鴻海 (2317)-富邦-彰化券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/04/30	43.4	158.36	10.5	159.29	156.00	32.9	106,176	0.03%
2024/04/29	15	158.74	30.9	158.67	158.50	-15.9	105,289	-0.02%
2024/04/26	47.4	157.27	60.4	155.23	155.00	-13	104,036	-0.01%
2024/04/25	32.1	152.53	48.3	152.74	151.50	-16.2	102,659	-0.02%
2024/04/24	27.9	150.38	64.7	151.62	156.00	-36.8	101,157	-0.04%
2024/04/23	20.6	144.71	9	145.00	144.00	11.6	98,752	0.01%
2024/04/22	16.9	142.73	9	143.95	143.00	7.9	98,059	0.01%
2024/04/19	54.6	142.72	19.1	142.51	143.00	35.5	97,247	0.04%
2024/04/18	11.5	147.53	6	147.75	148.00	5.5	95,526	0.01%
2024/04/17	31.8	145.03	60.7	145.86	146.50	-28.9	94,851	-0.03%
2024/04/16	58.3	140.43	61.8	140.42	141.00	-3.5	93,480	0.00%
2024/04/15	84.6	146.90	11.4	147.11	146.00	73.2	90,976	0.08%
2024/04/12	12.5	151.08	21.4	151.68	150.50	-8.9	89,690	-0.01%
2024/04/11	96.7	148.88	68.4	149.91	150.00	28.4	87,961	0.03%
2024/04/10	25.7	155.47	10.7	155.13	154.50	15	85,355	0.02%
2024/04/09	10.4	159.07	23.4	158.44	158.00	-13	84,044	-0.02%
2024/04/08	24.8	158.31	16.1	158.65	158.00	8.7	82,682	0.01%
2024/04/03	26.4	156.69	64	155.45	159.00	-37.6	81,311	-0.05%
2024/04/02	9.5	154.75	44.8	155.11	159.00	-35.3	79,344	-0.04%
2024/04/01	41.5	151.64	33.4	151.40	150.50	8.1	76,692	0.01%
2024/03/29	67.9	153.54	46.1	152.04	150.00	21.8	75,560	0.03%
2024/03/28	21.9	152.80	65.1	153.72	155.50	-43.1	73,210	-0.06%
2024/03/27	13.1	146.24	33.8	147.09	148.50	-20.8	70,339	-0.03%
2024/03/26	12.6	143.51	30.7	143.52	142.00	-18.1	68,483	-0.03%
2024/03/25	37.9	144.82	39.5	145.62	145.50	-1.6	66,381	0.00%
2024/03/22	41.7	144.95	75	145.65	145.50	-33.3	64,505	-0.05%
2024/03/21	62.4	143.40	96.7	141.67	142.50	-34.3	61,032	-0.06%
2024/03/20	40.2	137.94	179.6	138.27	138.00	-139.5	58,649	-0.24%	大賣/鉅額交易
2024/03/19	53.7	133.22	40.2	134.38	136.00	13.5	55,781	0.02%
2024/03/18	101.3	133.02	79.2	134.39	136.00	22.1	53,182	0.04%	大買/
2024/03/15	41.8	130.51	203	131.03	132.00	-161.2	49,532	-0.33%	大賣/鉅額交易
2024/03/14	25.1	118.27	66	119.93	121.00	-41	43,236	-0.09%
2024/03/13	42.5	120.72	211.9	120.47	120.50	-169.4	40,314	-0.42%	大賣/鉅額交易
2024/03/12	38.8	116.04	173.2	116.19	119.00	-134.3	34,910	-0.38%	大賣/鉅額交易
2024/03/11	6.3	109.80	78.6	109.53	109.50	-72.3	29,389	-0.25%
2024/03/08	11.2	106.89	45.5	105.85	105.00	-34.3	27,431	-0.13%
2024/03/07	3.2	107.78	19.6	107.90	107.50	-16.4	26,533	-0.06%
2024/03/06	9.2	106.33	6.8	106.52	106.50	2.4	26,183	0.01%
2024/03/05	73.6	107.30	19	107.84	106.50	54.6	26,190	0.21%
2024/03/04	0.3	105.95	58.3	104.91	106.50	-58	25,463	-0.23%
2024/03/01	4	102.87	2	102.50	102.00	2	24,125	0.01%
2024/02/29	2.3	103.00	6	103.42	103.00	-3.8	24,041	-0.02%
2024/02/27	1	103.50	19.1	103.16	103.50	-18.1	23,750	-0.08%
2024/02/26	0.1	103.44	7.1	103.50	103.50	-7	23,649	-0.03%
2024/02/23	102	103.50	0	0.00	103.00	102	23,790	0.43%	大買/鉅額交易
2024/02/22	1	103.00	15	103.50	103.50	-14	24,119	-0.06%
2024/02/21	2	103.25	1	103.50	103.00	1	24,289	0.00%
2024/02/20	1.3	103.54	9	104.05	103.50	-7.7	24,762	-0.03%
2024/02/19	1.1	102.90	21	102.52	103.00	-19.9	24,617	-0.08%
2024/02/16	0.2	101.31	2.2	101.01	101.50	-2	25,053	-0.01%
2024/02/15	3.1	101.67	0.1	102.00	101.00	3	25,287	0.01%
2024/02/05	1	101.51	20	102.00	101.50	-19	25,125	-0.08%
2024/02/02	5	101.70	3.1	102.00	102.00	1.9	25,105	0.01%
2024/02/01	0	102.00	2	102.50	103.00	-2	25,344	-0.01%
2024/01/31	0	102.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	1.3	102.00	1	102.00	102.00	0.3	25,581	0.00%
2024/01/29	0.4	102.00	11.4	102.66	102.50	-11	25,927	-0.04%
2024/01/26	3	102.83	14.3	102.71	102.50	-11.3	26,364	-0.04%
2024/01/25	0	101.00	36.4	101.94	102.00	-36.4	26,353	-0.14%
2024/01/24	0	101.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	1.4	101.00	1	100.50	101.00	0.4	27,103	0.00%
2024/01/22	1.3	100.12	5	100.00	99.90	-3.7	29,035	-0.01%
2024/01/19	0.2	100.50	0	0.00	100.50	0.2	29,204	0.00%
2024/01/18	2	99.36	0	0.00	99.90	2	29,563	0.01%
2024/01/17	25.2	99.07	3.1	99.06	98.60	22.1	29,936	0.07%
2024/01/16	11.1	99.77	0.1	100.00	100.00	11	30,976	0.04%
2024/01/15	32.2	100.66	0	0.00	100.00	32.2	31,922	0.10%
2024/01/12	3	100.50	3.5	100.57	100.50	-0.5	32,081	0.00%
2024/01/11	3.1	100.48	1.1	100.00	100.50	2.1	32,209	0.01%
2024/01/10	6.6	100.52	0.1	100.50	100.00	6.6	32,083	0.02%
2024/01/09	10.1	101.11	0	0.00	101.00	10.1	31,963	0.03%
2024/01/08	8.4	102.15	8	103.25	101.50	0.4	31,828	0.00%
2024/01/05	1.1	104.00	1.9	104.26	104.00	-0.8	31,693	0.00%
2024/01/04	2	104.49	2.2	104.00	104.00	-0.2	31,937	0.00%
2024/01/03	0	104.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	9.1	104.77	105.00	-9.1	32,305	-0.03%
2023/12/29	1	105.00	7	104.29	104.50	-6	32,250	-0.02%
2023/12/28	0	103.50	8.8	103.73	104.00	-8.8	32,274	-0.03%
2023/12/27	3	103.50	12	103.50	103.50	-9	32,180	-0.03%
2023/12/26	0	0.00	7	103.50	104.00	-7	32,097	-0.02%
2023/12/25	0.2	103.27	1.9	103.50	103.50	-1.7	32,284	-0.01%
2023/12/22	1	103.49	1.6	103.32	103.50	-0.5	32,363	0.00%
2023/12/21	1.3	103.38	3	103.50	103.50	-1.7	32,468	-0.01%
2023/12/20	1.1	103.93	54.9	103.15	104.50	-53.7	32,160	-0.17%
2023/12/19	4.6	101.83	6.2	101.92	102.50	-1.6	31,507	-0.01%
2023/12/18	0	101.50	8.2	101.86	102.00	-8.2	31,329	-0.03%
2023/12/15	1.3	101.49	0.1	101.50	101.50	1.2	31,177	0.00%
2023/12/14	0	101.14	33.7	101.53	102.00	-33.7	30,726	-0.11%
2023/12/13	1.1	101.00	13.2	100.89	101.00	-12.1	30,500	-0.04%
2023/12/12	3.1	101.00	8.6	100.92	101.00	-5.5	30,839	-0.02%
2023/12/11	2.2	100.77	0.2	101.00	101.00	2	30,769	0.01%
2023/12/08	0	101.50	1	101.00	101.50	-1	30,658	0.00%
2023/12/07	5.3	101.01	0.2	101.00	101.00	5.1	30,887	0.02%
2023/12/06	0.1	101.50	1.1	101.45	101.00	-1	30,950	0.00%
2023/12/05	0.1	101.00	4	101.00	101.00	-3.9	30,895	-0.01%
2023/12/04	1.2	100.59	8.1	100.51	101.00	-6.9	30,773	-0.02%
2023/12/01	5	100.60	6.5	100.54	100.50	-1.5	30,811	0.00%
2023/11/30	8.6	101.53	5	101.50	101.50	3.5	30,592	0.01%
2023/11/29	7.3	102.07	0	102.50	102.00	7.2	30,267	0.02%
2023/11/28	0	0.00	4.6	102.60	102.50	-4.6	29,970	-0.02%
2023/11/27	1	101.51	1.1	102.00	101.50	-0.1	30,482	0.00%
2023/11/24	38.9	101.50	10	101.00	101.50	28.9	30,442	0.09%
2023/11/22	2.2	103.22	0.1	103.00	102.00	2.1	31,063	0.01%
2023/11/21	2.1	101.50	6.2	101.83	102.50	-4.1	30,942	-0.01%
2023/11/20	11	101.00	1.1	101.50	101.00	9.9	31,170	0.03%
2023/11/17	4.9	102.59	28.5	102.60	102.50	-23.5	30,949	-0.08%
2023/11/16	14	101.00	10.3	100.95	101.00	3.7	30,387	0.01%
2023/11/15	11.3	100.25	36	99.97	100.50	-24.7	30,054	-0.08%
2023/11/14	8.4	100.27	23.3	100.02	100.00	-15	29,488	-0.05%
2023/11/13	1.1	97.62	1	97.70	97.70	0.1	29,120	0.00%
2023/11/10	2.5	97.34	3.6	97.29	97.20	-1.1	29,544	0.00%
2023/11/09	5.3	97.78	11.8	98.06	97.90	-6.5	30,337	-0.02%
2023/11/08	4	96.70	3	96.77	97.00	1	30,321	0.00%
2023/11/07	14.6	95.83	0.1	95.81	96.10	14.6	30,373	0.05%
2023/11/06	2.7	96.73	19	96.61	96.40	-16.4	30,281	-0.05%
2023/11/03	17.4	95.70	9.4	95.74	95.80	8	29,982	0.03%
2023/11/02	16.8	97.25	4.1	97.08	97.00	12.7	29,758	0.04%
2023/11/01	7.9	95.93	2	96.15	95.60	5.9	30,097	0.02%
2023/10/31	12.7	96.26	10	96.32	96.50	2.7	30,309	0.01%
2023/10/30	93.3	94.96	34.7	94.79	94.50	58.6	29,933	0.20%
2023/10/27	13.4	98.36	1	98.50	98.20	12.4	28,083	0.04%
2023/10/26	28.3	98.52	5.1	98.27	98.50	23.3	28,036	0.08%
2023/10/25	27.6	98.80	24.1	99.11	99.00	3.5	27,773	0.01%
2023/10/24	83.9	98.55	52	98.30	98.30	31.9	27,620	0.12%
2023/10/23	75.8	100.79	7.4	100.80	100.50	68.4	26,288	0.26%
2023/10/20	1	104.49	0	0.00	103.50	1	25,919	0.00%
2023/10/19	19.5	103.64	1.5	103.83	103.50	18	25,714	0.07%
2023/10/18	22.2	105.30	9.5	106.00	105.50	12.7	25,514	0.05%
2023/10/17	4	107.00	2	107.50	106.50	2	25,614	0.01%
2023/10/16	1	107.00	0.1	106.91	107.00	0.9	26,265	0.00%
2023/10/13	0.1	106.87	3.1	107.16	107.50	-3	26,851	-0.01%
2023/10/12	0.1	106.23	9	107.00	107.00	-8.9	27,096	-0.03%
2023/10/11	1.3	106.40	29.5	106.25	106.00	-28.3	27,348	-0.10%
2023/10/06	1	105.00	4.4	105.39	105.50	-3.4	27,369	-0.01%
2023/10/05	3	103.33	1.1	103.50	103.50	2	27,528	0.01%
2023/10/04	14.8	102.96	1	103.00	103.00	13.8	27,645	0.05%
2023/10/03	0.2	104.02	0	0.00	104.00	0.2	27,599	0.00%
2023/10/02	0	104.50	2	104.50	104.50	-2	27,816	-0.01%
2023/09/28	16.1	103.84	11.3	103.60	104.00	4.8	28,735	0.02%
2023/09/27	11.3	103.96	0.9	104.00	104.00	10.5	29,226	0.04%
2023/09/26	15.4	104.21	1	104.50	104.00	14.4	30,286	0.05%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	5	105.20	2.5	105.10	105.00	2.5	31,773	0.01%
2023/09/21	3.3	105.22	0.2	105.50	105.00	3.1	32,181	0.01%
2023/09/20	3	106.00	4	106.50	106.00	-1	32,555	0.00%
2023/09/19	10.3	107.43	2	107.00	106.50	8.3	33,360	0.02%
2023/09/18	0	106.00	5	106.00	106.50	-5	34,796	-0.01%
2023/09/15	6.1	106.25	3.9	106.12	106.00	2.2	35,058	0.01%
2023/09/14	1	106.50	0.1	106.50	106.50	0.9	34,962	0.00%
2023/09/13	6	106.17	0	0.00	106.00	6	35,116	0.02%
2023/09/12	0	0.00	22	107.41	107.50	-22	35,594	-0.06%
2023/09/11	11.1	105.00	40	105.50	105.00	-28.9	35,679	-0.08%
2023/09/08	1.2	105.50	2	105.50	106.00	-0.8	35,975	0.00%
2023/09/07	2.1	105.51	0.1	106.00	105.50	2	36,936	0.01%
2023/09/06	3.3	106.04	1.5	106.00	106.00	1.8	38,325	0.00%
2023/09/05	1	106.50	38	106.50	107.00	-37	38,319	-0.10%
2023/09/04	1.1	106.46	0	0.00	106.50	1.1	38,384	0.00%
2023/09/01	0	107.00	6.1	107.49	107.50	-6.1	38,403	-0.02%
2023/08/31	3.3	106.45	32	106.63	106.50	-28.7	38,772	-0.07%
2023/08/30	0	106.50	25	106.00	106.00	-25	38,234	-0.07%
2023/08/29	50.6	105.83	2.2	106.92	106.00	48.5	38,783	0.12%
2023/08/28	8.3	108.56	2.1	108.26	108.00	6.2	38,485	0.02%
2023/08/25	43	108.23	0	0.00	108.00	43	39,185	0.11%
2023/08/24	1	109.99	25.4	109.46	109.50	-24.4	40,302	-0.06%
2023/08/23	2	106.50	4.5	106.78	106.50	-2.5	40,756	-0.01%
2023/08/22	0	106.50	3.8	106.50	106.50	-3.8	41,061	-0.01%
2023/08/21	13	106.50	1	106.00	106.00	12	41,271	0.03%
2023/08/18	3.1	106.49	0	0.00	106.00	3.1	41,354	0.01%
2023/08/17	2.2	106.06	10.1	106.70	106.50	-8	41,432	-0.02%
2023/08/16	44.2	105.78	1	105.50	105.50	43.2	41,323	0.10%
2023/08/15	35	107.49	0.1	108.00	107.00	34.9	41,146	0.08%
2023/08/14	2.1	109.50	9.1	109.56	110.00	-6.9	40,542	-0.02%
2023/08/11	19.4	109.03	2	109.25	108.50	17.4	40,690	0.04%
2023/08/10	4.1	110.01	4	110.00	110.00	0.1	41,012	0.00%
2023/08/09	0.3	110.50	4	111.00	110.50	-3.7	41,109	-0.01%
2023/08/08	2.1	110.50	2	111.00	110.50	0.1	41,947	0.00%
2023/08/07	26.3	110.77	5.2	111.70	109.50	21.1	41,823	0.05%
2023/08/04	2.2	110.23	30	110.20	111.00	-27.8	41,358	-0.07%
2023/08/02	6.4	109.00	3	109.17	108.00	3.4	41,384	0.01%
2023/08/01	10.4	109.53	5.5	110.13	110.50	4.9	40,993	0.01%
2023/07/31	6	109.25	1.1	109.91	108.50	4.9	40,803	0.01%
2023/07/28	7.6	109.89	11	109.64	109.50	-3.4	40,510	-0.01%
2023/07/27	8.8	111.44	0.4	111.34	110.50	8.4	40,589	0.02%
2023/07/26	2	111.50	8.9	111.54	111.50	-6.9	40,899	-0.02%
