26	80.20	-13	32,959	-0.04%
2019/10/29	17	80.75	24	80.69	80.80	-7	32,835	-0.02%
2019/10/28	12	80.14	5	80.38	80.10	7	32,576	0.02%
2019/10/25	7	80.19	37	80.06	80.20	-30	32,470	-0.09%
2019/10/24	11	80.37	21	80.56	80.50	-10	32,252	-0.03%
2019/10/23	6	79.93	77.3	80.04	80.50	-71.3	32,630	-0.22%
2019/10/22	11.7	79.11	79.5	79.08	79.50	-67.8	32,364	-0.21%
2019/10/21	11	76.98	114.1	76.95	77.60	-103.1	31,601	-0.33%	大賣/鉅額交易
2019/10/18	12	77.65	205.8	77.53	76.90	-193.8	31,704	-0.61%	大賣/鉅額交易
2019/10/17	6	76.20	71.6	76.10	77.20	-65.6	30,791	-0.21%
2019/10/16	0	0.00	40	74.92	75.00	-40	29,769	-0.13%
2019/10/15	14	75.06	196	74.99	74.70	-182	29,704	-0.61%	大賣/鉅額交易
2019/10/14	1.1	74.18	37	74.25	74.50	-35.9	30,027	-0.12%
2019/10/09	4	73.28	6	73.28	72.90	-2	29,767	-0.01%
2019/10/08	3.1	73.86	15	73.77	74.00	-11.9	29,894	-0.04%
2019/10/07	21	73.44	4	73.72	73.40	17	29,759	0.06%
2019/10/04	53.2	72.23	2	72.35	72.70	51.2	29,672	0.17%
2019/10/03	22	71.89	10	71.78	72.00	12	29,708	0.04%
2019/10/02	26.3	72.28	5	72.34	72.30	21.3	29,572	0.07%
2019/10/01	69	72.53	22.2	72.37	72.60	46.8	29,331	0.16%
2019/09/27	16.4	73.55	14	73.96	73.20	2.4	28,815	0.01%
2019/09/26	4	74.77	0.1	74.10	74.00	3.9	28,901	0.01%
2019/09/25	6	74.23	6	74.37	74.80	0	28,895	0.00%
2019/09/24	1	75.10	4.1	75.02	74.90	-3.1	29,218	-0.01%
2019/09/23	2.1	74.46	6	74.55	74.70	-3.9	29,240	-0.01%
2019/09/20	3.6	74.08	202.5	74.20	74.50	-198.9	29,577	-0.67%	大賣/鉅額交易
2019/09/19	24	74.10	26	74.57	73.50	-2	29,314	-0.01%
2019/09/18	47.2	74.62	4	74.43	74.40	43.2	29,144	0.15%
2019/09/17	53.1	74.78	28	74.59	74.60	25.1	29,059	0.09%
2019/09/16	8.2	75.62	10	75.75	76.00	-1.8	29,303	-0.01%
2019/09/12	55.3	75.54	68	75.65	76.00	-12.7	29,068	-0.04%
2019/09/11	48.7	74.60	7.6	74.53	74.50	41.1	28,869	0.14%
2019/09/10	7	74.04	36	73.94	74.10	-29	28,884	-0.10%
2019/09/09	12	75.16	22	74.71	74.70	-10	29,030	-0.03%
2019/09/06	124.1	75.54	12	75.42	75.00	112.1	29,372	0.38%	大買/鉅額交易
2019/09/05	6.8	74.84	6	74.75	74.90	0.8	29,587	0.00%
2019/09/04	18	74.10	6.6	74.16	74.30	11.4	29,815	0.04%
2019/09/03	8.3	73.97	16	73.73	73.60	-7.7	29,905	-0.03%
2019/09/02	10.2	74.04	6.4	74.02	74.00	3.8	30,251	0.01%
2019/08/30	187	73.31	76.8	73.18	74.20	110.2	30,587	0.36%	大買/鉅額交易
2019/08/29	18	71.95	2	72.00	71.90	16	30,724	0.05%
2019/08/28	35	72.17	11	72.19	72.40	24	31,041	0.08%
2019/08/27	11	72.21	10.5	72.13	72.20	0.5	31,307	0.00%
2019/08/26	70	71.82	6.3	71.91	72.00	63.8	31,562	0.20%
2019/08/23	26	73.43	4	73.50	73.30	22	31,812	0.07%
2019/08/22	15.2	73.72	2.6	74.00	73.90	12.6	32,267	0.04%
2019/08/21	8.2	73.43	12.5	73.32	73.50	-4.3	34,158	-0.01%
2019/08/20	8	72.49	2.8	72.53	72.40	5.2	34,127	0.02%
2019/08/19	117	72.49	13	72.48	72.40	104	34,491	0.30%	大買/鉅額交易
2019/08/16	29	71.54	7	71.97	72.00	22	35,197	0.06%
2019/08/15	17.3	71.68	25	71.56	71.60	-7.7	35,147	-0.02%
2019/08/14	31.2	73.26	156.3	72.90	72.60	-125.1	35,268	-0.35%	大賣/鉅額交易
2019/08/13	3.3	73.02	9	73.44	72.90	-5.7	35,218	-0.02%
2019/08/12	8.1	73.58	18	73.47	73.70	-9.9	35,749	-0.03%
