鴻海 (2317)-玉山-南京東路券商分點個股進出

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
210.0
漲跌
▼1.0
漲幅
-0.47%
成交量
107,753張
產業
上市其他電子類股
6021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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	78.5	212.26	40.1	211.23	210.00	38.4	109,229	0.04%
2024/06/25	55.3	206.01	55.2	206.83	211.00	0.1	110,700	0.00%
2024/06/24	75.2	207.08	118.9	206.52	206.00	-43.7	111,189	-0.04%	大賣/
2024/06/21	96.9	213.30	49.5	212.07	212.00	47.4	112,462	0.04%
2024/06/20	81.6	211.60	114.6	210.15	217.50	-33	112,162	-0.03%	大賣/
2024/06/19	115	205.22	104.1	206.25	203.00	10.9	113,142	0.01%	大買/大賣/
2024/06/18	45.5	199.09	67.2	199.01	198.50	-21.6	113,310	-0.02%
2024/06/17	52.3	197.31	28.6	197.77	200.00	23.7	115,217	0.02%
2024/06/14	12.4	195.84	51.8	194.85	198.00	-39.3	116,569	-0.03%
2024/06/13	84.1	192.47	71.1	192.31	192.00	13	118,495	0.01%
2024/06/12	28.6	185.91	97.2	185.30	187.50	-68.6	122,764	-0.06%
2024/06/11	25.5	178.90	36	180.32	180.50	-10.5	123,876	-0.01%
2024/06/07	49	177.94	48.4	177.56	177.50	0.5	128,123	0.00%
2024/06/06	86.5	180.27	68.9	180.42	177.50	17.6	132,975	0.01%
2024/06/05	44	172.53	44.6	175.28	175.50	-0.6	133,281	0.00%
2024/06/04	91.4	172.67	33.5	171.59	171.00	58	132,468	0.04%
2024/06/03	30.8	176.52	26.7	176.80	176.50	4.2	131,562	0.00%
2024/05/31	85	175.16	29.7	173.99	172.00	55.4	130,748	0.04%
2024/05/30	62.2	177.41	23.2	177.85	176.50	39	129,554	0.03%
2024/05/29	80.7	182.98	24.4	182.04	180.50	56.2	130,014	0.04%
2024/05/28	46.8	184.71	39.1	185.07	185.50	7.8	129,230	0.01%
2024/05/27	30.7	183.79	50.3	183.64	185.00	-19.5	128,741	-0.02%
2024/05/24	16.3	172.70	45.7	174.41	176.00	-29.4	127,321	-0.02%
2024/05/23	15.7	171.72	33.2	172.36	173.00	-17.5	126,500	-0.01%
2024/05/22	18	168.42	16.7	169.09	169.00	1.3	125,395	0.00%
2024/05/21	23.8	166.37	7.1	166.79	166.00	16.8	124,802	0.01%
2024/05/20	46.2	167.58	23.5	167.55	167.50	22.7	124,336	0.02%
2024/05/17	54.5	169.44	29.7	169.79	170.00	24.8	123,763	0.02%
2024/05/16	70	175.37	85.6	175.09	171.50	-15.6	122,712	-0.01%
2024/05/15	45.6	168.63	56.4	169.82	170.50	-10.8	120,759	-0.01%
2024/05/14	48.9	170.38	36.7	171.86	172.00	12.2	118,632	0.01%
2024/05/13	31.2	170.17	41.9	171.34	169.50	-10.6	116,850	-0.01%
2024/05/10	42.4	170.20	28.7	169.59	169.50	13.7	115,830	0.01%
2024/05/09	35.5	171.80	44.2	172.52	170.50	-8.7	114,664	-0.01%
2024/05/08	59.4	169.35	60.1	170.13	169.50	-0.7	113,075	0.00%
2024/05/07	72.5	168.88	69.2	168.79	169.50	3.3	112,117	0.00%
2024/05/06	27.6	165.01	114.5	166.11	167.50	-86.8	110,314	-0.08%	大賣/
2024/05/03	37.3	156.88	37.3	157.48	156.00	0	107,787	0.00%
2024/05/02	58.4	153.23	49.5	153.70	154.00	9	107,073	0.01%
2024/04/30	31.3	157.68	18.7	157.09	156.00	12.6	106,176	0.01%
2024/04/29	14.8	158.43	40.8	158.77	158.50	-26	105,289	-0.02%
2024/04/26	32.8	155.56	43.5	155.79	155.00	-10.8	104,036	-0.01%
2024/04/25	78.4	152.81	55.5	152.21	151.50	22.9	102,659	0.02%
2024/04/24	39.9	153.31	95.9	152.35	156.00	-56	101,157	-0.06%
2024/04/23	84.4	144.28	55.3	144.86	144.00	29.1	98,752	0.03%
2024/04/22	57.3	143.56	51.6	143.75	143.00	5.7	98,059	0.01%
2024/04/19	106.1	143.27	46.4	143.84	143.00	59.7	97,247	0.06%	大買/
2024/04/18	44.9	146.52	51.6	147.00	148.00	-6.7	95,526	-0.01%
2024/04/17	56.4	144.99	50.9	145.74	146.50	5.5	94,851	0.01%
2024/04/16	84.5	139.87	71.7	139.75	141.00	12.8	93,480	0.01%
2024/04/15	90.5	147.65	71.3	146.78	146.00	19.2	90,976	0.02%
2024/04/12	99.3	150.73	92	151.76	150.50	7.3	89,690	0.01%
2024/04/11	121.5	150.89	95	149.55	150.00	26.5	87,961	0.03%	大買/
2024/04/10	100	157.16	106.2	155.25	154.50	-6.2	85,355	-0.01%	大賣/