2023/07/25	5.7	110.85	39.4	110.89	112.00	-33.7	40,721	-0.08%
2023/07/24	0.3	107.83	1.1	108.00	108.00	-0.8	39,989	0.00%
2023/07/21	8.1	107.75	0	0.00	107.50	8.1	40,226	0.02%
2023/07/20	7.2	108.36	0	0.00	108.00	7.2	40,260	0.02%
2023/07/19	11	108.64	26.4	108.90	108.50	-15.3	40,018	-0.04%
2023/07/18	5	112.30	36.2	111.50	112.00	-31.2	39,654	-0.08%
2023/07/17	1	110.00	1.1	110.45	110.50	-0.1	39,110	0.00%
2023/07/14	1.3	107.42	35.6	108.82	109.50	-34.2	38,735	-0.09%
2023/07/13	9.2	108.37	6.2	108.24	107.00	3.1	38,284	0.01%
2023/07/12	2.1	106.59	2	107.00	107.50	0.1	38,042	0.00%
2023/07/11	6	104.75	2	105.00	105.00	4	37,842	0.01%
2023/07/10	4.3	104.89	0.1	106.00	104.50	4.2	37,828	0.01%
2023/07/07	16.2	105.13	8	105.06	105.50	8.2	37,756	0.02%
2023/07/06	39.8	105.99	4.4	106.09	105.50	35.4	37,732	0.09%
2023/07/05	24.1	108.73	3	108.67	108.50	21.1	36,789	0.06%
2023/07/04	27.5	110.90	14.2	110.16	110.00	13.4	36,139	0.04%
2023/07/03	16.3	114.53	19.6	114.71	115.00	-3.4	35,462	-0.01%
2023/06/30	22.2	112.05	14	112.79	113.00	8.2	34,309	0.02%
2023/06/29	53	113.79	1.1	114.00	113.00	51.9	33,829	0.15%
2023/06/28	7.1	114.86	33	114.92	115.00	-25.9	33,522	-0.08%
2023/06/27	11.4	114.69	104.2	114.51	114.00	-92.7	33,179	-0.28%	大賣/
2023/06/26	8.1	115.49	49.2	115.12	115.50	-41.1	32,601	-0.13%
2023/06/21	4.5	112.61	7.1	112.99	113.00	-2.6	32,082	-0.01%
2023/06/20	5.2	112.60	7	112.50	112.50	-1.9	32,028	-0.01%
2023/06/19	6	112.08	8.5	112.09	112.50	-2.5	31,892	-0.01%
2023/06/16	8	111.88	15.3	111.47	111.00	-7.3	31,825	-0.02%
2023/06/15	9.1	111.56	6	111.63	111.50	3.1	31,398	0.01%
2023/06/14	4	112.00	12.6	112.77	112.50	-8.6	31,855	-0.03%
2023/06/13	21.7	112.39	62.3	112.30	112.50	-40.6	31,723	-0.13%
2023/06/12	112	110.53	85.6	109.54	110.50	26.4	30,901	0.09%	大買/
2023/06/09	7.2	107.99	4.4	107.73	108.00	2.8	29,760	0.01%
2023/06/08	1	107.00	6.1	107.42	107.00	-5.1	29,876	-0.02%
2023/06/07	3	107.50	14	107.64	108.00	-11	30,051	-0.04%
2023/06/06	4.1	106.14	14.1	106.89	107.00	-10	30,703	-0.03%
2023/06/05	3.1	107.83	6	108.42	107.50	-2.9	30,622	-0.01%
2023/06/02	35	107.70	16.9	108.23	108.00	18.1	31,419	0.06%
2023/06/01	7.4	107.54	40.1	107.38	108.00	-32.7	31,156	-0.10%
2023/05/31	9.1	106.44	9.1	106.56	106.50	0	30,871	0.00%
2023/05/30	10.6	107.45	47.2	107.05	107.00	-36.6	30,356	-0.12%
2023/05/29	2.7	104.94	25.1	104.92	105.50	-22.4	29,635	-0.08%
2023/05/26	4	102.50	4	102.50	102.50	0	29,233	0.00%
2023/05/25	5	102.50	1	102.98	102.50	4	28,999	0.01%
2023/05/24	0	103.00	1	102.50	103.00	-1	28,936	0.00%
2023/05/23	5	102.50	1	103.00	102.50	4	28,904	0.01%
2023/05/22	1	102.50	0.1	103.00	103.00	1	28,907	0.00%
2023/05/19	13.1	102.54	0	0.00	103.00	13.1	29,083	0.05%
2023/05/18	2.3	103.00	18.1	103.44	103.00	-15.8	29,193	-0.05%
2023/05/17	0.2	102.50	7	103.00	102.50	-6.8	29,333	-0.02%
2023/05/16	16	102.28	1	102.50	102.00	15	28,993	0.05%
2023/05/15	13	102.04	0	102.50	102.00	13	28,601	0.05%
2023/05/12	4	105.50	2.6	105.70	102.50	1.5	28,557	0.01%
2023/05/11	4	105.50	2.6	105.70	105.00	1.5	27,867	0.01%
2023/05/10	1	106.00	1.3	106.40	106.50	-0.3	27,910	0.00%
2023/05/09	15.1	106.00	22.2	105.95	106.50	-7.1	28,140	-0.03%
2023/05/08	3	105.00	6	105.00	105.00	-3	28,301	-0.01%
2023/05/05	0	0.00	0.3	105.00	105.00	-0.3	28,849	0.00%
2023/05/04	1	105.00	21	105.00	105.00	-20	29,465	-0.07%
2023/05/03	8	105.50	1	105.50	105.50	7	29,917	0.02%
2023/05/02	24	105.92	20.4	105.36	106.00	3.6	30,781	0.01%
2023/04/28	2	104.50	0	0.00	104.50	2	31,312	0.01%
2023/04/27	5.5	103.50	0	0.00	103.50	5.5	31,454	0.02%
2023/04/26	2	103.75	8.7	103.67	103.50	-6.7	31,624	-0.02%
2023/04/25	13.3	103.12	6	103.08	103.00	7.3	31,354	0.02%
2023/04/24	4	103.50	1	103.50	103.50	3	31,215	0.01%
2023/04/21	0.7	104.43	9	104.78	104.00	-8.3	31,240	-0.03%
2023/04/20	0.1	104.00	28	104.07	104.50	-27.9	31,018	-0.09%
2023/04/19	6.1	104.08	2	104.25	104.00	4.1	31,244	0.01%
2023/04/18	22	104.00	2.1	103.51	104.50	20	31,266	0.06%
2023/04/17	7.7	104.00	24	104.00	104.00	-16.3	31,594	-0.05%
2023/04/14	10	103.70	22.1	104.16	104.50	-12.1	32,030	-0.04%
2023/04/13	3	102.67	0	0.00	103.00	3	32,380	0.01%
2023/04/12	24.7	102.86	1	103.00	102.50	23.7	32,302	0.07%
2023/04/11	9.7	103.25	0	0.00	103.50	9.7	32,585	0.03%
2023/04/10	6.1	103.33	10	103.00	103.00	-4	32,478	-0.01%
2023/04/07	2.1	103.50	0	0.00	103.00	2.1	32,418	0.01%
2023/04/06	28	103.79	1.1	104.50	103.50	26.9	32,371	0.08%
2023/03/31	4	104.50	1	104.50	104.00	3	31,976	0.01%
2023/03/30	0	0.00	2.4	104.00	104.50	-2.4	32,025	-0.01%
2023/03/29	13.1	103.16	1.1	103.95	103.50	12	32,165	0.04%
2023/03/28	35.5	103.45	0	0.00	103.00	35.5	32,556	0.11%
2023/03/27	12.4	103.62	1.2	104.00	103.50	11.2	32,645	0.03%
2023/03/24	5	104.90	28.7	105.04	105.50	-23.7	33,306	-0.07%
2023/03/23	8	103.75	2.4	103.77	103.50	5.6	32,568	0.02%
2023/03/22	3	103.83	1.2	104.00	103.50	1.9	32,454	0.01%
2023/03/21	1.1	103.91	1.2	103.92	103.50	-0.1	32,672	0.00%
2023/03/20	5.1	102.71	0	0.00	102.50	5.1	32,644	0.02%
2023/03/17	0	103.50	40.5	103.80	103.50	-40.5	32,828	-0.12%
2023/03/16	16.2	102.44	20	102.50	102.00	-3.8	32,303	-0.01%
2023/03/15	1	102.50	0	0.00	102.50	1	32,585	0.00%
2023/03/14	2	101.75	2	102.00	102.00	0	33,160	0.00%
2023/03/13	2.2	101.50	9	101.89	103.00	-6.8	33,434	-0.02%
2023/03/10	17.1	101.97	1	102.00	102.00	16.1	34,333	0.05%
2023/03/09	26	102.84	0	0.00	102.50	26	34,973	0.07%
2023/03/08	15.5	104.46	3.1	104.66	104.00	12.4	35,167	0.04%
2023/03/07	13.5	105.00	34.5	104.88	105.00	-21	35,211	-0.06%
2023/03/06	2.4	103.00	22.8	103.66	103.50	-20.4	34,782	-0.06%
2023/03/03	6	103.25	4	103.50	102.50	2	34,733	0.01%
2023/03/02	0.3	102.19	5.1	102.30	102.50	-4.8	34,949	-0.01%
2023/03/01	4.2	101.99	8	101.38	102.00	-3.8	35,010	-0.01%
2023/02/24	2.6	101.45	2	103.00	101.00	0.6	34,736	0.00%
2023/02/23	0	102.50	13	102.96	103.00	-13	34,341	-0.04%
2023/02/22	13.3	101.62	2	101.50	102.00	11.3	34,713	0.03%
2023/02/21	6.5	102.54	6	102.50	102.50	0.5	34,783	0.00%
2023/02/20	12.2	102.84	11.4	103.06	103.00	0.8	35,331	0.00%
2023/02/17	1.4	103.00	5	103.30	103.50	-3.6	35,745	-0.01%
2023/02/16	23.4	102.94	40.4	103.01	103.50	-17	36,384	-0.05%
2023/02/15	8.6	102.43	53.8	102.20	102.50	-45.1	37,202	-0.12%
2023/02/14	0.9	102.00	22.2	101.82	102.00	-21.3	37,250	-0.06%
2023/02/13	0	101.28	6	101.50	101.00	-6	37,616	-0.02%
2023/02/10	5	101.50	8	101.56	101.50	-3	37,809	-0.01%
2023/02/09	0.1	100.50	4.1	101.12	101.00	-4	38,059	-0.01%
2023/02/08	9	100.56	2.6	100.81	100.50	6.4	38,379	0.02%
2023/02/07	22.2	100.71	6.2	100.52	100.50	16	38,627	0.04%
2023/02/06	8.3	101.62	11	101.50	101.50	-2.7	38,581	-0.01%
2023/02/03	19.6	99.70	5	99.80	99.60	14.6	38,523	0.04%
2023/02/02	21.2	100.08	4	100.38	100.00	17.2	38,531	0.04%
2023/02/01	10.3	100.06	3	100.00	100.00	7.3	38,077	0.02%
2023/01/31	4.5	100.06	37	99.90	99.70	-32.5	37,933	-0.09%
2023/01/30	47.1	98.40	1	99.00	98.10	46.1	37,093	0.12%
2023/01/17	36.2	98.18	4.1	98.30	98.10	32.1	36,341	0.09%
2023/01/16	50.8	98.28	0.3	99.20	98.10	50.5	36,361	0.14%
2023/01/13	3	98.70	1.1	99.26	98.60	1.9	36,315	0.01%
2023/01/12	5.7	98.88	1	99.20	98.60	4.7	36,978	0.01%
2023/01/11	1.1	99.59	4	99.43	99.10	-2.9	37,569	-0.01%
2023/01/10	1.3	99.32	3	99.50	99.40	-1.7	37,879	0.00%
2023/01/09	12.2	99.12	3	99.23	99.10	9.2	38,027	0.02%
2023/01/06	16.3	98.50	0	98.70	98.40	16.3	37,890	0.04%
2023/01/05	0.2	98.15	12	98.49	98.00	-11.8	38,045	-0.03%
2023/01/04	14.6	98.29	1	98.60	98.10	13.6	38,079	0.04%
2023/01/03	49	98.77	104.3	98.13	99.10	-55.2	38,013	-0.15%	大賣/
2022/12/30	16	99.94	3	99.90	99.90	13	37,602	0.03%
2022/12/29	21.8	99.76	23	99.67	99.70	-1.2	37,753	0.00%
2022/12/28	7.1	100.01	0	0.00	100.50	7.1	38,005	0.02%
2022/12/27	3.1	101.00	3	100.50	100.50	0.1	37,915	0.00%
2022/12/26	0	0.00	0.4	101.00	101.00	-0.4	38,115	0.00%
2022/12/23	3	100.50	1.8	100.72	101.00	1.2	38,434	0.00%
2022/12/22	8.2	100.63	1	101.00	101.00	7.2	38,849	0.02%
2022/12/21	4.1	100.26	0	0.00	100.00	4.1	39,308	0.01%
2022/12/20	14.5	100.37	1	100.00	100.00	13.5	39,198	0.03%
2022/12/19	2.1	100.53	4	101.25	101.50	-1.9	39,135	0.00%
2022/12/16	21.9	100.68	0	0.00	100.50	21.9	38,899	0.06%
2022/12/15	5.1	101.90	1	101.50	101.50	4.1	38,102	0.01%
2022/12/14	1.8	102.36	4	101.63	102.50	-2.2	38,124	-0.01%
2022/12/13	8.3	101.46	2	101.00	101.00	6.3	38,141	0.02%
2022/12/12	5.4	101.91	3	101.83	102.00	2.4	37,850	0.01%
2022/12/09	15.2	102.11	12	102.33	102.00	3.2	38,145	0.01%
2022/12/08	14.4	101.93	0.5	102.00	101.50	13.9	37,890	0.04%
2022/12/07	18.4	102.25	7	102.57	102.00	11.4	37,817	0.03%
2022/12/06	17.2	103.30	36	103.85	103.00	-18.9	37,621	-0.05%
2022/12/05	32.7	106.02	11.1	105.96	105.50	21.7	37,014	0.06%
2022/12/02	12.1	105.46	38.5	105.33	105.50	-26.4	36,500	-0.07%
2022/12/01	13.7	102.62	27.6	102.56	103.00	-13.9	35,734	-0.04%
2022/11/30	63.2	101.01	35	100.93	100.50	28.2	34,905	0.08%
2022/11/29	9.1	99.90	2.5	100.00	100.00	6.6	34,038	0.02%
2022/11/28	30.1	100.04	6	100.00	100.00	24.1	33,757	0.07%
2022/11/25	33.4	100.53	5	101.00	100.50	28.4	33,605	0.08%
2022/11/24	22.2	100.48	3	100.50	101.00	19.2	33,507	0.06%
2022/11/23	2.1	101.24	10.5	101.02	100.50	-8.4	33,169	-0.03%
2022/11/22	30.4	100.04	3	100.17	100.50	27.4	33,091	0.08%
2022/11/21	4.1	100.39	5	100.50	100.00	-0.9	32,902	0.00%
2022/11/18	22.1	101.02	0	0.00	100.50	22.1	32,636	0.07%
2022/11/17	11.3	101.24	1	101.50	101.50	10.3	32,326	0.03%
2022/11/16	24.3	101.63	14	101.82	101.50	10.3	32,188	0.03%
2022/11/15	3	101.50	6	101.83	101.50	-3	31,685	-0.01%
2022/11/14	11.3	100.27	11	101.09	101.50	0.3	31,198	0.00%
2022/11/11	56.3	100.40	0	0.00	100.00	56.3	30,512	0.18%
2022/11/10	26.3	100.58	0	0.00	100.50	26.3	29,543	0.09%
2022/11/09	28.2	101.86	5.1	102.10	102.50	23	29,373	0.08%
2022/11/08	26.8	100.26	6	100.00	100.00	20.8	29,190	0.07%
2022/11/07	76.3	100.07	0	0.00	100.00	76.3	29,498	0.26%
2022/11/04	32.7	99.99	3	100.00	100.50	29.7	29,858	0.10%
2022/11/03	9.2	101.01	2.5	101.10	101.00	6.7	29,990	0.02%
2022/11/02	8.2	101.57	0	102.00	102.00	8.1	29,765	0.03%
2022/11/01	17.3	101.39	6	101.50	101.50	11.3	29,668	0.04%
2022/10/31	12.3	102.05	2	102.50	102.50	10.3	29,304	0.03%
2022/10/28	0	103.50	0	0.00	104.00	0	29,222	0.00%
2022/10/27	1	104.48	7	104.79	104.00	-6	29,368	-0.02%
2022/10/26	5	103.40	5	103.70	104.00	0	29,519	0.00%
2022/10/25	3	102.34	3	103.50	103.50	0	29,293	0.00%
2022/10/24	49.1	103.91	1	104.50	103.00	48.1	29,045	0.17%
2022/10/21	2	102.50	22	103.00	103.50	-20	28,923	-0.07%
2022/10/20	30.6	101.52	1	103.00	102.50	29.6	29,034	0.10%
2022/10/19	71.1	103.65	0.5	103.50	103.00	70.6	28,453	0.25%
2022/10/18	9.2	103.97	0	0.00	103.50	9.2	28,204	0.03%
2022/10/17	1.5	105.00	3.4	105.00	105.00	-1.9	28,041	-0.01%
2022/10/14	1	105.00	3	105.00	105.00	-2	27,956	-0.01%
2022/10/13	1	103.50	7	103.86	103.50	-6	28,122	-0.02%
2022/10/12	9.4	103.34	5	103.50	103.00	4.4	27,974	0.02%