2019/08/08	28	73.24	15	73.18	73.10	13	36,472	0.04%
2019/08/07	16	73.12	8	73.09	72.90	8	37,306	0.02%
2019/08/06	66	72.07	9.6	72.10	73.30	56.4	37,843	0.15%
2019/08/05	57	73.15	7	73.14	72.80	50	37,786	0.13%
2019/08/02	46.1	75.84	14	75.71	75.50	32.1	37,404	0.09%
2019/08/01	14	77.94	3	78.30	77.90	11	37,162	0.03%
2019/07/31	0	0.00	7	78.40	78.60	-7	37,041	-0.02%
2019/07/30	15	78.01	0	0.00	77.80	15	37,167	0.04%
2019/07/29	11	78.35	15	78.20	78.40	-4	37,511	-0.01%
2019/07/26	19.4	78.53	5	78.60	78.40	14.4	37,626	0.04%
2019/07/25	165.3	78.32	17	78.94	78.60	148.3	37,671	0.39%	大買/鉅額交易
2019/07/24	68.2	81.19	25	81.28	81.30	43.2	37,192	0.12%
2019/07/23	26	80.85	32.8	80.87	80.90	-6.8	36,534	-0.02%
2019/07/22	7.5	80.38	10	80.36	80.60	-2.5	36,414	-0.01%
2019/07/19	23	79.61	1	80.30	79.30	22	36,308	0.06%
2019/07/18	7	79.17	5	79.30	79.00	2	36,773	0.01%
2019/07/17	33	79.67	8	79.76	79.30	25	37,533	0.07%
2019/07/16	33.2	79.92	76	80.03	80.00	-42.8	37,702	-0.11%
2019/07/15	30.6	77.09	41	77.20	78.10	-10.4	38,121	-0.03%
2019/07/12	11.2	77.79	4	77.80	77.60	7.2	40,175	0.02%
2019/07/11	8.7	78.35	24	78.20	78.20	-15.3	41,245	-0.04%
2019/07/10	35	78.20	14	77.92	77.90	21	42,238	0.05%
2019/07/09	16.3	78.09	3	78.20	77.90	13.3	43,101	0.03%
2019/07/08	12.2	78.44	10	79.00	79.00	2.2	43,727	0.01%
2019/07/05	20	78.00	7	78.07	78.20	13	44,148	0.03%
2019/07/04	7.2	77.86	18.4	77.72	77.70	-11.2	44,538	-0.03%
2019/07/03	39.1	77.86	14	77.82	77.50	25.1	44,768	0.06%
2019/07/02	11	79.02	11.8	79.38	79.10	-0.8	45,091	0.00%
2019/07/01	9	78.89	43.4	79.21	79.40	-34.4	45,435	-0.08%
2019/06/28	10	77.71	4	77.68	77.40	6	46,469	0.01%
2019/06/27	4	77.20	16	77.47	77.40	-12	48,925	-0.02%
2019/06/26	4	76.35	1	76.50	76.30	3	49,037	0.01%
2019/06/25	30	76.58	5.1	76.88	76.40	25	48,862	0.05%
2019/06/24	16.5	76.35	13	76.08	77.10	3.5	48,644	0.01%
2019/06/21	20	77.85	26	77.59	76.80	-6	48,291	-0.01%
2019/06/20	4	77.63	9	77.71	77.70	-5	47,665	-0.01%
2019/06/19	2	76.95	20.2	76.80	77.20	-18.2	47,481	-0.04%
2019/06/18	28.4	76.13	17.9	76.36	75.90	10.5	46,966	0.02%
2019/06/17	16.8	76.13	20.3	76.08	76.40	-3.6	46,586	-0.01%
2019/06/14	16.3	75.25	28	74.94	75.10	-11.8	46,296	-0.03%
2019/06/13	4.1	74.03	6.1	74.05	74.20	-2	45,938	0.00%
2019/06/12	18	72.82	15	73.10	73.70	3	45,892	0.01%
2019/06/11	13.4	72.26	16.8	72.27	72.40	-3.5	45,480	-0.01%
2019/06/10	17	71.54	10	71.66	72.10	7	45,277	0.02%
2019/06/06	36	71.24	4.8	71.35	71.10	31.2	44,971	0.07%
2019/06/05	31.5	71.60	6	71.93	71.00	25.5	44,606	0.06%
2019/06/04	17.5	72.43	8.4	72.64	71.80	9.1	44,249	0.02%
2019/06/03	4.2	73.14	3	72.50	73.40	1.2	43,903	0.00%
2019/05/31	27	73.80	8	74.70	73.90	19	43,607	0.04%
2019/05/30	33	72.77	1	73.00	73.40	32	42,989	0.07%
2019/05/29	15.3	70.78	35	70.41	72.20	-19.7	42,844	-0.05%
2019/05/28	19.6	71.35	6	71.60	71.20	13.6	42,521	0.03%
2019/05/27	39.7	71.50	8	71.48	71.40	31.7	40,574	0.08%
2019/05/24	48	71.61	9	71.57	71.40	39	40,541	0.10%
2019/05/23	37.2	71.92	14	71.60	71.50	23.2	40,262	0.06%
2019/05/22	16.1	74.39	14	74.25	74.00	2.1	39,723	0.01%
