鴻海 (2317)-富邦-內湖券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	20.7	155.92	63.9	156.10	155.00	-43.2	104,036	-0.04%
2024/04/25	75.2	152.49	40	152.01	151.50	35.2	102,659	0.03%
2024/04/24	94.6	151.37	130.2	151.94	156.00	-35.6	101,157	-0.04%	大賣/
2024/04/23	43	144.34	17.1	144.65	144.00	25.9	98,752	0.03%
2024/04/22	41.1	143.29	55.1	143.03	143.00	-14	98,059	-0.01%
2024/04/19	94.3	142.53	52.4	143.00	143.00	41.9	97,247	0.04%
2024/04/18	32.6	146.69	42.9	147.67	148.00	-10.3	95,526	-0.01%
2024/04/17	64.4	144.75	60	145.54	146.50	4.4	94,851	0.00%
2024/04/16	130.7	140.06	113.7	139.43	141.00	16.9	93,480	0.02%	大買/大賣/
2024/04/15	89.3	147.01	36.3	146.49	146.00	53	90,976	0.06%
2024/04/12	65.3	151.44	61.5	150.73	150.50	3.7	89,690	0.00%
2024/04/11	134.5	149.73	103.3	150.21	150.00	31.2	87,961	0.04%	大買/大賣/
2024/04/10	92.3	155.80	72.7	156.46	154.50	19.6	85,355	0.02%
2024/04/09	61.5	157.92	54.4	158.44	158.00	7.1	84,044	0.01%
2024/04/08	156.2	158.10	42.1	157.93	158.00	114.1	82,682	0.14%	大買/鉅額交易
2024/04/03	87.2	156.69	43	157.87	159.00	44.1	81,311	0.05%
2024/04/02	153.1	154.23	115.7	156.13	159.00	37.4	79,344	0.05%	大買/大賣/
2024/04/01	344.4	150.86	54.6	151.77	150.50	289.8	76,692	0.38%	大買/鉅額交易
2024/03/29	174	153.31	71.4	152.52	150.00	102.5	75,560	0.14%	大買/鉅額交易
2024/03/28	96.6	153.01	140.3	154.40	155.50	-43.6	73,210	-0.06%	大賣/
2024/03/27	98.2	147.42	106.6	147.26	148.50	-8.5	70,339	-0.01%	大賣/
2024/03/26	99.6	143.50	84.3	142.93	142.00	15.3	68,483	0.02%
2024/03/25	67.4	145.49	46.1	145.79	145.50	21.3	66,381	0.03%
2024/03/22	152.7	144.63	117.5	145.65	145.50	35.3	64,505	0.05%	大買/大賣/
2024/03/21	50.9	141.06	139	142.47	142.50	-88.1	61,032	-0.14%	大賣/
2024/03/20	87.3	138.60	157.4	138.46	138.00	-70.1	58,649	-0.12%	大賣/
2024/03/19	91.5	133.46	94.5	134.04	136.00	-2.9	55,781	-0.01%
2024/03/18	101.7	133.35	153.5	134.01	136.00	-51.8	53,182	-0.10%	大買/大賣/
2024/03/15	134.7	130.16	327.3	130.90	132.00	-192.6	49,532	-0.39%	大買/大賣/鉅額交易
2024/03/14	75.6	119.44	301.3	119.97	121.00	-225.6	43,236	-0.52%	大賣/鉅額交易
2024/03/13	213.7	120.60	326.5	120.75	120.50	-112.8	40,314	-0.28%	大買/大賣/鉅額交易
2024/03/12	53.3	116.28	442.7	116.03	119.00	-389.4	34,910	-1.12%	大賣/鉅額交易
2024/03/11	14	109.53	173	109.06	109.50	-159	29,389	-0.54%	大賣/鉅額交易
2024/03/08	72	106.29	53.5	106.25	105.00	18.5	27,431	0.07%
2024/03/07	45.2	107.51	39.5	107.61	107.50	5.7	26,533	0.02%
2024/03/06	26.3	106.40	27.3	106.43	106.50	-1	26,183	0.00%
2024/03/05	51.3	107.08	83.8	107.59	106.50	-32.5	26,190	-0.12%
2024/03/04	25.1	105.44	138.5	105.14	106.50	-113.4	25,463	-0.45%	大賣/鉅額交易
2024/03/01	8.6	102.35	1	103.00	102.00	7.6	24,125	0.03%
2024/02/29	30.4	103.19	7.2	103.21	103.00	23.2	24,041	0.10%
2024/02/27	3.1	103.52	9	103.67	103.50	-5.9	23,750	-0.02%
2024/02/26	4.9	103.47	27.3	103.55	103.50	-22.4	23,649	-0.09%
2024/02/23	2.5	103.42	14.6	103.34	103.00	-12.1	23,790	-0.05%
2024/02/22	2.1	103.00	29.1	103.50	103.50	-27	24,119	-0.11%
2024/02/21	2	103.37	4	103.50	103.00	-2	24,289	-0.01%
2024/02/20	12.3	103.92	35.3	103.97	103.50	-23	24,762	-0.09%
2024/02/19	2	102.00	39.4	102.57	103.00	-37.4	24,617	-0.15%
2024/02/16	10.1	101.01	17.9	101.27	101.50	-7.8	25,053	-0.03%
2024/02/15	38.2	101.36	10.7	101.55	101.00	27.4	25,287	0.11%
2024/02/05	5.2	101.51	5	101.70	101.50	0.2	25,125	0.00%
2024/02/02	16.1	101.66	7	101.50	102.00	9.1	25,105	0.04%
2024/02/01	1.2	102.00	6	102.24	103.00	-4.7	25,344	-0.02%
2024/01/31	0.5	101.80	2	102.00	102.50	-1.5	25,428	-0.01%
2024/01/30	2.4	102.21	1	102.00	102.00	1.4	25,581	0.01%
2024/01/29	1.2	102.50	18.2	102.53	102.50	-17	25,927	-0.07%
2024/01/26	16	102.87	19.5	102.86	102.50	-3.5	26,364	-0.01%
2024/01/25	5.1	101.70	27.8	101.68	102.00	-22.7	26,353	-0.09%
2024/01/24	3	101.00	7.6	100.87	100.50	-4.6	26,387	-0.02%
2024/01/23	5	100.90	11	100.82	101.00	-6	27,103	-0.02%
2024/01/22	15.2	100.07	3	100.50	99.90	12.2	29,035	0.04%
2024/01/19	0.7	100.41	30.4	100.45	100.50	-29.7	29,204	-0.10%
2024/01/18	20	99.05	7.6	99.64	99.90	12.4	29,563	0.04%
2024/01/17	62.3	99.11	6.6	98.87	98.60	55.7	29,936	0.19%
2024/01/16	18.1	99.77	9	100.00	100.00	9.1	30,976	0.03%
2024/01/15	16	100.25	4	100.13	100.00	12	31,922	0.04%
2024/01/12	10.7	100.52	4.3	100.94	100.50	6.4	32,081	0.02%
2024/01/11	21.3	100.14	11	100.39	100.50	10.3	32,209	0.03%
2024/01/10	30.5	100.55	7	100.25	100.00	23.5	32,083	0.07%
2024/01/09	20.5	101.48	0.3	102.00	101.00	20.2	31,963	0.06%
2024/01/08	34.5	102.42	9.1	102.67	101.50	25.4	31,828	0.08%
2024/01/05	14.9	104.20	7.3	104.21	104.00	7.6	31,693	0.02%
2024/01/04	6	104.00	12	104.50	104.00	-6	31,937	-0.02%
2024/01/03	14.2	104.50	21.7	104.07	104.50	-7.5	32,154	-0.02%
2024/01/02	1.6	104.48	24.2	104.79	105.00	-22.6	32,305	-0.07%
2023/12/29	1.2	104.49	19.6	104.42	104.50	-18.4	32,250	-0.06%
2023/12/28	3.1	103.50	7.3	103.84	104.00	-4.2	32,274	-0.01%
2023/12/27	8.4	103.62	0.5	103.50	103.50	7.9	32,180	0.02%
2023/12/26	0.1	103.50	4	103.63	104.00	-3.9	32,097	-0.01%
2023/12/25	0.1	103.50	3.8	103.50	103.50	-3.7	32,284	-0.01%
2023/12/22	38.4	103.76	16	103.44	103.50	22.4	32,363	0.07%
2023/12/21	9.1	103.05	3	103.33	103.50	6.1	32,468	0.02%
2023/12/20	15.6	103.32	58.5	103.29	104.50	-42.9	32,160	-0.13%
2023/12/19	3.6	101.85	21.1	102.31	102.50	-17.5	31,507	-0.06%
2023/12/18	14	101.32	25.2	101.90	102.00	-11.2	31,329	-0.04%
2023/12/15	14.7	101.11	7.6	101.30	101.50	7.1	31,177	0.02%
2023/12/14	6.1	101.50	14.8	101.90	102.00	-8.7	30,726	-0.03%
2023/12/13	16.6	101.01	0.2	101.00	101.00	16.4	30,500	0.05%
2023/12/12	12.3	100.91	8.7	100.88	101.00	3.6	30,839	0.01%
2023/12/11	24.5	100.72	3.5	100.79	101.00	21	30,769	0.07%
2023/12/08	13.2	101.04	3	101.33	101.50	10.2	30,658	0.03%
2023/12/07	13.6	101.00	8.2	100.82	101.00	5.3	30,887	0.02%
2023/12/06	4.5	101.38	4	101.13	101.00	0.5	30,950	0.00%
2023/12/05	5.5	101.00	2.1	101.47	101.00	3.4	30,895	0.01%
2023/12/04	3.1	100.86	6.3	100.92	101.00	-3.1	30,773	-0.01%
2023/12/01	33.4	100.85	6	100.50	100.50	27.4	30,811	0.09%
2023/11/30	24.3	101.77	6.9	101.60	101.50	17.4	30,592	0.06%
2023/11/29	5.8	101.97	1	101.50	102.00	4.8	30,267	0.02%
2023/11/28	1.1	102.45	10.7	102.55	102.50	-9.6	29,970	-0.03%
2023/11/27	19	102.18	4.1	101.75	101.50	14.9	30,482	0.05%
2023/11/24	14.4	101.54	5.3	101.50	101.50	9.2	30,442	0.03%
2023/11/22	8.9	102.57	3.7	102.60	102.00	5.1	31,063	0.02%
2023/11/21	3.1	101.66	26.5	101.85	102.50	-23.5	30,942	-0.08%
2023/11/20	3.1	101.01	2	101.00	101.00	1.1	31,170	0.00%
2023/11/17	26.3	102.61	48.6	102.59	102.50	-22.3	30,949	-0.07%
2023/11/16	7.3	100.85	20.3	100.95	101.00	-13	30,387	-0.04%
2023/11/15	29.7	100.33	8.6	100.11	100.50	21.1	30,054	0.07%
2023/11/14	2.7	100.38	53.1	99.31	100.00	-50.4	29,488	-0.17%
2023/11/13	6.1	97.93	12.5	98.13	97.70	-6.3	29,120	-0.02%
2023/11/10	13.6	97.32	3.1	97.34	97.20	10.5	29,544	0.04%
2023/11/09	8.3	97.94	23	97.97	97.90	-14.7	30,337	-0.05%
2023/11/08	17.2	96.57	10.3	96.81	97.00	6.9	30,321	0.02%
2023/11/07	25.8	95.87	10.4	95.82	96.10	15.4	30,373	0.05%
2023/11/06	29.8	96.69	30.8	97.05	96.40	-1	30,281	0.00%
2023/11/03	58	95.60	54	95.46	95.80	4	29,982	0.01%
2023/11/02	33	96.61	10.2	97.10	97.00	22.8	29,758	0.08%
2023/11/01	38.4	95.95	9	96.17	95.60	29.4	30,097	0.10%
2023/10/31	43.7	96.15	63.6	96.05	96.50	-19.9	30,309	-0.07%
2023/10/30	260.8	95.08	79.6	94.47	94.50	181.2	29,933	0.61%	大買/鉅額交易
2023/10/27	41.6	98.41	27	98.37	98.20	14.6	28,083	0.05%
2023/10/26	55.9	98.45	2.1	98.41	98.50	53.8	28,036	0.19%
2023/10/25	75.7	99.00	23.2	99.02	99.00	52.5	27,773	0.19%
2023/10/24	173.1	98.59	61.2	98.38	98.30	112	27,620	0.41%	大買/鉅額交易
2023/10/23	122.3	100.70	8.2	100.39	100.50	114.1	26,288	0.43%	大買/鉅額交易
2023/10/20	8.6	103.22	13.3	104.44	103.50	-4.7	25,919	-0.02%
2023/10/19	71.3	103.93	1.3	103.76	103.50	70	25,714	0.27%
2023/10/18	37.2	105.56	9.2	105.41	105.50	28	25,514	0.11%
2023/10/17	30	106.83	6	106.58	106.50	24	25,614	0.09%
2023/10/16	2.5	106.96	2.5	107.00	107.00	0	26,265	0.00%
2023/10/13	7	107.14	12.7	107.31	107.50	-5.7	26,851	-0.02%
2023/10/12	11.1	107.00	37.1	106.94	107.00	-26.1	27,096	-0.10%
2023/10/11	12.7	106.00	51.4	106.41	106.00	-38.7	27,348	-0.14%
2023/10/06	19	105.45	36.3	105.42	105.50	-17.3	27,369	-0.06%
2023/10/05	4.1	103.13	1	103.50	103.50	3.1	27,528	0.01%
2023/10/04	28	102.95	2	102.75	103.00	26	27,645	0.09%
2023/10/03	4.5	104.00	3.4	104.00	104.00	1.1	27,599	0.00%
2023/10/02	6	104.92	4.1	105.00	104.50	1.9	27,816	0.01%
2023/09/28	50.5	103.39	3	103.33	104.00	47.5	28,735	0.17%
2023/09/27	6	104.02	16.1	104.00	104.00	-10.1	29,226	-0.03%
2023/09/26	32.9	104.31	20.3	104.51	104.00	12.7	30,286	0.04%
2023/09/25	21.4	105.13	2.1	105.50	105.50	19.3	31,242	0.06%
2023/09/22	8.4	105.00	5.1	105.01	105.00	3.3	31,773	0.01%
2023/09/21	29.1	105.24	0.3	105.50	105.00	28.8	32,181	0.09%
2023/09/20	5.4	106.11	3	106.33	106.00	2.4	32,555	0.01%
2023/09/19	1	107.00	8.2	106.99	106.50	-7.2	33,360	-0.02%
2023/09/18	4.5	106.11	7.1	106.15	106.50	-2.6	34,796	-0.01%
2023/09/15	10.3	106.15	16	106.41	106.00	-5.7	35,058	-0.02%
2023/09/14	32.1	106.66	10	106.40	106.50	22.1	34,962	0.06%
2023/09/13	14.6	106.04	0.1	106.00	106.00	14.5	35,116	0.04%
2023/09/12	0	0.00	66.1	106.80	107.50	-66.1	35,594	-0.19%
2023/09/11	20.2	105.19	4.2	105.38	105.00	16	35,679	0.04%
2023/09/08	21.3	105.15	11	105.50	106.00	10.3	35,975	0.03%
2023/09/07	30.3	105.55	2	105.75	105.50	28.3	36,936	0.08%
2023/09/06	24	106.17	2.3	106.28	106.00	21.7	38,325	0.06%
2023/09/05	7.8	106.59	2	106.50	107.00	5.8	38,319	0.02%
2023/09/04	14.8	106.25	3.3	106.50	106.50	11.6	38,384	0.03%
2023/09/01	0	0.00	19.1	107.31	107.50	-19.1	38,403	-0.05%
2023/08/31	14.1	105.50	20	106.23	106.50	-5.9	38,772	-0.02%
2023/08/30	22	106.07	31.2	106.67	106.00	-9.2	38,234	-0.02%
2023/08/29	97.5	105.94	50	106.00	106.00	47.5	38,783	0.12%
2023/08/28	2.6	108.49	21	108.50	108.00	-18.4	38,485	-0.05%
2023/08/25	14.3	108.18	4.3	108.38	108.00	10	39,185	0.03%
2023/08/24	36.7	109.42	91.2	109.25	109.50	-54.6	40,302	-0.14%
2023/08/23	2	106.50	4	107.13	106.50	-2	40,756	0.00%
2023/08/22	5.3	106.50	4	106.50	106.50	1.3	41,061	0.00%
2023/08/21	11.4	106.18	3.1	106.02	106.00	8.3	41,271	0.02%
2023/08/18	11.5	106.36	0.3	106.83	106.00	11.2	41,354	0.03%
2023/08/17	9.7	105.89	19.1	106.84	106.50	-9.3	41,432	-0.02%
2023/08/16	89.5	105.98	13	105.96	105.50	76.5	41,323	0.19%
2023/08/15	120.8	107.68	3	107.67	107.00	117.8	41,146	0.29%	大買/鉅額交易
2023/08/14	22.3	109.52	12.4	109.58	110.00	9.9	40,542	0.02%
2023/08/11	79.8	108.89	2.3	109.34	108.50	77.5	40,690	0.19%
2023/08/10	13.1	109.58	1.1	110.00	110.00	12	41,012	0.03%
2023/08/09	7.3	110.57	9.2	110.89	110.50	-2	41,109	0.00%
2023/08/08	3.1	110.15	40.1	110.40	110.50	-37	41,947	-0.09%
2023/08/07	77	110.69	38	112.08	109.50	39	41,823	0.09%
2023/08/04	8.9	110.65	51.5	110.39	111.00	-42.6	41,358	-0.10%
2023/08/02	67.5	108.87	3.1	108.66	108.00	64.4	41,384	0.16%
2023/08/01	14	110.07	12.4	109.96	110.50	1.6	40,993	0.00%
2023/07/31	82.9	109.18	15	109.83	108.50	67.9	40,803	0.17%
2023/07/28	68.9	109.87	4.7	110.04	109.50	64.2	40,510	0.16%
2023/07/27	38.1	111.03	14	111.68	110.50	24.1	40,589	0.06%