2022/10/11	33.3	104.27	1.1	105.00	104.00	32.2	27,628	0.12%
2022/10/07	40.5	107.01	5	107.55	107.50	35.5	27,413	0.13%
2022/10/06	1.1	108.45	7.1	107.00	107.50	-6	27,815	-0.02%
2022/10/05	30	106.52	35.1	106.60	107.00	-5.1	27,893	-0.02%
2022/10/04	10	102.15	3	102.50	102.50	7	27,455	0.03%
2022/10/03	14.1	101.00	0	0.00	101.00	14.1	27,474	0.05%
2022/09/30	1.2	101.09	3.1	101.99	102.00	-1.9	27,695	-0.01%
2022/09/29	12.4	101.27	6	101.58	101.50	6.4	27,913	0.02%
2022/09/28	27.9	101.60	1	103.00	100.50	26.9	28,002	0.10%
2022/09/27	20	103.53	1.1	103.55	103.50	18.9	27,942	0.07%
2022/09/26	11	104.41	24	104.42	104.00	-13	28,760	-0.05%
2022/09/23	9.4	106.57	0	0.00	106.50	9.4	29,122	0.03%
2022/09/22	15.8	106.53	0.1	107.00	107.00	15.7	29,606	0.05%
2022/09/21	14	106.97	1	107.00	107.00	13	29,763	0.04%
2022/09/20	0	107.50	3	108.33	108.50	-3	29,793	-0.01%
2022/09/19	6	107.00	0.1	107.00	107.00	6	29,797	0.02%
2022/09/16	9	107.06	0.3	107.50	107.50	8.7	30,004	0.03%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/14	4.1	107.63	0	0.00	107.50	4.1	30,383	0.01%
2022/09/13	0	109.59	15.2	109.70	110.00	-15.2	30,584	-0.05%
2022/09/12	2.3	108.50	2	108.00	108.50	0.3	30,594	0.00%
2022/09/08	2.5	106.60	57	106.50	107.00	-54.5	31,113	-0.18%
2022/09/07	22	106.66	0.5	106.50	106.00	21.5	31,387	0.07%
2022/09/06	2.1	108.23	2	107.75	108.50	0.1	31,270	0.00%
2022/09/05	3	108.00	2	108.00	108.00	1	31,528	0.00%
2022/09/02	8.2	107.38	1.2	107.58	107.50	7	31,931	0.02%
2022/09/01	10.2	107.45	5.8	107.50	107.50	4.4	32,046	0.01%
2022/08/31	7	107.86	4.2	108.97	109.00	2.8	31,915	0.01%
2022/08/30	12.1	108.29	0	0.00	108.50	12.1	31,741	0.04%
2022/08/29	14.1	108.36	0	109.00	108.00	14.1	32,006	0.04%
2022/08/26	4	109.63	2.3	109.84	110.50	1.7	32,155	0.01%
2022/08/25	5.3	109.62	2.1	109.52	109.50	3.3	32,478	0.01%
2022/08/24	5	110.00	1	109.50	109.50	4	33,426	0.01%
2022/08/23	1	110.00	1	110.00	110.00	0	34,509	0.00%
2022/08/22	0.2	110.85	0	0.00	111.00	0.2	34,940	0.00%
2022/08/19	50	111.49	2.1	111.50	111.00	48	35,525	0.14%
2022/08/18	2	111.50	2.1	112.00	112.00	0	35,898	0.00%
2022/08/17	0	0.00	6	112.08	112.50	-6	36,728	-0.02%
2022/08/16	7.3	110.73	3	110.83	111.00	4.3	36,840	0.01%
2022/08/15	11.4	112.36	7	112.00	112.00	4.4	36,930	0.01%
2022/08/12	8.5	113.22	33.1	113.41	112.50	-24.6	37,208	-0.07%
2022/08/11	3.2	112.34	43.4	112.06	113.00	-40.2	37,022	-0.11%
2022/08/10	2.1	110.21	13.6	110.11	110.00	-11.5	36,918	-0.03%
2022/08/09	4	107.88	10	109.00	109.00	-6	36,398	-0.02%
2022/08/08	6.1	107.50	2	107.51	108.00	4	36,343	0.01%
2022/08/05	7.5	108.40	7	108.43	108.00	0.5	36,295	0.00%
2022/08/04	3.1	107.04	26	107.92	108.00	-22.9	36,249	-0.06%
2022/08/03	0.2	107.54	3.2	108.13	108.50	-2.9	35,932	-0.01%
2022/08/02	12.2	107.29	5	107.30	108.00	7.2	35,709	0.02%
2022/08/01	4.6	108.66	2	108.75	109.00	2.6	35,441	0.01%
2022/07/29	2	108.50	7	109.00	109.00	-5	35,652	-0.01%
2022/07/28	6.4	108.58	5.5	108.05	108.50	0.9	35,867	0.00%
2022/07/27	24.3	107.71	4	108.25	108.00	20.3	36,003	0.06%
2022/07/26	0.3	107.50	5	108.00	108.00	-4.7	35,778	-0.01%
2022/07/25	0.1	107.88	5	107.50	107.50	-4.9	35,635	-0.01%
2022/07/22	2	106.00	3.3	106.17	106.00	-1.3	35,447	0.00%
2022/07/21	1	105.50	4	104.88	105.50	-3	35,462	-0.01%
2022/07/20	16.3	103.79	0	0.00	103.50	16.3	35,419	0.05%
2022/07/19	20.2	103.81	1	104.00	104.00	19.2	35,511	0.05%
2022/07/18	4.3	104.98	1.2	105.00	105.00	3.1	35,446	0.01%
2022/07/15	2	105.00	11.2	105.41	105.00	-9.2	35,469	-0.03%
2022/07/14	4.1	103.64	19	104.79	105.00	-15	35,384	-0.04%
2022/07/13	3	103.00	8	103.13	102.50	-5	34,910	-0.01%
2022/07/12	19	100.02	1	100.00	100.50	18	34,569	0.05%
2022/07/11	12.1	100.88	7	101.00	101.00	5.1	34,330	0.01%
2022/07/08	18.3	102.20	2	102.75	102.00	16.3	34,172	0.05%
2022/07/07	5	102.50	7	102.93	103.50	-2	33,867	-0.01%
2022/07/06	12.4	100.93	2.1	101.98	100.50	10.3	33,478	0.03%
2022/07/05	11.1	102.50	6	102.17	102.50	5.1	33,199	0.02%
2022/07/04	19.2	100.24	4	100.50	100.00	15.1	32,860	0.05%
2022/07/01	37.4	107.13	24	106.44	106.00	13.4	32,262	0.04%
2022/06/30	20.2	109.18	62	109.67	109.00	-41.8	31,744	-0.13%
2022/06/29	2.1	111.02	20.1	111.50	111.00	-18	31,393	-0.06%
2022/06/28	9.4	110.83	13	111.81	112.00	-3.6	31,168	-0.01%
2022/06/27	2	111.25	103.5	111.50	111.00	-101.5	31,040	-0.33%	大賣/鉅額交易
2022/06/24	0.1	110.00	8	109.69	110.00	-7.9	30,863	-0.03%
2022/06/23	120.4	108.51	45	108.11	108.00	75.4	30,701	0.25%	大買/
2022/06/22	16.1	110.00	0	0.00	109.50	16.1	30,281	0.05%
2022/06/21	4	111.50	4	112.00	112.00	0	30,597	0.00%
2022/06/20	3	109.66	67	109.22	109.00	-64	30,276	-0.21%
2022/06/17	40.4	109.80	7.3	110.00	109.50	33.2	30,071	0.11%
2022/06/16	3	112.00	6	112.42	111.50	-3	29,597	-0.01%
2022/06/15	0.7	112.00	2.9	112.00	112.00	-2.2	30,439	-0.01%
2022/06/14	5.1	110.90	26	110.62	111.50	-20.9	30,755	-0.07%
2022/06/13	64	111.98	2.2	111.53	111.50	61.9	30,823	0.20%
2022/06/10	15	114.07	0.2	114.74	114.00	14.8	30,587	0.05%
2022/06/09	2.1	114.00	3	114.50	115.50	-1	30,617	0.00%
2022/06/08	0.5	114.07	5	113.90	114.00	-4.5	30,518	-0.01%
2022/06/07	10.8	114.63	5.5	114.09	113.50	5.3	30,625	0.02%
2022/06/06	7	114.81	13.1	115.23	115.50	-6.1	30,483	-0.02%
2022/06/02	20.4	114.71	119.1	114.99	114.00	-98.7	30,890	-0.32%	大賣/
2022/06/01	13.7	114.45	60	115.19	114.50	-46.3	31,010	-0.15%
2022/05/31	8.1	112.30	39	111.97	113.00	-31	30,133	-0.10%
2022/05/30	22	109.07	24	109.85	110.50	-2	28,871	-0.01%
2022/05/27	4	110.37	11.6	110.54	110.00	-7.5	28,372	-0.03%
2022/05/26	6	108.92	13.6	109.40	109.00	-7.6	27,992	-0.03%
2022/05/25	2.1	109.41	41	109.37	109.50	-38.9	27,818	-0.14%
2022/05/24	2.2	108.45	8.6	108.72	108.00	-6.4	27,347	-0.02%
2022/05/23	31.1	107.53	2.3	108.23	108.00	28.8	26,969	0.11%
2022/05/20	10	107.65	25.1	108.06	107.00	-15.1	26,832	-0.06%
2022/05/19	8	105.69	4.5	106.78	107.50	3.5	26,456	0.01%
2022/05/18	60	107.00	40.1	106.56	107.00	19.9	26,023	0.08%
2022/05/17	1	104.50	19	104.97	105.00	-18	25,518	-0.07%
2022/05/16	3.1	104.00	5	104.00	104.50	-1.9	25,323	-0.01%
2022/05/13	4.1	103.50	3	103.50	104.00	1.1	25,172	0.00%
2022/05/12	5.1	102.60	2	102.25	102.00	3.1	25,217	0.01%
2022/05/11	2.6	103.50	1	103.50	103.00	1.6	25,124	0.01%
2022/05/10	0.5	103.80	2	103.75	104.00	-1.5	25,133	-0.01%
2022/05/09	1.4	103.86	3.6	103.23	104.00	-2.2	25,217	-0.01%
2022/05/06	5.4	103.12	4.5	103.89	104.00	0.9	25,527	0.00%
2022/05/05	2.4	104.95	2.6	104.73	104.50	-0.2	25,631	0.00%
2022/05/04	1.2	104.00	63.1	103.98	104.00	-61.9	25,602	-0.24%
2022/05/03	0	102.50	12	102.50	102.50	-12	25,586	-0.05%
2022/04/29	0.3	102.00	4	102.00	102.00	-3.8	25,993	-0.01%
2022/04/28	4.3	100.54	0	0.00	101.50	4.3	26,305	0.02%
2022/04/27	18.2	100.03	1.5	100.17	100.00	16.7	26,323	0.06%
2022/04/26	4.6	100.89	3.5	100.71	101.00	1.1	26,227	0.00%
2022/04/25	45.5	101.62	0.2	101.50	100.50	45.3	26,131	0.17%
2022/04/22	3.1	102.51	2	103.25	103.50	1.1	25,723	0.00%
2022/04/21	0	0.00	14	103.50	103.00	-14	26,086	-0.05%
2022/04/20	11.1	102.50	1	102.00	103.00	10.1	26,106	0.04%
2022/04/19	12.7	102.50	4	102.63	102.00	8.7	26,095	0.03%
2022/04/18	9.2	102.78	0	0.00	102.50	9.2	26,235	0.04%
2022/04/15	2.1	103.26	0	0.00	103.00	2.1	26,622	0.01%
2022/04/14	0	104.50	16.4	103.91	104.00	-16.4	27,070	-0.06%
2022/04/13	1	104.00	13	103.92	104.00	-12	27,740	-0.04%
2022/04/12	2.2	102.77	0	0.00	102.00	2.2	29,846	0.01%
2022/04/11	24.3	102.19	0.3	102.00	102.00	24	29,853	0.08%
2022/04/08	14.4	102.72	0.1	103.00	103.00	14.3	29,736	0.05%
2022/04/07	39.8	103.71	6	104.23	103.00	33.8	29,605	0.11%
2022/04/06	12.1	104.38	0	0.00	105.00	12.1	29,253	0.04%
2022/04/01	4	104.63	1	105.00	104.50	3	28,990	0.01%
2022/03/31	1.3	106.38	1.5	106.33	106.00	-0.2	28,748	0.00%
2022/03/30	6	105.58	4	105.25	105.50	2	28,608	0.01%
2022/03/29	2.2	105.28	0	0.00	105.50	2.2	28,506	0.01%
2022/03/28	3	105.50	0.7	106.00	106.00	2.3	28,443	0.01%
2022/03/25	6	106.08	10	106.25	106.00	-4	28,332	-0.01%
2022/03/24	5.2	106.02	16.7	106.70	106.50	-11.4	28,289	-0.04%
2022/03/23	1.1	104.52	3	105.00	105.50	-2	27,980	-0.01%
2022/03/22	4	104.25	1	104.00	104.00	3	28,224	0.01%
2022/03/21	3.5	105.00	6.1	105.25	104.50	-2.6	28,256	-0.01%
2022/03/18	3.3	105.73	23.2	105.43	106.00	-19.9	28,271	-0.07%
2022/03/17	6.1	103.92	34.9	104.26	104.00	-28.8	27,192	-0.11%
2022/03/16	12.3	100.77	3.9	101.00	101.50	8.4	26,806	0.03%
2022/03/15	34.4	101.28	1	101.00	101.00	33.4	26,458	0.13%
2022/03/14	5.3	102.81	4.1	102.51	102.50	1.2	26,525	0.00%
2022/03/11	2.1	103.02	5.5	103.59	103.50	-3.4	26,516	-0.01%
2022/03/10	2.5	103.08	4	103.00	103.00	-1.6	26,500	-0.01%
2022/03/09	14.2	102.00	1	102.00	101.50	13.2	26,385	0.05%
2022/03/08	22.6	101.10	13.5	100.99	101.50	9.1	26,349	0.03%
2022/03/07	16.6	102.94	2	102.75	102.50	14.6	25,720	0.06%
2022/03/04	7	104.14	1	104.50	105.00	6	25,816	0.02%
2022/03/03	5.1	105.00	16.1	104.50	104.50	-11	25,972	-0.04%
2022/03/02	1	104.50	20.4	104.50	104.50	-19.4	26,143	-0.07%
2022/03/01	3.1	104.50	7	105.00	104.50	-3.9	26,204	-0.01%
2022/02/25	13.2	103.16	2	103.00	103.00	11.2	26,220	0.04%
2022/02/24	33.7	103.57	7	102.71	102.50	26.7	26,098	0.10%
2022/02/23	10	105.00	2	104.50	105.00	8	25,606	0.03%
2022/02/22	9.1	104.39	1.2	104.50	104.50	7.9	25,709	0.03%
2022/02/21	3	105.33	21	106.50	106.00	-18	25,784	-0.07%
2022/02/18	2	105.75	1	105.50	105.50	1	25,924	0.00%
2022/02/17	6.5	106.08	3	106.00	106.00	3.5	25,998	0.01%
2022/02/16	24.3	105.02	14	105.50	105.50	10.3	26,003	0.04%
2022/02/15	6	104.50	1	104.00	104.00	5	26,223	0.02%
2022/02/14	5	104.00	16	104.31	104.00	-11	26,310	-0.04%
2022/02/11	1	105.50	1	105.50	106.00	0	26,318	0.00%
2022/02/10	2.1	106.00	7	106.14	106.50	-4.9	26,440	-0.02%
2022/02/09	1	106.00	12	106.25	106.50	-11	26,437	-0.04%
2022/02/08	4	105.25	13	104.73	105.50	-9	26,352	-0.03%
2022/02/07	7.5	103.11	1.4	103.50	103.00	6.2	25,826	0.02%
2022/01/26	10.6	102.27	21.2	102.59	102.00	-10.6	25,471	-0.04%
2022/01/25	13.8	102.74	4	102.50	103.00	9.8	25,257	0.04%
2022/01/24	7.1	103.64	6.7	103.99	103.00	0.4	25,076	0.00%
2022/01/21	18.4	102.12	0.3	102.50	102.00	18.1	24,727	0.07%
2022/01/20	6.1	103.50	3	103.17	103.00	3.1	24,415	0.01%
2022/01/19	2	104.25	8	104.25	103.50	-6	24,199	-0.02%
2022/01/18	6	104.42	1	104.00	103.50	5	24,100	0.02%
2022/01/17	7.6	103.74	3.9	103.87	103.50	3.7	24,204	0.02%
2022/01/14	32.5	103.43	0	0.00	103.50	32.5	24,181	0.13%
2022/01/13	0.1	105.00	3	105.33	105.50	-2.9	24,050	-0.01%
2022/01/12	20	104.18	0	0.00	104.50	20	24,214	0.08%
2022/01/11	7.3	104.29	4	104.75	104.50	3.3	24,338	0.01%
2022/01/10	17	105.00	10	104.50	104.50	7	24,605	0.03%
2022/01/07	8	106.88	7	107.07	106.50	1	24,846	0.00%
2022/01/06	69.5	107.01	51	107.90	107.00	18.5	24,497	0.08%
2022/01/05	55	108.13	83.1	109.21	109.00	-28	23,990	-0.12%
2022/01/04	26.5	103.51	4	103.63	103.50	22.5	22,264	0.10%
2022/01/03	23.2	103.57	8.4	103.88	103.00	14.8	22,420	0.07%