2019/05/21	9.8	74.86	0.1	75.30	75.00	9.7	39,988	0.02%
2019/05/20	31	75.29	13.1	75.10	75.00	17.9	39,825	0.04%
2019/05/17	55.9	75.39	45.5	75.26	74.70	10.4	39,707	0.03%
2019/05/16	33.7	77.00	94	76.08	75.90	-60.3	39,278	-0.15%
2019/05/15	64.6	77.89	7.9	77.91	77.80	56.7	38,512	0.15%
2019/05/14	29	79.57	19	79.20	79.70	10	37,886	0.03%
2019/05/13	42	81.97	19.8	81.53	81.20	22.2	37,563	0.06%
2019/05/10	14	84.33	27.2	84.36	83.70	-13.2	37,575	-0.04%
2019/05/09	24.2	85.02	27.8	84.78	84.30	-3.6	37,560	-0.01%
2019/05/08	7	85.73	6.1	85.97	85.90	0.9	37,350	0.00%
2019/05/07	6	86.78	6.6	86.85	86.60	-0.6	37,276	0.00%
2019/05/06	29.6	85.22	9.6	85.67	84.90	20	37,269	0.05%
2019/05/03	8.8	87.47	6.5	87.27	88.20	2.3	36,812	0.01%
2019/05/02	7.1	86.66	4.2	86.97	86.90	2.9	36,616	0.01%
2019/04/30	28.1	86.76	20.9	86.85	86.90	7.3	36,365	0.02%
2019/04/29	5	87.72	16.1	87.90	87.80	-11.1	36,026	-0.03%
2019/04/26	2	87.00	13.5	87.49	87.40	-11.5	35,703	-0.03%
2019/04/25	13.4	86.52	17.1	86.48	86.80	-3.7	35,423	-0.01%
2019/04/24	21.9	86.85	12	87.58	86.90	9.9	35,170	0.03%
2019/04/23	31.7	87.79	117.6	87.46	88.30	-85.9	34,864	-0.25%	大賣/
2019/04/22	31.2	88.53	23	88.31	87.80	8.2	34,003	0.02%
2019/04/19	41.9	90.00	291	89.36	88.90	-249.1	33,706	-0.74%	大賣/鉅額交易
2019/04/18	94.5	93.77	141.4	93.91	91.60	-46.9	32,619	-0.14%	大賣/
2019/04/17	39.2	91.75	89.5	91.52	91.80	-50.3	30,553	-0.16%
2019/04/16	56.4	90.13	38	90.44	89.90	18.3	29,346	0.06%
2019/04/15	104.7	88.95	47.6	88.58	89.30	57.1	28,411	0.20%	大買/
2019/04/12	13.2	86.20	58.8	86.08	86.50	-45.6	27,828	-0.16%
2019/04/11	2	84.35	17.2	84.07	83.80	-15.2	27,456	-0.06%
2019/04/10	10.2	82.94	102.4	82.80	83.00	-92.2	26,990	-0.34%	大賣/
2019/04/09	5	82.32	18	82.38	82.50	-13	26,686	-0.05%
2019/04/08	7.5	82.59	30.2	82.24	82.40	-22.7	26,501	-0.09%
2019/04/03	45.2	81.27	28.8	81.27	81.90	16.4	25,825	0.06%
2019/04/02	27	82.41	56.3	82.57	82.00	-29.3	25,304	-0.12%
2019/04/01	32.5	79.41	227.9	80.10	80.80	-195.4	23,838	-0.82%	大賣/鉅額交易
2019/03/29	21	73.29	33.8	73.15	73.50	-12.8	21,133	-0.06%
2019/03/28	3.1	71.80	0	0.00	71.80	3.1	21,058	0.01%
2019/03/27	7.3	71.82	0	0.00	71.90	7.3	21,359	0.03%
2019/03/26	3.2	71.64	6	71.70	71.80	-2.8	21,516	-0.01%
2019/03/25	15.7	71.44	20	72.00	71.20	-4.3	21,784	-0.02%
2019/03/22	20	73.27	6.3	73.17	73.00	13.8	21,732	0.06%
2019/03/21	10.8	72.63	56	72.93	73.00	-45.2	21,996	-0.21%
2019/03/20	8	72.10	7	72.07	72.40	1	22,458	0.00%
2019/03/19	42.8	72.10	1.1	72.09	72.30	41.7	23,024	0.18%
2019/03/18	11	71.34	20.6	71.38	72.00	-9.6	23,226	-0.04%
2019/03/15	0.3	70.90	7	70.99	70.60	-6.7	23,470	-0.03%
2019/03/14	1.6	70.85	1.4	71.03	71.10	0.2	23,311	0.00%
2019/03/13	4	70.80	1	70.80	70.70	3	24,214	0.01%
2019/03/12	10.6	71.05	0.6	71.20	71.20	10	24,353	0.04%
2019/03/11	27	70.49	1	70.50	70.40	26	24,453	0.11%
2019/03/08	19	70.83	27.1	70.74	70.70	-8.1	24,916	-0.03%
2019/03/07	9.4	71.78	0	0.00	71.60	9.4	25,765	0.04%
2019/03/06	2	72.40	1	72.10	72.50	1	26,193	0.00%
2019/03/05	3	71.83	3	71.90	71.90	0	26,787	0.00%
2019/03/04	13.1	72.01	21	72.00	72.20	-7.9	26,928	-0.03%