2024/04/09	91.7	158.91	141.1	157.79	158.00	-49.4	84,044	-0.06%	大賣/
2024/04/08	140.2	157.93	94.2	158.50	158.00	46.1	82,682	0.06%	大買/
2024/04/03	104.6	157.02	98.6	157.86	159.00	6	81,311	0.01%	大買/
2024/04/02	107.9	153.95	154.8	155.22	159.00	-46.9	79,344	-0.06%	大買/大賣/
2024/04/01	88.5	151.70	77.4	151.19	150.50	11.1	76,692	0.01%
2024/03/29	142.3	154.13	139.8	152.37	150.00	2.6	75,560	0.00%	大買/大賣/
2024/03/28	136.3	152.99	147.7	153.82	155.50	-11.4	73,210	-0.02%	大買/大賣/
2024/03/27	77.6	146.58	76.1	146.89	148.50	1.5	70,339	0.00%
2024/03/26	110	144.97	164	143.46	142.00	-54	68,483	-0.08%	大買/大賣/
2024/03/25	115.1	145.12	90.5	146.03	145.50	24.6	66,381	0.04%	大買/
2024/03/22	123.5	145.05	130.7	145.77	145.50	-7.2	64,505	-0.01%	大買/大賣/
2024/03/21	126.1	141.73	156.2	141.83	142.50	-30.1	61,032	-0.05%	大買/大賣/
2024/03/20	70.3	138.64	72.5	138.66	138.00	-2.1	58,649	0.00%
2024/03/19	131	134.29	94.3	134.03	136.00	36.7	55,781	0.07%	大買/
2024/03/18	57.8	133.17	115.4	133.92	136.00	-57.6	53,182	-0.11%	大賣/
2024/03/15	69.1	130.80	309.9	130.43	132.00	-240.7	49,532	-0.49%	大賣/鉅額交易
2024/03/14	32.1	119.50	195.7	119.93	121.00	-163.5	43,236	-0.38%	大賣/鉅額交易
2024/03/13	78.8	120.30	265.5	120.64	120.50	-186.7	40,314	-0.46%	大賣/鉅額交易
2024/03/12	59	115.57	194.1	115.81	119.00	-135.1	34,910	-0.39%	大賣/鉅額交易
2024/03/11	111.3	110.22	74.9	108.91	109.50	36.5	29,389	0.12%	大買/
2024/03/08	44.3	106.08	25.3	107.61	105.00	19	27,431	0.07%
2024/03/07	35.2	107.59	32.2	107.74	107.50	3	26,533	0.01%
2024/03/06	5	106.50	18.5	106.35	106.50	-13.5	26,183	-0.05%
2024/03/05	15	107.47	21.1	107.52	106.50	-6.1	26,190	-0.02%
2024/03/04	8.2	104.28	88.1	105.02	106.50	-79.9	25,463	-0.31%
2024/03/01	42.8	102.73	6.2	103.39	102.00	36.6	24,125	0.15%
2024/02/29	14	103.00	11	103.45	103.00	3	24,041	0.01%
2024/02/27	14.2	103.50	36.2	103.82	103.50	-22	23,750	-0.09%
2024/02/26	11.1	103.46	15.6	103.62	103.50	-4.5	23,649	-0.02%
2024/02/23	10.3	103.01	8	103.56	103.00	2.3	23,790	0.01%
2024/02/22	8.1	103.12	9	103.50	103.50	-0.9	24,119	0.00%
2024/02/21	7	103.21	2.1	103.48	103.00	4.9	24,289	0.02%
2024/02/20	12.3	103.86	54	103.89	103.50	-41.7	24,762	-0.17%
2024/02/19	3.4	102.28	70	102.32	103.00	-66.7	24,617	-0.27%
2024/02/16	2.3	101.24	1	101.00	101.50	1.3	25,053	0.01%
2024/02/15	8.7	101.38	0	0.00	101.00	8.7	25,287	0.03%
2024/02/05	5.1	101.51	7	101.86	101.50	-1.9	25,125	-0.01%
2024/02/02	36.4	101.86	0	0.00	102.00	36.4	25,105	0.15%
2024/02/01	14.1	102.11	25	102.74	103.00	-11	25,344	-0.04%
2024/01/31	7	102.36	8	102.38	102.50	-1	25,428	0.00%
2024/01/30	4.1	102.26	9.4	102.45	102.00	-5.3	25,581	-0.02%
2024/01/29	3.1	102.34	3.1	102.81	102.50	0	25,927	0.00%
2024/01/26	4.2	102.62	5.8	103.00	102.50	-1.7	26,364	-0.01%
2024/01/25	5.1	101.50	16	101.53	102.00	-10.9	26,353	-0.04%
2024/01/24	5	101.00	7	101.36	100.50	-2	26,387	-0.01%
2024/01/23	10.2	101.00	2.1	100.98	101.00	8.1	27,103	0.03%
2024/01/22	48.1	100.03	2	99.95	99.90	46.1	29,035	0.16%
2024/01/19	18.1	100.44	8.7	100.48	100.50	9.5	29,204	0.03%
2024/01/18	13.4	99.27	1.5	99.70	99.90	11.9	29,563	0.04%
2024/01/17	26.6	99.23	18	99.09	98.60	8.6	29,936	0.03%
2024/01/16	4.3	99.92	4	100.00	100.00	0.3	30,976	0.00%
2024/01/15	14.1	100.33	0	0.00	100.00	14.1	31,922	0.04%
2024/01/12	5.1	100.50	5	100.20	100.50	0.1	32,081	0.00%
2024/01/11	8.4	99.88	2.8	100.55	100.50	5.6	32,209	0.02%
2024/01/10	13	100.47	0	0.00	100.00	13	32,083	0.04%
2024/01/09	30.5	101.50	8	101.19	101.00	22.5	31,963	0.07%
2024/01/08	20.5	102.26	2	103.50	101.50	18.5	31,828	0.06%
2024/01/05	11	104.00	5	104.50	104.00	6	31,693	0.02%
2024/01/04	0	0.00	3.1	104.00	104.00	-3.1	31,937	-0.01%