2023/07/26	35	111.54	19	111.63	111.50	16	40,899	0.04%
2023/07/25	18.2	110.68	73	110.81	112.00	-54.8	40,721	-0.13%
2023/07/24	11.7	107.86	10	107.85	108.00	1.7	39,989	0.00%
2023/07/21	15	107.34	27	107.43	107.50	-12	40,226	-0.03%
2023/07/20	22.9	108.12	6	108.50	108.00	16.9	40,260	0.04%
2023/07/19	54.1	109.83	6.6	112.02	108.50	47.4	40,018	0.12%
2023/07/18	14.9	111.64	26.1	111.81	112.00	-11.2	39,654	-0.03%
2023/07/17	22.7	110.07	40	110.26	110.50	-17.3	39,110	-0.04%
2023/07/14	28.9	107.91	28.4	108.82	109.50	0.6	38,735	0.00%
2023/07/13	16.9	108.19	12	108.04	107.00	4.9	38,284	0.01%
2023/07/12	9.2	106.62	18.7	106.73	107.50	-9.5	38,042	-0.03%
2023/07/11	22.8	104.89	3	105.00	105.00	19.8	37,842	0.05%
2023/07/10	40.3	104.95	5	105.70	104.50	35.3	37,828	0.09%
2023/07/07	11.5	105.26	32.2	105.02	105.50	-20.6	37,756	-0.05%
2023/07/06	127	106.25	17.5	106.85	105.50	109.4	37,732	0.29%	大買/鉅額交易
2023/07/05	92	108.37	3.6	108.82	108.50	88.4	36,789	0.24%
2023/07/04	105.5	110.57	11	110.18	110.00	94.5	36,139	0.26%	大買/
2023/07/03	37.1	114.59	76.1	114.63	115.00	-39	35,462	-0.11%
2023/06/30	19.5	112.14	38.6	112.41	113.00	-19.1	34,309	-0.06%
2023/06/29	33.7	114.05	125.7	114.80	113.00	-92	33,829	-0.27%	大賣/
2023/06/28	40.5	115.27	6.7	115.00	115.00	33.9	33,522	0.10%
2023/06/27	19.1	115.00	19.5	115.05	114.00	-0.5	33,179	0.00%
2023/06/26	42.4	115.43	34.5	114.73	115.50	7.9	32,601	0.02%
2023/06/21	7.5	112.40	7	112.86	113.00	0.5	32,082	0.00%
2023/06/20	6.9	112.31	6.1	112.66	112.50	0.8	32,028	0.00%
2023/06/19	35.3	112.35	17	112.12	112.50	18.2	31,892	0.06%
2023/06/16	46.3	111.77	9.1	111.73	111.00	37.1	31,825	0.12%
2023/06/15	48.3	111.62	100	111.46	111.50	-51.7	31,398	-0.16%
2023/06/14	10.7	112.30	9.5	112.49	112.50	1.2	31,855	0.00%
2023/06/13	68	111.75	53.8	112.37	112.50	14.1	31,723	0.04%
2023/06/12	33	108.89	42.2	110.49	110.50	-9.3	30,901	-0.03%
2023/06/09	27.1	107.50	2.8	107.50	108.00	24.3	29,760	0.08%
2023/06/08	20.1	107.15	19.7	107.44	107.00	0.4	29,876	0.00%
2023/06/07	7.1	107.22	4	107.50	108.00	3.1	30,051	0.01%
2023/06/06	7.2	106.65	5.6	106.65	107.00	1.6	30,703	0.01%
2023/06/05	21.1	107.74	2	107.50	107.50	19.1	30,622	0.06%
2023/06/02	41.7	108.30	92.2	108.11	108.00	-50.6	31,419	-0.16%
2023/06/01	9.3	107.31	20.2	107.46	108.00	-10.9	31,156	-0.04%
2023/05/31	17.9	106.54	7.3	106.50	106.50	10.6	30,871	0.03%
2023/05/30	33.3	107.15	60	106.98	107.00	-26.8	30,356	-0.09%
2023/05/29	27.4	104.32	34.5	105.14	105.50	-7.1	29,635	-0.02%
2023/05/26	22.9	102.46	2	102.50	102.50	20.9	29,233	0.07%
2023/05/25	11	102.68	7.1	102.57	102.50	4	28,999	0.01%
2023/05/24	4	102.50	16	102.97	103.00	-12	28,936	-0.04%
2023/05/23	16.1	102.63	16	103.00	102.50	0.1	28,904	0.00%
2023/05/22	6	102.50	3.3	102.52	103.00	2.7	28,907	0.01%
2023/05/19	11.9	102.52	16	103.00	103.00	-4.1	29,083	-0.01%
2023/05/18	3.2	102.84	1.1	103.46	103.00	2.1	29,193	0.01%
2023/05/17	13.1	102.34	6.4	102.98	102.50	6.7	29,333	0.02%
2023/05/16	23.1	102.35	5.3	102.78	102.00	17.8	28,993	0.06%
2023/05/15	69.7	102.04	6	102.00	102.00	63.7	28,601	0.22%
2023/05/12	9.1	105.22	3.7	105.22	102.50	5.4	28,557	0.02%
2023/05/11	9.1	105.22	3.7	105.22	105.00	5.4	27,867	0.02%
2023/05/10	5	106.30	14.3	106.19	106.50	-9.3	27,910	-0.03%
2023/05/09	2.1	105.52	18.4	106.23	106.50	-16.4	28,140	-0.06%
2023/05/08	4.2	105.14	1	105.00	105.00	3.2	28,301	0.01%
2023/05/05	0.3	105.00	2.2	105.00	105.00	-1.9	28,849	-0.01%
2023/05/04	6.3	105.00	0	0.00	105.00	6.3	29,465	0.02%
2023/05/03	12.2	105.50	26.1	105.79	105.50	-14	29,917	-0.05%
2023/05/02	1	105.50	23.2	105.47	106.00	-22.2	30,781	-0.07%
2023/04/28	0.2	103.75	2.2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	7.2	103.57	0	0.00	103.50	7.2	31,454	0.02%
2023/04/26	8.2	103.57	5.4	103.89	103.50	2.8	31,624	0.01%
2023/04/25	42	103.04	2.2	103.03	103.00	39.9	31,354	0.13%
2023/04/24	23	103.52	3.5	103.86	103.50	19.5	31,215	0.06%
2023/04/21	7.2	104.22	9.8	104.90	104.00	-2.7	31,240	-0.01%
2023/04/20	1.1	104.45	12	104.42	104.50	-10.9	31,018	-0.04%
2023/04/19	25.4	103.76	7	104.50	104.00	18.4	31,244	0.06%
2023/04/18	1	104.00	10	104.10	104.50	-9	31,266	-0.03%
2023/04/17	19.1	104.00	3	104.00	104.00	16.1	31,594	0.05%
2023/04/14	0.5	103.90	9.6	104.11	104.50	-9.1	32,030	-0.03%
2023/04/13	25.2	102.66	1.2	103.00	103.00	24.1	32,380	0.07%
2023/04/12	13.3	103.00	1	102.50	102.50	12.3	32,302	0.04%
2023/04/11	27.1	103.04	0.1	103.50	103.50	27.1	32,585	0.08%
2023/04/10	12.1	103.26	1.1	103.02	103.00	11.1	32,478	0.03%
2023/04/07	3.2	103.34	1.1	103.12	103.00	2.1	32,418	0.01%
2023/04/06	14.4	103.97	3	104.33	103.50	11.4	32,371	0.04%
2023/03/31	20.6	104.18	11	104.50	104.00	9.6	31,976	0.03%
2023/03/30	1.7	103.68	1.3	104.00	104.50	0.4	32,025	0.00%
2023/03/29	1.1	103.09	4.1	103.62	103.50	-3	32,165	-0.01%
2023/03/28	15.2	103.20	5	103.00	103.00	10.2	32,556	0.03%
2023/03/27	12.2	104.05	31	104.05	103.50	-18.8	32,645	-0.06%
2023/03/24	10	105.15	29.2	105.09	105.50	-19.2	33,306	-0.06%
2023/03/23	4	103.38	3.9	103.86	103.50	0.1	32,568	0.00%
2023/03/22	6.3	103.50	6.3	103.60	103.50	0	32,454	0.00%
2023/03/21	3.2	103.34	102	103.75	103.50	-98.8	32,672	-0.30%	大賣/
2023/03/20	5.2	102.70	52	103.00	102.50	-46.8	32,644	-0.14%
2023/03/17	1.2	103.08	17.8	103.92	103.50	-16.6	32,828	-0.05%
2023/03/16	6.6	102.91	3	102.33	102.00	3.6	32,303	0.01%
2023/03/15	6.3	102.34	1	102.50	102.50	5.3	32,585	0.02%
2023/03/14	9.4	101.86	6	102.17	102.00	3.4	33,160	0.01%
2023/03/13	5.4	101.97	4	102.50	103.00	1.4	33,434	0.00%
2023/03/10	13.7	101.66	6	102.00	102.00	7.7	34,333	0.02%
2023/03/09	28.3	102.73	2.1	103.00	102.50	26.2	34,973	0.07%
2023/03/08	20.3	104.33	6	104.92	104.00	14.3	35,167	0.04%
2023/03/07	49	105.64	54.7	105.07	105.00	-5.7	35,211	-0.02%
2023/03/06	7.1	103.61	33.2	103.61	103.50	-26.1	34,782	-0.08%
2023/03/03	5.1	103.15	4.3	103.35	102.50	0.8	34,733	0.00%
2023/03/02	0.1	101.50	3.9	102.26	102.50	-3.8	34,949	-0.01%
2023/03/01	6.1	101.17	0	0.00	102.00	6.1	35,010	0.02%
2023/02/24	50.8	101.69	3	102.33	101.00	47.8	34,736	0.14%
2023/02/23	0	102.50	19	102.53	103.00	-19	34,341	-0.06%
2023/02/22	11	101.64	14	101.89	102.00	-3	34,713	-0.01%
2023/02/21	11.1	102.73	2.7	102.54	102.50	8.4	34,783	0.02%
2023/02/20	16.2	103.28	6.7	103.45	103.00	9.5	35,331	0.03%
2023/02/17	2.1	103.00	6.9	103.29	103.50	-4.9	35,745	-0.01%
2023/02/16	4.1	103.25	8.5	103.23	103.50	-4.4	36,384	-0.01%
2023/02/15	158.1	102.16	20.1	102.10	102.50	138	37,202	0.37%	大買/鉅額交易
2023/02/14	5.4	101.51	8.5	101.86	102.00	-3.1	37,250	-0.01%
2023/02/13	3.2	101.50	1	101.00	101.00	2.2	37,616	0.01%
2023/02/10	7	101.57	32.3	101.50	101.50	-25.3	37,809	-0.07%
2023/02/09	6	100.58	9.1	100.68	101.00	-3.1	38,059	-0.01%
2023/02/08	10.2	100.61	2.2	100.55	100.50	8	38,379	0.02%
2023/02/07	21.3	100.67	1.7	100.88	100.50	19.6	38,627	0.05%
2023/02/06	19.6	101.58	10.4	101.45	101.50	9.2	38,581	0.02%
2023/02/03	17.3	99.64	2.1	99.51	99.60	15.2	38,523	0.04%
2023/02/02	24	100.08	1.5	100.52	100.00	22.4	38,531	0.06%
2023/02/01	11.1	100.17	21.1	100.05	100.00	-10	38,077	-0.03%
2023/01/31	22	99.68	33.6	100.11	99.70	-11.6	37,933	-0.03%
2023/01/30	77	98.39	8	98.78	98.10	69	37,093	0.19%
2023/01/17	23.1	98.25	34.5	98.25	98.10	-11.4	36,341	-0.03%
2023/01/16	58.2	98.55	12	98.68	98.10	46.2	36,361	0.13%
2023/01/13	16.3	98.86	5	99.26	98.60	11.3	36,315	0.03%
2023/01/12	19	98.95	2	99.20	98.60	17	36,978	0.05%
2023/01/11	12.5	99.27	13.8	99.18	99.10	-1.3	37,569	0.00%
2023/01/10	5.5	99.22	11.1	99.56	99.40	-5.6	37,879	-0.01%
2023/01/09	12.4	99.19	17.3	99.12	99.10	-4.9	38,027	-0.01%
2023/01/06	21.6	98.54	2.9	98.71	98.40	18.8	37,890	0.05%
2023/01/05	40.5	98.11	4	98.20	98.00	36.5	38,045	0.10%
2023/01/04	45.4	98.24	3	98.13	98.10	42.4	38,079	0.11%
2023/01/03	81.1	98.90	61	98.99	99.10	20.1	38,013	0.05%
2022/12/30	18.3	99.89	6	99.97	99.90	12.3	37,602	0.03%
2022/12/29	45.8	99.76	18.1	99.72	99.70	27.7	37,753	0.07%
2022/12/28	29.7	100.16	9	100.00	100.50	20.7	38,005	0.05%
2022/12/27	5.1	100.70	0	0.00	100.50	5.1	37,915	0.01%
2022/12/26	1	100.50	0.1	101.00	101.00	0.9	38,115	0.00%
2022/12/23	9.1	100.33	4.4	100.61	101.00	4.6	38,434	0.01%
2022/12/22	8.1	100.50	1	101.00	101.00	7.1	38,849	0.02%
2022/12/21	17.6	100.42	1	100.50	100.00	16.6	39,308	0.04%
2022/12/20	32.6	100.47	16	100.31	100.00	16.6	39,198	0.04%
2022/12/19	20.5	101.17	6.5	101.19	101.50	14	39,135	0.04%
2022/12/16	32	100.67	1	100.50	100.50	31	38,899	0.08%
2022/12/15	34.5	101.72	0	0.00	101.50	34.5	38,102	0.09%
2022/12/14	1.3	102.40	3.3	102.19	102.50	-2	38,124	-0.01%
2022/12/13	34.3	101.24	5	101.90	101.00	29.3	38,141	0.08%
2022/12/12	11.6	101.56	0	0.00	102.00	11.6	37,850	0.03%
2022/12/09	16	102.03	5	102.30	102.00	11	38,145	0.03%
2022/12/08	66	101.81	8	102.00	101.50	58	37,890	0.15%
2022/12/07	60.5	102.57	5	102.50	102.00	55.5	37,817	0.15%
2022/12/06	44.5	103.84	1	103.00	103.00	43.5	37,621	0.12%
2022/12/05	41.2	106.41	133.5	105.58	105.50	-92.3	37,014	-0.25%	大賣/
2022/12/02	40.1	104.30	33.9	105.37	105.50	6.2	36,500	0.02%
2022/12/01	30.1	102.42	7.1	102.50	103.00	23	35,734	0.06%
2022/11/30	11.2	100.92	11.2	101.23	100.50	0	34,905	0.00%
2022/11/29	19.2	99.92	0.8	100.00	100.00	18.3	34,038	0.05%
2022/11/28	24.4	99.95	13	99.99	100.00	11.4	33,757	0.03%
2022/11/25	25.5	100.52	5.2	100.52	100.50	20.3	33,605	0.06%
2022/11/24	25.8	100.19	9	100.56	101.00	16.8	33,507	0.05%
2022/11/23	138.2	101.41	1	101.50	100.50	137.2	33,169	0.41%	大買/鉅額交易
2022/11/22	18.2	100.23	9	100.28	100.50	9.2	33,091	0.03%
2022/11/21	10.7	100.37	0	0.00	100.00	10.7	32,902	0.03%
2022/11/18	27.8	100.90	4	100.88	100.50	23.8	32,636	0.07%
2022/11/17	13.4	101.43	40	102.00	101.50	-26.6	32,326	-0.08%
2022/11/16	20.3	101.66	32.1	101.69	101.50	-11.9	32,188	-0.04%
2022/11/15	6.5	101.59	14	101.75	101.50	-7.5	31,685	-0.02%
2022/11/14	85.7	99.78	4	101.25	101.50	81.7	31,198	0.26%
2022/11/11	56.2	100.23	4.3	100.39	100.00	51.8	30,512	0.17%
2022/11/10	52.3	100.52	0.4	101.00	100.50	51.9	29,543	0.18%
2022/11/09	4.2	101.64	25	102.02	102.50	-20.7	29,373	-0.07%
2022/11/08	37.6	100.02	3	100.50	100.00	34.6	29,190	0.12%
2022/11/07	27.9	100.28	10.2	100.00	100.00	17.7	29,498	0.06%
2022/11/04	38.5	100.04	13	100.37	100.50	25.5	29,858	0.09%
2022/11/03	9.5	101.00	2	101.00	101.00	7.5	29,990	0.02%
2022/11/02	37.3	101.51	2	101.25	102.00	35.3	29,765	0.12%
2022/11/01	17.6	101.16	1.4	101.61	101.50	16.3	29,668	0.05%
2022/10/31	12.4	102.18	0	0.00	102.50	12.4	29,304	0.04%
2022/10/28	0.2	103.97	2.1	103.51	104.00	-1.9	29,222	-0.01%
2022/10/27	1.1	104.50	11	104.68	104.00	-9.9	29,368	-0.03%
2022/10/26	0	0.00	27	103.87	104.00	-27	29,519	-0.09%
2022/10/25	2.1	102.73	8.1	103.31	103.50	-5.9	29,293	-0.02%
2022/10/24	4.2	103.62	1	104.50	103.00	3.2	29,045	0.01%
2022/10/21	0.1	103.00	1.2	103.41	103.50	-1.1	28,923	0.00%
2022/10/20	13	101.52	5	101.40	102.50	8	29,034	0.03%
2022/10/19	5.6	103.44	3	103.83	103.00	2.6	28,453	0.01%
2022/10/18	6.4	103.70	2.1	103.51	103.50	4.4	28,204	0.02%
2022/10/17	1	104.00	2.3	105.00	105.00	-1.3	28,041	0.00%
2022/10/14	6.1	105.00	0.1	105.00	105.00	6	27,956	0.02%
2022/10/13	9.4	103.53	1.1	103.50	103.50	8.3	28,122	0.03%