2019/02/27	4	72.68	0	0.00	72.70	4	26,754	0.02%
2019/02/26	9.1	72.97	38.8	73.26	72.80	-29.7	26,722	-0.11%
2019/02/25	10	73.26	14	73.35	73.40	-4	26,937	-0.01%
2019/02/22	12.2	73.24	13.8	73.43	73.50	-1.6	27,267	-0.01%
2019/02/21	119	73.47	13	73.59	73.80	106	27,552	0.38%	大買/鉅額交易
2019/02/20	25	72.93	33.2	73.26	73.20	-8.2	27,545	-0.03%
2019/02/19	36.3	72.10	9	71.94	72.00	27.3	27,169	0.10%
2019/02/18	9.2	71.22	1	71.10	71.00	8.2	27,351	0.03%
2019/02/15	7.4	70.49	2	71.30	70.30	5.4	27,533	0.02%
2019/02/14	3	71.53	21	71.62	71.40	-18	27,638	-0.07%
2019/02/13	4	72.40	4.6	72.07	72.00	-0.6	27,733	0.00%
2019/02/12	2.1	71.84	20.4	71.60	72.00	-18.3	27,694	-0.07%
2019/02/11	9.9	70.08	9	71.17	69.90	0.9	27,543	0.00%
2019/01/30	4.3	70.07	0	0.00	70.00	4.3	27,311	0.02%
2019/01/29	12	69.93	5	70.48	69.90	7	27,329	0.03%
2019/01/28	17	70.87	1.6	70.83	70.80	15.4	27,288	0.06%
2019/01/25	5	70.52	2	70.85	70.70	3	27,511	0.01%
2019/01/24	2	69.80	3.8	69.92	70.00	-1.8	27,455	-0.01%
2019/01/23	8.3	69.74	2	70.30	69.70	6.3	27,740	0.02%
2019/01/22	3.6	70.44	2	70.40	70.70	1.6	27,933	0.01%
2019/01/21	8.6	71.03	6	71.17	71.20	2.6	28,393	0.01%
2019/01/18	3.1	70.60	25	70.64	70.80	-21.9	29,728	-0.07%
2019/01/17	13	70.35	1	70.20	70.40	12	30,927	0.04%
2019/01/16	6.1	70.12	49	70.28	70.20	-42.9	31,610	-0.14%
2019/01/15	8	70.45	19.4	70.25	70.30	-11.4	31,959	-0.04%
2019/01/14	1	69.50	3	69.33	68.70	-2	32,168	-0.01%
2019/01/11	3	69.93	2	69.70	69.40	1	33,547	0.00%
2019/01/10	5	69.16	1	69.50	69.30	4	33,515	0.01%
2019/01/09	2	70.00	17	69.92	69.90	-15	33,515	-0.04%
2019/01/08	24.2	68.54	30	68.80	68.60	-5.8	33,510	-0.02%
2019/01/07	23	68.97	3.3	69.18	69.30	19.7	33,710	0.06%
2019/01/04	22.3	67.47	8.8	67.91	67.60	13.5	33,606	0.04%
2019/01/03	30.2	68.80	0.6	69.20	68.90	29.6	33,646	0.09%
2019/01/02	9	70.19	0	0.00	70.10	9	33,501	0.03%
2018/12/28	6	70.92	2	70.90	70.80	4	33,856	0.01%
2018/12/27	1.1	70.80	7	71.30	70.80	-5.9	34,100	-0.02%
2018/12/26	0.2	70.30	2.6	70.84	70.20	-2.5	34,354	-0.01%
2018/12/25	2.4	70.24	8.3	70.43	70.70	-5.9	34,538	-0.02%
2018/12/24	1.4	70.96	2	71.15	71.40	-0.6	35,126	0.00%
2018/12/22	1	71.00	2	70.95	70.90	-1	35,373	0.00%
2018/12/21	9	70.60	7	70.53	71.40	2	35,779	0.01%
2018/12/20	6	71.28	8.1	71.90	71.50	-2.1	35,804	-0.01%
2018/12/19	1	71.20	4	71.23	71.80	-3	35,643	-0.01%
2018/12/18	18	70.54	3	70.50	70.80	15	35,873	0.04%
2018/12/17	2.9	71.47	10	71.64	71.10	-7.1	36,093	-0.02%
2018/12/14	22.2	71.53	7	71.46	71.50	15.2	36,528	0.04%
2018/12/13	52	72.66	33	72.36	73.00	19	36,813	0.05%
2018/12/12	25	70.77	29	70.79	71.20	-4	37,341	-0.01%
2018/12/11	7	68.64	8	68.91	68.40	-1	37,568	0.00%
2018/12/10	23.2	67.96	8.4	67.83	67.70	14.8	37,759	0.04%
2018/12/07	22.5	69.32	5.4	69.32	69.10	17.1	37,568	0.05%
2018/12/06	68.6	69.46	9	69.09	69.00	59.6	37,365	0.16%
2018/12/05	27.1	71.98	40.8	72.19	71.60	-13.7	36,597	-0.04%
2018/12/04	4	73.43	3	73.70	73.40	1	36,922	0.00%
2018/12/03	6	73.52	14	73.80	74.00	-8	36,977	-0.02%
2018/11/30	4.2	72.97	19.4	73.17	71.90	-15.2	36,598	-0.04%