2024/01/03	0.1	104.00	2.2	104.50	104.50	-2.1	32,154	-0.01%
2024/01/02	1	104.50	6	104.67	105.00	-5	32,305	-0.02%
2023/12/29	6.3	104.00	21.2	104.48	104.50	-15	32,250	-0.05%
2023/12/28	6.9	103.57	61.2	103.58	104.00	-54.3	32,274	-0.17%
2023/12/27	21.3	103.85	11.3	103.56	103.50	10	32,180	0.03%
2023/12/26	0	0.00	2	104.00	104.00	-2	32,097	-0.01%
2023/12/25	6.6	103.50	1.3	103.50	103.50	5.3	32,284	0.02%
2023/12/22	1	103.50	2	103.50	103.50	-1	32,363	0.00%
2023/12/21	4	103.01	7	103.50	103.50	-3	32,468	-0.01%
2023/12/20	4.2	103.25	47.1	103.07	104.50	-42.8	32,160	-0.13%
2023/12/19	9.4	101.51	23.1	102.11	102.50	-13.7	31,507	-0.04%
2023/12/18	3	101.50	5.1	101.79	102.00	-2.1	31,329	-0.01%
2023/12/15	4.2	101.26	10	101.20	101.50	-5.8	31,177	-0.02%
2023/12/14	0	0.00	27.7	101.70	102.00	-27.7	30,726	-0.09%
2023/12/13	2.1	101.00	10	100.60	101.00	-8	30,500	-0.03%
2023/12/12	0.1	101.00	10	101.00	101.00	-10	30,839	-0.03%
2023/12/11	6.3	100.61	0.2	100.73	101.00	6.1	30,769	0.02%
2023/12/08	4.2	101.13	3.2	101.50	101.50	1	30,658	0.00%
2023/12/07	11.4	101.05	25	100.80	101.00	-13.7	30,887	-0.04%
2023/12/06	14	101.18	2	101.25	101.00	12	30,950	0.04%
2023/12/05	1.2	101.01	11.1	101.00	101.00	-9.9	30,895	-0.03%
2023/12/04	2	101.00	1.7	101.21	101.00	0.3	30,773	0.00%
2023/12/01	26.2	100.79	8	100.56	100.50	18.1	30,811	0.06%
2023/11/30	19	101.50	6	101.50	101.50	13	30,592	0.04%
2023/11/29	32.1	101.78	10.6	102.01	102.00	21.6	30,267	0.07%
2023/11/28	1.6	102.18	17	102.41	102.50	-15.5	29,970	-0.05%
2023/11/27	12.3	102.17	21.1	102.66	101.50	-8.8	30,482	-0.03%
2023/11/24	20.1	101.50	7.2	101.92	101.50	13	30,442	0.04%
2023/11/22	14.1	102.11	6.5	103.38	102.00	7.7	31,063	0.02%
2023/11/21	2.3	102.00	40.2	101.71	102.50	-37.8	30,942	-0.12%
2023/11/20	24.1	101.37	3.7	101.00	101.00	20.4	31,170	0.07%
2023/11/17	2.4	102.35	55.2	102.40	102.50	-52.8	30,949	-0.17%
2023/11/16	5	100.80	5.5	100.99	101.00	-0.5	30,387	0.00%
2023/11/15	30.1	100.25	2.4	100.42	100.50	27.7	30,054	0.09%
2023/11/14	7.4	100.42	18	100.14	100.00	-10.6	29,488	-0.04%
2023/11/13	14.1	97.90	1.3	97.88	97.70	12.8	29,120	0.04%
2023/11/10	6.7	97.51	1.1	97.21	97.20	5.6	29,544	0.02%
2023/11/09	8.8	98.01	13.4	97.98	97.90	-4.6	30,337	-0.02%
2023/11/08	4.8	96.50	17	96.95	97.00	-12.2	30,321	-0.04%
2023/11/07	13.8	95.81	3	96.20	96.10	10.8	30,373	0.04%
2023/11/06	15.1	96.71	7.1	96.86	96.40	8	30,281	0.03%
2023/11/03	36.1	95.60	17	95.68	95.80	19.1	29,982	0.06%
2023/11/02	5	96.75	9	96.91	97.00	-4	29,758	-0.01%
2023/11/01	44.8	96.00	3	96.13	95.60	41.8	30,097	0.14%
2023/10/31	19.8	96.24	15.9	96.13	96.50	3.9	30,309	0.01%
2023/10/30	132.5	95.58	27.4	95.32	94.50	105.1	29,933	0.35%	大買/鉅額交易
2023/10/27	52.8	98.33	7.2	98.41	98.20	45.6	28,083	0.16%
2023/10/26	14.8	98.39	3	98.43	98.50	11.8	28,036	0.04%
2023/10/25	16.9	99.12	42.1	99.11	99.00	-25.2	27,773	-0.09%
2023/10/24	107.5	98.55	47.3	98.43	98.30	60.3	27,620	0.22%	大買/
2023/10/23	58.1	100.81	21	100.48	100.50	37.1	26,288	0.14%
2023/10/20	17.1	103.44	17.8	103.98	103.50	-0.7	25,919	0.00%
2023/10/19	21.1	104.19	1.1	104.02	103.50	20	25,714	0.08%
2023/10/18	38.1	105.74	15.1	106.26	105.50	23	25,514	0.09%
2023/10/17	8	106.69	0	0.00	106.50	8	25,614	0.03%
2023/10/16	2	106.75	4.6	106.72	107.00	-2.6	26,265	-0.01%
2023/10/13	6	107.00	12.2	107.25	107.50	-6.2	26,851	-0.02%
2023/10/12	10	106.50	40.1	106.72	107.00	-30	27,096	-0.11%
2023/10/11	12	106.04	8	106.44	106.00	4	27,348	0.01%
2023/10/06	10	105.25	19	105.32	105.50	-9	27,369	-0.03%
2023/10/05	3.2	103.50	2	103.75	103.50	1.2	27,528	0.00%
2023/10/04	10.2	102.90	7	103.00	103.00	3.2	27,645	0.01%