2022/10/12	3.4	103.63	2.2	103.55	103.00	1.2	27,974	0.00%
2022/10/11	15	104.35	1.5	104.83	104.00	13.5	27,628	0.05%
2022/10/07	0.3	107.77	9.3	107.18	107.50	-9	27,413	-0.03%
2022/10/06	7	107.50	6	107.33	107.50	1	27,815	0.00%
2022/10/05	17.4	106.20	41.9	106.68	107.00	-24.4	27,893	-0.09%
2022/10/04	5	102.20	3.1	102.35	102.50	1.9	27,455	0.01%
2022/10/03	4.2	101.39	1	101.00	101.00	3.2	27,474	0.01%
2022/09/30	4.3	101.29	2.2	101.00	102.00	2.1	27,695	0.01%
2022/09/29	17.5	101.17	6.4	101.45	101.50	11.1	27,913	0.04%
2022/09/28	31.4	101.25	15.2	101.80	100.50	16.2	28,002	0.06%
2022/09/27	3.6	103.58	11.3	104.01	103.50	-7.7	27,942	-0.03%
2022/09/26	34	104.50	2.7	104.28	104.00	31.3	28,760	0.11%
2022/09/23	4.3	106.63	0.2	107.00	106.50	4.1	29,122	0.01%
2022/09/22	4.1	106.64	1.1	106.09	107.00	3	29,606	0.01%
2022/09/21	5	107.00	0	0.00	107.00	5	29,763	0.02%
2022/09/20	2.1	107.50	2.7	107.57	108.50	-0.7	29,793	0.00%
2022/09/19	3	106.83	0	0.00	107.00	3	29,797	0.01%
2022/09/16	4.2	107.13	0	0.00	107.50	4.2	30,004	0.01%
2022/09/15	3	108.00	1.5	107.67	108.00	1.5	30,148	0.00%
2022/09/14	18.4	107.76	4	107.88	107.50	14.4	30,383	0.05%
2022/09/13	2	109.50	7	109.60	110.00	-5	30,584	-0.02%
2022/09/12	2	108.00	0	0.00	108.50	2	30,594	0.01%
2022/09/08	4.1	106.63	12	106.79	107.00	-7.9	31,113	-0.03%
2022/09/07	10	106.62	6.1	106.42	106.00	3.9	31,387	0.01%
2022/09/06	5	107.90	0	0.00	108.50	5	31,270	0.02%
2022/09/05	3.2	108.16	5.3	107.69	108.00	-2.1	31,528	-0.01%
2022/09/02	1.8	107.43	2.4	107.79	107.50	-0.7	31,931	0.00%
2022/09/01	10.6	107.22	2	107.50	107.50	8.6	32,046	0.03%
2022/08/31	1.2	108.90	5	108.10	109.00	-3.8	31,915	-0.01%
2022/08/30	2.5	108.10	2	108.50	108.50	0.5	31,741	0.00%
2022/08/29	13.2	108.24	2.5	108.20	108.00	10.7	32,006	0.03%
2022/08/26	6.1	109.84	3.5	110.00	110.50	2.6	32,155	0.01%
2022/08/25	17.1	109.53	6	109.50	109.50	11.1	32,478	0.03%
2022/08/24	4.2	109.39	1.5	109.55	109.50	2.7	33,426	0.01%
2022/08/23	4.2	110.01	7.2	110.22	110.00	-3	34,509	-0.01%
2022/08/22	3.3	110.50	0.5	111.00	111.00	2.8	34,940	0.01%
2022/08/19	3	111.00	2.8	111.18	111.00	0.2	35,525	0.00%
2022/08/18	0.5	111.64	4	111.63	112.00	-3.5	35,898	-0.01%
2022/08/17	4.3	111.57	9	112.11	112.50	-4.7	36,728	-0.01%
2022/08/16	12.7	111.21	13	111.23	111.00	-0.3	36,840	0.00%
2022/08/15	10.2	112.10	10.6	112.34	112.00	-0.5	36,930	0.00%
2022/08/12	10.4	112.84	19.8	113.19	112.50	-9.4	37,208	-0.03%
2022/08/11	11.2	111.60	41.9	112.21	113.00	-30.7	37,022	-0.08%
2022/08/10	11.1	110.09	35.3	110.01	110.00	-24.2	36,918	-0.07%
2022/08/09	2.2	108.95	4.2	108.64	109.00	-2	36,398	-0.01%
2022/08/08	8.3	107.04	6	107.92	108.00	2.3	36,343	0.01%
2022/08/05	10.1	108.20	35.2	108.49	108.00	-25.2	36,295	-0.07%
2022/08/04	8.6	107.44	19	108.32	108.00	-10.4	36,249	-0.03%
2022/08/03	12.3	107.30	45.9	107.53	108.50	-33.6	35,932	-0.09%
2022/08/02	10.4	107.21	12.1	107.46	108.00	-1.6	35,709	0.00%
2022/08/01	5.3	108.71	2	108.50	109.00	3.3	35,441	0.01%
2022/07/29	5.6	108.73	6.2	109.00	109.00	-0.6	35,652	0.00%
2022/07/28	19.6	108.10	2.3	108.50	108.50	17.4	35,867	0.05%
2022/07/27	4.8	107.75	1.6	108.76	108.00	3.2	36,003	0.01%
2022/07/26	6.1	107.58	4	108.00	108.00	2.1	35,778	0.01%
2022/07/25	0.3	107.50	10.1	107.59	107.50	-9.8	35,635	-0.03%
2022/07/22	16.2	106.10	19.1	106.21	106.00	-2.9	35,447	-0.01%
2022/07/21	2.1	104.50	5	104.50	105.50	-2.9	35,462	-0.01%
2022/07/20	16	104.09	2.5	103.50	103.50	13.5	35,419	0.04%
2022/07/19	21.2	104.15	3	104.00	104.00	18.2	35,511	0.05%
2022/07/18	5.3	104.70	26.5	104.92	105.00	-21.2	35,446	-0.06%
2022/07/15	1.4	105.07	2.5	105.09	105.00	-1.1	35,469	0.00%
2022/07/14	22.5	104.97	20.6	104.75	105.00	1.9	35,384	0.01%
2022/07/13	8.1	103.00	12.1	102.75	102.50	-3.9	34,910	-0.01%
2022/07/12	10.4	100.34	5	100.18	100.50	5.4	34,569	0.02%
2022/07/11	7.3	101.36	2	101.00	101.00	5.3	34,330	0.02%
2022/07/08	19.2	103.10	1	102.00	102.00	18.2	34,172	0.05%
2022/07/07	7	101.93	3.1	102.67	103.50	3.9	33,867	0.01%
2022/07/06	28.6	101.41	6.1	101.17	100.50	22.5	33,478	0.07%
2022/07/05	24.6	102.31	5.1	101.82	102.50	19.5	33,199	0.06%
2022/07/04	53.2	100.56	4.1	100.51	100.00	49.1	32,860	0.15%
2022/07/01	49.7	106.59	7.2	106.16	106.00	42.5	32,262	0.13%
2022/06/30	8.2	109.33	19	109.63	109.00	-10.8	31,744	-0.03%
2022/06/29	10.4	111.21	15	111.80	111.00	-4.6	31,393	-0.01%
2022/06/28	14.1	111.29	23.1	111.80	112.00	-9.1	31,168	-0.03%
2022/06/27	9.1	111.72	13.2	111.50	111.00	-4.1	31,040	-0.01%
2022/06/24	4	109.88	0	0.00	110.00	4	30,863	0.01%
2022/06/23	7.6	108.44	6	108.42	108.00	1.6	30,701	0.01%
2022/06/22	16.5	110.01	2	109.50	109.50	14.5	30,281	0.05%
2022/06/21	5	111.80	49.1	111.39	112.00	-44	30,597	-0.14%
2022/06/20	15.1	109.27	5.1	109.61	109.00	10	30,276	0.03%
2022/06/17	25.5	109.98	6.1	110.08	109.50	19.4	30,071	0.06%
2022/06/16	10	112.35	3.1	111.66	111.50	6.9	29,597	0.02%
2022/06/15	12.6	112.01	6.1	112.00	112.00	6.5	30,439	0.02%
2022/06/14	11.6	111.16	12.1	110.92	111.50	-0.5	30,755	0.00%
2022/06/13	8.9	111.62	8	111.63	111.50	0.9	30,823	0.00%
2022/06/10	82	114.49	1	114.50	114.00	81	30,587	0.26%
2022/06/09	1.1	115.00	15.2	115.30	115.50	-14.1	30,617	-0.05%
2022/06/08	2	114.00	2	114.00	114.00	0	30,518	0.00%
2022/06/07	21.2	114.29	7.1	114.07	113.50	14.2	30,625	0.05%
2022/06/06	25	115.26	40.3	115.14	115.50	-15.3	30,483	-0.05%
2022/06/02	16.2	114.50	3.9	115.14	114.00	12.3	30,890	0.04%
2022/06/01	21	114.76	53.8	114.77	114.50	-32.8	31,010	-0.11%
2022/05/31	8.4	112.13	222.9	112.27	113.00	-214.5	30,133	-0.71%	大賣/鉅額交易
2022/05/30	20.1	110.07	3.8	110.24	110.50	16.3	28,871	0.06%
2022/05/27	11.2	110.45	88.3	110.52	110.00	-77.1	28,372	-0.27%
2022/05/26	11	109.59	19.2	109.70	109.00	-8.2	27,992	-0.03%
2022/05/25	4	109.25	94.4	109.43	109.50	-90.3	27,818	-0.32%
2022/05/24	31.3	108.48	15.4	108.53	108.00	15.9	27,347	0.06%
2022/05/23	3.1	108.15	14.4	108.15	108.00	-11.3	26,969	-0.04%
2022/05/20	6.1	107.75	51.4	108.25	107.00	-45.3	26,832	-0.17%
2022/05/19	7	106.21	9.4	106.60	107.50	-2.4	26,456	-0.01%
2022/05/18	5	106.50	96.1	106.62	107.00	-91.1	26,023	-0.35%
2022/05/17	5	104.60	7.3	104.91	105.00	-2.3	25,518	-0.01%
2022/05/16	6.1	104.00	5.2	104.10	104.50	0.9	25,323	0.00%
2022/05/13	1	103.50	4	103.63	104.00	-3	25,172	-0.01%
2022/05/12	12.2	102.51	3	102.50	102.00	9.2	25,217	0.04%
2022/05/11	10.1	103.30	4.1	103.51	103.00	6	25,124	0.02%
2022/05/10	4.1	103.75	11.1	103.59	104.00	-7.1	25,133	-0.03%
2022/05/09	4	104.00	4.1	103.62	104.00	-0.1	25,217	0.00%
2022/05/06	7.1	103.01	6.2	103.42	104.00	0.9	25,527	0.00%
2022/05/05	4	105.00	6	104.83	104.50	-2	25,631	-0.01%
2022/05/04	1.1	104.00	23.3	104.09	104.00	-22.2	25,602	-0.09%
2022/05/03	6.2	101.91	6.1	102.17	102.50	0	25,586	0.00%
2022/04/29	13	102.00	15.5	102.00	102.00	-2.5	25,993	-0.01%
2022/04/28	2.6	100.73	2	101.00	101.50	0.6	26,305	0.00%
2022/04/27	8.4	99.96	14.2	100.09	100.00	-5.8	26,323	-0.02%
2022/04/26	9.6	100.76	20	101.05	101.00	-10.5	26,227	-0.04%
2022/04/25	19.5	100.86	7	101.14	100.50	12.5	26,131	0.05%
2022/04/22	0.1	102.50	3.1	103.48	103.50	-3	25,723	-0.01%
2022/04/21	2.7	103.00	4	103.38	103.00	-1.3	26,086	0.00%
2022/04/20	4.3	102.51	12	102.38	103.00	-7.7	26,106	-0.03%
2022/04/19	15.8	102.49	0	0.00	102.00	15.8	26,095	0.06%
2022/04/18	9.1	102.45	2.4	102.56	102.50	6.7	26,235	0.03%
2022/04/15	6	103.50	5.1	103.10	103.00	1	26,622	0.00%
2022/04/14	1.6	104.00	1	104.50	104.00	0.6	27,070	0.00%
2022/04/13	1.1	104.00	7.3	103.86	104.00	-6.1	27,740	-0.02%
2022/04/12	3.4	102.37	2	102.50	102.00	1.4	29,846	0.00%
2022/04/11	17.8	102.25	30.1	102.50	102.00	-12.3	29,853	-0.04%
2022/04/08	15.3	102.73	3	103.00	103.00	12.3	29,736	0.04%
2022/04/07	17.5	103.52	2	103.75	103.00	15.5	29,605	0.05%
2022/04/06	20.4	104.51	4.6	104.99	105.00	15.8	29,253	0.05%
2022/04/01	27.2	104.60	0	0.00	104.50	27.2	28,990	0.09%
2022/03/31	0.2	106.00	4.1	106.24	106.00	-3.9	28,748	-0.01%
2022/03/30	6	105.00	10	105.35	105.50	-4	28,608	-0.01%
2022/03/29	10.1	105.15	21	105.48	105.50	-11	28,506	-0.04%
2022/03/28	6	105.42	3	105.84	106.00	3	28,443	0.01%
2022/03/25	4.2	106.01	19	106.53	106.00	-14.8	28,332	-0.05%
2022/03/24	32.6	107.23	27	106.54	106.50	5.6	28,289	0.02%
2022/03/23	3	104.83	14.1	104.93	105.50	-11.1	27,980	-0.04%
2022/03/22	3.1	104.02	0	0.00	104.00	3.1	28,224	0.01%
2022/03/21	5.2	104.92	20	105.10	104.50	-14.8	28,256	-0.05%
2022/03/18	7.1	105.13	21	105.00	106.00	-13.9	28,271	-0.05%
2022/03/17	14.1	103.75	39.2	103.71	104.00	-25.1	27,192	-0.09%
2022/03/16	19.4	100.96	7	101.64	101.50	12.4	26,806	0.05%
2022/03/15	43	101.36	7.3	101.64	101.00	35.7	26,458	0.14%
2022/03/14	15.1	102.87	4.5	102.89	102.50	10.6	26,525	0.04%
2022/03/11	6.1	103.25	3	103.17	103.50	3.1	26,516	0.01%
2022/03/10	3.4	103.03	15.2	103.36	103.00	-11.8	26,500	-0.04%
2022/03/09	9.3	101.73	10	101.95	101.50	-0.7	26,385	0.00%
2022/03/08	69.4	101.09	15.8	101.35	101.50	53.6	26,349	0.20%
2022/03/07	29.9	102.87	19	102.84	102.50	10.9	25,720	0.04%
2022/03/04	7.7	104.44	3.2	104.34	105.00	4.5	25,816	0.02%
2022/03/03	12	104.92	1.2	104.57	104.50	10.9	25,972	0.04%
2022/03/02	15.1	104.67	8	104.94	104.50	7.1	26,143	0.03%
2022/03/01	1.1	104.50	10.5	104.83	104.50	-9.5	26,204	-0.04%
2022/02/25	12.6	102.94	4.6	103.39	103.00	8	26,220	0.03%
2022/02/24	46.8	103.14	11	103.36	102.50	35.8	26,098	0.14%
2022/02/23	6	104.83	1	105.00	105.00	5	25,606	0.02%
2022/02/22	23.4	104.24	3	104.50	104.50	20.4	25,709	0.08%
2022/02/21	3	105.83	17	105.97	106.00	-14	25,784	-0.05%
2022/02/18	3	105.50	7	105.21	105.50	-4	25,924	-0.02%
2022/02/17	5.6	105.82	27.2	105.78	106.00	-21.6	25,998	-0.08%
2022/02/16	10.1	105.00	43.2	105.47	105.50	-33.1	26,003	-0.13%
2022/02/15	12.2	104.33	0	0.00	104.00	12.2	26,223	0.05%
2022/02/14	29.9	104.02	2.1	104.01	104.00	27.9	26,310	0.11%
2022/02/11	11.2	105.10	1.8	105.39	106.00	9.4	26,318	0.04%
2022/02/10	16.4	106.01	2	106.50	106.50	14.4	26,440	0.05%
2022/02/09	5.1	105.71	17	106.09	106.50	-11.9	26,437	-0.05%
2022/02/08	16.7	105.11	28.2	105.25	105.50	-11.4	26,352	-0.04%
2022/02/07	28.6	103.31	3	103.67	103.00	25.6	25,826	0.10%
2022/01/26	32.1	102.28	43	102.51	102.00	-10.9	25,471	-0.04%
2022/01/25	26.8	102.30	19	102.95	103.00	7.8	25,257	0.03%
2022/01/24	9	103.17	17.6	103.47	103.00	-8.6	25,076	-0.03%
2022/01/21	58.5	102.19	17	102.24	102.00	41.5	24,727	0.17%
2022/01/20	24.2	103.25	25	103.52	103.00	-0.8	24,415	0.00%
2022/01/19	15.2	103.51	6.7	103.89	103.50	8.5	24,199	0.04%
2022/01/18	7	104.00	1	104.00	103.50	6	24,100	0.02%
2022/01/17	9.2	103.67	4.5	103.78	103.50	4.7	24,204	0.02%
2022/01/14	59.3	103.49	28	103.61	103.50	31.3	24,181	0.13%
2022/01/13	3.2	105.02	11.3	105.36	105.50	-8.2	24,050	-0.03%
2022/01/12	23.1	104.09	2.2	104.53	104.50	20.9	24,214	0.09%
2022/01/11	16.8	104.25	7.7	104.50	104.50	9.1	24,338	0.04%
2022/01/10	49.5	104.96	5.1	104.52	104.50	44.3	24,605	0.18%
2022/01/07	15	106.63	7	107.35	106.50	8	24,846	0.03%
2022/01/06	131.5	107.31	4.2	107.91	107.00	127.3	24,497	0.52%	大買/鉅額交易
2022/01/05	59.9	108.55	129.4	108.80	109.00	-69.5	23,990	-0.29%	大賣/
2022/01/04	17.3	103.53	2	103.50	103.50	15.3	22,264	0.07%