2018/11/29	11.6	73.33	11	73.65	72.40	0.6	35,692	0.00%
2018/11/28	10.6	72.43	25	72.47	73.10	-14.4	35,289	-0.04%
2018/11/27	4.2	70.60	18.6	70.52	70.70	-14.4	34,839	-0.04%
2018/11/26	7	70.99	2.6	71.22	71.00	4.4	34,800	0.01%
2018/11/23	15.2	70.08	3.3	70.10	70.00	11.9	34,663	0.03%
2018/11/22	55.6	70.00	12	69.84	69.50	43.6	34,653	0.13%
2018/11/21	49.6	69.97	43	69.61	70.60	6.6	34,466	0.02%
2018/11/20	39.4	71.47	3.8	71.78	71.00	35.6	34,147	0.10%
2018/11/19	6	73.25	1.6	73.41	73.40	4.4	33,901	0.01%
2018/11/16	4.3	74.19	0.9	74.50	74.30	3.4	34,199	0.01%
2018/11/15	12.6	73.17	38.2	73.05	74.50	-25.6	35,037	-0.07%
2018/11/14	44.2	73.89	4.8	73.61	73.30	39.4	34,998	0.11%
2018/11/13	16.5	74.40	7	74.46	74.40	9.5	34,972	0.03%
2018/11/12	11.1	76.44	2.8	76.51	76.20	8.3	34,899	0.02%
2018/11/09	4.2	75.95	2	75.75	76.10	2.2	35,101	0.01%
2018/11/08	9.1	77.13	8.3	76.90	76.60	0.8	35,138	0.00%
2018/11/07	3.6	77.83	2.8	78.00	77.90	0.8	35,022	0.00%
2018/11/06	45.1	77.75	11.6	78.55	77.30	33.5	35,016	0.10%
2018/11/05	8.5	79.94	7	79.91	80.00	1.5	35,081	0.00%
2018/11/02	2.4	80.71	49	79.91	81.00	-46.6	35,222	-0.13%
2018/11/01	7.5	79.77	81	79.78	79.90	-73.5	35,105	-0.21%
2018/10/31	5.3	78.38	10.6	78.26	78.80	-5.3	35,267	-0.02%
2018/10/30	8.4	76.19	28.8	75.84	76.40	-20.4	35,030	-0.06%
2018/10/29	16.4	76.38	13.7	77.31	75.50	2.7	35,063	0.01%
2018/10/26	56	77.46	74.4	77.43	76.20	-18.4	35,074	-0.05%
2018/10/17	75.2	69.54	21.3	70.23	68.10	53.9	34,592	0.16%
2018/10/16	77.6	70.06	28.7	70.25	70.40	48.9	33,758	0.14%
2018/10/15	77	70.69	3	70.70	70.50	74	33,489	0.22%
2018/10/12	47.5	70.81	29.1	71.04	71.90	18.4	33,508	0.05%
2018/10/11	179	70.79	30.3	70.33	70.10	148.8	33,512	0.44%	大買/鉅額交易
2018/10/09	32.1	75.62	3	75.80	75.30	29.1	32,293	0.09%
2018/10/08	38	75.50	0	0.00	75.50	38	32,342	0.12%
2018/10/05	30	75.64	10	75.74	75.60	20	32,631	0.06%
2018/10/04	36.1	76.34	7	76.77	76.20	29.1	32,542	0.09%
2018/10/03	34.1	77.79	0	0.00	77.80	34.1	32,668	0.10%
2018/10/02	24	78.65	1	79.00	78.10	23	32,896	0.07%
2018/10/01	15	79.97	27.6	79.99	79.90	-12.6	32,641	-0.04%
2018/09/28	9	78.83	22.2	79.02	79.20	-13.2	32,840	-0.04%
2018/09/27	3.3	77.81	60	78.02	78.70	-56.7	32,499	-0.17%
2018/09/26	20.3	77.60	20	77.45	77.30	0.3	32,279	0.00%
2018/09/25	5.2	75.43	8.7	75.92	76.10	-3.5	32,142	-0.01%
2018/09/21	33	75.40	41.5	75.64	75.80	-8.5	32,370	-0.03%
2018/09/20	39.2	75.56	38.1	75.64	75.60	1.1	32,265	0.00%
2018/09/19	10	76.13	3	76.23	76.40	7	32,294	0.02%
2018/09/18	38.1	76.28	2	76.15	75.80	36.1	32,335	0.11%
2018/09/17	4.3	77.74	4	77.73	77.80	0.3	32,456	0.00%
2018/09/14	1	77.60	24.4	77.49	77.90	-23.4	32,799	-0.07%
2018/09/13	33	76.05	13	76.12	76.00	20	32,828	0.06%
2018/09/12	21	77.42	5	77.52	77.00	16	32,740	0.05%
2018/09/11	13	76.48	27	76.97	77.70	-14	32,803	-0.04%
2018/09/10	110.2	75.50	26	75.57	75.10	84.2	33,096	0.25%	大買/
2018/09/07	102	77.96	137	78.10	77.70	-35	32,715	-0.11%	大買/大賣/
2018/09/06	53.2	79.45	6	79.27	79.30	47.2	32,743	0.14%
2018/09/05	14.1	80.19	9	80.20	80.10	5.1	32,558	0.02%