2023/10/03	15.1	104.07	11	104.00	104.00	4.1	27,599	0.01%
2023/10/02	8.2	104.57	9	104.56	104.50	-0.8	27,816	0.00%
2023/09/28	5.3	103.53	7	104.00	104.00	-1.7	28,735	-0.01%
2023/09/27	4.3	104.00	1	104.00	104.00	3.3	29,226	0.01%
2023/09/26	13.4	104.51	4	104.00	104.00	9.4	30,286	0.03%
2023/09/25	4.1	105.13	0.1	105.00	105.50	3.9	31,242	0.01%
2023/09/22	8	105.00	16	105.19	105.00	-8	31,773	-0.03%
2023/09/21	5.6	105.32	2	105.00	105.00	3.6	32,181	0.01%
2023/09/20	10.1	106.10	8.3	106.50	106.00	1.8	32,555	0.01%
2023/09/19	5.5	106.55	15	107.00	106.50	-9.5	33,360	-0.03%
2023/09/18	7	106.00	14	106.50	106.50	-7	34,796	-0.02%
2023/09/15	7.5	106.17	11.5	106.50	106.00	-4	35,058	-0.01%
2023/09/14	11	106.32	15	106.57	106.50	-4	34,962	-0.01%
2023/09/13	12.3	106.16	3	106.67	106.00	9.3	35,116	0.03%
2023/09/12	3.1	106.65	23.1	106.63	107.50	-20	35,594	-0.06%
2023/09/11	16.2	105.25	13	105.50	105.00	3.2	35,679	0.01%
2023/09/08	9	105.22	6.7	105.35	106.00	2.4	35,975	0.01%
2023/09/07	9.1	105.50	5	106.00	105.50	4.1	36,936	0.01%
2023/09/06	34.1	106.03	19	106.50	106.00	15.1	38,325	0.04%
2023/09/05	1	106.52	4.5	106.54	107.00	-3.5	38,319	-0.01%
2023/09/04	15	106.23	18.6	106.39	106.50	-3.5	38,384	-0.01%
2023/09/01	6.2	106.59	29	107.17	107.50	-22.9	38,403	-0.06%
2023/08/31	16.3	106.22	19	106.53	106.50	-2.8	38,772	-0.01%
2023/08/30	11	106.09	10.1	106.50	106.00	0.9	38,234	0.00%
2023/08/29	39.2	105.85	27	105.89	106.00	12.2	38,783	0.03%
2023/08/28	6	108.42	8.3	108.80	108.00	-2.3	38,485	-0.01%
2023/08/25	13.4	108.13	5	108.50	108.00	8.4	39,185	0.02%
2023/08/24	9	109.33	39.6	109.36	109.50	-30.6	40,302	-0.08%
2023/08/23	10.1	106.55	11	106.95	106.50	-0.9	40,756	0.00%
2023/08/22	2.3	106.50	12	106.46	106.50	-9.7	41,061	-0.02%
2023/08/21	0.2	105.98	16	105.50	106.00	-15.8	41,271	-0.04%
2023/08/18	24.3	106.28	14	106.46	106.00	10.3	41,354	0.03%
2023/08/17	15.1	106.43	23.3	106.48	106.50	-8.3	41,432	-0.02%
2023/08/16	23.5	105.70	11.2	105.72	105.50	12.3	41,323	0.03%
2023/08/15	27.9	107.72	0	107.50	107.00	27.9	41,146	0.07%
2023/08/14	3.1	109.64	5.3	109.69	110.00	-2.2	40,542	-0.01%
2023/08/11	34.1	109.29	0	0.00	108.50	34.1	40,690	0.08%
2023/08/10	4	109.62	8.1	109.63	110.00	-4.1	41,012	-0.01%
2023/08/09	5	110.50	9.1	110.99	110.50	-4.1	41,109	-0.01%
2023/08/08	0	0.00	8	110.56	110.50	-8	41,947	-0.02%
2023/08/07	15.4	110.47	3	110.83	109.50	12.4	41,823	0.03%
2023/08/04	0	0.00	69	109.67	111.00	-69	41,358	-0.17%
2023/08/02	13.1	108.51	1	108.51	108.00	12.1	41,384	0.03%
2023/08/01	6	109.58	15	109.73	110.50	-9	40,993	-0.02%
2023/07/31	17.2	109.03	3	109.17	108.50	14.2	40,803	0.03%
2023/07/28	23.1	110.13	2.1	109.78	109.50	21	40,510	0.05%
2023/07/27	10	110.95	14.2	112.13	110.50	-4.1	40,589	-0.01%
2023/07/26	13.1	111.61	0	0.00	111.50	13.1	40,899	0.03%
2023/07/25	2.1	111.73	32.5	110.78	112.00	-30.5	40,721	-0.07%
2023/07/24	11.1	107.82	14	108.18	108.00	-2.9	39,989	-0.01%
2023/07/21	16.1	107.31	37	107.88	107.50	-20.9	40,226	-0.05%
2023/07/20	42.3	108.47	17	108.82	108.00	25.3	40,260	0.06%
2023/07/19	28.1	109.53	6.1	109.28	108.50	22	40,018	0.05%
2023/07/18	12	111.75	44.1	112.35	112.00	-32.1	39,654	-0.08%
2023/07/17	39	110.23	36.4	110.38	110.50	2.6	39,110	0.01%
2023/07/14	7	108.57	18.5	108.38	109.50	-11.5	38,735	-0.03%
2023/07/13	16	107.88	17.4	108.31	107.00	-1.4	38,284	0.00%
2023/07/12	12.4	107.01	14	106.96	107.50	-1.6	38,042	0.00%
2023/07/11	3.2	105.00	3	105.00	105.00	0.2	37,842	0.00%
2023/07/10	18.6	104.95	16.2	105.06	104.50	2.4	37,828	0.01%
2023/07/07	6.5	105.09	4	105.50	105.50	2.5	37,756	0.01%