2022/01/03	41.2	103.83	3.2	103.56	103.00	38	22,420	0.17%
2021/12/30	38.9	104.32	5.2	104.50	104.00	33.7	22,693	0.15%
2021/12/29	22.4	104.53	0.4	105.00	105.00	22	23,058	0.10%
2021/12/28	14.1	104.54	23.2	105.00	105.50	-9.1	23,528	-0.04%
2021/12/27	12	104.42	5.2	104.50	104.50	6.8	23,690	0.03%
2021/12/24	17.5	104.61	14.3	104.14	104.00	3.2	24,112	0.01%
2021/12/23	2.5	103.83	1	104.00	104.00	1.5	24,295	0.01%
2021/12/22	26.4	103.53	6.2	103.92	103.50	20.2	24,599	0.08%
2021/12/21	2.1	104.24	3	104.33	104.50	-1	24,777	0.00%
2021/12/20	12.3	103.09	4	103.00	103.00	8.3	24,788	0.03%
2021/12/17	4.5	103.54	1	104.00	103.50	3.4	24,743	0.01%
2021/12/16	37.5	103.91	0	0.00	103.50	37.5	24,530	0.15%
2021/12/15	1.6	104.37	0	0.00	105.00	1.6	24,606	0.01%
2021/12/14	7.1	104.43	4.6	104.77	104.50	2.5	24,867	0.01%
2021/12/13	6.1	104.92	0.6	105.50	104.50	5.5	24,882	0.02%
2021/12/10	7.4	105.03	9	105.06	105.00	-1.6	25,648	-0.01%
2021/12/09	3	105.50	33	106.00	106.00	-30	25,628	-0.12%
2021/12/08	11.3	105.42	2	106.75	105.00	9.3	25,632	0.04%
2021/12/07	10	105.65	9.6	106.08	106.00	0.4	25,267	0.00%
2021/12/06	8.1	106.06	3.1	106.34	106.50	5	25,185	0.02%
2021/12/03	12.1	105.71	3.2	105.34	105.00	8.9	25,281	0.04%
2021/12/02	3.6	105.36	6	106.25	105.00	-2.4	25,365	-0.01%
2021/12/01	13	105.12	12	105.29	105.50	1	25,219	0.00%
2021/11/30	43.5	103.98	9.2	104.51	103.50	34.3	25,243	0.14%
2021/11/29	17.5	103.41	10	103.70	103.50	7.5	24,913	0.03%
2021/11/26	25.8	103.97	5	104.30	103.50	20.8	24,820	0.08%
2021/11/25	23.5	105.41	0	0.00	105.00	23.5	24,927	0.09%
2021/11/24	30.8	105.11	5.1	105.11	105.50	25.7	24,868	0.10%
2021/11/23	16.2	106.19	0.2	106.50	106.00	16.1	24,601	0.07%
2021/11/22	11.1	106.87	7.8	106.94	106.50	3.2	24,446	0.01%
2021/11/19	7.3	106.73	6	107.42	106.50	1.3	24,384	0.01%
2021/11/18	15	106.87	23	106.98	107.00	-8	24,337	-0.03%
2021/11/17	35.5	107.08	18	107.08	107.00	17.5	24,205	0.07%
2021/11/16	6	108.50	26	108.42	108.00	-20	24,180	-0.08%
2021/11/15	4	108.75	19.2	108.92	108.00	-15.2	24,775	-0.06%
2021/11/12	1	108.52	39	108.78	109.00	-38	24,877	-0.15%
2021/11/11	3.1	107.68	4	107.63	107.50	-0.9	24,858	0.00%
2021/11/10	30.1	108.86	31.1	109.14	109.00	-1	25,126	0.00%
2021/11/09	6	107.42	14.3	107.58	108.00	-8.3	25,521	-0.03%
2021/11/08	13.1	107.08	3.6	107.22	107.50	9.5	25,431	0.04%
2021/11/05	4.4	108.34	14	108.29	109.00	-9.7	25,877	-0.04%
2021/11/04	1.1	108.00	6	108.00	108.00	-4.9	26,297	-0.02%
2021/11/03	5	108.10	11	108.00	107.50	-6	26,495	-0.02%
2021/11/02	3.2	108.00	14	107.79	107.50	-10.8	26,978	-0.04%
2021/11/01	29.1	106.93	101.1	107.99	106.50	-72	26,974	-0.27%	大賣/
2021/10/29	4.4	107.04	113	107.00	107.00	-108.7	27,025	-0.40%	大賣/鉅額交易
2021/10/28	9	108.44	2	108.00	108.50	7	27,041	0.03%
2021/10/27	1	108.00	2	108.00	108.00	-1	27,205	0.00%
2021/10/26	4.1	108.76	19.1	108.97	109.00	-15	27,413	-0.05%
2021/10/25	1.4	108.14	9.4	108.76	108.00	-8	27,459	-0.03%
2021/10/22	2.1	107.52	2.1	108.00	107.50	0	27,653	0.00%
2021/10/21	200.2	108.00	3	108.00	108.00	197.2	27,868	0.71%	大買/鉅額交易
2021/10/20	18.1	107.25	1.1	107.45	107.50	17	27,916	0.06%
2021/10/19	20.2	107.35	14.1	107.78	107.00	6.1	27,785	0.02%
2021/10/18	35.2	109.19	50	108.15	107.50	-14.8	28,334	-0.05%
2021/10/15	8.1	108.31	58.4	108.85	109.50	-50.3	28,682	-0.18%
2021/10/14	18	106.94	9	107.28	106.50	9	28,303	0.03%
2021/10/13	17.1	105.15	8.4	105.24	105.50	8.7	28,537	0.03%
2021/10/12	34.3	105.09	5.1	105.89	105.00	29.2	28,786	0.10%
2021/10/08	7.1	107.01	7	107.43	108.00	0.1	29,185	0.00%
2021/10/07	4	106.63	23.1	105.76	107.00	-19.1	29,179	-0.07%
2021/10/06	19.4	103.72	17	104.00	103.00	2.4	29,150	0.01%
2021/10/05	40.9	101.46	4.3	101.28	101.50	36.6	28,786	0.13%
2021/10/04	41.8	103.10	8	103.38	103.00	33.8	28,567	0.12%
2021/10/01	47.4	103.64	7	103.29	103.00	40.4	28,543	0.14%
2021/09/30	12.3	105.08	9	105.44	105.00	3.3	28,439	0.01%
2021/09/29	31.4	104.87	8	105.00	105.00	23.4	28,792	0.08%
2021/09/28	12.3	106.42	2.7	107.00	106.50	9.6	29,592	0.03%
2021/09/27	2.1	107.52	9.1	108.05	107.50	-7	29,497	-0.02%
2021/09/24	14	107.55	0	0.00	107.50	14	29,530	0.05%
2021/09/23	44.6	107.11	1.1	107.00	106.50	43.5	29,793	0.15%
2021/09/22	26	106.53	4.1	106.77	107.00	21.8	29,774	0.07%
2021/09/17	8.1	107.92	5	108.60	108.50	3.1	29,528	0.01%
2021/09/16	3.7	108.36	1	108.00	107.50	2.7	29,476	0.01%
2021/09/15	6.5	109.35	16.1	109.75	108.50	-9.6	29,612	-0.03%
2021/09/14	5.2	107.11	1	107.00	107.50	4.2	29,019	0.01%
2021/09/13	26.1	107.00	1.1	107.06	106.50	25	29,065	0.09%
2021/09/10	10.4	107.76	2	108.00	108.00	8.4	29,390	0.03%
2021/09/09	4.7	106.80	4	107.13	107.00	0.7	29,660	0.00%
2021/09/08	23.3	107.69	7	107.29	107.50	16.3	29,623	0.06%
2021/09/07	17.2	108.59	7.5	108.80	108.50	9.7	29,547	0.03%
2021/09/06	3.6	111.78	11.4	112.00	111.00	-7.8	29,553	-0.03%
2021/09/03	15.8	112.35	14.1	112.32	112.50	1.6	29,849	0.01%
2021/09/02	16	111.56	29.6	111.50	111.50	-13.6	29,768	-0.05%
2021/09/01	14.2	110.68	12.7	110.94	111.00	1.5	29,654	0.01%
2021/08/31	31.1	108.52	22.1	109.08	111.00	9	29,587	0.03%
2021/08/30	1.1	107.53	5	108.50	109.00	-3.9	29,418	-0.01%
2021/08/27	1.1	108.00	1	108.00	108.00	0.1	29,666	0.00%
2021/08/26	15.1	107.57	3	107.33	107.50	12.1	29,835	0.04%
2021/08/25	17.2	108.35	2	108.50	108.50	15.2	30,168	0.05%
2021/08/24	6.1	108.41	10.4	108.45	109.00	-4.4	30,304	-0.01%
2021/08/23	8	106.50	45	106.00	107.50	-37	30,576	-0.12%
2021/08/20	22.5	103.84	15	104.60	104.50	7.5	30,649	0.02%
2021/08/19	53.8	103.69	5.7	103.65	103.00	48.1	31,163	0.15%
2021/08/18	12.5	105.51	10.4	106.16	107.00	2.1	30,717	0.01%
2021/08/17	6.3	106.86	1	107.50	106.50	5.3	31,031	0.02%
2021/08/16	22.5	107.04	8	107.00	107.50	14.5	31,124	0.05%
2021/08/13	6.1	109.17	8	109.56	109.00	-1.9	31,441	-0.01%
2021/08/12	15.2	109.03	16	109.09	109.00	-0.8	31,378	0.00%
2021/08/11	37.6	106.76	29	107.84	109.00	8.6	31,859	0.03%
2021/08/10	60.7	109.37	189	109.19	108.50	-128.4	32,440	-0.40%	大賣/鉅額交易
2021/08/09	23.1	111.89	4	111.88	112.00	19.1	33,341	0.06%
2021/08/06	248.4	112.85	67	112.10	112.50	181.4	33,684	0.54%	大買/鉅額交易
2021/08/05	18.3	111.28	10.9	111.68	112.00	7.4	34,169	0.02%
2021/08/04	2.7	111.81	1.6	112.00	112.00	1.1	36,329	0.00%
2021/08/03	11.1	111.41	2	111.00	111.50	9.1	37,309	0.02%
2021/08/02	1	110.50	12	112.00	113.00	-11	37,640	-0.03%
2021/07/30	8.1	110.19	8.1	110.38	110.00	0	38,246	0.00%
2021/07/29	1.4	110.93	26.1	110.98	111.00	-24.7	38,400	-0.06%
2021/07/28	8	109.87	18	110.31	110.50	-10	39,142	-0.03%
2021/07/27	25.3	111.73	25.7	110.65	111.50	-0.4	40,042	0.00%
2021/07/26	18.7	109.55	24.1	109.73	110.00	-5.3	40,774	-0.01%
2021/07/23	32.3	110.64	41.1	110.60	110.50	-8.8	40,978	-0.02%
2021/07/22	32.6	110.60	5.3	111.00	110.50	27.3	41,267	0.07%
2021/07/21	28.9	113.17	32.2	112.93	112.50	-3.4	41,185	-0.01%
2021/07/20	34.2	114.96	4.2	114.65	114.50	30.1	40,817	0.07%
2021/07/19	65.2	116.96	5.4	116.72	116.50	59.7	41,033	0.15%
2021/07/16	46.3	118.52	6.2	118.52	119.50	40	41,627	0.10%
2021/07/15	20.4	118.75	79.6	118.38	119.50	-59.2	41,646	-0.14%
2021/07/14	46	116.87	17	116.68	116.00	29	41,038	0.07%
2021/07/13	12.1	116.58	33.5	116.35	116.50	-21.4	41,122	-0.05%
2021/07/12	12	115.08	17.3	114.98	115.00	-5.3	41,396	-0.01%
2021/07/09	20.2	113.78	11.2	113.75	114.00	9	41,770	0.02%
2021/07/08	11	115.55	1	115.50	115.50	10	42,184	0.02%
2021/07/07	20.2	115.85	8.3	115.81	115.00	11.9	42,614	0.03%
2021/07/06	33	116.74	40.4	116.30	116.50	-7.4	43,302	-0.02%
2021/07/05	30.9	114.49	76.4	114.55	117.00	-45.5	43,911	-0.10%
2021/07/02	11.3	111.91	17.7	111.53	111.50	-6.4	43,223	-0.01%
2021/07/01	9.1	111.89	65.1	111.99	112.00	-56	43,510	-0.13%
2021/06/30	58.5	113.43	8.7	112.31	112.00	49.8	43,940	0.11%
2021/06/29	4.2	111.88	11	112.00	111.50	-6.8	45,039	-0.02%
2021/06/28	12.3	111.55	40	111.53	111.50	-27.7	46,909	-0.06%
2021/06/25	11.5	113.93	17	113.88	113.00	-5.6	47,286	-0.01%
2021/06/24	10.4	112.35	10.9	112.73	113.00	-0.6	47,379	0.00%
2021/06/23	4	110.63	10.3	110.67	111.50	-6.3	47,741	-0.01%
2021/06/22	6.8	108.94	21	109.31	108.50	-14.2	48,354	-0.03%
2021/06/21	38.3	109.12	4.2	109.02	108.50	34.2	49,335	0.07%
2021/06/18	49.3	112.13	1	112.50	111.50	48.3	50,635	0.10%
2021/06/17	31.3	111.23	1	111.50	113.00	30.3	51,947	0.06%
2021/06/16	56.1	112.12	8	112.06	111.50	48.1	54,351	0.09%
2021/06/15	37.1	112.82	5.5	112.86	113.00	31.6	56,251	0.06%
2021/06/11	15.6	112.78	33.4	113.40	113.50	-17.8	58,242	-0.03%
2021/06/10	4	110.13	7.1	110.72	110.50	-3.1	59,189	-0.01%
2021/06/09	22.2	109.87	7.3	110.27	109.50	14.9	60,027	0.02%
2021/06/08	41	110.43	0.1	111.08	110.50	40.9	61,243	0.07%
2021/06/07	14.6	110.41	4	111.00	110.50	10.6	62,197	0.02%
2021/06/04	5.4	110.08	6	111.42	112.00	-0.6	62,654	0.00%
2021/06/03	16.5	111.54	6.1	111.58	111.00	10.4	62,906	0.02%
2021/06/02	23.5	111.73	13.1	112.27	112.00	10.4	63,414	0.02%
2021/06/01	11.3	114.14	15	114.27	114.50	-3.7	64,306	-0.01%
2021/05/31	14.1	112.75	38	112.92	113.50	-23.9	65,255	-0.04%
2021/05/28	8.2	110.69	10	110.95	111.00	-1.8	66,126	0.00%
2021/05/27	26.1	108.71	51	109.40	109.50	-24.9	66,575	-0.04%
2021/05/26	7	111.57	5	111.50	111.50	2	67,559	0.00%
2021/05/25	14.2	111.93	24	112.44	112.00	-9.8	69,013	-0.01%
2021/05/24	17.9	109.12	34	108.87	109.50	-16.1	69,079	-0.02%
2021/05/21	7.1	108.86	25.2	108.98	109.50	-18.1	69,408	-0.03%
2021/05/20	7	105.43	29	105.33	106.00	-22	69,516	-0.03%
2021/05/19	20.3	105.53	7	105.29	105.00	13.3	70,236	0.02%
2021/05/18	87.2	103.57	97.4	104.31	107.00	-10.2	70,231	-0.01%
2021/05/17	74.6	99.51	103	99.34	98.20	-28.4	70,387	-0.04%	大賣/
2021/05/14	39.7	105.06	47.5	104.54	104.50	-7.8	70,236	-0.01%
2021/05/13	17	102.79	32	102.32	103.00	-15.1	70,571	-0.02%
2021/05/12	86.5	100.64	107.1	101.00	102.00	-20.6	70,334	-0.03%	大賣/
2021/05/11	89.8	107.79	141.4	107.47	107.00	-51.7	69,233	-0.07%	大賣/
2021/05/10	31.7	114.20	14.8	113.87	113.00	16.8	69,994	0.02%
2021/05/07	26.1	116.44	29.7	116.03	117.50	-3.6	72,312	0.00%
2021/05/06	16.1	111.78	10	111.85	112.50	6.1	73,359	0.01%
2021/05/05	39	111.26	47.5	111.66	110.00	-8.5	74,195	-0.01%
2021/05/04	82.6	109.13	170.1	109.97	108.50	-87.5	75,249	-0.12%	大賣/
2021/05/03	49	113.26	25.5	112.96	112.50	23.5	76,133	0.03%
2021/04/29	21.7	116.97	72.5	117.52	116.00	-50.9	78,603	-0.06%
2021/04/28	29.5	117.24	34.1	117.03	117.00	-4.6	79,282	-0.01%
2021/04/27	11.3	118.86	14	119.29	118.50	-2.7	80,842	0.00%
2021/04/26	40	118.21	5.3	118.44	117.50	34.8	81,368	0.04%
2021/04/23	9.2	117.96	21.1	118.29	119.00	-11.9	82,262	-0.01%
2021/04/22	56.3	118.40	127.5	118.86	117.50	-71.2	84,441	-0.08%	大賣/
2021/04/21	32.5	120.24	12.2	120.39	120.00	20.3	88,574	0.02%
2021/04/20	25.1	121.70	13.1	121.81	122.00	12	89,305	0.01%
2021/04/19	36.8	121.96	43.2	122.07	121.50	-6.5	90,633	-0.01%
2021/04/16	71.4	123.15	34.8	122.90	123.50	36.7	91,260	0.04%
2021/04/15	43.3	120.35	17.1	120.18	121.00	26.2	92,273	0.03%
2021/04/14	45.9	121.16	45.3	119.97	121.50	0.6	93,500	0.00%
2021/04/13	22.2	122.18	50.4	122.16	122.50	-28.2	96,281	-0.03%
2021/04/12	101.3	120.98	26.1	120.96	120.50	75.3	99,322	0.08%	大買/
2021/04/09	39.1	121.05	65.2	121.51	120.00	-26.1	102,027	-0.03%