2018/09/04	14	80.37	0.7	80.40	80.10	13.3	32,939	0.04%
2018/09/03	12	80.22	0	0.00	80.10	12	33,317	0.04%
2018/08/31	35.3	80.45	10	80.63	80.50	25.3	34,592	0.07%
2018/08/30	50.5	81.08	1	81.10	80.90	49.5	35,372	0.14%
2018/08/29	16	81.24	8	81.26	81.40	8	35,704	0.02%
2018/08/28	12.7	81.25	30	81.40	81.20	-17.3	35,877	-0.05%
2018/08/27	27	81.00	2	80.95	81.00	25	36,077	0.07%
2018/08/24	34	80.94	2	80.90	81.10	32	36,106	0.09%
2018/08/23	4	81.08	0	0.00	81.80	4	37,143	0.01%
2018/08/22	2	81.50	10	81.54	81.70	-8	37,444	-0.02%
2018/08/21	10.3	81.13	0	0.00	81.00	10.3	37,825	0.03%
2018/08/20	38.1	81.13	1.1	81.11	81.00	37	38,555	0.10%
2018/08/17	6.2	81.79	2	81.50	81.10	4.2	39,047	0.01%
2018/08/16	24	81.14	6	81.07	81.20	18	39,033	0.05%
2018/08/15	43	80.57	13	80.65	81.10	30	38,932	0.08%
2018/08/14	94.1	81.69	4.5	81.67	81.30	89.6	38,576	0.23%
2018/08/13	26	85.02	18	85.54	83.80	8	37,744	0.02%
2018/08/10	100	85.80	23.1	85.88	85.90	76.9	37,559	0.20%
2018/08/09	0	0.00	6	85.33	85.20	-6	37,496	-0.02%
2018/08/08	9	84.76	11	84.91	85.00	-2	37,984	-0.01%
2018/08/07	20	84.89	39	84.91	84.40	-19	38,653	-0.05%
2018/08/06	5	84.40	25	84.38	84.60	-20	40,277	-0.05%
2018/08/03	13	83.54	20.3	83.42	83.80	-7.3	40,685	-0.02%
2018/08/02	21	83.68	11.3	83.75	82.80	9.7	40,725	0.02%
2018/08/01	7	84.00	10	83.99	84.10	-3	40,747	-0.01%
2018/07/31	7	83.60	3	83.83	83.80	4	40,718	0.01%
2018/07/30	3	83.47	10.2	83.80	84.20	-7.2	40,734	-0.02%
2018/07/27	3	83.10	16	83.28	83.20	-13	40,533	-0.03%
2018/07/26	25	82.63	7.1	82.69	83.50	17.9	40,985	0.04%
2018/07/25	16	82.93	16	82.86	82.70	0	41,156	0.00%
2018/07/24	16	85.37	16	85.30	85.20	0	41,023	0.00%
2018/07/23	39.5	85.38	71	85.37	85.50	-31.5	40,405	-0.08%
2018/07/20	15	85.13	24.2	85.03	85.30	-9.2	40,448	-0.02%
2018/07/19	3.4	84.95	13.3	85.09	85.20	-9.9	40,634	-0.02%
2018/07/18	6	83.95	14	83.98	84.10	-8	41,177	-0.02%
2018/07/17	27	82.64	6	83.23	82.90	21	41,148	0.05%
2018/07/16	19	83.02	6	83.03	82.80	13	41,273	0.03%
2018/07/13	10	82.29	16	82.51	82.90	-6	42,018	-0.01%
2018/07/12	1	81.10	0	0.00	81.20	1	42,639	0.00%
2018/07/11	1	81.70	2	81.65	81.60	-1	42,885	0.00%
2018/07/10	11.3	80.82	2	80.50	80.50	9.3	42,680	0.02%
2018/07/09	14.1	80.86	5	81.40	80.80	9.1	42,584	0.02%
2018/07/06	10	80.60	0	0.00	80.50	10	42,830	0.02%
2018/07/05	14.3	81.23	2	81.10	81.20	12.3	42,840	0.03%
2018/07/04	6	81.08	30.8	81.50	81.60	-24.8	43,143	-0.06%
2018/07/03	16	80.99	22	81.52	80.70	-6	43,802	-0.01%
2018/07/02	17	81.78	2	81.80	81.00	15	44,386	0.03%
2018/06/29	70	82.12	6	82.92	83.20	64	44,722	0.14%
2018/06/28	37	80.58	0.2	80.90	80.50	36.8	46,328	0.08%
2018/06/27	11	81.02	6	81.12	80.90	5	46,430	0.01%
2018/06/26	106.4	80.77	38.3	80.69	81.00	68.2	46,386	0.15%	大買/
2018/06/25	70	81.76	15	81.75	81.50	55	46,072	0.12%
2018/06/22	31	82.11	7	82.20	82.30	24	45,973	0.05%
2018/06/21	30.4	83.00	3.5	83.09	82.70	26.9	45,954	0.06%
2018/06/20	30	82.35	3.1	82.53	83.00	26.9	46,402	0.06%
2018/06/19	73	83.34	27	83.20	83.00	46	46,024	0.10%
2018/06/15	30.1	84.89	1	84.60	85.00	29.1	45,391	0.06%