2023/07/06	56.9	105.93	3.7	105.72	105.50	53.3	37,732	0.14%
2023/07/05	30.9	108.47	1.2	108.26	108.50	29.7	36,789	0.08%
2023/07/04	46.9	110.58	25.2	111.36	110.00	21.7	36,139	0.06%
2023/07/03	65.5	114.54	29	114.55	115.00	36.5	35,462	0.10%
2023/06/30	13.2	111.89	17	112.44	113.00	-3.8	34,309	-0.01%
2023/06/29	22.6	114.24	8	114.19	113.00	14.6	33,829	0.04%
2023/06/28	7	115.07	13.5	115.04	115.00	-6.5	33,522	-0.02%
2023/06/27	31.6	115.33	12	115.42	114.00	19.5	33,179	0.06%
2023/06/26	33.5	115.19	101.4	115.46	115.50	-67.9	32,601	-0.21%	大賣/
2023/06/21	12	112.71	6	112.92	113.00	6	32,082	0.02%
2023/06/20	5.1	112.21	2	112.25	112.50	3.1	32,028	0.01%
2023/06/19	1.1	112.05	29.6	112.10	112.50	-28.5	31,892	-0.09%
2023/06/16	50.7	111.74	14.5	112.10	111.00	36.1	31,825	0.11%
2023/06/15	15	111.50	8.7	111.70	111.50	6.3	31,398	0.02%
2023/06/14	21	112.24	34.3	112.44	112.50	-13.3	31,855	-0.04%
2023/06/13	37	112.41	175	112.30	112.50	-138	31,723	-0.44%	大賣/鉅額交易
2023/06/12	23.5	110.19	64.1	109.68	110.50	-40.6	30,901	-0.13%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	9.1	107.06	3	107.33	107.00	6.1	29,876	0.02%
2023/06/07	6.1	107.58	4.1	107.49	108.00	2	30,051	0.01%
2023/06/06	3	106.34	5	106.60	107.00	-2	30,703	-0.01%
2023/06/05	8	108.31	11.3	107.65	107.50	-3.3	30,622	-0.01%
2023/06/02	18.5	107.91	15	108.53	108.00	3.5	31,419	0.01%
2023/06/01	0.1	108.00	3	107.00	108.00	-3	31,156	-0.01%
2023/05/31	15.2	106.63	15.7	106.31	106.50	-0.5	30,871	0.00%
2023/05/30	10.1	107.00	55.3	106.97	107.00	-45.2	30,356	-0.15%
2023/05/29	11.3	104.57	45.2	104.77	105.50	-33.9	29,635	-0.11%
2023/05/26	20.5	102.50	0.1	102.50	102.50	20.4	29,233	0.07%
2023/05/25	25	102.54	11	103.00	102.50	14	28,999	0.05%
2023/05/24	0	0.00	15	102.50	103.00	-15	28,936	-0.05%
2023/05/23	32	102.67	2	102.50	102.50	30	28,904	0.10%
2023/05/22	9.1	102.51	5.1	102.50	103.00	4.1	28,907	0.01%
2023/05/19	23.8	102.54	6	102.50	103.00	17.8	29,083	0.06%
2023/05/18	1.1	103.00	7.1	103.00	103.00	-6.1	29,193	-0.02%
2023/05/17	9.1	102.50	7.8	102.74	102.50	1.4	29,333	0.00%
2023/05/16	12.2	102.38	0	0.00	102.00	12.2	28,993	0.04%
2023/05/15	8.5	102.03	13.2	102.39	102.00	-4.7	28,601	-0.02%
2023/05/12	20.2	105.72	8	105.94	102.50	12.2	28,557	0.04%
2023/05/11	20.2	105.72	8	105.94	105.00	12.2	27,867	0.04%
2023/05/10	10.1	106.00	12.2	106.50	106.50	-2.1	27,910	-0.01%
2023/05/09	1.5	106.34	35.5	106.10	106.50	-34	28,140	-0.12%
2023/05/08	5.6	105.00	7.3	105.15	105.00	-1.7	28,301	-0.01%
2023/05/05	5	105.00	1.2	105.00	105.00	3.8	28,849	0.01%
2023/05/04	13.4	105.04	17	105.21	105.00	-3.7	29,465	-0.01%
2023/05/03	0	0.00	1.1	105.50	105.50	-1.1	29,917	0.00%
2023/05/02	4	106.00	34.2	105.57	106.00	-30.2	30,781	-0.10%
2023/04/28	6	104.08	13.1	104.19	104.50	-7	31,312	-0.02%
2023/04/27	7	103.14	6	103.50	103.50	1	31,454	0.00%
2023/04/26	7.9	103.56	8.3	103.99	103.50	-0.4	31,624	0.00%
2023/04/25	8.1	103.19	5.1	103.51	103.00	3	31,354	0.01%
2023/04/24	1.2	103.56	2	104.00	103.50	-0.8	31,215	0.00%
2023/04/21	4.7	104.43	3.1	104.98	104.00	1.7	31,240	0.01%
2023/04/20	1.1	104.45	9.1	104.22	104.50	-8	31,018	-0.03%
2023/04/19	5	103.60	10.1	103.95	104.00	-5.1	31,244	-0.02%
2023/04/18	7.6	104.07	4.1	104.12	104.50	3.5	31,266	0.01%
2023/04/17	10.1	104.00	5.1	104.20	104.00	5.1	31,594	0.02%
2023/04/14	2	104.25	19	104.03	104.50	-17	32,030	-0.05%
2023/04/13	4.6	103.02	12	103.00	103.00	-7.4	32,380	-0.02%
2023/04/12	22.2	102.78	10	103.00	102.50	12.2	32,302	0.04%
2023/04/11	10.2	103.06	11.2	103.50	103.50	-1	32,585	0.00%
2023/04/10	2	103.25	0	0.00	103.00	2	32,478	0.01%
2023/04/07	5.1	103.01	8.3	103.80	103.00	-3.2	32,418	-0.01%