2021/04/08	25.5	122.37	11	122.50	122.50	14.5	101,224	0.01%
2021/04/07	23.4	123.27	9	123.22	123.50	14.4	101,243	0.01%
2021/04/06	30.4	123.35	13.1	123.08	122.50	17.3	101,439	0.02%
2021/04/01	107	122.33	81.3	122.13	121.50	25.7	101,864	0.03%	大買/
2021/03/31	118.8	124.55	102.8	124.81	124.00	16	102,143	0.02%	大買/大賣/
2021/03/30	8.6	128.81	40.8	129.49	129.50	-32.2	100,661	-0.03%
2021/03/29	33.6	127.91	17.4	127.89	128.50	16.2	100,823	0.02%
2021/03/26	33.8	127.11	18.3	127.36	126.50	15.6	101,700	0.02%
2021/03/25	48.3	127.48	37.7	127.17	126.50	10.6	101,299	0.01%
2021/03/24	63.7	129.03	34.6	129.35	128.00	29.1	100,686	0.03%
2021/03/23	96.7	132.18	51.3	131.74	130.50	45.4	99,806	0.05%
2021/03/22	49.4	127.33	82.5	127.20	130.00	-33.1	98,701	-0.03%
2021/03/19	137.8	124.77	117.7	125.09	123.50	20.1	97,546	0.02%	大買/大賣/
2021/03/18	88.5	129.44	138.9	129.61	129.50	-50.4	95,637	-0.05%	大賣/
2021/03/17	49.3	126.24	131	125.55	126.00	-81.7	94,357	-0.09%	大賣/
2021/03/16	46.5	122.55	49.4	122.45	123.00	-2.9	92,873	0.00%
2021/03/15	31	119.84	118.1	120.36	121.00	-87.1	92,452	-0.09%	大賣/
2021/03/12	155.4	119.02	61.9	119.52	120.00	93.5	93,263	0.10%	大買/
2021/03/11	48.6	116.94	52.7	117.13	117.00	-4.1	94,385	0.00%
2021/03/10	7.2	115.84	39.4	115.88	115.50	-32.2	93,926	-0.03%
2021/03/09	9.2	113.38	76	113.22	115.00	-66.8	93,640	-0.07%
2021/03/08	20.1	114.57	9.2	114.64	113.50	10.9	93,481	0.01%
2021/03/05	56.8	114.71	36.2	115.22	115.00	20.5	92,985	0.02%
2021/03/04	30.5	114.10	16.2	115.21	114.50	14.3	92,545	0.02%
2021/03/03	12.3	114.01	39.2	114.36	115.50	-26.9	91,575	-0.03%
2021/03/02	6.5	113.23	28.3	113.72	112.00	-21.8	90,689	-0.02%
2021/02/26	79.4	112.87	17	112.76	112.00	62.4	90,179	0.07%
2021/02/25	32.5	115.03	86.9	115.11	116.50	-54.4	88,553	-0.06%
2021/02/24	33.6	112.20	27.6	112.11	110.50	6	87,097	0.01%
2021/02/23	21.9	110.93	62.2	110.07	111.50	-40.3	86,598	-0.05%
2021/02/22	55.6	112.88	18	112.68	111.00	37.6	86,137	0.04%
2021/02/19	48	110.53	75.4	110.62	110.00	-27.4	85,645	-0.03%
2021/02/18	27.6	113.65	22.6	113.60	113.00	5	84,850	0.01%
2021/02/17	123.9	114.09	30.4	114.46	114.00	93.5	84,908	0.11%	大買/
2021/02/05	99.5	113.92	26.5	114.65	113.50	73.1	83,928	0.09%
2021/02/04	68.9	114.16	30	114.18	114.00	38.9	83,134	0.05%
2021/02/03	43.6	116.77	54.5	116.96	116.50	-10.9	82,680	-0.01%
2021/02/02	65.5	116.38	38	116.09	116.50	27.4	82,107	0.03%
2021/02/01	54.7	111.00	67.8	110.26	113.00	-13.1	81,389	-0.02%
2021/01/29	119.1	114.61	281.7	115.40	111.50	-162.6	79,640	-0.20%	大買/大賣/鉅額交易
2021/01/28	102.4	119.18	70.7	118.98	118.50	31.6	76,874	0.04%	大買/
2021/01/27	37.9	123.18	50.6	123.53	123.00	-12.7	75,136	-0.02%
2021/01/26	100.1	123.03	107.3	122.35	122.00	-7.1	73,916	-0.01%	大賣/
2021/01/25	112.1	120.29	138.3	120.87	123.00	-26.2	72,070	-0.04%	大買/大賣/
2021/01/22	366.9	120.65	242.5	120.16	121.50	124.4	70,174	0.18%	大買/大賣/鉅額交易
2021/01/21	22.4	116.23	280.2	116.13	117.00	-257.8	67,021	-0.38%	大賣/鉅額交易
2021/01/20	53.8	115.67	99.1	115.99	114.50	-45.3	66,129	-0.07%
2021/01/19	24.2	114.77	49.5	115.18	115.00	-25.3	64,197	-0.04%
2021/01/18	76.5	112.80	47.4	113.45	114.00	29.1	63,005	0.05%
2021/01/15	155.5	115.67	74.8	115.82	115.50	80.7	61,737	0.13%	大買/
2021/01/14	309.3	112.75	242.7	113.06	116.00	66.6	59,302	0.11%	大買/大賣/
2021/01/13	68.5	105.51	59.9	105.89	106.50	8.6	54,542	0.02%
2021/01/12	72.6	103.97	115.2	104.44	104.00	-42.6	53,983	-0.08%	大賣/
2021/01/11	59.5	107.40	26.8	107.52	107.50	32.7	53,647	0.06%
2021/01/08	95.7	107.69	120.8	107.65	108.00	-25.1	53,291	-0.05%	大賣/
2021/01/07	65.9	106.76	90.2	106.77	107.00	-24.3	51,832	-0.05%
2021/01/06	186.4	106.24	148.2	105.24	105.00	38.2	50,561	0.08%	大買/大賣/
2021/01/05	186	103.07	157.2	103.05	104.00	28.8	47,274	0.06%	大買/大賣/
2021/01/04	137.5	95.93	231.1	96.60	99.90	-93.7	44,037	-0.21%	大買/大賣/
2020/12/31	32	91.69	27.3	91.76	92.00	4.7	40,427	0.01%
2020/12/30	22	90.85	24.8	90.97	91.60	-2.8	40,179	-0.01%
2020/12/29	49	90.70	24.8	90.77	90.40	24.2	39,796	0.06%
2020/12/28	48.5	92.35	75.5	92.22	91.80	-27	39,355	-0.07%
2020/12/25	129.5	91.50	228.3	91.64	91.80	-98.8	38,556	-0.26%	大買/大賣/
2020/12/24	10.1	89.30	40.5	89.47	89.60	-30.4	37,188	-0.08%
2020/12/23	120	88.98	40	88.86	88.80	80	37,032	0.22%	大買/
2020/12/22	29	89.11	120	89.39	87.70	-91	36,732	-0.25%	大賣/
2020/12/21	26.2	87.82	34	88.17	88.00	-7.8	36,124	-0.02%
2020/12/18	2.2	87.65	3.2	87.71	87.70	-1	35,941	0.00%
2020/12/17	4.7	87.92	9.7	87.97	87.80	-4.9	35,866	-0.01%
2020/12/16	3	87.90	21	87.77	88.20	-18	35,716	-0.05%
2020/12/15	10.2	86.99	9.7	87.06	87.10	0.5	35,463	0.00%
2020/12/14	14	88.53	30.8	88.46	87.70	-16.8	35,162	-0.05%
2020/12/11	40.2	86.97	73	86.64	87.60	-32.8	34,666	-0.09%
2020/12/10	35.2	88.01	14.4	87.91	87.70	20.8	33,930	0.06%
2020/12/09	49.4	88.62	128	88.56	89.00	-78.6	33,480	-0.23%	大賣/
2020/12/08	78.1	88.46	83.2	88.41	87.60	-5.1	32,621	-0.02%
2020/12/07	147.3	85.67	162.5	85.95	87.90	-15.1	31,140	-0.05%	大買/大賣/
2020/12/04	72.2	82.99	30.4	82.94	82.90	41.8	28,798	0.15%
2020/12/03	24.1	82.12	2	82.20	82.00	22.1	28,368	0.08%
2020/12/02	24.8	82.71	7.1	82.85	82.70	17.7	28,204	0.06%
2020/12/01	1.2	82.40	13.9	82.65	82.90	-12.7	28,227	-0.04%
2020/11/30	12.3	82.75	1	82.50	82.30	11.3	28,504	0.04%
2020/11/27	8	82.83	17.1	82.64	82.60	-9.1	27,917	-0.03%
2020/11/26	4.1	82.85	18.8	82.91	83.00	-14.7	27,869	-0.05%
2020/11/25	7	81.92	20.2	82.00	82.00	-13.2	27,823	-0.05%
2020/11/24	11.2	82.31	3	82.03	82.00	8.2	27,853	0.03%
2020/11/23	13.1	82.78	15	82.86	82.90	-1.9	27,877	-0.01%
2020/11/20	8	82.31	12	82.44	82.50	-4	27,738	-0.01%
2020/11/19	6.1	82.67	4.9	82.78	82.90	1.1	27,618	0.00%
2020/11/18	6	83.03	32	83.16	83.20	-26	27,595	-0.09%
2020/11/17	14.2	82.84	27.1	82.72	83.00	-12.9	27,491	-0.05%
2020/11/16	11	82.48	33	82.52	82.60	-22	27,885	-0.08%
2020/11/13	17.2	81.46	14.3	81.46	81.40	3	27,577	0.01%
2020/11/12	15	81.34	37.2	81.67	81.90	-22.2	27,494	-0.08%
2020/11/11	2	81.50	22.5	81.32	81.60	-20.5	27,213	-0.08%
2020/11/10	5.1	80.66	121.1	80.55	80.80	-116	27,174	-0.43%	大賣/鉅額交易
2020/11/09	12	80.83	41.6	80.97	81.20	-29.6	28,235	-0.10%
2020/11/06	6.2	79.69	8.1	79.52	79.70	-1.9	28,321	-0.01%
2020/11/05	32.5	79.12	11	79.09	79.00	21.5	28,488	0.08%
2020/11/04	3.1	78.80	1	79.20	78.80	2.1	29,073	0.01%
2020/11/03	4	78.50	2.2	78.41	78.30	1.8	29,122	0.01%
2020/11/02	5.2	77.78	12.2	77.96	78.30	-7	29,432	-0.02%
2020/10/30	8.2	77.61	0	0.00	77.50	8.2	29,600	0.03%
2020/10/29	4.3	77.36	18	77.69	78.00	-13.7	29,550	-0.05%
2020/10/28	17.4	78.71	16.1	78.75	78.30	1.3	30,059	0.00%
2020/10/27	3.4	79.74	12	79.88	80.00	-8.6	30,234	-0.03%
2020/10/26	3.2	80.48	23.5	80.29	80.20	-20.3	30,632	-0.07%
2020/10/23	14	80.79	7.8	80.76	80.70	6.2	31,049	0.02%
2020/10/22	1	80.40	3	80.73	80.80	-2	32,073	-0.01%
2020/10/21	20	80.59	27.9	80.90	80.40	-7.9	32,779	-0.02%
2020/10/20	41.1	81.53	55	81.26	81.40	-13.9	33,058	-0.04%
2020/10/19	40	80.79	130.8	80.79	81.30	-90.8	33,610	-0.27%	大賣/
2020/10/16	33	79.36	14	79.06	78.60	19	33,408	0.06%
2020/10/15	2.4	78.18	5	78.28	78.10	-2.6	33,847	-0.01%
2020/10/14	10.4	78.17	19.2	78.19	78.00	-8.8	34,602	-0.03%
2020/10/13	5.4	78.69	12	78.73	78.90	-6.7	34,800	-0.02%
2020/10/12	14	78.64	16	78.56	78.70	-2	35,259	-0.01%
2020/10/08	2.6	77.81	6	77.82	78.00	-3.4	35,425	-0.01%
2020/10/07	3	77.40	6.2	77.54	77.40	-3.2	35,744	-0.01%
2020/10/06	6.2	77.95	16.8	77.93	77.80	-10.6	36,066	-0.03%
2020/10/05	12.2	77.70	34.4	78.10	77.70	-22.2	36,653	-0.06%
2020/09/30	41	77.75	17	77.87	77.40	24	37,159	0.06%
2020/09/29	9	77.59	14	77.93	77.00	-5	37,455	-0.01%
2020/09/28	7	76.57	30	76.41	76.90	-23	37,793	-0.06%
2020/09/25	30.4	74.81	10	74.55	74.30	20.4	38,001	0.05%
2020/09/24	83.5	75.43	11.1	75.13	75.00	72.3	38,076	0.19%
2020/09/23	20.1	76.73	0.5	77.00	76.70	19.6	37,687	0.05%
2020/09/22	12.4	76.89	7.5	77.07	76.80	4.9	38,132	0.01%
2020/09/21	13	77.60	3	77.93	77.40	10	38,706	0.03%
2020/09/18	15	77.81	0	0.00	77.60	15	40,000	0.04%
2020/09/17	15.2	78.64	10	78.19	78.10	5.2	40,947	0.01%
2020/09/16	13	79.17	22	78.80	78.80	-9	41,362	-0.02%
2020/09/15	16.1	79.16	10	79.12	79.10	6.1	41,339	0.01%
2020/09/14	31	79.04	37.7	79.08	79.40	-6.7	41,646	-0.02%
2020/09/11	28.2	78.35	8	78.33	78.50	20.2	41,491	0.05%
2020/09/10	10	78.02	34	78.45	78.50	-24	41,523	-0.06%
2020/09/09	11.4	77.17	6	77.17	77.90	5.4	41,410	0.01%
2020/09/08	8	77.54	20	77.55	77.50	-12	41,473	-0.03%
2020/09/07	18	76.99	16	77.16	77.30	2	41,611	0.00%
2020/09/04	27	76.87	20	77.04	76.90	7	41,954	0.02%
2020/09/03	39.4	78.33	0	0.00	77.70	39.4	41,789	0.09%
2020/09/02	26.2	77.21	7.8	77.46	77.80	18.4	41,734	0.04%
2020/09/01	15.5	76.84	4	77.12	77.00	11.5	42,211	0.03%
2020/08/31	6.2	77.40	2.7	77.50	76.90	3.5	42,474	0.01%
2020/08/28	19	77.47	3	78.03	77.50	16	42,692	0.04%
2020/08/27	7	77.87	8	77.73	77.50	-1	42,988	0.00%
2020/08/26	2	77.95	9	78.14	78.20	-7	43,281	-0.02%
2020/08/25	4.3	78.26	15	78.29	78.30	-10.7	43,441	-0.02%
2020/08/24	15.1	77.93	3.2	78.00	77.60	11.9	43,891	0.03%
2020/08/21	30.9	77.89	24	78.14	78.20	6.9	43,964	0.02%
2020/08/20	104.3	77.48	49.8	76.98	77.10	54.5	43,929	0.12%	大買/
2020/08/19	12	79.83	52.4	80.12	79.30	-40.4	43,368	-0.09%
2020/08/18	29	79.67	46	80.04	79.80	-17	43,283	-0.04%
2020/08/17	4.2	80.20	13	80.29	80.20	-8.8	43,604	-0.02%
2020/08/14	6	79.87	23	80.35	80.40	-17	43,618	-0.04%
2020/08/13	50.4	79.85	30	80.35	79.50	20.4	43,559	0.05%
2020/08/12	14	80.61	40	80.84	81.40	-26	42,948	-0.06%
2020/08/11	28	80.06	6	80.05	79.80	22	43,139	0.05%
2020/08/10	19.2	80.36	44	80.17	80.50	-24.9	43,407	-0.06%
2020/08/07	29.1	78.49	2.3	78.64	78.30	26.8	43,275	0.06%
2020/08/06	58	78.97	17.5	79.11	79.00	40.5	43,625	0.09%
2020/08/05	26	78.08	17	78.30	77.90	9	43,829	0.02%
2020/08/04	7	77.86	13.2	77.94	78.10	-6.2	44,340	-0.01%
2020/08/03	55.2	77.52	5	77.92	77.10	50.2	44,597	0.11%
2020/07/31	21.2	78.81	20	78.99	78.40	1.2	44,108	0.00%
2020/07/30	45	77.89	13.5	77.94	78.00	31.5	43,832	0.07%
2020/07/29	24.2	78.46	9	78.50	78.00	15.2	43,666	0.03%
2020/07/28	36.4	80.52	44.8	79.90	78.40	-8.4	43,848	-0.02%
2020/07/27	49.1	78.50	40	78.47	78.00	9.1	43,342	0.02%
2020/07/24	92.6	80.88	12	80.73	80.00	80.6	42,760	0.19%
2020/07/23	54.5	81.74	16.4	82.01	82.10	38.1	42,348	0.09%
2020/07/22	52.3	85.61	134.7	85.50	85.90	-82.4	41,517	-0.20%	大賣/
2020/07/21	99	85.33	85	85.56	85.30	14	40,594	0.03%
2020/07/20	42	86.02	20	86.67	86.80	22	39,798	0.06%
2020/07/17	81	88.29	29	88.03	88.00	52	39,066	0.13%
2020/07/16	8.2	87.63	30.8	87.69	87.60	-22.6	39,095	-0.06%
2020/07/15	10.1	86.76	40	86.83	86.60	-29.9	38,790	-0.08%
2020/07/14	41.5	86.65	27.2	86.69	86.30	14.3	39,163	0.04%
2020/07/13	11	86.07	33	86.16	86.70	-22	39,298	-0.06%
2020/07/10	37.5	85.39	35.4	85.43	84.80	2.1	39,392	0.01%
2020/07/09	27.1	86.66	46.7	86.02	86.20	-19.5	39,134	-0.05%
2020/07/08	12	86.95	18	86.96	87.00	-6	38,728	-0.02%
2020/07/07	19	86.21	18	86.62	87.00	1	38,430	0.00%
2020/07/06	10.1	86.27	15	86.42	86.40	-5	38,484	-0.01%
2020/07/03	30	85.32	9	85.32	85.30	21	39,251	0.05%
2020/07/02	51.1	85.51	27.1	85.63	86.00	24	39,318	0.06%
2020/07/01	42.1	86.37	20	86.77	85.90	22.1	39,567	0.06%