2018/06/14	51.4	86.24	8	86.54	85.50	43.4	44,934	0.10%
2018/06/13	5	87.72	17	87.92	87.80	-12	44,377	-0.03%
2018/06/12	21	87.46	0	0.00	87.70	21	45,087	0.05%
2018/06/11	27.1	87.51	28	87.88	87.40	-0.9	45,024	0.00%
2018/06/08	242.2	89.26	13	89.29	88.30	229.2	45,184	0.51%	大買/鉅額交易
2018/06/07	84	90.44	246	90.40	91.20	-162	44,916	-0.36%	大賣/鉅額交易
2018/06/06	12	88.80	20	88.74	89.10	-8	44,888	-0.02%
2018/06/05	12.2	87.83	33	87.81	88.10	-20.8	45,553	-0.05%
2018/06/04	9.2	87.69	25	87.77	87.80	-15.8	45,573	-0.03%
2018/06/01	4	86.48	7	86.56	86.60	-3	45,724	-0.01%
2018/05/31	14.1	86.93	5	87.18	85.70	9.1	45,907	0.02%
2018/05/30	32.1	87.24	20.1	87.02	87.40	12	45,020	0.03%
2018/05/29	36.1	87.92	104	87.64	87.60	-67.9	44,829	-0.15%	大賣/
2018/05/28	7.3	88.54	27.1	88.54	88.80	-19.8	44,821	-0.04%
2018/05/25	6	85.88	48.3	86.31	86.50	-42.3	44,419	-0.10%
2018/05/24	8.1	84.30	17.7	84.18	84.10	-9.6	44,188	-0.02%
2018/05/23	2.1	84.00	4	84.00	83.60	-1.9	44,702	0.00%
2018/05/22	23.2	84.64	3	84.40	84.00	20.2	45,124	0.04%
2018/05/21	12.1	85.06	22.4	84.89	85.00	-10.3	45,700	-0.02%
2018/05/18	39.5	84.24	44	84.38	83.90	-4.5	46,339	-0.01%
2018/05/17	2.3	84.89	11	84.75	84.20	-8.7	47,022	-0.02%
2018/05/16	26.1	85.05	24	84.86	84.60	2.1	47,215	0.00%
2018/05/15	44.5	87.16	45	86.72	86.00	-0.5	47,488	0.00%
2018/05/14	78.9	89.10	129.1	88.76	89.00	-50.2	48,662	-0.10%	大賣/
2018/05/11	54.3	84.32	47.1	84.40	85.00	7.2	47,388	0.02%
2018/05/10	5	82.56	18	82.64	82.90	-13	47,391	-0.03%
2018/05/09	26	82.15	18	82.58	81.80	8	47,644	0.02%
2018/05/08	72	82.20	28	81.82	82.60	44	48,053	0.09%
2018/05/07	60.4	81.25	9.4	81.19	81.60	51	48,209	0.11%
2018/05/04	19.3	80.64	0	0.00	80.40	19.3	48,519	0.04%
2018/05/03	47.1	80.39	0	0.00	80.10	47.1	48,855	0.10%
2018/05/02	14	82.47	8	82.79	81.80	6	48,950	0.01%
2018/04/30	25	82.68	11	82.51	82.90	14	49,029	0.03%
2018/04/27	19.1	80.99	4	81.30	81.50	15.1	49,363	0.03%
2018/04/26	16.2	81.12	14.2	81.11	80.60	2	49,915	0.00%
2018/04/25	87.1	80.27	3	80.47	80.40	84.1	50,957	0.16%
2018/04/24	57.5	81.06	89.5	81.12	80.60	-32	51,057	-0.06%
2018/04/23	227.2	83.16	34	83.05	83.00	193.2	50,484	0.38%	大買/鉅額交易
2018/04/20	32.2	83.99	9.2	83.95	84.00	23	50,371	0.05%
2018/04/19	34.2	84.26	200.4	84.11	85.00	-166.3	50,547	-0.33%	大賣/鉅額交易
2018/04/18	80.3	85.12	39.7	85.06	84.80	40.6	50,204	0.08%
2018/04/17	88.5	86.84	2	86.85	86.50	86.5	50,087	0.17%
2018/04/16	18.4	87.13	1	86.90	87.60	17.4	50,333	0.03%
2018/04/13	8.1	87.07	2	87.10	87.00	6.1	50,506	0.01%
2018/04/12	40.5	87.00	2	87.35	86.80	38.5	50,851	0.08%
2018/04/11	56	87.86	5	88.28	87.30	51	51,181	0.10%
2018/04/10	21.5	87.15	2	87.30	87.00	19.5	51,411	0.04%
2018/04/09	57.2	87.34	7	86.96	87.40	50.2	51,757	0.10%
2018/04/03	105.2	87.11	42.2	87.13	87.20	63	51,281	0.12%	大買/
2018/04/02	48.7	88.33	19	88.65	88.10	29.7	50,921	0.06%
2018/03/31	175.6	88.75	11	89.77	88.50	164.6	50,680	0.32%	大買/鉅額交易
2018/03/30	4	91.80	6.5	91.82	91.40	-2.5	48,765	-0.01%
2018/03/29	47	90.18	0.3	90.50	90.00	46.7	48,632	0.10%
2018/03/28	75	90.42	2	90.20	90.10	73	48,333	0.15%