2021/12/30	2.4	104.09	18	104.08	104.00	-15.6	22,693	-0.07%
2021/12/29	1	105.00	2.1	104.76	105.00	-1.1	23,058	0.00%
2021/12/28	1.3	105.00	4.7	105.00	105.50	-3.4	23,528	-0.01%
2021/12/27	7.4	104.22	5	104.50	104.50	2.4	23,690	0.01%
2021/12/24	3.1	104.18	2.5	104.90	104.00	0.6	24,112	0.00%
2021/12/23	3.1	104.00	2.1	104.00	104.00	1	24,295	0.00%
2021/12/22	2.1	103.52	5	103.60	103.50	-2.9	24,599	-0.01%
2021/12/21	1	104.50	4	104.25	104.50	-3	24,777	-0.01%
2021/12/20	4.3	103.14	0	0.00	103.00	4.3	24,788	0.02%
2021/12/17	6.5	103.54	0	0.00	103.50	6.5	24,743	0.03%
2021/12/16	19.4	103.93	0	0.00	103.50	19.4	24,530	0.08%
2021/12/15	3.3	104.53	1.5	104.83	105.00	1.8	24,606	0.01%
2021/12/14	1	105.00	5.1	104.12	104.50	-4.1	24,867	-0.02%
2021/12/13	3.1	105.00	4	105.50	104.50	-0.9	24,882	0.00%
2021/12/10	5	105.00	0	0.00	105.00	5	25,648	0.02%
2021/12/09	1	105.50	2	105.75	106.00	-1	25,628	0.00%
2021/12/08	10.4	105.99	8	106.44	105.00	2.4	25,632	0.01%
2021/12/07	7	105.93	2	106.25	106.00	5	25,267	0.02%
2021/12/06	1.1	106.96	9	106.56	106.50	-7.9	25,185	-0.03%
2021/12/03	1	105.50	6	105.50	105.00	-5	25,281	-0.02%
2021/12/02	7.1	105.58	5.2	106.21	105.00	2	25,365	0.01%
2021/12/01	0.1	105.50	3	105.33	105.50	-2.9	25,219	-0.01%
2021/11/30	43.5	104.11	0.1	104.50	103.50	43.5	25,243	0.17%
2021/11/29	12.6	103.40	12	103.42	103.50	0.6	24,913	0.00%
2021/11/26	46.7	103.86	1.4	103.79	103.50	45.3	24,820	0.18%
2021/11/25	5.6	105.14	0.7	105.50	105.00	4.9	24,927	0.02%
2021/11/24	56.8	105.16	7	105.00	105.50	49.8	24,868	0.20%
2021/11/23	5.7	106.15	2	106.00	106.00	3.7	24,601	0.02%
2021/11/22	11	106.95	2	106.50	106.50	9	24,446	0.04%
2021/11/19	8.5	106.60	1	107.00	106.50	7.5	24,384	0.03%
2021/11/18	8.1	106.69	21	107.00	107.00	-12.9	24,337	-0.05%
2021/11/17	21.1	107.34	0.2	108.00	107.00	20.9	24,205	0.09%
2021/11/16	2	108.00	0	0.00	108.00	2	24,180	0.01%
2021/11/15	3.1	109.15	1	109.00	108.00	2.1	24,775	0.01%
2021/11/12	1.1	108.93	37	108.95	109.00	-35.9	24,877	-0.14%
2021/11/11	7.2	107.80	0	0.00	107.50	7.2	24,858	0.03%
2021/11/10	4	109.37	11.4	109.10	109.00	-7.4	25,126	-0.03%
2021/11/09	6	107.42	0	0.00	108.00	6	25,521	0.02%
2021/11/08	2.1	107.26	67.1	107.25	107.50	-65.1	25,431	-0.26%
2021/11/05	0.1	109.00	5.1	108.40	109.00	-5	25,877	-0.02%
2021/11/04	6.1	108.00	6	108.00	108.00	0.1	26,297	0.00%
2021/11/03	0	108.00	3	107.83	107.50	-3	26,495	-0.01%
2021/11/02	2	107.75	14	108.29	107.50	-12	26,978	-0.04%
2021/11/01	2.3	107.28	34.1	107.05	106.50	-31.8	26,974	-0.12%
2021/10/29	12.4	107.18	0	0.00	107.00	12.4	27,025	0.05%
2021/10/28	2.2	108.73	1	108.00	108.50	1.2	27,041	0.00%
2021/10/27	9.4	107.90	0	0.00	108.00	9.4	27,205	0.03%
2021/10/26	1	109.00	4	108.63	109.00	-3	27,413	-0.01%
2021/10/25	1	108.00	8.1	108.81	108.00	-7.1	27,459	-0.03%
2021/10/22	7.3	107.93	0.1	108.00	107.50	7.2	27,653	0.03%
2021/10/21	6.1	108.00	4	107.75	108.00	2.1	27,868	0.01%
2021/10/20	3	107.33	1	108.50	107.50	2	27,916	0.01%
2021/10/19	12	107.50	2	108.00	107.00	10	27,785	0.04%
2021/10/18	20	109.22	20.3	108.65	107.50	-0.3	28,334	0.00%
2021/10/15	2.1	108.78	58.5	109.35	109.50	-56.4	28,682	-0.20%
2021/10/14	0.6	106.58	0	0.00	106.50	0.6	28,303	0.00%
2021/10/13	1.1	105.50	11.2	105.69	105.50	-10.1	28,537	-0.04%
2021/10/12	11.4	105.32	3.1	105.48	105.00	8.3	28,786	0.03%
2021/10/08	13	107.46	9.1	107.11	108.00	4	29,185	0.01%
2021/10/07	2.2	106.73	19	106.05	107.00	-16.8	29,179	-0.06%
2021/10/06	9.4	103.74	10	103.95	103.00	-0.6	29,150	0.00%
2021/10/05	32.2	101.41	20.1	101.28	101.50	12.1	28,786	0.04%
2021/10/04	7.3	102.95	4.1	103.87	103.00	3.2	28,567	0.01%
2021/10/01	46.9	103.61	3.4	103.50	103.00	43.5	28,543	0.15%
2021/09/30	17.1	104.86	17.1	105.44	105.00	0	28,439	0.00%
2021/09/29	50.7	104.82	15	104.70	105.00	35.7	28,792	0.12%
2021/09/28	17.2	106.50	5	106.50	106.50	12.2	29,592	0.04%
2021/09/27	2.1	108.00	1	108.50	107.50	1.1	29,497	0.00%
2021/09/24	2.1	107.50	2.1	107.74	107.50	0	29,530	0.00%
2021/09/23	4.3	106.86	3	107.00	106.50	1.3	29,793	0.00%
2021/09/22	36.5	106.73	3	106.83	107.00	33.5	29,774	0.11%
2021/09/17	1.3	108.50	20	107.50	108.50	-18.7	29,528	-0.06%
2021/09/16	8.4	108.08	0	0.00	107.50	8.4	29,476	0.03%
2021/09/15	31.2	109.46	15	109.70	108.50	16.2	29,612	0.05%
2021/09/14	6.1	107.25	6	107.08	107.50	0.1	29,019	0.00%
2021/09/13	11.1	106.87	1	107.00	106.50	10.1	29,065	0.03%
2021/09/10	0.1	108.00	2.1	107.77	108.00	-2.1	29,390	-0.01%
2021/09/09	9.1	107.11	1	107.00	107.00	8.1	29,660	0.03%
2021/09/08	23.2	108.02	3	107.33	107.50	20.2	29,623	0.07%
2021/09/07	18.6	108.65	7	109.00	108.50	11.6	29,547	0.04%
2021/09/06	8.2	111.57	3.1	111.52	111.00	5.1	29,553	0.02%
2021/09/03	22.1	112.02	3.1	112.16	112.50	18.9	29,849	0.06%
2021/09/02	2	111.51	13.1	111.62	111.50	-11	29,768	-0.04%
2021/09/01	3.8	110.86	16.1	110.94	111.00	-12.2	29,654	-0.04%
2021/08/31	4	109.50	10.1	109.85	111.00	-6.1	29,587	-0.02%
2021/08/30	2	108.00	4.4	108.34	109.00	-2.3	29,418	-0.01%
2021/08/27	1.4	107.56	16.5	108.48	108.00	-15.1	29,666	-0.05%
2021/08/26	4.1	107.50	5.1	107.51	107.50	-1.1	29,835	0.00%
2021/08/25	4.1	108.26	15.2	108.44	108.50	-11.1	30,168	-0.04%
2021/08/24	1	108.02	24	108.76	109.00	-22.9	30,304	-0.08%
2021/08/23	2.1	106.74	5.1	106.90	107.50	-3	30,576	-0.01%
2021/08/20	13	104.81	6	104.25	104.50	7	30,649	0.02%
2021/08/19	43.1	103.57	3	103.67	103.00	40.1	31,163	0.13%
2021/08/18	13.2	106.01	14.4	106.76	107.00	-1.2	30,717	0.00%
2021/08/17	30.8	106.85	34	107.43	106.50	-3.2	31,031	-0.01%
2021/08/16	22.9	107.06	4	107.38	107.50	18.9	31,124	0.06%
2021/08/13	37.3	109.08	3	109.33	109.00	34.3	31,441	0.11%
2021/08/12	1	108.50	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	10.2	107.37	14	107.75	109.00	-3.8	31,859	-0.01%
2021/08/10	43.5	109.81	4	109.75	108.50	39.5	32,440	0.12%
2021/08/09	5.1	111.51	21	111.98	112.00	-15.9	33,341	-0.05%
2021/08/06	10.1	111.50	7.2	112.58	112.50	2.8	33,684	0.01%
2021/08/05	1.3	111.56	1	112.00	112.00	0.3	34,169	0.00%
2021/08/04	13	111.92	15	111.93	112.00	-2	36,329	-0.01%
2021/08/03	5	111.00	2	112.25	111.50	3	37,309	0.01%
2021/08/02	0.3	112.50	25.1	111.52	113.00	-24.8	37,640	-0.07%
2021/07/30	12.9	110.19	7.4	110.46	110.00	5.5	38,246	0.01%
2021/07/29	11.2	110.69	13	110.92	111.00	-1.8	38,400	0.00%
2021/07/28	33.2	109.73	2.9	109.97	110.50	30.2	39,142	0.08%
2021/07/27	35.5	111.56	11	111.18	111.50	24.5	40,042	0.06%
2021/07/26	10.6	109.52	14	110.14	110.00	-3.4	40,774	-0.01%
2021/07/23	3	110.67	2	111.25	110.50	1	40,978	0.00%
2021/07/22	3.8	110.63	8.6	111.00	110.50	-4.8	41,267	-0.01%
2021/07/21	24.5	113.29	18	112.97	112.50	6.5	41,185	0.02%
2021/07/20	18.6	114.76	8.1	114.94	114.50	10.5	40,817	0.03%
2021/07/19	9.9	117.13	1	117.00	116.50	8.9	41,033	0.02%
2021/07/16	10.1	118.65	16	118.94	119.50	-5.9	41,627	-0.01%
2021/07/15	56.1	119.45	104	118.75	119.50	-47.9	41,646	-0.12%	大賣/
2021/07/14	4.2	116.72	25	117.00	116.00	-20.8	41,038	-0.05%
2021/07/13	22.7	116.12	25.1	116.48	116.50	-2.4	41,122	-0.01%
2021/07/12	10	115.10	14.6	114.97	115.00	-4.6	41,396	-0.01%
2021/07/09	5.3	113.81	4	114.00	114.00	1.3	41,770	0.00%
2021/07/08	4.1	115.50	4	115.75	115.50	0.1	42,184	0.00%
2021/07/07	16	115.47	9.8	115.71	115.00	6.2	42,614	0.01%
2021/07/06	3.2	116.00	21.3	116.10	116.50	-18.1	43,302	-0.04%
2021/07/05	48.3	114.72	36.3	114.77	117.00	12	43,911	0.03%
2021/07/02	8.5	111.80	27.4	111.78	111.50	-18.9	43,223	-0.04%
2021/07/01	6.9	112.01	24.1	111.98	112.00	-17.3	43,510	-0.04%
2021/06/30	4	112.50	4	113.13	112.00	0	43,940	0.00%
2021/06/29	16	111.69	24.1	111.91	111.50	-8.1	45,039	-0.02%
2021/06/28	19.4	111.92	2.1	112.00	111.50	17.3	46,909	0.04%
2021/06/25	12.5	114.00	8.2	114.07	113.00	4.3	47,286	0.01%
2021/06/24	7	111.86	7	112.64	113.00	0	47,379	0.00%
2021/06/23	2.1	109.58	8	110.94	111.50	-5.9	47,741	-0.01%
2021/06/22	23.1	108.74	27	109.07	108.50	-3.9	48,354	-0.01%
2021/06/21	30.1	109.61	3	108.83	108.50	27.1	49,335	0.05%
2021/06/18	5.3	112.21	163.1	112.00	111.50	-157.8	50,635	-0.31%	大賣/鉅額交易
2021/06/17	9	110.95	4.2	111.36	113.00	4.9	51,947	0.01%
2021/06/16	18	111.89	0	0.00	111.50	18	54,351	0.03%
2021/06/15	163.1	112.50	19.4	112.95	113.00	143.7	56,251	0.26%	大買/鉅額交易
2021/06/11	9.2	113.27	10.1	113.84	113.50	-0.8	58,242	0.00%
2021/06/10	10.4	111.00	19	110.82	110.50	-8.6	59,189	-0.01%
2021/06/09	6.2	109.76	1	111.00	109.50	5.2	60,027	0.01%
2021/06/08	7	110.43	3	110.50	110.50	4	61,243	0.01%
2021/06/07	10.1	111.03	14.2	110.26	110.50	-4.1	62,197	-0.01%
2021/06/04	3.6	110.08	3.6	111.24	112.00	0	62,654	0.00%
2021/06/03	4.1	111.75	2.2	111.75	111.00	1.8	62,906	0.00%
2021/06/02	14.8	112.21	27	113.43	112.00	-12.2	63,414	-0.02%
2021/06/01	14.9	114.31	9.6	114.14	114.50	5.3	64,306	0.01%
2021/05/31	7.2	112.98	20.1	112.93	113.50	-12.9	65,255	-0.02%
2021/05/28	13	110.62	15.5	110.66	111.00	-2.5	66,126	0.00%
2021/05/27	13.1	108.89	8	109.19	109.50	5.1	66,575	0.01%
2021/05/26	9.1	111.34	3.7	110.89	111.50	5.5	67,559	0.01%
2021/05/25	6.1	112.00	41.4	112.65	112.00	-35.3	69,013	-0.05%
2021/05/24	14.4	109.31	50.5	108.99	109.50	-36.1	69,079	-0.05%
2021/05/21	5.2	108.89	29.2	109.01	109.50	-24.1	69,408	-0.03%
2021/05/20	2.2	105.98	19	105.87	106.00	-16.8	69,516	-0.02%
2021/05/19	17.2	105.24	22.5	105.28	105.00	-5.3	70,236	-0.01%
2021/05/18	26.6	104.92	71.1	104.71	107.00	-44.5	70,231	-0.06%
2021/05/17	83.7	99.51	31	99.31	98.20	52.7	70,387	0.07%
2021/05/14	15.3	104.47	21.1	104.97	104.50	-5.8	70,236	-0.01%
2021/05/13	22.5	101.83	21.1	103.07	103.00	1.4	70,571	0.00%
2021/05/12	82.4	101.55	64.3	100.85	102.00	18.1	70,334	0.03%
2021/05/11	77.6	108.09	29	107.41	107.00	48.6	69,233	0.07%
2021/05/10	25.5	113.96	11	113.77	113.00	14.5	69,994	0.02%
2021/05/07	8.1	116.06	27.1	115.41	117.50	-19	72,312	-0.03%
2021/05/06	7.3	111.80	27	111.98	112.50	-19.7	73,359	-0.03%
2021/05/05	22.8	111.20	22.1	111.40	110.00	0.7	74,195	0.00%
2021/05/04	84.6	109.17	48.8	109.15	108.50	35.8	75,249	0.05%
2021/05/03	40.8	113.58	156.8	113.07	112.50	-116	76,133	-0.15%	大賣/鉅額交易
2021/04/29	24.3	117.13	11.8	116.91	116.00	12.6	78,603	0.02%
2021/04/28	27.5	117.50	10	117.20	117.00	17.5	79,282	0.02%
2021/04/27	36.4	118.75	8.3	119.80	118.50	28.1	80,842	0.03%
2021/04/26	132.9	118.00	8	117.81	117.50	124.9	81,368	0.15%	大買/鉅額交易
2021/04/23	9.3	118.23	4.1	118.75	119.00	5.2	82,262	0.01%
2021/04/22	35.5	118.73	187.4	118.28	117.50	-151.9	84,441	-0.18%	大賣/鉅額交易
2021/04/21	19.2	120.28	22.6	120.48	120.00	-3.4	88,574	0.00%
2021/04/20	18	121.53	6.1	121.83	122.00	12	89,305	0.01%
2021/04/19	22.2	121.93	13	121.96	121.50	9.2	90,633	0.01%
2021/04/16	87.3	123.02	26	122.94	123.50	61.3	91,260	0.07%
2021/04/15	20.1	120.57	8.6	121.04	121.00	11.4	92,273	0.01%
2021/04/14	39.3	121.04	35	120.99	121.50	4.2	93,500	0.00%
2021/04/13	14.5	122.36	6.1	122.24	122.50	8.5	96,281	0.01%
2021/04/12	36.3	120.86	3	120.83	120.50	33.3	99,322	0.03%