2020/06/30	22.8	86.04	65	86.10	86.30	-42.2	39,234	-0.11%
2020/06/29	32	83.90	59.2	84.59	85.20	-27.2	38,911	-0.07%
2020/06/24	27.4	82.92	84.2	82.71	83.50	-56.8	37,861	-0.15%
2020/06/23	31	80.06	50	79.90	80.20	-19	37,387	-0.05%
2020/06/22	76	78.53	12	78.68	78.90	64	37,269	0.17%
2020/06/19	19.5	78.40	3	78.57	78.80	16.5	37,883	0.04%
2020/06/18	4	78.25	20.6	77.98	78.50	-16.6	37,988	-0.04%
2020/06/17	3	78.17	2.1	78.39	78.20	0.9	38,713	0.00%
2020/06/16	2	78.15	15	77.95	78.40	-13	40,122	-0.03%
2020/06/15	13	77.35	7	77.13	77.00	6	41,533	0.01%
2020/06/12	20	77.51	27	77.44	78.00	-7	42,349	-0.02%
2020/06/11	15	79.47	27.3	78.74	78.60	-12.3	42,992	-0.03%
2020/06/10	4	79.80	18	79.79	79.90	-14	43,388	-0.03%
2020/06/09	15	79.53	29	79.75	79.50	-14	44,767	-0.03%
2020/06/08	15	79.22	41.1	79.36	79.70	-26.1	45,559	-0.06%
2020/06/05	3.2	78.09	6	78.13	78.50	-2.9	45,175	-0.01%
2020/06/04	8.4	78.14	16	78.19	78.40	-7.7	45,232	-0.02%
2020/06/03	7	78.13	24	78.10	78.10	-17	45,254	-0.04%
2020/06/02	3.1	77.03	55.4	77.22	77.10	-52.4	45,186	-0.12%
2020/06/01	5	76.30	36	76.45	76.20	-31	45,106	-0.07%
2020/05/29	8	74.66	4	75.35	75.80	4	45,158	0.01%
2020/05/28	35.4	75.35	14	75.69	75.30	21.4	44,994	0.05%
2020/05/27	4.1	75.00	4	75.20	75.30	0.1	45,453	0.00%
2020/05/26	6.1	74.85	15	74.89	74.80	-8.9	45,969	-0.02%
2020/05/25	27.3	73.16	7	72.86	73.60	20.3	46,216	0.04%
2020/05/22	49	73.90	11	73.73	73.60	38	46,552	0.08%
2020/05/21	9.1	74.68	13.1	74.81	74.70	-4.1	46,325	-0.01%
2020/05/20	44.3	74.69	10	74.80	74.50	34.3	46,417	0.07%
2020/05/19	61	75.03	12.1	75.26	74.80	48.9	46,489	0.11%
2020/05/18	42.1	75.41	12	75.72	75.00	30.1	46,100	0.07%
2020/05/15	45.5	77.15	11.8	77.83	77.10	33.7	45,526	0.07%
2020/05/14	31	78.35	12	78.50	78.20	19	45,023	0.04%
2020/05/13	36	78.28	21.7	78.25	78.80	14.3	44,680	0.03%
2020/05/12	31.3	77.75	9	77.66	77.30	22.3	44,565	0.05%
2020/05/11	27.1	78.40	83	78.35	78.90	-55.9	44,747	-0.12%
2020/05/08	16	76.29	8	76.38	76.20	8	44,242	0.02%
2020/05/07	3.7	75.27	10.2	75.29	75.20	-6.5	44,308	-0.01%
2020/05/06	16.1	74.48	2	74.80	74.30	14.1	44,218	0.03%
2020/05/05	21	74.39	3.8	74.76	74.10	17.2	44,492	0.04%
2020/05/04	44	74.42	5.5	74.56	74.50	38.5	44,768	0.09%
2020/04/30	52.1	76.66	28.8	76.55	77.00	23.3	44,694	0.05%
2020/04/29	17	75.79	27	75.71	75.60	-10	44,975	-0.02%
2020/04/28	16	75.01	9	75.06	75.20	7	45,609	0.02%
2020/04/27	14	74.82	38	74.83	74.90	-24	47,798	-0.05%
2020/04/24	18	73.92	2	74.00	73.80	16	47,910	0.03%
2020/04/23	29	73.89	19.4	74.39	74.00	9.6	48,896	0.02%
2020/04/22	13	73.24	9	72.99	73.90	4	48,768	0.01%
2020/04/21	51	74.17	13	74.71	73.50	38	48,703	0.08%
2020/04/20	24.5	75.93	21	75.85	76.20	3.5	48,171	0.01%
2020/04/17	25.2	75.87	54.9	75.89	75.80	-29.7	48,024	-0.06%
2020/04/16	23.2	74.43	20	74.51	74.00	3.2	47,392	0.01%
2020/04/15	30	74.43	72	74.49	74.10	-42	47,157	-0.09%
2020/04/14	43.3	74.05	15	74.09	74.40	28.3	47,387	0.06%
2020/04/13	29	73.36	35	73.33	73.10	-6	47,485	-0.01%
2020/04/10	22	73.61	7	73.76	73.90	15	47,506	0.03%
2020/04/09	136.1	74.45	95	74.31	74.00	41.1	47,817	0.09%	大買/
2020/04/08	65	73.75	85	74.07	75.00	-20	47,242	-0.04%
2020/04/07	101	71.03	16	71.41	71.20	85	45,981	0.18%	大買/
2020/04/06	15.4	69.90	7.8	69.83	70.20	7.6	45,466	0.02%
2020/04/01	16	70.09	12	70.03	70.00	4	44,975	0.01%
2020/03/31	17	70.22	10	70.14	69.90	7	44,733	0.02%
2020/03/30	22	69.67	3	69.87	70.00	19	44,283	0.04%
2020/03/27	75	70.95	29	71.32	70.10	46	43,919	0.10%
2020/03/26	14.4	70.95	12.3	70.95	71.00	2.1	43,204	0.00%
2020/03/25	47.3	71.78	41	71.90	71.40	6.3	43,208	0.01%
2020/03/24	17.5	69.95	23	70.11	69.40	-5.5	42,793	-0.01%
2020/03/23	47	67.81	22	67.78	67.50	25	43,074	0.06%
2020/03/20	41.3	69.76	52	69.95	70.80	-10.7	42,561	-0.03%
2020/03/19	127.4	67.82	77.6	67.79	66.30	49.8	41,412	0.12%	大買/
2020/03/18	26.6	70.38	30.2	70.76	70.00	-3.6	40,185	-0.01%
2020/03/17	44.2	70.98	29	71.16	70.60	15.2	39,472	0.04%
2020/03/16	48.6	72.38	19	72.66	71.10	29.6	38,858	0.08%
2020/03/13	69.6	71.19	70	72.11	74.60	-0.4	38,007	0.00%
2020/03/12	96.9	75.37	32	75.96	74.70	64.9	36,846	0.18%
2020/03/11	42.5	79.01	6.2	79.32	78.60	36.3	35,761	0.10%
2020/03/10	18	78.99	22	78.99	79.40	-4	35,582	-0.01%
2020/03/09	40.1	79.44	8	79.46	79.10	32.1	35,358	0.09%
2020/03/06	20.4	80.97	9	80.99	80.80	11.4	35,166	0.03%
2020/03/05	15.5	83.20	21	82.97	82.70	-5.5	35,040	-0.02%
2020/03/04	2.2	81.38	14	81.46	81.70	-11.8	35,049	-0.03%
2020/03/03	21.1	81.09	17	81.39	81.00	4.1	34,888	0.01%
2020/03/02	46.1	79.18	28.8	79.67	79.20	17.3	34,638	0.05%
2020/02/27	19.8	80.39	1	80.80	80.30	18.8	34,937	0.05%
2020/02/26	29	81.26	8.2	81.33	81.10	20.8	34,982	0.06%
2020/02/25	8	80.93	50.5	81.30	82.30	-42.5	34,763	-0.12%
2020/02/24	18	80.77	7	80.73	80.70	11	34,847	0.03%
2020/02/21	22.1	81.88	2	81.75	81.70	20.1	35,036	0.06%
2020/02/20	26	82.96	5	82.86	82.80	21	36,338	0.06%
2020/02/19	3.4	83.45	17	83.91	83.80	-13.6	36,346	-0.04%
2020/02/18	10.8	83.42	2.1	83.30	83.40	8.7	36,642	0.02%
2020/02/17	11	83.90	7.8	83.96	83.90	3.2	37,750	0.01%
2020/02/14	10	84.88	7.7	84.69	84.90	2.3	38,341	0.01%
2020/02/13	24.7	85.52	22.1	85.42	84.70	2.6	39,439	0.01%
2020/02/12	23.2	84.28	41.6	84.75	85.50	-18.4	40,708	-0.05%
2020/02/11	11	82.79	4	82.73	82.90	7	41,559	0.02%
2020/02/10	17.5	81.02	16.8	81.49	82.00	0.7	42,608	0.00%
2020/02/07	11.2	82.90	22	82.77	82.90	-10.8	43,602	-0.02%
2020/02/06	24.5	83.03	34.5	82.90	83.60	-10.1	45,059	-0.02%
2020/02/05	42.2	82.26	19	82.18	82.20	23.2	46,922	0.05%
2020/02/04	41.2	82.84	22	83.20	82.20	19.2	48,200	0.04%
2020/02/03	45.2	79.61	65.6	79.41	82.20	-20.4	48,094	-0.04%
2020/01/31	67.9	83.79	54.2	83.43	83.20	13.7	47,505	0.03%
2020/01/30	193.1	84.23	94.7	84.75	83.10	98.5	47,070	0.21%	大買/
2020/01/20	22.2	92.66	18	92.51	92.30	4.2	44,925	0.01%
2020/01/17	8	92.13	61.5	92.07	92.30	-53.5	44,926	-0.12%
2020/01/16	4	89.53	2.2	89.74	90.00	1.8	44,307	0.00%
2020/01/15	2	90.15	32.6	89.93	89.90	-30.6	45,467	-0.07%
2020/01/14	8	89.76	18	89.76	90.00	-10	46,469	-0.02%
2020/01/13	4	88.83	19	89.32	89.60	-15	46,698	-0.03%
2020/01/10	22	88.05	24	88.19	89.00	-2	47,630	0.00%
2020/01/09	65	87.39	10	87.40	87.10	55	48,452	0.11%
2020/01/08	65	87.04	40.3	87.78	86.50	24.7	48,573	0.05%
2020/01/07	54.9	89.35	32	89.76	89.10	22.9	48,302	0.05%
2020/01/06	8.2	90.44	12	90.78	90.50	-3.9	48,395	-0.01%
2020/01/03	7	91.57	32	91.45	91.60	-25	48,271	-0.05%
2020/01/02	17	90.64	8	91.00	90.80	9	48,116	0.02%
2019/12/31	16	90.90	6	90.88	90.80	10	48,193	0.02%
2019/12/30	8.4	91.11	9.2	91.36	90.90	-0.8	48,265	0.00%
2019/12/27	12	91.44	20	91.66	91.50	-8	48,462	-0.02%
2019/12/26	4	90.93	21	90.96	90.80	-17	48,560	-0.04%
2019/12/25	12	91.01	11.7	91.00	91.00	0.3	49,146	0.00%
2019/12/24	29	90.91	95	90.90	90.90	-66	49,384	-0.13%
2019/12/23	3	90.90	7.4	90.95	91.50	-4.4	49,552	-0.01%
2019/12/20	8.1	91.37	11.9	91.86	91.10	-3.8	49,578	-0.01%
2019/12/19	5	91.64	285	91.43	92.20	-280	49,260	-0.57%	大賣/鉅額交易
2019/12/18	291	92.59	48	92.13	92.40	243	48,958	0.50%	大買/鉅額交易
2019/12/17	9	91.36	7	91.33	91.60	2	48,539	0.00%
2019/12/16	8.2	91.60	20	91.64	91.60	-11.8	48,561	-0.02%
2019/12/13	4.6	91.17	43	91.50	91.00	-38.4	48,552	-0.08%
2019/12/12	12	91.80	7	91.54	91.00	5	48,727	0.01%
2019/12/11	2	91.05	29.1	91.05	91.30	-27.1	48,865	-0.06%
2019/12/10	4.9	90.65	6.6	90.29	90.30	-1.7	49,354	0.00%
2019/12/09	1	90.50	12.1	91.28	91.00	-11.1	49,715	-0.02%
2019/12/06	28	90.26	27.1	90.20	90.50	0.9	49,472	0.00%
2019/12/05	3.5	89.93	4	90.23	89.90	-0.5	49,467	0.00%
2019/12/04	13.5	89.17	19	89.66	89.50	-5.5	49,622	-0.01%
2019/12/03	27.2	89.22	20	89.79	90.00	7.2	49,672	0.01%
2019/12/02	36	87.39	71.1	88.42	88.60	-35.1	49,485	-0.07%
2019/11/29	53.3	88.99	93	88.58	88.50	-39.7	49,213	-0.08%
2019/11/28	111.5	90.51	2	90.39	89.80	109.5	48,897	0.22%	大買/鉅額交易
2019/11/27	6.4	90.02	14	90.28	90.60	-7.6	49,237	-0.02%
2019/11/26	16	89.91	7	89.87	89.90	9	49,243	0.02%
2019/11/25	56.7	90.18	16	90.21	89.60	40.7	48,294	0.08%
2019/11/22	60	91.93	28	92.27	91.40	32	47,978	0.07%
2019/11/21	32	90.97	17.8	91.31	92.50	14.2	47,972	0.03%
2019/11/20	21.6	91.88	169.2	91.88	91.90	-147.6	47,375	-0.31%	大賣/鉅額交易
2019/11/19	32.1	91.96	139.8	91.93	92.80	-107.7	47,024	-0.23%	大賣/鉅額交易
2019/11/18	41.2	90.50	22	90.38	90.50	19.2	45,679	0.04%
2019/11/15	121.3	90.02	29.6	90.16	90.10	91.7	45,397	0.20%	大買/
2019/11/14	33.8	90.18	188	90.44	89.30	-154.2	45,007	-0.34%	大賣/鉅額交易
2019/11/13	39	89.68	35.1	89.70	89.70	3.9	44,081	0.01%
2019/11/12	126.2	89.23	48.5	89.66	91.00	77.7	43,699	0.18%	大買/
2019/11/11	107.9	88.04	208.6	88.36	87.90	-100.7	42,815	-0.24%	大買/大賣/
2019/11/08	57.3	91.45	97	91.61	90.90	-39.7	41,247	-0.10%
2019/11/07	24	90.47	137.2	90.27	90.80	-113.2	39,749	-0.28%	大賣/鉅額交易
2019/11/06	51.1	90.13	75.3	89.98	90.40	-24.2	38,542	-0.06%
2019/11/05	64.5	89.57	155.3	89.79	90.00	-90.8	37,282	-0.24%	大賣/
2019/11/04	94.6	86.90	116.7	88.19	89.00	-22.1	36,054	-0.06%	大賣/
2019/11/01	133.2	82.85	121	83.58	84.80	12.2	34,294	0.04%	大買/大賣/
2019/10/31	13.2	80.73	10.8	80.88	80.60	2.4	33,093	0.01%
2019/10/30	14.2	80.06	10	80.17	80.20	4.2	32,959	0.01%
2019/10/29	48	81.03	31.5	80.85	80.80	16.5	32,835	0.05%
2019/10/28	13.7	80.41	43	80.38	80.10	-29.3	32,576	-0.09%
2019/10/25	8.4	80.14	37	79.91	80.20	-28.6	32,470	-0.09%
2019/10/24	9.4	80.54	26	80.49	80.50	-16.6	32,252	-0.05%
2019/10/23	27	80.01	84.8	80.05	80.50	-57.8	32,630	-0.18%
2019/10/22	24	78.77	65.9	79.20	79.50	-41.9	32,364	-0.13%
2019/10/21	2	76.70	15.2	77.23	77.60	-13.2	31,601	-0.04%
2019/10/18	25.1	77.66	50	77.69	76.90	-24.9	31,704	-0.08%
2019/10/17	43	76.46	45	76.40	77.20	-2	30,791	-0.01%
2019/10/16	1	75.00	6	74.95	75.00	-5	29,769	-0.02%
2019/10/15	20	74.89	24	74.85	74.70	-4	29,704	-0.01%
2019/10/14	48	74.29	9	74.20	74.50	39	30,027	0.13%
2019/10/09	3.1	73.23	2	73.20	72.90	1.1	29,767	0.00%
2019/10/08	10	73.78	12	73.97	74.00	-2	29,894	-0.01%
2019/10/07	19.1	73.44	6	73.40	73.40	13.1	29,759	0.04%
2019/10/04	7	72.17	1	72.60	72.70	6	29,672	0.02%
2019/10/03	19	71.80	1.8	71.98	72.00	17.2	29,708	0.06%
2019/10/02	9	72.33	1.2	72.32	72.30	7.8	29,572	0.03%
2019/10/01	45.1	72.63	17.6	72.51	72.60	27.5	29,331	0.09%
2019/09/27	17.7	73.49	4	73.50	73.20	13.7	28,815	0.05%
2019/09/26	4.3	74.19	0	0.00	74.00	4.3	28,901	0.01%
2019/09/25	2.6	74.42	3	74.50	74.80	-0.4	28,895	0.00%
2019/09/24	1	75.10	8	74.88	74.90	-7	29,218	-0.02%
2019/09/23	8.1	74.41	17	74.50	74.70	-8.9	29,240	-0.03%
2019/09/20	5	74.20	10	74.09	74.50	-5	29,577	-0.02%
2019/09/19	25	73.79	11	73.69	73.50	14	29,314	0.05%
2019/09/18	19	74.43	16.2	74.54	74.40	2.8	29,144	0.01%
2019/09/17	23.1	74.76	5.1	74.82	74.60	18	29,059	0.06%
2019/09/16	24.1	75.74	5	75.86	76.00	19.1	29,303	0.07%
2019/09/12	25.2	75.34	14	75.64	76.00	11.2	29,068	0.04%
2019/09/11	4.2	74.45	2	74.65	74.50	2.2	28,869	0.01%
2019/09/10	3.1	73.97	2	73.90	74.10	1.1	28,884	0.00%
2019/09/09	2.6	74.95	4	75.20	74.70	-1.4	29,030	0.00%
2019/09/06	4	75.15	18.1	75.55	75.00	-14.1	29,372	-0.05%
2019/09/05	2.3	74.77	14	74.51	74.90	-11.7	29,587	-0.04%
2019/09/04	1.5	74.37	2	74.25	74.30	-0.5	29,815	0.00%
2019/09/03	5.4	73.67	0	0.00	73.60	5.4	29,905	0.02%