2023/04/06	40.2	103.91	13	104.58	103.50	27.2	32,371	0.08%
2023/03/31	8.1	104.00	14	104.43	104.00	-5.9	31,976	-0.02%
2023/03/30	21.1	103.74	21	104.24	104.50	0.1	32,025	0.00%
2023/03/29	4	103.13	7	103.93	103.50	-3	32,165	-0.01%
2023/03/28	2.1	103.06	1	103.50	103.00	1.1	32,556	0.00%
2023/03/27	39.2	104.36	5	105.50	103.50	34.2	32,645	0.10%
2023/03/24	34	104.76	59.8	105.09	105.50	-25.8	33,306	-0.08%
2023/03/23	26.1	103.50	27	104.00	103.50	-1	32,568	0.00%
2023/03/22	15.5	103.51	6	104.00	103.50	9.5	32,454	0.03%
2023/03/21	11.5	103.44	23.6	103.71	103.50	-12	32,672	-0.04%
2023/03/20	8.1	102.69	1	102.50	102.50	7.1	32,644	0.02%
2023/03/17	12	103.50	28.2	103.71	103.50	-16.2	32,828	-0.05%
2023/03/16	10.6	102.43	16.2	102.50	102.00	-5.6	32,303	-0.02%
2023/03/15	18	102.36	17	102.82	102.50	1	32,585	0.00%
2023/03/14	11	102.00	17	102.29	102.00	-6	33,160	-0.02%
2023/03/13	14	102.11	34.6	102.38	103.00	-20.6	33,434	-0.06%
2023/03/10	12.2	101.80	6.3	102.02	102.00	5.9	34,333	0.02%
2023/03/09	46.6	103.06	12	103.54	102.50	34.6	34,973	0.10%
2023/03/08	16.1	104.34	12	104.92	104.00	4.1	35,167	0.01%
2023/03/07	46.1	105.05	69	104.61	105.00	-22.9	35,211	-0.07%
2023/03/06	28.2	103.32	39.1	103.63	103.50	-10.9	34,782	-0.03%
2023/03/03	32	102.80	14	103.36	102.50	18	34,733	0.05%
2023/03/02	24.1	102.04	21.1	102.38	102.50	3	34,949	0.01%
2023/03/01	14.2	101.47	17.2	102.03	102.00	-3	35,010	-0.01%
2023/02/24	26.1	101.86	14.2	102.81	101.00	12	34,736	0.03%
2023/02/23	1.2	102.53	12	102.92	103.00	-10.8	34,341	-0.03%
2023/02/22	14.3	101.68	7	101.86	102.00	7.3	34,713	0.02%
2023/02/21	6.2	102.50	5	103.00	102.50	1.2	34,783	0.00%
2023/02/20	24.2	102.92	13.2	103.08	103.00	11.1	35,331	0.03%
2023/02/17	2.2	103.23	28.2	103.12	103.50	-26	35,745	-0.07%
2023/02/16	9	103.11	56.1	103.30	103.50	-47	36,384	-0.13%
2023/02/15	25.2	102.00	21.6	102.19	102.50	3.6	37,202	0.01%
2023/02/14	14	101.89	8	102.00	102.00	6	37,250	0.02%
2023/02/13	5.1	101.98	1.1	101.52	101.00	4.1	37,616	0.01%
2023/02/10	6.4	101.03	8	101.56	101.50	-1.6	37,809	0.00%
2023/02/09	2	100.50	25.2	101.02	101.00	-23.2	38,059	-0.06%
2023/02/08	14.1	100.68	7	100.86	100.50	7.1	38,379	0.02%
2023/02/07	31	101.03	15.1	101.33	100.50	16	38,627	0.04%
2023/02/06	28.1	101.73	48.2	101.53	101.50	-20.1	38,581	-0.05%
2023/02/03	10.4	99.85	65.2	99.65	99.60	-54.8	38,523	-0.14%
2023/02/02	45.6	100.27	9	100.50	100.00	36.6	38,531	0.09%
2023/02/01	40	100.06	18	100.50	100.00	22	38,077	0.06%
2023/01/31	42.3	99.58	79.3	99.58	99.70	-37	37,933	-0.10%
2023/01/30	64.8	98.43	20	99.22	98.10	44.8	37,093	0.12%
2023/01/17	17.1	98.15	1.2	98.31	98.10	15.9	36,341	0.04%
2023/01/16	48.7	98.64	8	98.98	98.10	40.7	36,361	0.11%
2023/01/13	27.2	98.95	37.1	99.14	98.60	-9.8	36,315	-0.03%
2023/01/12	15.3	99.03	9	99.34	98.60	6.3	36,978	0.02%
2023/01/11	16.2	99.35	6	99.80	99.10	10.2	37,569	0.03%
2023/01/10	9.2	99.44	9	99.48	99.40	0.2	37,879	0.00%
2023/01/09	47.9	99.17	3.1	99.40	99.10	44.7	38,027	0.12%
2023/01/06	18.4	98.53	5	98.72	98.40	13.4	37,890	0.04%
2023/01/05	25.7	98.22	3.5	98.37	98.00	22.2	38,045	0.06%
2023/01/04	45	98.22	0.5	99.00	98.10	44.5	38,079	0.12%
2023/01/03	37.5	98.72	7.3	98.69	99.10	30.2	38,013	0.08%
2022/12/30	2.1	99.90	7	99.97	99.90	-4.9	37,602	-0.01%
2022/12/29	17.5	99.70	3	99.78	99.70	14.5	37,753	0.04%
2022/12/28	3	100.33	10	100.25	100.50	-7	38,005	-0.02%
2022/12/27	13.4	100.55	5	101.00	100.50	8.4	37,915	0.02%
2022/12/26	12.2	100.71	13	101.38	101.00	-0.8	38,115	0.00%
2022/12/23	5.2	100.52	16	100.59	101.00	-10.8	38,434	-0.03%
2022/12/22	4	100.63	17	101.00	101.00	-13	38,849	-0.03%