2018/03/27	10.2	91.16	3.3	91.09	91.20	6.9	48,237	0.01%
2018/03/26	26	89.90	14	89.95	90.20	12	48,082	0.02%
2018/03/23	57.3	90.86	20	90.95	90.40	37.3	48,202	0.08%
2018/03/22	6	92.83	2	92.75	92.80	4	48,376	0.01%
2018/03/21	3	92.47	62	92.50	92.40	-59	48,263	-0.12%
2018/03/20	22.2	92.57	4.2	92.57	92.60	18	48,615	0.04%
2018/03/19	10.1	92.89	2.1	93.10	92.90	8	48,662	0.02%
2018/03/16	32.1	93.16	27	93.43	92.80	5.1	48,767	0.01%
2018/03/15	5	93.74	6.1	93.50	93.40	-1.1	48,424	0.00%
2018/03/14	41	94.06	35	93.70	93.30	6	48,939	0.01%
2018/03/13	69	95.50	39.4	95.91	95.20	29.6	48,868	0.06%
2018/03/12	22	93.98	70.3	93.92	94.30	-48.3	48,136	-0.10%
2018/03/09	35	91.70	216	91.74	91.90	-181	48,311	-0.37%	大賣/鉅額交易
2018/03/08	13	89.48	5.2	89.70	89.40	7.8	48,434	0.02%
2018/03/07	29	89.16	18	89.75	88.50	11	48,600	0.02%
2018/03/06	18	88.32	6.3	88.23	88.20	11.7	49,225	0.02%
2018/03/05	35.3	87.24	0	0.00	87.00	35.3	49,994	0.07%
2018/03/02	25.1	87.23	5	87.34	87.80	20.1	49,680	0.04%
2018/03/01	19	87.91	5	88.00	87.90	14	49,850	0.03%
2018/02/27	11.4	88.63	2	89.30	88.10	9.4	49,752	0.02%
2018/02/26	8.9	89.00	2.7	89.26	88.80	6.2	49,448	0.01%
2018/02/23	5	88.66	9	88.86	88.90	-4	49,325	-0.01%
2018/02/22	19	87.85	1.4	88.23	87.90	17.6	49,530	0.04%
2018/02/21	46.1	88.35	5	88.58	88.20	41.1	49,335	0.08%
2018/02/12	54.2	87.82	3.4	88.08	87.60	50.8	48,915	0.10%
2018/02/09	76.4	87.37	8.4	87.13	87.50	68	48,743	0.14%
2018/02/08	46	89.31	6.3	89.49	89.00	39.7	48,453	0.08%
2018/02/07	32.2	90.36	7	90.20	90.00	25.2	49,905	0.05%
2018/02/06	168.3	89.77	65.6	89.23	89.20	102.8	49,153	0.21%	大買/鉅額交易
2018/02/05	45.2	93.01	4.4	92.94	92.80	40.7	47,142	0.09%
2018/02/02	34.3	94.94	23.1	94.88	95.20	11.1	47,140	0.02%
2018/02/01	37	93.76	32.4	93.93	93.50	4.6	47,024	0.01%
2018/01/31	52	92.57	7.7	92.51	92.20	44.3	46,756	0.09%
2018/01/30	19.2	94.04	6.3	94.49	93.60	12.9	46,299	0.03%
2018/01/29	16.1	94.94	16.9	94.85	94.70	-0.8	46,043	0.00%
2018/01/26	9.1	95.41	1.1	95.96	95.40	8	45,847	0.02%
2018/01/25	5.6	95.76	16.3	95.78	95.40	-10.7	45,486	-0.02%
2018/01/24	55.5	95.82	7	95.96	95.90	48.5	44,848	0.11%
2018/01/23	15	95.87	154	95.79	96.90	-139	44,696	-0.31%	大賣/鉅額交易
2018/01/22	38.1	96.80	142.5	96.56	96.60	-104.4	44,513	-0.23%	大賣/鉅額交易
2018/01/19	46	96.39	43	95.92	96.90	3	43,848	0.01%
2018/01/18	98.4	94.22	16.2	94.48	93.80	82.2	42,486	0.19%
2018/01/17	6	92.95	19.7	93.19	93.40	-13.7	42,043	-0.03%
2018/01/16	150	93.46	5.1	93.38	93.40	144.9	41,887	0.35%	大買/鉅額交易
2018/01/15	59	92.96	15.4	92.96	93.30	43.6	41,766	0.10%
2018/01/12	13.2	92.03	5	92.10	91.80	8.2	41,540	0.02%
2018/01/11	78	91.42	1.6	91.43	91.40	76.4	41,459	0.18%
2018/01/10	61	90.96	0.1	91.50	90.80	60.9	40,939	0.15%
2018/01/09	9.2	91.86	5.3	91.85	91.80	3.9	40,640	0.01%
2018/01/08	25.3	91.81	22	92.00	91.80	3.3	40,616	0.01%
2018/01/05	24	92.20	24	92.10	93.00	0	40,275	0.00%
2018/01/04	19.5	92.88	30	92.87	92.60	-10.6	39,996	-0.03%
2018/01/03	64	94.64	2	94.70	94.00	62	39,819	0.16%
2018/01/02	13	94.95	7.2	95.13	95.00	5.8	39,215	0.01%