2019/09/02	4	73.83	1	73.90	74.00	3	30,251	0.01%
2019/08/30	7	73.44	21	73.19	74.20	-14	30,587	-0.05%
2019/08/29	6	71.90	1	72.00	71.90	5	30,724	0.02%
2019/08/28	9	72.07	1	72.00	72.40	8	31,041	0.03%
2019/08/27	8	72.15	0	0.00	72.20	8	31,307	0.03%
2019/08/26	33	71.95	2	71.95	72.00	31	31,562	0.10%
2019/08/23	14.4	73.43	2	73.55	73.30	12.4	31,812	0.04%
2019/08/22	28.1	73.74	2	73.50	73.90	26.1	32,267	0.08%
2019/08/21	7	73.16	20.1	73.36	73.50	-13.1	34,158	-0.04%
2019/08/20	4	72.53	0	0.00	72.40	4	34,127	0.01%
2019/08/19	7.3	72.57	4	72.50	72.40	3.3	34,491	0.01%
2019/08/16	22	71.70	6	71.87	72.00	16	35,197	0.05%
2019/08/15	28.1	71.59	10	71.46	71.60	18.1	35,147	0.05%
2019/08/14	11	73.05	20	73.52	72.60	-9	35,268	-0.03%
2019/08/13	12.1	73.01	5	73.40	72.90	7.1	35,218	0.02%
2019/08/12	3	73.03	20	74.08	73.70	-17	35,749	-0.05%
2019/08/08	18.2	73.13	1	73.50	73.10	17.2	36,472	0.05%
2019/08/07	14.1	73.24	1	72.90	72.90	13.1	37,306	0.04%
2019/08/06	38	72.29	20	71.96	73.30	18	37,843	0.05%
2019/08/05	46.1	73.07	13.6	73.27	72.80	32.5	37,786	0.09%
2019/08/02	63.1	75.77	6	75.82	75.50	57.1	37,404	0.15%
2019/08/01	6	77.95	11.6	78.03	77.90	-5.6	37,162	-0.02%
2019/07/31	0.5	78.60	13	77.93	78.60	-12.5	37,041	-0.03%
2019/07/30	15	77.82	21.1	77.86	77.80	-6.1	37,167	-0.02%
2019/07/29	7.4	78.26	5	78.40	78.40	2.4	37,511	0.01%
2019/07/26	29	78.46	18	78.42	78.40	11	37,626	0.03%
2019/07/25	50	78.39	24	78.30	78.60	26	37,671	0.07%
2019/07/24	99	81.19	50	81.17	81.30	49	37,192	0.13%
2019/07/23	11.3	80.87	44	80.65	80.90	-32.7	36,534	-0.09%
2019/07/22	18.4	80.47	18	80.41	80.60	0.4	36,414	0.00%
2019/07/19	18	79.47	8	79.53	79.30	10	36,308	0.03%
2019/07/18	27	79.13	7	79.14	79.00	20	36,773	0.05%
2019/07/17	24.2	79.68	29	79.80	79.30	-4.8	37,533	-0.01%
2019/07/16	46	80.31	35	79.91	80.00	11	37,702	0.03%
2019/07/15	7	77.53	18	77.63	78.10	-11	38,121	-0.03%
2019/07/12	18.3	77.74	2.2	77.65	77.60	16.1	40,175	0.04%
2019/07/11	16.8	78.31	3	78.27	78.20	13.8	41,245	0.03%
2019/07/10	23	78.00	0.1	77.90	77.90	23	42,238	0.05%
2019/07/09	6.1	77.95	15	78.22	77.90	-8.9	43,101	-0.02%
2019/07/08	11	78.71	5.2	78.82	79.00	5.8	43,727	0.01%
2019/07/05	6	78.03	14	78.17	78.20	-8	44,148	-0.02%
2019/07/04	16	77.92	2.1	77.85	77.70	13.9	44,538	0.03%
2019/07/03	24.1	77.94	2.5	77.74	77.50	21.6	44,768	0.05%
2019/07/02	16.3	79.13	12	79.13	79.10	4.3	45,091	0.01%
2019/07/01	3.3	79.24	35.8	79.01	79.40	-32.5	45,435	-0.07%
2019/06/28	6.5	77.71	4	77.65	77.40	2.5	46,469	0.01%
2019/06/27	7.4	77.54	14	77.51	77.40	-6.6	48,925	-0.01%
2019/06/26	2.5	76.26	3	76.40	76.30	-0.5	49,037	0.00%
2019/06/25	14	76.84	0	76.40	76.40	14	48,862	0.03%
2019/06/24	3	75.77	33	76.74	77.10	-30	48,644	-0.06%
2019/06/21	21.1	78.15	37	77.28	76.80	-15.9	48,291	-0.03%
2019/06/20	11	77.38	27.1	77.46	77.70	-16.1	47,665	-0.03%
2019/06/19	7.1	76.87	28.9	76.83	77.20	-21.8	47,481	-0.05%
2019/06/18	35	76.11	44	75.97	75.90	-9	46,966	-0.02%
2019/06/17	20	76.09	6	75.87	76.40	14	46,586	0.03%
2019/06/14	23.9	75.25	11	75.08	75.10	12.9	46,296	0.03%
2019/06/13	13.5	73.89	16.1	73.99	74.20	-2.6	45,938	-0.01%
2019/06/12	29	73.09	7.1	73.04	73.70	21.9	45,892	0.05%
2019/06/11	18.5	72.53	16	72.39	72.40	2.5	45,480	0.01%
2019/06/10	22.2	71.83	2.1	71.86	72.10	20.2	45,277	0.04%
2019/06/06	10	71.13	2.1	71.60	71.10	7.9	44,971	0.02%
2019/06/05	44	71.51	6	71.42	71.00	38	44,606	0.09%
2019/06/04	23	72.19	6	73.12	71.80	17	44,249	0.04%
2019/06/03	8.1	72.67	1.1	73.14	73.40	7	43,903	0.02%
2019/05/31	52.7	74.20	13.6	74.22	73.90	39.1	43,607	0.09%
2019/05/30	21.2	72.49	74.8	72.65	73.40	-53.6	42,989	-0.12%
2019/05/29	14.2	70.84	1.1	72.40	72.20	13.1	42,844	0.03%
2019/05/28	46.4	71.45	12	71.62	71.20	34.4	42,521	0.08%
2019/05/27	4.6	71.43	35.8	71.41	71.40	-31.2	40,574	-0.08%
2019/05/24	64.5	71.59	1	71.50	71.40	63.5	40,541	0.16%
2019/05/23	39.4	71.88	41	72.14	71.50	-1.6	40,262	0.00%
2019/05/22	15.4	74.16	10.8	74.28	74.00	4.7	39,723	0.01%
2019/05/21	13.2	75.08	11	75.20	75.00	2.2	39,988	0.01%
2019/05/20	24.7	75.27	18	75.04	75.00	6.7	39,825	0.02%
2019/05/17	36	75.15	11.4	75.73	74.70	24.6	39,707	0.06%
2019/05/16	49.2	77.58	18	77.53	75.90	31.2	39,278	0.08%
2019/05/15	38.4	77.87	83	77.79	77.80	-44.7	38,512	-0.12%
2019/05/14	41.2	79.49	45	79.15	79.70	-3.8	37,886	-0.01%
2019/05/13	14.3	81.68	75.2	82.11	81.20	-60.9	37,563	-0.16%
2019/05/10	8.1	83.96	6.8	83.97	83.70	1.3	37,575	0.00%
2019/05/09	70.1	84.76	13	84.87	84.30	57.1	37,560	0.15%
2019/05/08	0.4	85.90	10.3	85.98	85.90	-9.8	37,350	-0.03%
2019/05/07	0.4	86.50	36	86.71	86.60	-35.6	37,276	-0.10%
2019/05/06	20.9	85.43	28.3	85.53	84.90	-7.4	37,269	-0.02%
2019/05/03	3.1	87.90	1.6	87.65	88.20	1.5	36,812	0.00%
2019/05/02	38.4	86.69	63.9	86.58	86.90	-25.5	36,616	-0.07%
2019/04/30	22.3	86.61	15	86.96	86.90	7.3	36,365	0.02%
2019/04/29	10.4	87.73	10.9	87.91	87.80	-0.4	36,026	0.00%
2019/04/26	15	86.98	16	87.19	87.40	-1	35,703	0.00%
2019/04/25	5.3	86.44	11	86.43	86.80	-5.7	35,423	-0.02%
2019/04/24	31.7	87.73	9	87.30	86.90	22.7	35,170	0.06%
2019/04/23	21.1	87.77	88.9	87.60	88.30	-67.8	34,864	-0.19%
2019/04/22	73.7	88.70	28.2	88.36	87.80	45.5	34,003	0.13%
2019/04/19	132.3	90.07	62.5	89.87	88.90	69.8	33,706	0.21%	大買/
2019/04/18	98.6	93.77	170	93.22	91.60	-71.5	32,619	-0.22%	大賣/
2019/04/17	46.4	91.59	94.9	91.43	91.80	-48.5	30,553	-0.16%
2019/04/16	56.8	90.10	63.4	90.42	89.90	-6.6	29,346	-0.02%
2019/04/15	40.3	88.40	55.4	88.64	89.30	-15.1	28,411	-0.05%
2019/04/12	51.1	86.04	67.4	86.18	86.50	-16.3	27,828	-0.06%
2019/04/11	25.2	84.04	18	83.96	83.80	7.2	27,456	0.03%
2019/04/10	48	83.01	13	82.92	83.00	35	26,990	0.13%
2019/04/09	1.1	82.27	63.8	82.32	82.50	-62.7	26,686	-0.23%
2019/04/08	18.1	82.46	20.2	82.54	82.40	-2.1	26,501	-0.01%
2019/04/03	38.4	81.41	20.5	81.36	81.90	17.9	25,825	0.07%
2019/04/02	53.6	82.44	44	82.55	82.00	9.6	25,304	0.04%
2019/04/01	31.4	79.46	107.7	79.84	80.80	-76.3	23,838	-0.32%	大賣/
2019/03/29	9	73.18	78	73.18	73.50	-69	21,133	-0.33%
2019/03/28	2.1	71.80	15	71.70	71.80	-12.9	21,058	-0.06%
2019/03/27	1.7	71.96	2.8	71.90	71.90	-1.1	21,359	-0.01%
2019/03/26	6.3	71.62	11	71.63	71.80	-4.7	21,516	-0.02%
2019/03/25	12.4	71.62	8	71.71	71.20	4.4	21,784	0.02%
2019/03/22	29	73.33	3.1	72.77	73.00	25.9	21,732	0.12%
2019/03/21	17.2	72.81	38.6	72.96	73.00	-21.4	21,996	-0.10%
2019/03/20	1.6	72.08	1.1	72.20	72.40	0.5	22,458	0.00%
2019/03/19	12.3	71.89	4	71.93	72.30	8.3	23,024	0.04%
2019/03/18	3.7	71.56	5	71.52	72.00	-1.3	23,226	-0.01%
2019/03/15	5	70.66	1.2	70.99	70.60	3.8	23,470	0.02%
2019/03/14	14.7	70.96	20.8	70.72	71.10	-6.1	23,311	-0.03%
2019/03/13	8.4	70.74	1	70.70	70.70	7.4	24,214	0.03%
2019/03/12	2.1	70.96	24.2	71.20	71.20	-22.1	24,353	-0.09%
2019/03/11	6	70.43	2.8	70.60	70.40	3.2	24,453	0.01%
2019/03/08	2	70.75	1	70.80	70.70	1	24,916	0.00%
2019/03/07	5.7	71.76	1	71.70	71.60	4.7	25,765	0.02%
2019/03/06	2.1	72.21	19.8	72.31	72.50	-17.7	26,193	-0.07%
2019/03/05	7.3	71.60	3.6	72.00	71.90	3.7	26,787	0.01%
2019/03/04	41.6	71.83	18	71.98	72.20	23.6	26,928	0.09%
2019/02/27	3.2	72.61	13.4	72.87	72.70	-10.2	26,754	-0.04%
2019/02/26	6.6	73.37	38	73.32	72.80	-31.4	26,722	-0.12%
2019/02/25	1.3	73.48	13	73.40	73.40	-11.7	26,937	-0.04%
2019/02/22	8.4	73.37	8.8	73.05	73.50	-0.4	27,267	0.00%
2019/02/21	3.2	73.60	11	73.50	73.80	-7.8	27,552	-0.03%
2019/02/20	32	73.18	21.8	73.08	73.20	10.2	27,545	0.04%
2019/02/19	8.7	71.98	14	71.89	72.00	-5.3	27,169	-0.02%
2019/02/18	10.3	71.12	4	71.55	71.00	6.3	27,351	0.02%
2019/02/15	29	70.60	7	70.49	70.30	22	27,533	0.08%
2019/02/14	1	71.60	0	0.00	71.40	1	27,638	0.00%
2019/02/13	12	72.42	6.8	72.15	72.00	5.2	27,733	0.02%
2019/02/12	21	71.80	15	71.96	72.00	6	27,694	0.02%
2019/02/11	5.7	70.14	41	70.81	69.90	-35.3	27,543	-0.13%
2019/01/30	4	70.13	4.2	70.19	70.00	-0.2	27,311	0.00%
2019/01/29	7	69.97	27.1	69.83	69.90	-20.1	27,329	-0.07%
2019/01/28	8	70.80	19	70.89	70.80	-11	27,288	-0.04%
2019/01/25	16.8	70.56	18.8	70.59	70.70	-2	27,511	-0.01%
2019/01/24	0	0.00	6	69.90	70.00	-6	27,455	-0.02%
2019/01/23	4.4	69.81	1	70.50	69.70	3.4	27,740	0.01%
2019/01/22	5.3	70.78	12	70.68	70.70	-6.7	27,933	-0.02%
2019/01/21	3	71.13	12	71.13	71.20	-9	28,393	-0.03%
2019/01/18	11.1	70.59	6	70.67	70.80	5.1	29,728	0.02%
2019/01/17	4.1	70.23	3	70.27	70.40	1.1	30,927	0.00%
2019/01/16	27.3	70.10	1	70.10	70.20	26.3	31,610	0.08%
2019/01/15	6.2	70.28	28.6	70.46	70.30	-22.4	31,959	-0.07%
2019/01/14	2.1	69.00	0.3	69.00	68.70	1.8	32,168	0.01%
2019/01/11	43	69.66	2.7	69.91	69.40	40.3	33,547	0.12%
2019/01/10	29.4	69.25	6.4	69.10	69.30	23	33,515	0.07%
2019/01/09	2.8	69.66	30	69.81	69.90	-27.2	33,515	-0.08%
2019/01/08	4	68.50	16	69.01	68.60	-12	33,510	-0.04%
2019/01/07	5.1	69.08	4.8	68.88	69.30	0.3	33,710	0.00%
2019/01/04	17.2	67.58	8.6	67.58	67.60	8.6	33,606	0.03%
2019/01/03	21.3	68.70	0	0.00	68.90	21.3	33,646	0.06%
2019/01/02	4.2	70.01	6	70.40	70.10	-1.8	33,501	-0.01%
2018/12/28	1	70.80	0.6	70.80	70.80	0.4	33,856	0.00%
2018/12/27	0.1	70.80	25	71.30	70.80	-24.9	34,100	-0.07%
2018/12/26	3.2	70.49	0	0.00	70.20	3.2	34,354	0.01%
2018/12/25	0.2	70.70	2.6	70.51	70.70	-2.4	34,538	-0.01%
2018/12/24	1	71.30	1	71.30	71.40	0	35,126	0.00%
2018/12/22	0	70.90	4	71.00	70.90	-4	35,373	-0.01%
2018/12/21	2.2	70.61	44.4	70.97	71.40	-42.2	35,779	-0.12%
2018/12/20	0.1	71.50	10	71.74	71.50	-9.9	35,804	-0.03%
2018/12/19	2.4	71.43	4.9	71.52	71.80	-2.6	35,643	-0.01%
2018/12/18	2.2	70.54	4.3	70.48	70.80	-2.1	35,873	-0.01%
2018/12/17	5.8	71.47	1.5	71.23	71.10	4.3	36,093	0.01%
2018/12/14	24	71.66	5	71.58	71.50	19	36,528	0.05%
2018/12/13	6.8	72.04	17.4	72.60	73.00	-10.6	36,813	-0.03%
2018/12/12	12.9	70.78	26.8	70.74	71.20	-13.9	37,341	-0.04%
2018/12/11	2.2	68.76	1	68.90	68.40	1.2	37,568	0.00%
2018/12/10	26.1	67.89	2.8	68.02	67.70	23.3	37,759	0.06%
2018/12/07	10.2	69.40	7	69.30	69.10	3.2	37,568	0.01%
2018/12/06	39.6	69.48	23	69.30	69.00	16.6	37,365	0.04%
2018/12/05	11.6	72.03	9.4	72.03	71.60	2.2	36,597	0.01%
2018/12/04	3	73.67	2.3	73.67	73.40	0.7	36,922	0.00%
2018/12/03	9.1	73.70	5	73.90	74.00	4.1	36,977	0.01%
2018/11/30	1	72.40	8	73.39	71.90	-7	36,598	-0.02%
2018/11/29	18.4	73.63	9	73.40	72.40	9.4	35,692	0.03%
2018/11/28	19.5	73.11	13.4	72.71	73.10	6.1	35,289	0.02%
2018/11/27	1.6	70.69	7.4	70.55	70.70	-5.8	34,839	-0.02%
2018/11/26	7.2	70.95	11.6	71.00	71.00	-4.4	34,800	-0.01%
2018/11/23	11.5	70.05	31	70.11	70.00	-19.5	34,663	-0.06%
2018/11/22	21.3	70.02	13.8	70.04	69.50	7.5	34,653	0.02%
2018/11/21	13.2	69.83	45.6	69.09	70.60	-32.4	34,466	-0.09%
2018/11/20	15.8	71.24	11.2	71.39	71.00	4.6	34,147	0.01%
2018/11/19	1.6	73.66	6	73.23	73.40	-4.4	33,901	-0.01%
2018/11/16	0.6	74.50	3	74.27	74.30	-2.4	34,199	-0.01%
2018/11/15	3.1	72.68	10.1	72.92	74.50	-7	35,037	-0.02%
2018/11/14	9.2	73.75	8	73.54	73.30	1.2	34,998	0.00%
2018/11/13	2	74.45	8	74.41	74.40	-6	34,972	-0.02%
2018/11/12	14.1	76.21	1.6	76.30	76.20	12.5	34,899	0.04%
2018/11/09	4.3	75.87	4.7	75.95	76.10	-0.4	35,101	0.00%
2018/11/08	0.9	77.00	4	77.13	76.60	-3.1	35,138	-0.01%
2018/11/07	3.5	77.83	15.8	78.13	77.90	-12.2	35,022	-0.03%