2021/04/09	48	121.13	37.7	120.73	120.00	10.3	102,027	0.01%
2021/04/08	10.7	122.53	3	122.83	122.50	7.7	101,224	0.01%
2021/04/07	32.7	123.37	14	123.71	123.50	18.7	101,243	0.02%
2021/04/06	9.3	123.21	25.8	123.04	122.50	-16.5	101,439	-0.02%
2021/04/01	129.2	122.06	74.5	122.42	121.50	54.7	101,864	0.05%	大買/
2021/03/31	162.9	124.20	20.6	124.68	124.00	142.3	102,143	0.14%	大買/鉅額交易
2021/03/30	6.2	129.24	25.4	129.55	129.50	-19.2	100,661	-0.02%
2021/03/29	8.1	127.94	24	128.02	128.50	-15.8	100,823	-0.02%
2021/03/26	18.2	127.03	23.3	126.94	126.50	-5.1	101,700	-0.01%
2021/03/25	18.3	127.15	7.3	127.28	126.50	11	101,299	0.01%
2021/03/24	31.7	128.57	24.4	130.02	128.00	7.3	100,686	0.01%
2021/03/23	60.2	131.82	177.6	131.39	130.50	-117.4	99,806	-0.12%	大賣/鉅額交易
2021/03/22	34.1	127.82	86.7	128.83	130.00	-52.6	98,701	-0.05%
2021/03/19	140.7	124.90	79.7	124.08	123.50	61	97,546	0.06%	大買/
2021/03/18	48.6	129.50	66.5	129.94	129.50	-17.9	95,637	-0.02%
2021/03/17	46.8	126.17	72.8	126.15	126.00	-26	94,357	-0.03%
2021/03/16	25.8	122.38	36.1	122.51	123.00	-10.3	92,873	-0.01%
2021/03/15	2.6	120.15	48.6	120.37	121.00	-46	92,452	-0.05%
2021/03/12	18.8	118.95	56.3	119.40	120.00	-37.5	93,263	-0.04%
2021/03/11	23.5	116.97	45.4	117.30	117.00	-21.9	94,385	-0.02%
2021/03/10	7.9	115.63	22	115.84	115.50	-14.1	93,926	-0.02%
2021/03/09	6.3	113.11	20.6	114.35	115.00	-14.3	93,640	-0.02%
2021/03/08	75.3	114.53	34	114.07	113.50	41.3	93,481	0.04%
2021/03/05	20.1	114.63	17	115.15	115.00	3.1	92,985	0.00%
2021/03/04	25.6	113.53	18	114.92	114.50	7.6	92,545	0.01%
2021/03/03	29.1	114.98	39.9	115.09	115.50	-10.9	91,575	-0.01%
2021/03/02	10.7	113.32	35.7	113.40	112.00	-25	90,689	-0.03%
2021/02/26	76.2	112.83	4.7	112.72	112.00	71.5	90,179	0.08%
2021/02/25	26	114.51	41.8	115.47	116.50	-15.8	88,553	-0.02%
2021/02/24	49	111.86	29.1	111.80	110.50	19.9	87,097	0.02%
2021/02/23	33.2	110.36	3.3	110.71	111.50	29.9	86,598	0.03%
2021/02/22	38.6	112.27	16.3	112.55	111.00	22.3	86,137	0.03%
2021/02/19	24	110.31	31	110.29	110.00	-7	85,645	-0.01%
2021/02/18	18.1	113.47	7.3	113.59	113.00	10.8	84,850	0.01%
2021/02/17	44.5	113.91	53.4	113.64	114.00	-8.9	84,908	-0.01%
2021/02/05	21.3	114.24	23.7	115.41	113.50	-2.4	83,928	0.00%
2021/02/04	10.7	113.86	86.3	114.00	114.00	-75.6	83,134	-0.09%
2021/02/03	17.8	116.42	36.5	116.33	116.50	-18.7	82,680	-0.02%
2021/02/02	66.2	116.30	86.9	116.56	116.50	-20.6	82,107	-0.03%
2021/02/01	44.3	110.91	39.6	110.78	113.00	4.6	81,389	0.01%
2021/01/29	81	114.43	63.5	114.15	111.50	17.5	79,640	0.02%
2021/01/28	60.1	119.34	34.5	119.09	118.50	25.6	76,874	0.03%
2021/01/27	20.7	123.28	39.1	123.39	123.00	-18.4	75,136	-0.02%
2021/01/26	131.4	123.09	101.6	122.40	122.00	29.8	73,916	0.04%	大買/大賣/
2021/01/25	35.9	120.32	66.4	121.26	123.00	-30.5	72,070	-0.04%
2021/01/22	93.1	120.51	77.7	120.24	121.50	15.4	70,174	0.02%
2021/01/21	44.3	115.95	54.5	116.16	117.00	-10.2	67,021	-0.02%
2021/01/20	125.6	115.57	28.8	115.87	114.50	96.8	66,129	0.15%	大買/
2021/01/19	27.8	114.84	77.2	114.90	115.00	-49.4	64,197	-0.08%
2021/01/18	105.6	113.67	31.8	113.11	114.00	73.8	63,005	0.12%	大買/
2021/01/15	86.3	116.30	96.5	115.65	115.50	-10.2	61,737	-0.02%
2021/01/14	83.8	113.71	138.4	113.24	116.00	-54.6	59,302	-0.09%	大賣/
2021/01/13	23.2	105.68	49	105.93	106.50	-25.9	54,542	-0.05%
2021/01/12	53.2	104.35	72.9	104.04	104.00	-19.7	53,983	-0.04%
2021/01/11	125.5	107.87	7.2	107.56	107.50	118.3	53,647	0.22%	大買/鉅額交易
2021/01/08	76.2	107.39	45.8	107.29	108.00	30.3	53,291	0.06%
2021/01/07	82	106.91	135.3	106.82	107.00	-53.3	51,832	-0.10%	大賣/
2021/01/06	84.7	105.73	280.8	105.88	105.00	-196.1	50,561	-0.39%	大賣/鉅額交易
2021/01/05	123.4	102.98	156.5	103.46	104.00	-33.2	47,274	-0.07%	大買/大賣/
2021/01/04	105.7	96.18	211	96.00	99.90	-105.3	44,037	-0.24%	大買/大賣/鉅額交易
2020/12/31	17.5	91.67	20	91.57	92.00	-2.6	40,427	-0.01%
2020/12/30	7.1	90.52	10	91.27	91.60	-3	40,179	-0.01%
2020/12/29	48.3	90.71	6	91.00	90.40	42.3	39,796	0.11%
2020/12/28	28.7	92.23	23	92.44	91.80	5.7	39,355	0.01%
2020/12/25	43	91.58	79	91.81	91.80	-36	38,556	-0.09%
2020/12/24	63.2	89.49	24.7	89.39	89.60	38.5	37,188	0.10%
2020/12/23	63.4	88.85	31.2	89.00	88.80	32.2	37,032	0.09%
2020/12/22	15.1	88.69	38.6	88.88	87.70	-23.6	36,732	-0.06%
2020/12/21	9.2	87.53	74	87.23	88.00	-64.9	36,124	-0.18%
2020/12/18	32.2	87.75	19	87.69	87.70	13.2	35,941	0.04%
2020/12/17	54	87.90	10.2	87.91	87.80	43.8	35,866	0.12%
2020/12/16	0	0.00	21	87.92	88.20	-21	35,716	-0.06%
2020/12/15	23.3	87.07	8	87.33	87.10	15.2	35,463	0.04%
2020/12/14	16	88.28	21	88.36	87.70	-5	35,162	-0.01%
2020/12/11	13.6	86.59	19.3	86.63	87.60	-5.8	34,666	-0.02%
2020/12/10	50.4	87.75	27.1	87.91	87.70	23.3	33,930	0.07%
2020/12/09	24	88.65	47.1	88.86	89.00	-23.1	33,480	-0.07%
2020/12/08	50.4	88.61	33	88.25	87.60	17.4	32,621	0.05%
2020/12/07	71.4	85.85	124	86.36	87.90	-52.6	31,140	-0.17%	大賣/
2020/12/04	9	82.97	18.8	82.94	82.90	-9.8	28,798	-0.03%
2020/12/03	20	82.17	13	82.11	82.00	7	28,368	0.02%
2020/12/02	14	82.63	14.1	82.67	82.70	-0.1	28,204	0.00%
2020/12/01	19	82.39	9	82.58	82.90	10	28,227	0.04%
2020/11/30	27	82.50	14.1	82.49	82.30	12.9	28,504	0.05%
2020/11/27	9	82.59	3.7	82.57	82.60	5.3	27,917	0.02%
2020/11/26	4	82.98	5	82.92	83.00	-1	27,869	0.00%
2020/11/25	14.4	81.83	6.8	82.00	82.00	7.5	27,823	0.03%
2020/11/24	25.3	82.18	2	82.10	82.00	23.3	27,853	0.08%
2020/11/23	2	82.80	7.4	82.82	82.90	-5.4	27,877	-0.02%
2020/11/20	6.1	82.49	2	82.40	82.50	4.1	27,738	0.01%
2020/11/19	1	82.70	3	82.87	82.90	-2	27,618	-0.01%
2020/11/18	15.5	83.12	17.3	83.20	83.20	-1.8	27,595	-0.01%
2020/11/17	8.5	82.82	26	82.85	83.00	-17.5	27,491	-0.06%
2020/11/16	10.1	82.30	64.3	82.48	82.60	-54.2	27,885	-0.19%
2020/11/13	9.1	81.53	5.2	81.37	81.40	3.9	27,577	0.01%
2020/11/12	1	81.60	11.8	81.46	81.90	-10.8	27,494	-0.04%
2020/11/11	2.5	80.58	32.5	81.05	81.60	-30	27,213	-0.11%
2020/11/10	0.5	80.60	4.1	80.89	80.80	-3.7	27,174	-0.01%
2020/11/09	3.1	80.99	20.1	80.97	81.20	-17	28,235	-0.06%
2020/11/06	11	79.52	22	79.61	79.70	-11	28,321	-0.04%
2020/11/05	0	0.00	6	79.07	79.00	-6	28,488	-0.02%
2020/11/04	1.1	78.15	7	78.69	78.80	-5.9	29,073	-0.02%
2020/11/03	4	78.50	8	78.44	78.30	-4	29,122	-0.01%
2020/11/02	10	77.76	5.3	77.43	78.30	4.7	29,432	0.02%
2020/10/30	5.3	77.67	0	0.00	77.50	5.3	29,600	0.02%
2020/10/29	4.2	77.84	8	77.44	78.00	-3.8	29,550	-0.01%
2020/10/28	11.5	78.85	11	78.82	78.30	0.5	30,059	0.00%
2020/10/27	4	79.68	7.1	79.82	80.00	-3.1	30,234	-0.01%
2020/10/26	12	80.67	2	80.30	80.20	10	30,632	0.03%
2020/10/23	2	80.75	6	80.72	80.70	-4	31,049	-0.01%
2020/10/22	3	80.53	7	80.51	80.80	-4	32,073	-0.01%
2020/10/21	19	80.78	2	81.00	80.40	17	32,779	0.05%
2020/10/20	6	81.43	15	81.41	81.40	-9	33,058	-0.03%
2020/10/19	25.2	81.10	40	81.01	81.30	-14.8	33,610	-0.04%
2020/10/16	8	78.99	10.2	79.22	78.60	-2.2	33,408	-0.01%
2020/10/15	1	78.20	6	78.22	78.10	-5	33,847	-0.01%
2020/10/14	2.1	78.25	7	78.56	78.00	-5	34,602	-0.01%
2020/10/13	5	78.34	10	78.53	78.90	-5	34,800	-0.01%
2020/10/12	3.2	78.44	18.5	78.57	78.70	-15.3	35,259	-0.04%
2020/10/08	2	77.80	0	0.00	78.00	2	35,425	0.01%
2020/10/07	12	77.41	12.6	77.58	77.40	-0.6	35,744	0.00%
2020/10/06	9.3	77.79	1	77.70	77.80	8.3	36,066	0.02%
2020/10/05	2	77.70	0	0.00	77.70	2	36,653	0.01%
2020/09/30	3	77.83	4	77.78	77.40	-1	37,159	0.00%
2020/09/29	16	77.54	4	78.02	77.00	12	37,455	0.03%
2020/09/28	6	76.43	78	76.26	76.90	-72	37,793	-0.19%
2020/09/25	26.2	74.81	2	74.40	74.30	24.2	38,001	0.06%
2020/09/24	98	75.18	9	75.16	75.00	89	38,076	0.23%
2020/09/23	7.7	76.83	0	0.00	76.70	7.7	37,687	0.02%
2020/09/22	8.4	76.93	2	77.10	76.80	6.4	38,132	0.02%
2020/09/21	1	77.60	0	0.00	77.40	1	38,706	0.00%
2020/09/18	18	77.93	8	78.04	77.60	10	40,000	0.02%
2020/09/17	16	78.13	1	78.10	78.10	15	40,947	0.04%
2020/09/16	1.1	78.80	6	78.83	78.80	-4.9	41,362	-0.01%
2020/09/15	6	79.03	8	79.11	79.10	-2	41,339	0.00%
2020/09/14	1.1	78.85	10	79.30	79.40	-8.9	41,646	-0.02%
2020/09/11	0	0.00	5	78.36	78.50	-5	41,491	-0.01%
2020/09/10	8	78.48	6.8	78.44	78.50	1.2	41,523	0.00%
2020/09/09	4	77.33	2	77.40	77.90	2	41,410	0.00%
2020/09/08	22	77.68	0	0.00	77.50	22	41,473	0.05%
2020/09/07	11	77.15	11	77.16	77.30	0	41,611	0.00%
2020/09/04	30	76.89	12	77.03	76.90	18	41,954	0.04%
2020/09/03	29	78.46	15	78.25	77.70	14	41,789	0.03%
2020/09/02	11	77.18	7	77.23	77.80	4	41,734	0.01%
2020/09/01	14.3	76.83	6	76.80	77.00	8.3	42,211	0.02%
2020/08/31	26.6	77.59	11	77.61	76.90	15.6	42,474	0.04%
2020/08/28	30.6	77.53	25.2	77.82	77.50	5.4	42,692	0.01%
2020/08/27	27.2	77.71	7	77.74	77.50	20.2	42,988	0.05%
2020/08/26	11.1	78.14	13	78.15	78.20	-1.9	43,281	0.00%
2020/08/25	5.3	78.21	27.2	78.22	78.30	-21.9	43,441	-0.05%
2020/08/24	25	77.87	1	77.90	77.60	24	43,891	0.05%
2020/08/21	23.2	78.08	23	78.24	78.20	0.2	43,964	0.00%
2020/08/20	63	77.37	132	77.08	77.10	-69	43,929	-0.16%	大賣/
2020/08/19	9	80.33	6	80.07	79.30	3	43,368	0.01%
2020/08/18	17	79.85	9	80.01	79.80	8	43,283	0.02%
2020/08/17	32	80.32	24.3	80.30	80.20	7.7	43,604	0.02%
2020/08/14	12	79.98	14.4	80.26	80.40	-2.4	43,618	-0.01%
2020/08/13	56	80.08	29	79.64	79.50	27	43,559	0.06%
2020/08/12	13.5	80.66	61	80.53	81.40	-47.5	42,948	-0.11%
2020/08/11	17	80.31	13	80.15	79.80	4	43,139	0.01%
2020/08/10	14	79.60	36	80.28	80.50	-22	43,407	-0.05%
2020/08/07	6	79.10	7	78.86	78.30	-1	43,275	0.00%
2020/08/06	81.1	78.94	7	78.91	79.00	74.1	43,625	0.17%
2020/08/05	43	78.01	6	78.12	77.90	37	43,829	0.08%
2020/08/04	34	77.97	30	77.84	78.10	4	44,340	0.01%
2020/08/03	53.3	77.61	30	78.01	77.10	23.3	44,597	0.05%
2020/07/31	34	78.71	9.2	78.96	78.40	24.8	44,108	0.06%
2020/07/30	123.1	77.96	30	77.91	78.00	93.1	43,832	0.21%	大買/
2020/07/29	39	78.58	26	78.08	78.00	13	43,666	0.03%
2020/07/28	19.2	79.18	24.6	79.63	78.40	-5.4	43,848	-0.01%
2020/07/27	23	78.70	39	78.86	78.00	-16	43,342	-0.04%
2020/07/24	40	80.74	33	80.38	80.00	7	42,760	0.02%
2020/07/23	59.1	82.01	6	81.88	82.10	53.1	42,348	0.13%
2020/07/22	38	85.54	38	85.54	85.90	0	41,517	0.00%
2020/07/21	41.4	85.53	52	85.49	85.30	-10.6	40,594	-0.03%
2020/07/20	48.1	86.06	46	86.54	86.80	2.1	39,798	0.01%
2020/07/17	25	88.15	20	88.16	88.00	5	39,066	0.01%
2020/07/16	24.6	87.71	23	87.66	87.60	1.6	39,095	0.00%
2020/07/15	5	86.88	23	86.78	86.60	-18	38,790	-0.05%
2020/07/14	14.1	86.85	16	86.88	86.30	-1.9	39,163	0.00%
2020/07/13	19.4	86.14	8	85.99	86.70	11.4	39,298	0.03%
2020/07/10	14.3	85.31	41.2	85.56	84.80	-26.9	39,392	-0.07%
2020/07/09	13.8	86.55	14	86.16	86.20	-0.2	39,134	0.00%
2020/07/08	26.2	86.94	8	87.06	87.00	18.2	38,728	0.05%
2020/07/07	17	86.51	16	86.21	87.00	1	38,430	0.00%
2020/07/06	3.9	86.04	15.8	86.46	86.40	-11.9	38,484	-0.03%
2020/07/03	20.7	85.44	18.2	85.27	85.30	2.5	39,251	0.01%
2020/07/02	20	85.28	8	85.64	86.00	12	39,318	0.03%
2020/07/01	8.2	86.45	15	86.61	85.90	-6.8	39,567	-0.02%