2022/12/21	14.1	100.36	5	101.00	100.00	9.1	39,308	0.02%
2022/12/20	17.5	100.71	10	100.40	100.00	7.5	39,198	0.02%
2022/12/19	22	100.82	27.1	101.26	101.50	-5	39,135	-0.01%
2022/12/16	40.6	100.69	27	101.07	100.50	13.6	38,899	0.04%
2022/12/15	26.1	101.50	20	102.20	101.50	6.1	38,102	0.02%
2022/12/14	27	101.91	51	102.21	102.50	-24	38,124	-0.06%
2022/12/13	14	101.29	1	102.00	101.00	13	38,141	0.03%
2022/12/12	4.1	101.51	10	101.75	102.00	-5.9	37,850	-0.02%
2022/12/09	10.3	102.21	9	102.44	102.00	1.3	38,145	0.00%
2022/12/08	28.2	101.65	9.1	102.11	101.50	19.2	37,890	0.05%
2022/12/07	46	102.71	36.6	103.49	102.00	9.5	37,817	0.03%
2022/12/06	38.1	103.50	10	103.40	103.00	28	37,621	0.07%
2022/12/05	29.2	106.03	27	106.30	105.50	2.2	37,014	0.01%
2022/12/02	36	104.97	65.9	105.18	105.50	-29.9	36,500	-0.08%
2022/12/01	14	102.61	38.1	102.51	103.00	-24.1	35,734	-0.07%
2022/11/30	45	100.73	30.1	101.05	100.50	14.9	34,905	0.04%
2022/11/29	6.3	100.00	3	99.90	100.00	3.3	34,038	0.01%
2022/11/28	37.4	99.99	4.5	100.06	100.00	32.9	33,757	0.10%
2022/11/25	18.5	100.53	15.1	100.93	100.50	3.4	33,605	0.01%
2022/11/24	16.4	100.35	17.1	100.76	101.00	-0.7	33,507	0.00%
2022/11/23	56.2	100.90	10	101.50	100.50	46.2	33,169	0.14%
2022/11/22	10.1	100.11	5	100.50	100.50	5.1	33,091	0.02%
2022/11/21	10.4	100.37	6	100.92	100.00	4.4	32,902	0.01%
2022/11/18	23.5	100.75	2	101.00	100.50	21.5	32,636	0.07%
2022/11/17	7	101.07	27.1	101.11	101.50	-20	32,326	-0.06%
2022/11/16	33.5	101.70	27	101.96	101.50	6.5	32,188	0.02%
2022/11/15	39.1	101.53	28	101.93	101.50	11.1	31,685	0.04%
2022/11/14	25	99.79	34	100.90	101.50	-9	31,198	-0.03%
2022/11/11	51.1	100.40	22	100.98	100.00	29.1	30,512	0.10%
2022/11/10	41.1	100.68	5.1	101.01	100.50	36	29,543	0.12%
2022/11/09	49	101.70	41.1	101.58	102.50	7.9	29,373	0.03%
2022/11/08	27.1	100.02	5.2	100.50	100.00	21.9	29,190	0.08%
2022/11/07	16.1	100.16	1	99.80	100.00	15.1	29,498	0.05%
2022/11/04	29.2	100.07	5	100.50	100.50	24.2	29,858	0.08%
2022/11/03	11.2	100.78	10	101.25	101.00	1.2	29,990	0.00%
2022/11/02	10.1	101.25	6.2	101.92	102.00	3.9	29,765	0.01%
2022/11/01	28.3	101.34	7.2	101.36	101.50	21.1	29,668	0.07%
2022/10/31	37.3	101.90	30	102.52	102.50	7.3	29,304	0.02%
2022/10/28	13.1	103.77	30	104.07	104.00	-16.9	29,222	-0.06%
2022/10/27	22	104.73	21	104.69	104.00	1	29,368	0.00%
2022/10/26	3	103.00	21.2	103.95	104.00	-18.2	29,519	-0.06%
2022/10/25	5	102.60	16.1	103.28	103.50	-11	29,293	-0.04%
2022/10/24	17.1	103.67	9	103.44	103.00	8.1	29,045	0.03%
2022/10/21	8.1	102.50	13	102.88	103.50	-4.9	28,923	-0.02%
2022/10/20	13.8	101.80	12	102.13	102.50	1.8	29,034	0.01%
2022/10/19	24.1	103.60	22	104.07	103.00	2.1	28,453	0.01%
2022/10/18	27.2	104.13	13.1	104.00	103.50	14.2	28,204	0.05%
2022/10/17	32.2	104.58	24.3	105.06	105.00	7.9	28,041	0.03%
2022/10/14	9.3	104.62	14.2	105.00	105.00	-5	27,956	-0.02%
2022/10/13	12.2	103.46	40.4	103.26	103.50	-28.2	28,122	-0.10%
2022/10/12	27.1	103.39	19.1	103.82	103.00	8	27,974	0.03%
2022/10/11	30.2	104.47	15	104.60	104.00	15.2	27,628	0.06%
2022/10/07	17	107.15	17.3	107.32	107.50	-0.3	27,413	0.00%
2022/10/06	19.1	107.18	12	107.42	107.50	7.1	27,815	0.03%
2022/10/05	27	106.63	52.1	106.70	107.00	-25.1	27,893	-0.09%
2022/10/04	11	102.23	10	102.45	102.50	1	27,455	0.00%
2022/10/03	5.4	100.93	2	101.00	101.00	3.4	27,474	0.01%
2022/09/30	3.3	100.70	3.1	101.52	102.00	0.2	27,695	0.00%
2022/09/29	7.3	101.16	2	101.25	101.50	5.3	27,913	0.02%
2022/09/28	17.8	101.44	7	102.50	100.50	10.8	28,002	0.04%
2022/09/27	5.3	103.72	0	0.00	103.50	5.3	27,942	0.02%
2022/09/26	26.3	104.58	4	103.89	104.00	22.2	28,760	0.08%