2018/11/06	14	77.83	1	79.50	77.30	13	35,016	0.04%
2018/11/05	3.1	79.94	11.7	80.34	80.00	-8.6	35,081	-0.02%
2018/11/02	7.6	80.46	19.8	80.65	81.00	-12.2	35,222	-0.03%
2018/11/01	4.2	79.83	4.7	79.39	79.90	-0.4	35,105	0.00%
2018/10/31	18.2	78.44	19.1	78.44	78.80	-1	35,267	0.00%
2018/10/30	2.2	76.13	8.3	76.06	76.40	-6	35,030	-0.02%
2018/10/29	18.1	76.67	19.7	76.02	75.50	-1.6	35,063	0.00%
2018/10/26	45	77.68	31	77.67	76.20	14	35,074	0.04%
2018/10/17	82.3	70.08	31.9	70.26	68.10	50.5	34,592	0.15%
2018/10/16	45.3	70.11	42.3	70.25	70.40	3	33,758	0.01%
2018/10/15	32.2	70.63	9	70.68	70.50	23.2	33,489	0.07%
2018/10/12	168.2	70.81	18.5	70.96	71.90	149.7	33,508	0.45%	大買/鉅額交易
2018/10/11	91.6	70.75	38.8	70.31	70.10	52.8	33,512	0.16%
2018/10/09	20	75.56	2	75.70	75.30	18	32,293	0.06%
2018/10/08	13.4	75.68	4	75.50	75.50	9.4	32,342	0.03%
2018/10/05	20	75.70	23	75.98	75.60	-3	32,631	-0.01%
2018/10/04	56	76.48	15	76.39	76.20	41	32,542	0.13%
2018/10/03	25.1	77.92	16.2	77.66	77.80	8.9	32,668	0.03%
2018/10/02	29	78.73	5	79.16	78.10	24	32,896	0.07%
2018/10/01	9.5	79.94	31.1	79.92	79.90	-21.6	32,641	-0.07%
2018/09/28	13	78.95	10	79.09	79.20	3	32,840	0.01%
2018/09/27	3.5	78.08	14.7	78.14	78.70	-11.2	32,499	-0.03%
2018/09/26	6	77.55	12	77.54	77.30	-6	32,279	-0.02%
2018/09/25	2.5	75.96	5	75.96	76.10	-2.5	32,142	-0.01%
2018/09/21	8	75.68	11	75.43	75.80	-3	32,370	-0.01%
2018/09/20	4.4	75.64	55	75.63	75.60	-50.7	32,265	-0.16%
2018/09/19	6.2	76.19	29	76.18	76.40	-22.8	32,294	-0.07%
2018/09/18	69	76.23	10	76.68	75.80	59	32,335	0.18%
2018/09/17	8.3	77.81	21	77.80	77.80	-12.7	32,456	-0.04%
2018/09/14	3	77.17	18	77.57	77.90	-15	32,799	-0.05%
2018/09/13	61	76.17	3	76.00	76.00	58	32,828	0.18%
2018/09/12	27.6	77.63	8	77.50	77.00	19.6	32,740	0.06%
2018/09/11	31.1	76.97	14.1	76.84	77.70	17	32,803	0.05%
2018/09/10	82.2	75.39	35	75.25	75.10	47.2	33,096	0.14%
2018/09/07	60.2	78.12	24	77.99	77.70	36.2	32,715	0.11%
2018/09/06	21	79.49	35	79.34	79.30	-14	32,743	-0.04%
2018/09/05	18	80.16	3	80.20	80.10	15	32,558	0.05%
2018/09/04	23	80.20	1	80.30	80.10	22	32,939	0.07%
2018/09/03	8.7	80.20	19	80.15	80.10	-10.3	33,317	-0.03%
2018/08/31	11.2	80.52	8	80.54	80.50	3.2	34,592	0.01%
2018/08/30	4	81.08	0.2	81.10	80.90	3.8	35,372	0.01%
2018/08/29	14	81.27	2	81.30	81.40	12	35,704	0.03%
2018/08/28	11.8	81.22	14	81.21	81.20	-2.2	35,877	-0.01%
2018/08/27	10.1	80.87	3	81.20	81.00	7.1	36,077	0.02%
2018/08/24	20.1	80.70	4	80.98	81.10	16.1	36,106	0.04%
2018/08/23	9	81.51	21	81.40	81.80	-12	37,143	-0.03%
2018/08/22	18	81.47	12	81.55	81.70	6	37,444	0.02%
2018/08/21	52	81.03	2	81.00	81.00	50	37,825	0.13%
2018/08/20	28.6	81.13	7	81.24	81.00	21.6	38,555	0.06%
2018/08/17	5	81.56	24	81.82	81.10	-19	39,047	-0.05%
2018/08/16	25	80.88	17	81.39	81.20	8	39,033	0.02%
2018/08/15	40.2	80.59	11.2	80.57	81.10	29.1	38,932	0.07%
2018/08/14	85.1	81.68	14	81.81	81.30	71.1	38,576	0.18%
2018/08/13	21.3	84.31	7.5	84.73	83.80	13.8	37,744	0.04%
2018/08/10	2	85.70	10	85.82	85.90	-8	37,559	-0.02%
2018/08/09	1	85.40	7	85.33	85.20	-6	37,496	-0.02%
2018/08/08	1.5	84.93	16	84.99	85.00	-14.5	37,984	-0.04%
2018/08/07	3.1	84.66	23	85.07	84.40	-19.9	38,653	-0.05%
2018/08/06	5	84.58	5	84.36	84.60	0	40,277	0.00%
2018/08/03	0	0.00	12.5	83.58	83.80	-12.5	40,685	-0.03%
2018/08/02	8	83.59	1	83.90	82.80	7	40,725	0.02%
2018/08/01	0	0.00	3	84.03	84.10	-3	40,747	-0.01%
2018/07/31	0	0.00	2	83.85	83.80	-2	40,718	0.00%
2018/07/30	0.6	84.00	4	84.03	84.20	-3.4	40,734	-0.01%
2018/07/27	3	83.23	2	83.35	83.20	1	40,533	0.00%
2018/07/26	6	82.57	2	82.70	83.50	4	40,985	0.01%
2018/07/25	23.2	82.82	3.5	82.87	82.70	19.7	41,156	0.05%
2018/07/24	18	85.41	12.2	85.45	85.20	5.9	41,023	0.01%
2018/07/23	5	85.08	20	85.29	85.50	-15	40,405	-0.04%
2018/07/20	7	85.21	41	85.16	85.30	-34	40,448	-0.08%
2018/07/19	6.2	85.03	99	84.98	85.20	-92.9	40,634	-0.23%
2018/07/18	10	83.88	12.2	84.08	84.10	-2.2	41,177	-0.01%
2018/07/17	7.9	82.84	0	0.00	82.90	7.9	41,148	0.02%
2018/07/16	94.1	83.19	3	83.10	82.80	91.1	41,273	0.22%
2018/07/13	9	82.46	13	82.25	82.90	-4	42,018	-0.01%
2018/07/12	12	81.30	0	0.00	81.20	12	42,639	0.03%
2018/07/11	23	81.48	5.6	81.65	81.60	17.4	42,885	0.04%
2018/07/10	10.5	80.49	14	80.61	80.50	-3.5	42,680	-0.01%
2018/07/09	5.9	80.90	1	81.10	80.80	4.9	42,584	0.01%
2018/07/06	19.1	80.45	19	80.69	80.50	0.1	42,830	0.00%
2018/07/05	5.1	81.14	1.1	81.11	81.20	4.1	42,840	0.01%
2018/07/04	4	80.95	14.1	81.12	81.60	-10.1	43,143	-0.02%
2018/07/03	10	80.78	2	81.00	80.70	8	43,802	0.02%
2018/07/02	7	81.96	3	82.17	81.00	4	44,386	0.01%
2018/06/29	20.5	81.84	8.7	83.13	83.20	11.8	44,722	0.03%
2018/06/28	23	80.67	11.6	80.67	80.50	11.4	46,328	0.02%
2018/06/27	16	81.06	3.1	81.07	80.90	12.9	46,430	0.03%
2018/06/26	25.3	80.70	8	80.74	81.00	17.3	46,386	0.04%
2018/06/25	22.5	81.74	32	82.01	81.50	-9.5	46,072	-0.02%
2018/06/22	11	82.14	1	82.20	82.30	10	45,973	0.02%
2018/06/21	19.8	82.90	2	82.85	82.70	17.8	45,954	0.04%
2018/06/20	38	82.45	11.1	82.81	83.00	26.9	46,402	0.06%
2018/06/19	43.4	83.31	7	83.70	83.00	36.4	46,024	0.08%
2018/06/15	45.2	84.83	21	84.70	85.00	24.2	45,391	0.05%
2018/06/14	45.2	86.38	24	86.68	85.50	21.2	44,934	0.05%
2018/06/13	28.1	87.78	15	87.67	87.80	13.1	44,377	0.03%
2018/06/12	22.4	87.67	16	87.56	87.70	6.4	45,087	0.01%
2018/06/11	28	87.88	45	87.51	87.40	-17	45,024	-0.04%
2018/06/08	103.3	89.54	61	89.20	88.30	42.3	45,184	0.09%	大買/
2018/06/07	10.8	90.29	52.2	90.26	91.20	-41.4	44,916	-0.09%
2018/06/06	23	88.39	24	88.65	89.10	-1	44,888	0.00%
2018/06/05	14	87.91	27	87.94	88.10	-13	45,553	-0.03%
2018/06/04	16	87.58	11	87.72	87.80	5	45,573	0.01%
2018/06/01	9.2	86.48	4	86.45	86.60	5.2	45,724	0.01%
2018/05/31	29.2	86.94	12	87.25	85.70	17.2	45,907	0.04%
2018/05/30	27.1	87.03	12	87.76	87.40	15.1	45,020	0.03%
2018/05/29	14	88.33	35	88.42	87.60	-21	44,829	-0.05%
2018/05/28	27.5	88.28	86.1	88.65	88.80	-58.6	44,821	-0.13%
2018/05/25	2	85.65	29	85.75	86.50	-27	44,419	-0.06%
2018/05/24	8	84.06	40	84.11	84.10	-32	44,188	-0.07%
2018/05/23	9	84.03	11.1	83.83	83.60	-2.1	44,702	0.00%
2018/05/22	9.2	84.60	14.5	84.35	84.00	-5.3	45,124	-0.01%
2018/05/21	9.1	84.52	15	85.02	85.00	-5.9	45,700	-0.01%
2018/05/18	28.1	84.32	1	84.50	83.90	27.1	46,339	0.06%
2018/05/17	29.3	84.94	4	85.25	84.20	25.3	47,022	0.05%
2018/05/16	13.2	84.91	46	85.16	84.60	-32.8	47,215	-0.07%
2018/05/15	35.4	87.01	31	87.35	86.00	4.4	47,488	0.01%
2018/05/14	70.3	88.90	100	88.91	89.00	-29.7	48,662	-0.06%
2018/05/11	8	84.23	21	84.48	85.00	-13	47,388	-0.03%
2018/05/10	5	82.58	2	82.45	82.90	3	47,391	0.01%
2018/05/09	9.3	82.04	16	82.16	81.80	-6.7	47,644	-0.01%
2018/05/08	3.1	82.21	4.6	82.26	82.60	-1.6	48,053	0.00%
2018/05/07	10.2	81.49	68	81.58	81.60	-57.8	48,209	-0.12%
2018/05/04	8.7	80.53	8	80.40	80.40	0.7	48,519	0.00%
2018/05/03	82.4	80.56	7	80.49	80.10	75.4	48,855	0.15%
2018/05/02	36.9	82.98	3	82.53	81.80	33.9	48,950	0.07%
2018/04/30	24	82.73	27	82.16	82.90	-3	49,029	-0.01%
2018/04/27	21	81.02	5	81.30	81.50	16	49,363	0.03%
2018/04/26	43	81.06	8.1	81.44	80.60	34.9	49,915	0.07%
2018/04/25	19.2	80.02	17	80.19	80.40	2.2	50,957	0.00%
2018/04/24	55.3	81.00	20	81.16	80.60	35.3	51,057	0.07%
2018/04/23	42	83.41	4	83.55	83.00	38	50,484	0.08%
2018/04/20	50	84.04	8.7	84.04	84.00	41.3	50,371	0.08%
2018/04/19	42.2	84.38	15.3	83.94	85.00	26.8	50,547	0.05%
2018/04/18	49.8	85.23	44	85.38	84.80	5.8	50,204	0.01%
2018/04/17	34.8	86.73	9	86.76	86.50	25.8	50,087	0.05%
2018/04/16	17.3	87.24	21.2	87.40	87.60	-3.9	50,333	-0.01%
2018/04/13	46.4	87.09	40	87.08	87.00	6.4	50,506	0.01%
2018/04/12	60	87.08	6	87.12	86.80	54	50,851	0.11%
2018/04/11	14.1	87.83	11.3	87.90	87.30	2.8	51,181	0.01%
2018/04/10	22.6	87.25	4.1	87.13	87.00	18.5	51,411	0.04%
2018/04/09	16.2	87.18	23	86.96	87.40	-6.8	51,757	-0.01%
2018/04/03	46	87.19	7	87.19	87.20	39	51,281	0.08%
2018/04/02	48	88.38	10.5	88.58	88.10	37.5	50,921	0.07%
2018/03/31	140.3	88.95	42	88.97	88.50	98.3	50,680	0.19%	大買/
2018/03/30	18	91.70	20	91.76	91.40	-2	48,765	0.00%
2018/03/29	38	90.07	9	90.22	90.00	29	48,632	0.06%
2018/03/28	14	90.39	2	90.30	90.10	12	48,333	0.02%
2018/03/27	17	91.12	5	91.24	91.20	12	48,237	0.02%
2018/03/26	26	89.97	35	89.85	90.20	-9	48,082	-0.02%
2018/03/23	80.3	90.93	21.1	91.01	90.40	59.2	48,202	0.12%
2018/03/22	3.5	92.63	9	92.79	92.80	-5.5	48,376	-0.01%
2018/03/21	40	92.49	24.3	92.58	92.40	15.7	48,263	0.03%
2018/03/20	17.4	92.64	22	92.42	92.60	-4.6	48,615	-0.01%
2018/03/19	22	92.75	13.3	92.90	92.90	8.7	48,662	0.02%
2018/03/16	27.1	93.52	6	93.48	92.80	21.1	48,767	0.04%
2018/03/15	18.2	93.07	16	93.05	93.40	2.2	48,424	0.00%
2018/03/14	16.1	93.54	16.1	93.86	93.30	0	48,939	0.00%
2018/03/13	41.2	95.65	36.1	95.69	95.20	5.1	48,868	0.01%
2018/03/12	27.5	93.99	56	93.94	94.30	-28.5	48,136	-0.06%
2018/03/09	28	91.64	52.1	91.62	91.90	-24.1	48,311	-0.05%
2018/03/08	14	89.21	10	89.34	89.40	4	48,434	0.01%
2018/03/07	33.5	89.41	13	89.33	88.50	20.5	48,600	0.04%
2018/03/06	17.2	88.14	7.1	88.25	88.20	10.1	49,225	0.02%
2018/03/05	17.4	87.31	5	87.28	87.00	12.4	49,994	0.02%
2018/03/02	27	87.23	6	87.53	87.80	21	49,680	0.04%
2018/03/01	11.4	87.97	4	87.95	87.90	7.4	49,850	0.01%
2018/02/27	5	88.82	5	89.10	88.10	0	49,752	0.00%
2018/02/26	14.1	89.10	7.2	89.23	88.80	6.9	49,448	0.01%
2018/02/23	29	88.47	7	88.84	88.90	22	49,325	0.04%
2018/02/22	36.5	87.82	4	88.05	87.90	32.5	49,530	0.07%
2018/02/21	56	88.53	19	88.43	88.20	37	49,335	0.07%
2018/02/12	47.4	87.84	26.2	87.77	87.60	21.2	48,915	0.04%
2018/02/09	68.3	87.34	28	86.38	87.50	40.3	48,743	0.08%
2018/02/08	30.1	89.39	4.7	89.49	89.00	25.4	48,453	0.05%
2018/02/07	38.2	90.46	19.7	90.37	90.00	18.4	49,905	0.04%
2018/02/06	132.2	89.77	59	89.57	89.20	73.2	49,153	0.15%	大買/
2018/02/05	22	93.01	1	93.40	92.80	21	47,142	0.04%
2018/02/02	23	95.11	31	94.90	95.20	-8	47,140	-0.02%
2018/02/01	19.1	94.11	18	93.91	93.50	1.1	47,024	0.00%
2018/01/31	32.3	92.46	24	92.71	92.20	8.3	46,756	0.02%
2018/01/30	15.9	93.93	1	94.40	93.60	14.9	46,299	0.03%
2018/01/29	13	94.80	12	95.31	94.70	1	46,043	0.00%
2018/01/26	8	95.35	8	95.58	95.40	0	45,847	0.00%
2018/01/25	7.2	95.84	46	95.83	95.40	-38.9	45,486	-0.09%
2018/01/24	42	95.97	14	96.16	95.90	28	44,848	0.06%
2018/01/23	20.5	96.21	50	96.00	96.90	-29.5	44,696	-0.07%
2018/01/22	23.1	96.80	9	96.64	96.60	14.1	44,513	0.03%
2018/01/19	62.4	96.16	47	96.01	96.90	15.4	43,848	0.04%
2018/01/18	18	94.27	11	94.46	93.80	7	42,486	0.02%
2018/01/17	24.7	93.03	3	93.10	93.40	21.7	42,043	0.05%
2018/01/16	26	93.40	3	93.30	93.40	23	41,887	0.05%
2018/01/15	7	92.97	17	93.09	93.30	-10	41,766	-0.02%
2018/01/12	40	91.96	8	91.99	91.80	32	41,540	0.08%
2018/01/11	39.1	91.28	0	0.00	91.40	39.1	41,459	0.09%
2018/01/10	35.1	90.88	2	90.80	90.80	33.1	40,939	0.08%
2018/01/09	24	91.90	3	91.93	91.80	21	40,640	0.05%
2018/01/08	9.1	91.89	4	91.78	91.80	5.1	40,616	0.01%
2018/01/05	42	92.38	9	92.00	93.00	33	40,275	0.08%
2018/01/04	27.1	92.77	10	92.98	92.60	17.1	39,996	0.04%
2018/01/03	16	94.51	4.1	94.30	94.00	11.9	39,819	0.03%
2018/01/02	15.9	94.94	39	95.14	95.00	-23.1	39,215	-0.06%