2020/06/30	21	86.07	60.1	86.11	86.30	-39.1	39,234	-0.10%
2020/06/29	16	84.34	41.5	84.28	85.20	-25.5	38,911	-0.07%
2020/06/24	43.1	83.15	47	82.45	83.50	-3.9	37,861	-0.01%
2020/06/23	15.4	80.00	24.5	79.99	80.20	-9.1	37,387	-0.02%
2020/06/22	8	78.59	6	78.60	78.90	2	37,269	0.01%
2020/06/19	5	78.62	12	78.66	78.80	-7	37,883	-0.02%
2020/06/18	3	78.30	22.8	78.25	78.50	-19.8	37,988	-0.05%
2020/06/17	8.1	78.47	10	78.22	78.20	-1.9	38,713	0.00%
2020/06/16	5.2	77.86	23.2	78.23	78.40	-18	40,122	-0.04%
2020/06/15	13.4	77.43	8.1	77.56	77.00	5.3	41,533	0.01%
2020/06/12	20	77.07	10	77.60	78.00	10	42,349	0.02%
2020/06/11	10	79.73	19	78.79	78.60	-9	42,992	-0.02%
2020/06/10	9.1	79.69	14	79.73	79.90	-4.9	43,388	-0.01%
2020/06/09	13.1	79.24	22.2	79.44	79.50	-9.1	44,767	-0.02%
2020/06/08	4.2	79.10	44.6	79.34	79.70	-40.4	45,559	-0.09%
2020/06/05	7	78.09	5	78.26	78.50	2	45,175	0.00%
2020/06/04	11	78.15	30	78.32	78.40	-19	45,232	-0.04%
2020/06/03	5.2	77.91	40	78.14	78.10	-34.8	45,254	-0.08%
2020/06/02	11	76.99	29	77.36	77.10	-18	45,186	-0.04%
2020/06/01	25	76.29	7	76.49	76.20	18	45,106	0.04%
2020/05/29	10	74.85	5	75.10	75.80	5	45,158	0.01%
2020/05/28	12	75.73	29	75.42	75.30	-17	44,994	-0.04%
2020/05/27	10	75.09	15	75.23	75.30	-5	45,453	-0.01%
2020/05/26	20	74.62	15	74.88	74.80	5	45,969	0.01%
2020/05/25	26.1	73.14	11	73.18	73.60	15.1	46,216	0.03%
2020/05/22	48.2	73.85	7	73.70	73.60	41.2	46,552	0.09%
2020/05/21	17	74.75	5.2	74.81	74.70	11.8	46,325	0.03%
2020/05/20	23	74.70	30	74.63	74.50	-7	46,417	-0.02%
2020/05/19	79.2	75.11	13	74.88	74.80	66.2	46,489	0.14%
2020/05/18	33.7	75.58	31	75.44	75.00	2.7	46,100	0.01%
2020/05/15	32.2	77.65	30	77.58	77.10	2.1	45,526	0.00%
2020/05/14	16	78.44	20	78.26	78.20	-4	45,023	-0.01%
2020/05/13	28.2	78.27	24	78.38	78.80	4.2	44,680	0.01%
2020/05/12	31	77.64	34.1	77.36	77.30	-3.1	44,565	-0.01%
2020/05/11	29	78.47	26.6	78.45	78.90	2.4	44,747	0.01%
2020/05/08	37.8	76.35	12	76.44	76.20	25.8	44,242	0.06%
2020/05/07	5.6	74.90	35	75.29	75.20	-29.5	44,308	-0.07%
2020/05/06	26	74.54	7	74.64	74.30	19	44,218	0.04%
2020/05/05	20	74.59	9	74.18	74.10	11	44,492	0.02%
2020/05/04	59.1	74.48	14	74.44	74.50	45.1	44,768	0.10%
2020/04/30	9.3	76.52	32.5	76.58	77.00	-23.3	44,694	-0.05%
2020/04/29	28.2	75.86	25.7	75.94	75.60	2.5	44,975	0.01%
2020/04/28	5	75.08	2	75.00	75.20	3	45,609	0.01%
2020/04/27	8.2	74.68	14.7	74.76	74.90	-6.5	47,798	-0.01%
2020/04/24	6	73.97	6	73.92	73.80	0	47,910	0.00%
2020/04/23	6	74.25	8	74.15	74.00	-2	48,896	0.00%
2020/04/22	13	72.88	10	73.14	73.90	3	48,768	0.01%
2020/04/21	24.1	74.31	10	74.01	73.50	14.1	48,703	0.03%
2020/04/20	9.6	76.07	2	76.00	76.20	7.6	48,171	0.02%
2020/04/17	14.2	75.73	78	76.05	75.80	-63.8	48,024	-0.13%
2020/04/16	18	74.49	10	74.47	74.00	8	47,392	0.02%
2020/04/15	16	74.31	10.6	74.40	74.10	5.4	47,157	0.01%
2020/04/14	9.1	73.85	11	73.94	74.40	-1.9	47,387	0.00%
2020/04/13	17	73.39	3	73.47	73.10	14	47,485	0.03%
2020/04/10	9	73.68	11	73.75	73.90	-2	47,506	0.00%
2020/04/09	38.1	74.59	64	74.18	74.00	-25.9	47,817	-0.05%
2020/04/08	31.3	73.96	80	73.92	75.00	-48.7	47,242	-0.10%
2020/04/07	22.2	71.40	17	71.39	71.20	5.2	45,981	0.01%
2020/04/06	11	69.82	1	70.00	70.20	10	45,466	0.02%
2020/04/01	23	70.13	6	70.12	70.00	17	44,975	0.04%
2020/03/31	33	70.08	3	70.10	69.90	30	44,733	0.07%
2020/03/30	19.5	69.46	60	69.17	70.00	-40.5	44,283	-0.09%
2020/03/27	46	70.84	19	71.25	70.10	27	43,919	0.06%
2020/03/26	20.7	71.03	7	70.93	71.00	13.7	43,204	0.03%
2020/03/25	33	71.79	28	71.80	71.40	5	43,208	0.01%
2020/03/24	7	69.69	29.1	70.09	69.40	-22.1	42,793	-0.05%
2020/03/23	26.4	67.89	19.3	67.96	67.50	7.1	43,074	0.02%
2020/03/20	39.2	69.63	19	69.84	70.80	20.2	42,561	0.05%
2020/03/19	74.4	67.48	25.5	68.38	66.30	48.9	41,412	0.12%
2020/03/18	41	70.64	35.1	70.83	70.00	5.9	40,185	0.01%
2020/03/17	38.4	70.72	34.2	71.08	70.60	4.2	39,472	0.01%
2020/03/16	37	72.35	50.7	72.21	71.10	-13.7	38,858	-0.04%
2020/03/13	78.4	71.05	22.7	71.87	74.60	55.7	38,007	0.15%
2020/03/12	85	75.69	12	75.81	74.70	73	36,846	0.20%
2020/03/11	19	79.08	7	79.31	78.60	12	35,761	0.03%
2020/03/10	44.4	79.04	9.2	79.23	79.40	35.1	35,582	0.10%
2020/03/09	31	79.38	13.8	79.31	79.10	17.2	35,358	0.05%
2020/03/06	8	81.19	2	81.00	80.80	6	35,166	0.02%
2020/03/05	15.1	83.17	8	83.21	82.70	7.1	35,040	0.02%
2020/03/04	3	81.27	5	81.50	81.70	-2	35,049	-0.01%
2020/03/03	1	81.40	7	81.29	81.00	-6	34,888	-0.02%
2020/03/02	46	79.27	1	78.80	79.20	45	34,638	0.13%
2020/02/27	47.1	80.45	8.1	80.19	80.30	39	34,937	0.11%
2020/02/26	27	81.06	3	81.67	81.10	24	34,982	0.07%
2020/02/25	12	81.28	15	80.88	82.30	-3	34,763	-0.01%
2020/02/24	24.7	80.64	2	81.00	80.70	22.7	34,847	0.07%
2020/02/21	32	81.80	23	81.90	81.70	9	35,036	0.03%
2020/02/20	14	83.41	5.2	82.88	82.80	8.8	36,338	0.02%
2020/02/19	5.4	83.28	6	84.07	83.80	-0.6	36,346	0.00%
2020/02/18	17	83.26	3.5	83.54	83.40	13.5	36,642	0.04%
2020/02/17	11	83.93	3.5	83.90	83.90	7.5	37,750	0.02%
2020/02/14	2.5	84.70	5.1	85.00	84.90	-2.6	38,341	-0.01%
2020/02/13	22.1	85.39	23.2	85.48	84.70	-1.1	39,439	0.00%
2020/02/12	7.2	84.30	112	84.44	85.50	-104.8	40,708	-0.26%	大賣/鉅額交易
2020/02/11	9	82.60	3.1	82.93	82.90	5.9	41,559	0.01%
2020/02/10	42.1	81.56	32	79.19	82.00	10	42,608	0.02%
2020/02/07	27	83.03	14	83.10	82.90	13	43,602	0.03%
2020/02/06	17	83.25	24.6	82.91	83.60	-7.6	45,059	-0.02%
2020/02/05	155.1	82.22	39.1	81.96	82.20	116	46,922	0.25%	大買/鉅額交易
2020/02/04	14	83.04	98	82.45	82.20	-84	48,200	-0.17%
2020/02/03	26.1	79.80	24.8	79.67	82.20	1.3	48,094	0.00%
2020/01/31	24	83.76	45	83.78	83.20	-21	47,505	-0.04%
2020/01/30	104.6	83.77	61.1	84.73	83.10	43.6	47,070	0.09%	大買/
2020/01/20	20.3	92.63	13	92.76	92.30	7.3	44,925	0.02%
2020/01/17	20.1	92.14	44.7	92.13	92.30	-24.6	44,926	-0.05%
2020/01/16	1	89.90	7	89.93	90.00	-6	44,307	-0.01%
2020/01/15	0	0.00	1	89.90	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	4.9	89.06	6.2	89.26	89.60	-1.3	46,698	0.00%
2020/01/10	4.1	88.21	10	88.33	89.00	-5.9	47,630	-0.01%
2020/01/09	4.1	87.32	9.5	87.30	87.10	-5.4	48,452	-0.01%
2020/01/08	55.1	87.23	93.2	87.53	86.50	-38.2	48,573	-0.08%
2020/01/07	12	89.30	2.5	89.73	89.10	9.5	48,302	0.02%
2020/01/06	2.2	90.36	3.6	90.53	90.50	-1.4	48,395	0.00%
2020/01/03	6.5	91.22	18	91.49	91.60	-11.5	48,271	-0.02%
2020/01/02	1	90.30	6.3	90.81	90.80	-5.3	48,116	-0.01%
2019/12/31	0	0.00	3.1	90.93	90.80	-3.1	48,193	-0.01%
2019/12/30	3	91.13	2.8	91.11	90.90	0.2	48,265	0.00%
2019/12/27	13	91.49	2	91.30	91.50	11	48,462	0.02%
2019/12/26	7	90.93	1.6	90.76	90.80	5.4	48,560	0.01%
2019/12/25	3.6	90.86	0	0.00	91.00	3.6	49,146	0.01%
2019/12/24	1.1	90.99	3.3	90.99	90.90	-2.2	49,384	0.00%
2019/12/23	2.2	91.24	3	90.87	91.50	-0.8	49,552	0.00%
2019/12/20	4	91.33	2.6	91.71	91.10	1.4	49,578	0.00%
2019/12/19	1	91.80	16.1	91.76	92.20	-15.1	49,260	-0.03%
2019/12/18	6	92.33	35.1	92.05	92.40	-29.1	48,958	-0.06%
2019/12/17	19	91.19	6	91.40	91.60	13	48,539	0.03%
2019/12/16	5.1	91.44	22.4	91.75	91.60	-17.3	48,561	-0.04%
2019/12/13	4.1	91.31	14.8	91.69	91.00	-10.7	48,552	-0.02%
2019/12/12	7.1	91.47	13	91.67	91.00	-5.9	48,727	-0.01%
2019/12/11	1.1	91.00	19.8	90.94	91.30	-18.7	48,865	-0.04%
2019/12/10	8	90.38	2	90.29	90.30	6	49,354	0.01%
2019/12/09	7	91.09	40	91.16	91.00	-33	49,715	-0.07%
2019/12/06	11	90.25	19	90.39	90.50	-8	49,472	-0.02%
2019/12/05	4	90.05	3	90.20	89.90	1	49,467	0.00%
2019/12/04	3	88.97	2	89.25	89.50	1	49,622	0.00%
2019/12/03	8.1	89.44	13	89.75	90.00	-5	49,672	-0.01%
2019/12/02	41	87.69	39	87.66	88.60	2	49,485	0.00%
2019/11/29	35.2	88.68	18	88.90	88.50	17.2	49,213	0.03%
2019/11/28	3	90.13	1	90.50	89.80	2	48,897	0.00%
2019/11/27	2.2	89.96	4.4	90.35	90.60	-2.2	49,237	0.00%
2019/11/26	4.4	89.80	3	89.90	89.90	1.4	49,243	0.00%
2019/11/25	16	89.98	2	89.70	89.60	14	48,294	0.03%
2019/11/22	27.1	91.58	10	92.18	91.40	17.1	47,978	0.04%
2019/11/21	0.1	92.10	28	91.38	92.50	-28	47,972	-0.06%
2019/11/20	39.1	91.55	13.2	91.99	91.90	26	47,375	0.05%
2019/11/19	27	92.24	82	92.12	92.80	-55	47,024	-0.12%
2019/11/18	2.1	90.00	13.3	90.41	90.50	-11.2	45,679	-0.02%
2019/11/15	3	89.90	35	90.05	90.10	-32	45,397	-0.07%
2019/11/14	16.1	90.25	27.4	90.45	89.30	-11.3	45,007	-0.03%
2019/11/13	14.2	89.64	2	89.40	89.70	12.2	44,081	0.03%
2019/11/12	23	89.76	49.5	89.84	91.00	-26.5	43,699	-0.06%
2019/11/11	40.4	88.17	30.3	88.60	87.90	10.1	42,815	0.02%
2019/11/08	45.2	91.94	37.2	91.71	90.90	8	41,247	0.02%
2019/11/07	2.4	90.43	31	90.52	90.80	-28.6	39,749	-0.07%
2019/11/06	23.4	90.01	66	90.02	90.40	-42.6	38,542	-0.11%
2019/11/05	26.5	89.78	55.9	89.67	90.00	-29.4	37,282	-0.08%
2019/11/04	48.8	87.83	82.7	88.10	89.00	-33.9	36,054	-0.09%
2019/11/01	16.9	83.74	153.2	82.68	84.80	-136.3	34,294	-0.40%	大賣/鉅額交易
2019/10/31	11.1	80.89	6	81.12	80.60	5.1	33,093	0.02%
2019/10/30	8.1	80.10	1	80.50	80.20	7.1	32,959	0.02%
2019/10/29	14.1	80.77	39.4	80.87	80.80	-25.3	32,835	-0.08%
2019/10/28	3	80.30	4	80.35	80.10	-1	32,576	0.00%
2019/10/25	4.4	80.31	9	80.03	80.20	-4.6	32,470	-0.01%
2019/10/24	5.6	80.38	13	80.65	80.50	-7.4	32,252	-0.02%
2019/10/23	57.3	79.92	36.9	80.34	80.50	20.4	32,630	0.06%
2019/10/22	24.1	79.13	75.7	79.00	79.50	-51.6	32,364	-0.16%
2019/10/21	6.2	76.90	16	76.94	77.60	-9.8	31,601	-0.03%
2019/10/18	8	77.54	58	77.56	76.90	-50	31,704	-0.16%
2019/10/17	17.7	76.55	68	76.51	77.20	-50.3	30,791	-0.16%
2019/10/16	4.1	75.00	31	74.98	75.00	-26.9	29,769	-0.09%
2019/10/15	0	0.00	4	75.08	74.70	-4	29,704	-0.01%
2019/10/14	6	74.38	22	74.27	74.50	-16	30,027	-0.05%
2019/10/09	9	73.14	1	72.90	72.90	8	29,767	0.03%
2019/10/08	7.1	73.80	11	73.88	74.00	-3.9	29,894	-0.01%
2019/10/07	13	73.82	9	73.59	73.40	4	29,759	0.01%
2019/10/04	7.1	72.14	6.4	72.23	72.70	0.7	29,672	0.00%
2019/10/03	37	71.81	3	71.83	72.00	34	29,708	0.11%
2019/10/02	15	72.31	7	72.40	72.30	8	29,572	0.03%
2019/10/01	12.7	72.48	14.2	72.54	72.60	-1.6	29,331	-0.01%
2019/09/27	14	73.56	58	73.76	73.20	-44	28,815	-0.15%
2019/09/26	2	74.55	4	74.10	74.00	-2	28,901	-0.01%
2019/09/25	4	74.40	11.1	74.23	74.80	-7.1	28,895	-0.02%
2019/09/24	8.8	74.95	14	74.92	74.90	-5.2	29,218	-0.02%
2019/09/23	19.3	74.59	8.3	74.52	74.70	11	29,240	0.04%
2019/09/20	1	74.20	14.2	74.26	74.50	-13.2	29,577	-0.04%
2019/09/19	28.4	74.09	6	74.30	73.50	22.4	29,314	0.08%
2019/09/18	12	74.31	3	74.77	74.40	9	29,144	0.03%
2019/09/17	20.3	74.84	9	74.79	74.60	11.3	29,059	0.04%
2019/09/16	9	75.84	3	75.67	76.00	6	29,303	0.02%
2019/09/12	43.4	75.53	26	75.74	76.00	17.4	29,068	0.06%
2019/09/11	9.1	74.41	9	74.69	74.50	0.1	28,869	0.00%
2019/09/10	8.4	73.92	11	73.95	74.10	-2.6	28,884	-0.01%
2019/09/09	15	75.14	6	74.90	74.70	9	29,030	0.03%
2019/09/06	22	75.46	7	75.44	75.00	15	29,372	0.05%
2019/09/05	12	74.63	18	74.99	74.90	-6	29,587	-0.02%
2019/09/04	8	74.08	6	74.22	74.30	2	29,815	0.01%
2019/09/03	1.1	73.80	1	74.10	73.60	0.1	29,905	0.00%
2019/09/02	2.1	73.90	4	74.05	74.00	-1.9	30,251	-0.01%
2019/08/30	9	73.72	23	73.49	74.20	-14	30,587	-0.05%
2019/08/29	8	71.99	1	71.90	71.90	7	30,724	0.02%
2019/08/28	22	72.15	1	72.10	72.40	21	31,041	0.07%
2019/08/27	28	72.19	3	72.23	72.20	25	31,307	0.08%
2019/08/26	13.5	71.90	1	72.10	72.00	12.5	31,562	0.04%
2019/08/23	19.3	73.38	1	73.30	73.30	18.3	31,812	0.06%
2019/08/22	7.2	73.69	12	73.54	73.90	-4.8	32,267	-0.01%
2019/08/21	9.3	72.90	7	73.43	73.50	2.3	34,158	0.01%
2019/08/20	12.2	72.53	15	72.58	72.40	-2.8	34,127	-0.01%
2019/08/19	25	72.34	2	72.40	72.40	23	34,491	0.07%
2019/08/16	40.8	71.76	6	72.25	72.00	34.8	35,197	0.10%
2019/08/15	16	71.65	1	71.50	71.60	15	35,147	0.04%
2019/08/14	11	72.96	0	0.00	72.60	11	35,268	0.03%
2019/08/13	12.1	73.04	8	73.06	72.90	4.1	35,218	0.01%
2019/08/12	14.2	73.65	6	73.57	73.70	8.2	35,749	0.02%
2019/08/08	8	73.20	8	73.36	73.10	0	36,472	0.00%
2019/08/07	14.1	73.24	5	73.36	72.90	9.1	37,306	0.02%
2019/08/06	24.2	72.22	17	71.45	73.30	7.2	37,843	0.02%
2019/08/05	34.2	73.12	22.4	73.23	72.80	11.8	37,786	0.03%
2019/08/02	23	75.83	21	75.81	75.50	2	37,404	0.01%
2019/08/01	3	78.07	3	78.27	77.90	0	37,162	0.00%
2019/07/31	4	78.10	4	78.23	78.60	0	37,041	0.00%
2019/07/30	24	77.85	20	77.95	77.80	4	37,167	0.01%
2019/07/29	15	78.28	32	78.16	78.40	-17	37,511	-0.05%
2019/07/26	12.2	78.42	40	78.48	78.40	-27.8	37,626	-0.07%
2019/07/25	53	78.39	27	78.71	78.60	26	37,671	0.07%
2019/07/24	57	81.21	40	81.31	81.30	17	37,192	0.05%
2019/07/23	16	81.04	2	80.80	80.90	14	36,534	0.04%
2019/07/22	9.5	80.49	14	80.40	80.60	-4.5	36,414	-0.01%
2019/07/19	5	79.64	2	79.70	79.30	3	36,308	0.01%
2019/07/18	11	79.19	17	79.25	79.00	-6	36,773	-0.02%
2019/07/17	12.8	79.65	9	79.94	79.30	3.8	37,533	0.01%
2019/07/16	28	80.07	28.5	80.17	80.00	-0.5	37,702	0.00%
2019/07/15	6.7	77.06	10	77.67	78.10	-3.3	38,121	-0.01%
2019/07/12	17.6	77.71	4	77.63	77.60	13.6	40,175	0.03%
2019/07/11	10.2	78.49	14	78.39	78.20	-3.8	41,245	-0.01%
2019/07/10	10	77.95	3	77.90	77.90	7	42,238	0.02%
2019/07/09	70	78.13	23	78.14	77.90	47	43,101	0.11%
2019/07/08	10.2	78.76	1.1	78.80	79.00	9.2	43,727	0.02%
2019/07/05	2	78.10	11	78.13	78.20	-9	44,148	-0.02%
2019/07/04	16	77.79	1	77.80	77.70	15	44,538	0.03%
2019/07/03	10.2	77.91	1	77.80	77.50	9.2	44,768	0.02%
2019/07/02	3.9	79.02	5.2	79.35	79.10	-1.3	45,091	0.00%
2019/07/01	18.4	79.16	14	79.29	79.40	4.4	45,435	0.01%
2019/06/28	3.2	77.59	3	77.80	77.40	0.2	46,469	0.00%
2019/06/27	3	77.60	8	77.34	77.40	-5	48,925	-0.01%
2019/06/26	15.4	76.55	3	76.40	76.30	12.4	49,037	0.03%
2019/06/25	18	76.40	5	76.90	76.40	13	48,862	0.03%
2019/06/24	6	76.07	9	76.19	77.10	-3	48,644	-0.01%
2019/06/21	24.3	77.77	16	77.14	76.80	8.3	48,291	0.02%
2019/06/20	6	77.47	27	77.54	77.70	-21	47,665	-0.04%
2019/06/19	4	76.58	13	76.93	77.20	-9	47,481	-0.02%
2019/06/18	15	76.04	12	75.96	75.90	3	46,966	0.01%
2019/06/17	8.6	75.91	18	75.95	76.40	-9.4	46,586	-0.02%
2019/06/14	10.7	75.09	35	74.90	75.10	-24.3	46,296	-0.05%
2019/06/13	11.4	73.97	8	74.04	74.20	3.4	45,938	0.01%
2019/06/12	7	73.20	18.2	73.43	73.70	-11.2	45,892	-0.02%
2019/06/11	7.1	72.35	12.6	72.33	72.40	-5.5	45,480	-0.01%
2019/06/10	3.1	71.97	8	72.03	72.10	-4.9	45,277	-0.01%
2019/06/06	31	71.18	3	71.43	71.10	28	44,971	0.06%
2019/06/05	35.3	71.87	1.1	71.98	71.00	34.3	44,606	0.08%
2019/06/04	57.7	72.74	2	72.60	71.80	55.7	44,249	0.13%
2019/06/03	10	72.83	10	73.32	73.40	0	43,903	0.00%
2019/05/31	16	74.21	17	74.32	73.90	-1	43,607	0.00%
2019/05/30	26	72.76	8	73.06	73.40	18	42,989	0.04%
2019/05/29	15	70.64	7	70.86	72.20	8	42,844	0.02%
2019/05/28	12.4	71.39	7	71.66	71.20	5.4	42,521	0.01%
2019/05/27	56.2	71.36	5	71.66	71.40	51.2	40,574	0.13%
2019/05/24	33.2	71.53	8	71.71	71.40	25.2	40,541	0.06%
2019/05/23	33.4	71.86	9	71.77	71.50	24.4	40,262	0.06%
2019/05/22	84.5	74.47	60.6	74.14	74.00	24	39,723	0.06%
2019/05/21	17.4	74.84	13.8	75.07	75.00	3.6	39,988	0.01%
2019/05/20	19	75.31	16	75.34	75.00	3	39,825	0.01%
2019/05/17	24.2	75.58	10	75.58	74.70	14.2	39,707	0.04%
2019/05/16	38.3	76.57	19.8	76.86	75.90	18.5	39,278	0.05%
2019/05/15	21.4	77.95	15	78.01	77.80	6.4	38,512	0.02%
2019/05/14	24.5	79.66	23	79.65	79.70	1.5	37,886	0.00%
2019/05/13	22.2	82.29	14.2	82.64	81.20	8	37,563	0.02%
2019/05/10	10	84.28	16	84.03	83.70	-6	37,575	-0.02%
2019/05/09	9.1	84.92	5.2	85.13	84.30	3.9	37,560	0.01%
2019/05/08	2.1	85.61	2.4	85.94	85.90	-0.3	37,350	0.00%
2019/05/07	2.1	87.06	11	86.19	86.60	-8.9	37,276	-0.02%
2019/05/06	19.1	85.11	22	84.97	84.90	-2.9	37,269	-0.01%
2019/05/03	26	87.95	1	88.20	88.20	25	36,812	0.07%
2019/05/02	1.1	86.54	6	86.52	86.90	-4.9	36,616	-0.01%
2019/04/30	0	0.00	3	87.00	86.90	-3	36,365	-0.01%
2019/04/29	8.2	88.11	5.4	87.67	87.80	2.8	36,026	0.01%
2019/04/26	14.2	87.28	24	87.35	87.40	-9.8	35,703	-0.03%
2019/04/25	4.5	86.60	2	85.90	86.80	2.5	35,423	0.01%
2019/04/24	13.1	87.07	6	87.33	86.90	7.1	35,170	0.02%
2019/04/23	8.1	87.68	34.2	87.33	88.30	-26.1	34,864	-0.07%
2019/04/22	12.6	88.90	17	88.34	87.80	-4.4	34,003	-0.01%
2019/04/19	22.7	89.88	31.5	89.50	88.90	-8.8	33,706	-0.03%
2019/04/18	72.2	95.00	76.9	94.23	91.60	-4.7	32,619	-0.01%
2019/04/17	52.1	91.83	39.2	91.61	91.80	12.8	30,553	0.04%
2019/04/16	9	89.95	51	90.17	89.90	-42.1	29,346	-0.14%
2019/04/15	2.5	89.04	11.7	88.91	89.30	-9.2	28,411	-0.03%
2019/04/12	43.1	86.22	51.6	86.12	86.50	-8.5	27,828	-0.03%
2019/04/11	8	83.88	52	83.97	83.80	-44	27,456	-0.16%
2019/04/10	11.1	82.87	47	82.83	83.00	-35.9	26,990	-0.13%
2019/04/09	8	82.41	1.7	82.00	82.50	6.3	26,686	0.02%
2019/04/08	4.3	82.45	15	82.53	82.40	-10.7	26,501	-0.04%
2019/04/03	4.5	81.19	49.5	81.15	81.90	-45	25,825	-0.17%
2019/04/02	57.9	82.51	50.6	82.48	82.00	7.3	25,304	0.03%
2019/04/01	25.1	79.48	203	80.25	80.80	-177.9	23,838	-0.75%	大賣/鉅額交易
2019/03/29	2.5	73.12	4.2	72.86	73.50	-1.7	21,133	-0.01%
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	7	71.91	3	71.90	71.90	4	21,359	0.02%
2019/03/26	0.8	71.80	0.1	71.80	71.80	0.7	21,516	0.00%
2019/03/25	10	71.41	0.8	71.50	71.20	9.2	21,784	0.04%
2019/03/22	1	73.00	3	73.33	73.00	-2	21,732	-0.01%
2019/03/21	4	72.90	4	73.00	73.00	0	21,996	0.00%
2019/03/20	8	72.28	7	72.09	72.40	1	22,458	0.00%
2019/03/19	3.2	72.25	5.8	72.26	72.30	-2.6	23,024	-0.01%
2019/03/18	25.4	71.76	9	71.69	72.00	16.4	23,226	0.07%
2019/03/15	5.2	70.78	1	70.60	70.60	4.2	23,470	0.02%
2019/03/14	2.4	70.98	0	0.00	71.10	2.4	23,311	0.01%
2019/03/13	3.3	70.74	1	70.90	70.70	2.3	24,214	0.01%
2019/03/12	1.3	71.20	8.8	71.25	71.20	-7.5	24,353	-0.03%
2019/03/11	21	70.57	12	70.42	70.40	9	24,453	0.04%
2019/03/08	10	70.79	2.2	70.75	70.70	7.8	24,916	0.03%
2019/03/07	9.2	71.73	1	72.30	71.60	8.2	25,765	0.03%
2019/03/06	10	72.10	5.2	72.42	72.50	4.8	26,193	0.02%
2019/03/05	12.3	71.87	1.2	71.91	71.90	11.1	26,787	0.04%
2019/03/04	11	71.66	4	72.15	72.20	7	26,928	0.03%
2019/02/27	2.2	72.70	0	0.00	72.70	2.2	26,754	0.01%
2019/02/26	1	72.80	2	73.35	72.80	-1	26,722	0.00%
2019/02/25	2.3	73.23	7.1	73.20	73.40	-4.8	26,937	-0.02%
2019/02/22	7.4	73.18	11.2	73.20	73.50	-3.8	27,267	-0.01%
2019/02/21	9.1	73.55	75	73.52	73.80	-65.9	27,552	-0.24%
2019/02/20	3.3	73.15	37.4	73.15	73.20	-34.1	27,545	-0.12%
2019/02/19	5.4	71.96	7	71.84	72.00	-1.6	27,169	-0.01%
2019/02/18	2	71.45	24	71.38	71.00	-22	27,351	-0.08%
2019/02/15	9	70.58	0.8	70.50	70.30	8.2	27,533	0.03%
2019/02/14	8	71.54	2	72.05	71.40	6	27,638	0.02%
2019/02/13	5.3	72.10	6	72.17	72.00	-0.8	27,733	0.00%
2019/02/12	0.4	71.70	23.2	71.70	72.00	-22.8	27,694	-0.08%
2019/02/11	8.4	70.11	3.6	70.50	69.90	4.8	27,543	0.02%
2019/01/30	1.2	70.08	2	70.25	70.00	-0.8	27,311	0.00%
2019/01/29	5	70.04	2	70.30	69.90	3	27,329	0.01%
2019/01/28	10	70.86	33	70.88	70.80	-23	27,288	-0.08%
2019/01/25	4	70.70	3	70.57	70.70	1	27,511	0.00%
2019/01/24	4	69.65	0	0.00	70.00	4	27,455	0.01%
2019/01/23	3	69.77	2	70.15	69.70	1	27,740	0.00%
2019/01/22	0	0.00	54	70.52	70.70	-54	27,933	-0.19%
2019/01/21	1.1	71.00	11	71.10	71.20	-9.9	28,393	-0.03%
2019/01/18	3.1	70.60	4	70.60	70.80	-0.9	29,728	0.00%
2019/01/17	0.1	70.30	4	70.62	70.40	-3.9	30,927	-0.01%
2019/01/16	3.3	70.05	3	70.30	70.20	0.3	31,610	0.00%
2019/01/15	0	0.00	8	70.36	70.30	-8	31,959	-0.03%
2019/01/14	2	69.00	1	68.70	68.70	1	32,168	0.00%
2019/01/11	3	69.73	1.8	69.78	69.40	1.2	33,547	0.00%
2019/01/10	2	69.25	0	0.00	69.30	2	33,515	0.01%
2019/01/09	3	69.67	5	69.68	69.90	-2	33,515	-0.01%
2019/01/08	9	68.42	11	69.01	68.60	-2	33,510	-0.01%
2019/01/07	0.2	69.30	6	68.98	69.30	-5.8	33,710	-0.02%
2019/01/04	24	67.33	13	67.44	67.60	11	33,606	0.03%
2019/01/03	27	68.76	19.8	68.93	68.90	7.2	33,646	0.02%
2019/01/02	23.2	70.00	0	0.00	70.10	23.2	33,501	0.07%
2018/12/28	12	70.97	0.8	70.80	70.80	11.2	33,856	0.03%
2018/12/27	1	71.20	5	71.30	70.80	-4	34,100	-0.01%
2018/12/26	7.1	70.61	2.4	70.38	70.20	4.7	34,354	0.01%
2018/12/25	9.1	70.36	1	70.70	70.70	8.1	34,538	0.02%
2018/12/24	1.4	70.96	11	71.25	71.40	-9.6	35,126	-0.03%
2018/12/22	1.1	70.90	1	71.20	70.90	0.1	35,373	0.00%
2018/12/21	8	70.64	5	70.74	71.40	3	35,779	0.01%
2018/12/20	3	71.60	13	71.50	71.50	-10	35,804	-0.03%
2018/12/19	13.5	71.18	0	0.00	71.80	13.5	35,643	0.04%
2018/12/18	5.3	70.47	13	70.61	70.80	-7.7	35,873	-0.02%
2018/12/17	13.4	71.37	6	71.58	71.10	7.4	36,093	0.02%
2018/12/14	25.9	71.70	2	71.75	71.50	23.9	36,528	0.07%
2018/12/13	11.3	72.20	20.1	72.56	73.00	-8.8	36,813	-0.02%
2018/12/12	20.4	70.74	17.1	70.65	71.20	3.3	37,341	0.01%
2018/12/11	10.6	68.53	1	69.20	68.40	9.6	37,568	0.03%
2018/12/10	20.4	68.00	4	67.80	67.70	16.4	37,759	0.04%
2018/12/07	17.2	69.45	1	69.40	69.10	16.2	37,568	0.04%
2018/12/06	48.3	69.50	5.2	69.13	69.00	43.1	37,365	0.12%
2018/12/05	26	72.16	2	72.25	71.60	24	36,597	0.07%
2018/12/04	2.1	73.60	2	73.60	73.40	0.1	36,922	0.00%
2018/12/03	6.5	73.77	16.6	73.96	74.00	-10.1	36,977	-0.03%
2018/11/30	6	72.65	9	73.33	71.90	-3	36,598	-0.01%
2018/11/29	17	73.38	7	73.83	72.40	10	35,692	0.03%
2018/11/28	6.5	72.59	23	72.14	73.10	-16.5	35,289	-0.05%
2018/11/27	7.1	70.48	0	0.00	70.70	7.1	34,839	0.02%
2018/11/26	74.1	70.91	21.4	71.07	71.00	52.7	34,800	0.15%
2018/11/23	15.2	69.97	10.8	70.20	70.00	4.4	34,663	0.01%
2018/11/22	19.5	69.76	0	0.00	69.50	19.5	34,653	0.06%
2018/11/21	61	69.54	5	70.02	70.60	56	34,466	0.16%
2018/11/20	9.6	71.39	8.4	71.13	71.00	1.2	34,147	0.00%
2018/11/19	8.2	73.50	17	73.30	73.40	-8.8	33,901	-0.03%
2018/11/16	2	74.25	3.6	74.61	74.30	-1.6	34,199	0.00%
2018/11/15	9.3	73.03	3	73.67	74.50	6.3	35,037	0.02%
2018/11/14	16.6	74.02	4.8	73.30	73.30	11.8	34,998	0.03%
2018/11/13	2	74.20	1	74.10	74.40	1	34,972	0.00%
2018/11/12	2.6	76.26	1	76.70	76.20	1.6	34,899	0.00%
2018/11/09	15.3	75.98	0	0.00	76.10	15.3	35,101	0.04%
2018/11/08	7.6	77.08	0	0.00	76.60	7.6	35,138	0.02%
2018/11/07	0.1	78.00	1	77.80	77.90	-0.9	35,022	0.00%
2018/11/06	10	78.00	3	79.20	77.30	7	35,016	0.02%
2018/11/05	6.5	80.15	2	80.50	80.00	4.5	35,081	0.01%
2018/11/02	2.3	80.17	11.2	80.04	81.00	-8.9	35,222	-0.03%
2018/11/01	6.1	79.74	12	79.66	79.90	-5.9	35,105	-0.02%
2018/10/31	3.9	78.49	8.1	78.26	78.80	-4.2	35,267	-0.01%
2018/10/30	3.4	75.57	4.4	76.17	76.40	-1	35,030	0.00%
2018/10/29	6.2	76.36	1.8	76.02	75.50	4.4	35,063	0.01%
2018/10/26	35.2	78.32	57.4	78.19	76.20	-22.2	35,074	-0.06%
2018/10/17	34.6	69.94	26.7	70.29	68.10	7.9	34,592	0.02%
2018/10/16	32.8	70.11	9	70.16	70.40	23.8	33,758	0.07%
2018/10/15	33.9	70.65	13.2	70.67	70.50	20.7	33,489	0.06%
2018/10/12	27	70.80	19	71.05	71.90	8	33,508	0.02%
2018/10/11	90.4	70.72	30	70.19	70.10	60.4	33,512	0.18%
2018/10/09	43	75.65	2	75.55	75.30	41	32,293	0.13%
2018/10/08	8.3	75.60	1.5	75.90	75.50	6.8	32,342	0.02%
2018/10/05	18.1	75.63	3	75.70	75.60	15.1	32,631	0.05%
2018/10/04	14	76.91	5	76.28	76.20	9	32,542	0.03%
2018/10/03	5.1	77.81	3	77.83	77.80	2.1	32,668	0.01%
2018/10/02	40	78.51	38	80.22	78.10	2	32,896	0.01%
2018/10/01	7.8	79.99	7	80.07	79.90	0.8	32,641	0.00%
2018/09/28	18	79.14	19	79.05	79.20	-1	32,840	0.00%
2018/09/27	18	78.01	10.2	78.10	78.70	7.8	32,499	0.02%
2018/09/26	4.2	77.38	57.2	77.53	77.30	-53	32,279	-0.16%
2018/09/25	2.2	75.44	5	75.82	76.10	-2.8	32,142	-0.01%
2018/09/21	21	75.46	4.6	75.75	75.80	16.4	32,370	0.05%
2018/09/20	26	75.72	1	75.40	75.60	25	32,265	0.08%
2018/09/19	30	76.06	3	76.33	76.40	27	32,294	0.08%
2018/09/18	19.1	76.40	3	76.20	75.80	16.1	32,335	0.05%
2018/09/17	22	77.75	7	77.70	77.80	15	32,456	0.05%
2018/09/14	9.1	77.41	20	77.44	77.90	-11	32,799	-0.03%
2018/09/13	27	76.16	2.1	76.26	76.00	24.9	32,828	0.08%
2018/09/12	22.3	77.54	17	77.76	77.00	5.3	32,740	0.02%
2018/09/11	17	76.69	34	76.24	77.70	-17	32,803	-0.05%
2018/09/10	68.1	76.34	19	75.22	75.10	49.1	33,096	0.15%
2018/09/07	38	78.03	16	78.01	77.70	22	32,715	0.07%
2018/09/06	40	79.27	27.2	79.32	79.30	12.8	32,743	0.04%
2018/09/05	23.1	80.24	8	80.20	80.10	15.1	32,558	0.05%
2018/09/04	7.2	80.22	2	80.30	80.10	5.2	32,939	0.02%
2018/09/03	5.1	80.26	3.2	80.21	80.10	1.9	33,317	0.01%
2018/08/31	17.7	80.50	9	80.48	80.50	8.7	34,592	0.03%
2018/08/30	7	81.10	0	0.00	80.90	7	35,372	0.02%
2018/08/29	21.5	81.22	0	0.00	81.40	21.5	35,704	0.06%
2018/08/28	1	81.40	3	81.27	81.20	-2	35,877	-0.01%
2018/08/27	18.3	80.91	3	80.90	81.00	15.3	36,077	0.04%
2018/08/24	12.8	80.84	7	80.90	81.10	5.8	36,106	0.02%
2018/08/23	1	81.30	8	81.53	81.80	-7	37,143	-0.02%
2018/08/22	7.3	81.51	4	81.40	81.70	3.3	37,444	0.01%
2018/08/21	14	81.04	6	81.20	81.00	8	37,825	0.02%
2018/08/20	3	81.17	5	81.16	81.00	-2	38,555	-0.01%
2018/08/17	5	81.32	11	81.85	81.10	-6	39,047	-0.02%
2018/08/16	10	81.17	6	80.87	81.20	4	39,033	0.01%
2018/08/15	21	80.56	13	80.76	81.10	8	38,932	0.02%
2018/08/14	59.3	81.61	5	81.18	81.30	54.3	38,576	0.14%
2018/08/13	19	84.00	68	84.90	83.80	-49	37,744	-0.13%
2018/08/10	2	85.90	7	85.79	85.90	-5	37,559	-0.01%
2018/08/09	5	85.34	16.3	85.40	85.20	-11.3	37,496	-0.03%
2018/08/08	6	84.87	12.1	84.98	85.00	-6.1	37,984	-0.02%
2018/08/07	3.1	84.72	6	84.82	84.40	-2.9	38,653	-0.01%
2018/08/06	5	84.60	5	84.62	84.60	0	40,277	0.00%
2018/08/03	13	83.49	18	83.42	83.80	-5	40,685	-0.01%
2018/08/02	1	82.90	14.1	84.03	82.80	-13.1	40,725	-0.03%
2018/08/01	0	0.00	9	83.98	84.10	-9	40,747	-0.02%
2018/07/31	7	83.51	3	83.83	83.80	4	40,718	0.01%
2018/07/30	14.2	83.93	1	84.10	84.20	13.2	40,734	0.03%
2018/07/27	7.4	83.17	5	83.22	83.20	2.4	40,533	0.01%
2018/07/26	9.2	82.70	35	82.67	83.50	-25.8	40,985	-0.06%
2018/07/25	21.2	82.89	6	82.92	82.70	15.2	41,156	0.04%
2018/07/24	29	85.30	54.2	85.27	85.20	-25.2	41,023	-0.06%
2018/07/23	8.3	85.37	39	85.40	85.50	-30.8	40,405	-0.08%
2018/07/20	5	85.24	9	84.97	85.30	-4	40,448	-0.01%
2018/07/19	9	85.02	17	84.96	85.20	-8	40,634	-0.02%
2018/07/18	2	83.90	16.2	83.88	84.10	-14.2	41,177	-0.03%
2018/07/17	4	82.70	6	83.10	82.90	-2	41,148	0.00%
2018/07/16	12	83.12	18	83.03	82.80	-6	41,273	-0.01%
2018/07/13	0.1	82.90	40	82.27	82.90	-39.9	42,018	-0.09%
2018/07/12	4	81.25	1	81.20	81.20	3	42,639	0.01%
2018/07/11	8	81.19	14	81.64	81.60	-6	42,885	-0.01%
2018/07/10	4	80.45	5	80.60	80.50	-1	42,680	0.00%
2018/07/09	1	81.10	5	81.12	80.80	-4	42,584	-0.01%
2018/07/06	17	80.51	13	80.45	80.50	4	42,830	0.01%
2018/07/05	9	81.08	2	81.10	81.20	7	42,840	0.02%
2018/07/04	9	81.03	8	81.35	81.60	1	43,143	0.00%
2018/07/03	20.5	80.93	2	80.65	80.70	18.5	43,802	0.04%
2018/07/02	15.1	81.83	4	81.60	81.00	11.1	44,386	0.02%
2018/06/29	22	81.63	38	82.53	83.20	-16	44,722	-0.04%
2018/06/28	7	80.66	3	80.77	80.50	4	46,328	0.01%
2018/06/27	25	81.11	12.6	80.99	80.90	12.4	46,430	0.03%
2018/06/26	31	80.63	14	81.16	81.00	17	46,386	0.04%
2018/06/25	35.3	81.90	0	0.00	81.50	35.3	46,072	0.08%
2018/06/22	19	82.06	7	82.23	82.30	12	45,973	0.03%
2018/06/21	12	82.97	3.6	83.00	82.70	8.4	45,954	0.02%
2018/06/20	20.2	82.57	3	82.80	83.00	17.2	46,402	0.04%
2018/06/19	35.1	83.30	7	83.14	83.00	28.1	46,024	0.06%
2018/06/15	23	84.84	3	84.77	85.00	20	45,391	0.04%
2018/06/14	28	86.15	9	85.72	85.50	19	44,934	0.04%
2018/06/13	24.2	87.76	18	88.01	87.80	6.2	44,377	0.01%
2018/06/12	7	87.46	13	87.68	87.70	-6	45,087	-0.01%
2018/06/11	28	87.70	11	87.60	87.40	17	45,024	0.04%
2018/06/08	47.1	89.84	40	90.40	88.30	7.1	45,184	0.02%
2018/06/07	13.1	90.14	30.2	90.00	91.20	-17.1	44,916	-0.04%
2018/06/06	13.5	89.01	14	88.74	89.10	-0.5	44,888	0.00%
2018/06/05	5	87.88	5	88.04	88.10	0	45,553	0.00%
2018/06/04	8.1	87.79	31	87.74	87.80	-22.9	45,573	-0.05%
2018/06/01	4	86.38	2	86.55	86.60	2	45,724	0.00%
2018/05/31	9	86.68	1	87.50	85.70	8	45,907	0.02%
2018/05/30	10	87.18	6	87.32	87.40	4	45,020	0.01%
2018/05/29	7	87.94	15	88.22	87.60	-8	44,829	-0.02%
2018/05/28	5.2	88.43	77	88.42	88.80	-71.9	44,821	-0.16%
2018/05/25	6.1	85.61	15	86.19	86.50	-9	44,419	-0.02%
2018/05/24	5	84.08	3	84.13	84.10	2	44,188	0.00%
2018/05/23	4	83.98	5	84.46	83.60	-1	44,702	0.00%
2018/05/22	3	84.20	0	0.00	84.00	3	45,124	0.01%
2018/05/21	42.1	85.17	17	85.05	85.00	25.1	45,700	0.06%
2018/05/18	2	84.50	1	84.50	83.90	1	46,339	0.00%
2018/05/17	7.2	84.86	4	85.25	84.20	3.2	47,022	0.01%
2018/05/16	22.2	84.98	33	84.47	84.60	-10.9	47,215	-0.02%
2018/05/15	41.5	86.81	23	87.30	86.00	18.5	47,488	0.04%
2018/05/14	51.1	88.68	80	88.46	89.00	-28.9	48,662	-0.06%
2018/05/11	3	84.17	60.1	84.50	85.00	-57.1	47,388	-0.12%
2018/05/10	1	82.10	17	82.53	82.90	-16	47,391	-0.03%
2018/05/09	9	82.04	11	82.14	81.80	-2	47,644	0.00%
2018/05/08	3	82.07	6	82.25	82.60	-3	48,053	-0.01%
2018/05/07	14	81.06	7	81.67	81.60	7	48,209	0.01%
2018/05/04	5	80.60	3	80.50	80.40	2	48,519	0.00%
2018/05/03	32	80.34	3	80.37	80.10	29	48,855	0.06%
2018/05/02	24	82.73	16	82.28	81.80	8	48,950	0.02%
2018/04/30	9.2	82.35	24	82.59	82.90	-14.8	49,029	-0.03%
2018/04/27	13	81.08	2	81.15	81.50	11	49,363	0.02%
2018/04/26	71	80.97	11	81.07	80.60	60	49,915	0.12%
2018/04/25	36.1	80.13	65	79.89	80.40	-28.9	50,957	-0.06%
2018/04/24	74.9	81.19	18	81.11	80.60	56.9	51,057	0.11%
2018/04/23	34	83.19	10	83.25	83.00	24	50,484	0.05%
2018/04/20	24.2	84.00	4	84.22	84.00	20.2	50,371	0.04%
2018/04/19	59	83.67	34	84.68	85.00	25	50,547	0.05%
2018/04/18	114	85.48	27	84.93	84.80	87	50,204	0.17%	大買/
2018/04/17	35.3	86.75	5	86.60	86.50	30.3	50,087	0.06%
2018/04/16	25	87.78	9	87.78	87.60	16	50,333	0.03%
2018/04/13	16	87.01	8	87.11	87.00	8	50,506	0.02%
2018/04/12	39	87.01	4	87.15	86.80	35	50,851	0.07%
2018/04/11	26	87.85	18	88.04	87.30	8	51,181	0.02%
2018/04/10	17	87.09	15	87.27	87.00	2	51,411	0.00%
2018/04/09	20.4	87.02	22	87.02	87.40	-1.6	51,757	0.00%
2018/04/03	47	87.19	4	87.23	87.20	43	51,281	0.08%
2018/04/02	54.1	88.46	17	88.08	88.10	37.1	50,921	0.07%
2018/03/31	148.1	89.00	7.4	89.12	88.50	140.7	50,680	0.28%	大買/鉅額交易
2018/03/30	11	91.65	17	91.72	91.40	-6	48,765	-0.01%
2018/03/29	20	90.08	1	90.30	90.00	19	48,632	0.04%
2018/03/28	6	90.42	2	90.20	90.10	4	48,333	0.01%
2018/03/27	2	90.95	6	91.17	91.20	-4	48,237	-0.01%
2018/03/26	46.1	89.86	10	89.90	90.20	36.1	48,082	0.08%
2018/03/23	70	90.87	4	90.60	90.40	66	48,202	0.14%
2018/03/22	11	92.68	11	92.80	92.80	0	48,376	0.00%
2018/03/21	11	92.54	31	92.55	92.40	-20	48,263	-0.04%
2018/03/20	9	92.56	1	92.60	92.60	8	48,615	0.02%
2018/03/19	31.2	92.87	11	92.95	92.90	20.2	48,662	0.04%
2018/03/16	11.3	93.13	13	93.38	92.80	-1.7	48,767	0.00%
2018/03/15	14	92.95	10	93.28	93.40	4	48,424	0.01%
2018/03/14	42	93.82	15.1	93.84	93.30	26.9	48,939	0.05%
2018/03/13	20.2	95.74	26.9	95.68	95.20	-6.8	48,868	-0.01%
2018/03/12	11.2	93.93	66	93.79	94.30	-54.8	48,136	-0.11%
2018/03/09	26	91.64	20	91.50	91.90	6	48,311	0.01%
2018/03/08	21	89.03	7	89.46	89.40	14	48,434	0.03%
2018/03/07	23.2	89.12	16	89.63	88.50	7.2	48,600	0.01%
2018/03/06	8	88.10	11	88.22	88.20	-3	49,225	-0.01%
2018/03/05	17.3	87.32	1	87.20	87.00	16.3	49,994	0.03%
2018/03/02	3.9	87.42	0.1	88.10	87.80	3.8	49,680	0.01%
2018/03/01	15	87.91	2	87.70	87.90	13	49,850	0.03%
2018/02/27	18.2	88.88	7	89.09	88.10	11.2	49,752	0.02%
2018/02/26	5	89.08	9	89.23	88.80	-4	49,448	-0.01%
2018/02/23	8	88.59	12	88.95	88.90	-4	49,325	-0.01%
2018/02/22	21.3	87.80	4.5	87.92	87.90	16.8	49,530	0.03%
2018/02/21	64.2	88.47	4.1	88.58	88.20	60.2	49,335	0.12%
2018/02/12	38	87.84	6	88.03	87.60	32	48,915	0.07%
2018/02/09	93.2	86.90	9	87.19	87.50	84.2	48,743	0.17%
2018/02/08	15.2	89.47	5	89.80	89.00	10.2	48,453	0.02%
2018/02/07	40	90.46	4	90.33	90.00	36	49,905	0.07%
2018/02/06	87	89.75	24.3	89.59	89.20	62.7	49,153	0.13%
2018/02/05	8	93.04	1	93.00	92.80	7	47,142	0.01%
2018/02/02	1	94.30	24.5	95.05	95.20	-23.5	47,140	-0.05%
2018/02/01	14	93.96	16	93.52	93.50	-2	47,024	0.00%
2018/01/31	29.1	92.47	59	92.90	92.20	-29.9	46,756	-0.06%
2018/01/30	27	94.08	11	94.06	93.60	16	46,299	0.03%
2018/01/29	6	94.73	6	94.87	94.70	0	46,043	0.00%
2018/01/26	7	95.50	9	95.57	95.40	-2	45,847	0.00%
2018/01/25	37	95.70	15	95.79	95.40	22	45,486	0.05%
2018/01/24	9.8	96.05	5	96.04	95.90	4.8	44,848	0.01%
2018/01/23	15	95.99	10	96.29	96.90	5	44,696	0.01%
2018/01/22	19.2	96.61	3	96.77	96.60	16.2	44,513	0.04%
2018/01/19	33.3	96.00	59	96.03	96.90	-25.7	43,848	-0.06%
2018/01/18	13.2	94.11	31.3	94.36	93.80	-18.1	42,486	-0.04%
2018/01/17	7	92.94	9	93.30	93.40	-2	42,043	0.00%
2018/01/16	11	93.34	8	93.50	93.40	3	41,887	0.01%
2018/01/15	15.1	92.98	34.1	92.85	93.30	-19	41,766	-0.05%
2018/01/12	32.4	91.86	4	92.00	91.80	28.4	41,540	0.07%
2018/01/11	13	91.19	3	91.43	91.40	10	41,459	0.02%
2018/01/10	46	90.94	2	90.80	90.80	44	40,939	0.11%
2018/01/09	25.2	91.95	2	92.45	91.80	23.2	40,640	0.06%
2018/01/08	24	91.91	1	91.80	91.80	23	40,616	0.06%
2018/01/05	42	92.07	16	91.87	93.00	26	40,275	0.06%
2018/01/04	33	92.78	4	92.70	92.60	29	39,996	0.07%
2018/01/03	37	94.48	1.2	94.40	94.00	35.9	39,819	0.09%
2018/01/02	11	94.95	48.4	95.23	95.00	-37.4	39,215	-0.10%