2022/09/23	21	106.62	11	106.95	106.50	10	29,122	0.03%
2022/09/22	21.8	106.50	26.2	106.81	107.00	-4.4	29,606	-0.02%
2022/09/21	40.1	107.26	22	107.70	107.00	18.1	29,763	0.06%
2022/09/20	8.1	108.00	29.1	108.03	108.50	-21	29,793	-0.07%
2022/09/19	10	107.00	5.1	107.00	107.00	5	29,797	0.02%
2022/09/16	23.1	107.11	10	107.50	107.50	13.1	30,004	0.04%
2022/09/15	30	108.05	27.3	108.31	108.00	2.7	30,148	0.01%
2022/09/14	29.1	107.55	5	108.00	107.50	24.1	30,383	0.08%
2022/09/13	9.2	109.55	42	109.56	110.00	-32.8	30,584	-0.11%
2022/09/12	10.2	108.01	13	108.50	108.50	-2.8	30,594	-0.01%
2022/09/08	11	106.50	11	107.00	107.00	0	31,113	0.00%
2022/09/07	25.5	107.09	10	107.00	106.00	15.5	31,387	0.05%
2022/09/06	20	107.83	20.4	108.25	108.50	-0.4	31,270	0.00%
2022/09/05	6	107.59	10.2	108.00	108.00	-4.2	31,528	-0.01%
2022/09/02	17	107.53	17.1	107.88	107.50	-0.1	31,931	0.00%
2022/09/01	29.4	107.49	10	108.00	107.50	19.4	32,046	0.06%
2022/08/31	22.2	108.27	22	108.77	109.00	0.1	31,915	0.00%
2022/08/30	18.1	108.14	6	108.42	108.50	12.1	31,741	0.04%
2022/08/29	28.3	108.13	15	108.67	108.00	13.3	32,006	0.04%
2022/08/26	6	109.50	10.1	110.25	110.50	-4.1	32,155	-0.01%
2022/08/25	17.1	110.12	9	110.22	109.50	8.1	32,478	0.02%
2022/08/24	16.6	110.14	0	0.00	109.50	16.6	33,426	0.05%
2022/08/23	13	110.00	42	110.36	110.00	-29	34,509	-0.08%
2022/08/22	16.4	110.35	10	110.75	111.00	6.4	34,940	0.02%
2022/08/19	9.2	111.11	22	111.66	111.00	-12.8	35,525	-0.04%
2022/08/18	13.2	111.73	14	112.39	112.00	-0.8	35,898	0.00%
2022/08/17	7	111.50	17	111.79	112.50	-10	36,728	-0.03%
2022/08/16	11.2	110.69	14.1	111.25	111.00	-2.9	36,840	-0.01%
2022/08/15	9.2	112.01	4.1	112.62	112.00	5.1	36,930	0.01%
2022/08/12	29.3	112.78	46.9	113.40	112.50	-17.6	37,208	-0.05%
2022/08/11	8.4	111.96	49.9	112.11	113.00	-41.5	37,022	-0.11%
2022/08/10	17.4	109.83	38	109.91	110.00	-20.6	36,918	-0.06%
2022/08/09	15	108.03	24	108.52	109.00	-9	36,398	-0.02%
2022/08/08	13	107.00	11	107.77	108.00	2	36,343	0.01%
2022/08/05	33	108.12	11	108.68	108.00	22	36,295	0.06%
2022/08/04	31.5	107.23	20	108.00	108.00	11.5	36,249	0.03%
2022/08/03	13	107.19	24	107.83	108.50	-11	35,932	-0.03%
2022/08/02	36	107.28	38	107.41	108.00	-2	35,709	-0.01%
2022/08/01	6.1	108.51	12	108.75	109.00	-5.9	35,441	-0.02%
2022/07/29	17	108.71	16.5	109.00	109.00	0.5	35,652	0.00%
2022/07/28	12.5	108.26	10	108.75	108.50	2.5	35,867	0.01%
2022/07/27	32	108.20	25	108.68	108.00	7	36,003	0.02%
2022/07/26	17	107.59	22.8	107.83	108.00	-5.8	35,778	-0.02%
2022/07/25	10.1	106.70	14	107.14	107.50	-3.9	35,635	-0.01%
2022/07/22	7.1	105.65	10	106.00	106.00	-2.9	35,447	-0.01%
2022/07/21	0.1	104.50	12	105.00	105.50	-12	35,462	-0.03%
2022/07/20	27.4	104.19	11	104.73	103.50	16.4	35,419	0.05%
2022/07/19	14.1	104.22	3.1	104.66	104.00	10.9	35,511	0.03%
2022/07/18	11	104.50	11.9	105.00	105.00	-0.9	35,446	0.00%
2022/07/15	12.1	104.84	15.1	105.20	105.00	-3	35,469	-0.01%
2022/07/14	30.8	104.41	45.1	104.34	105.00	-14.3	35,384	-0.04%
2022/07/13	15.4	102.93	15	103.13	102.50	0.3	34,910	0.00%
2022/07/12	11.1	100.17	6.2	100.50	100.50	4.9	34,569	0.01%
2022/07/11	3.1	101.00	0.1	101.00	101.00	3	34,330	0.01%
2022/07/08	8	102.37	2	103.25	102.00	6	34,172	0.02%
2022/07/07	6	102.42	11.3	102.42	103.50	-5.3	33,867	-0.02%
2022/07/06	16.4	101.72	0.1	103.00	100.50	16.3	33,478	0.05%
2022/07/05	15.6	102.27	26	102.44	102.50	-10.4	33,199	-0.03%
2022/07/04	45.6	100.50	14.1	100.96	100.00	31.5	32,860	0.10%
2022/07/01	28.6	106.95	48.3	106.24	106.00	-19.7	32,262	-0.06%
2022/06/30	9.1	109.39	13	109.54	109.00	-3.9	31,744	-0.01%
2022/06/29	9	111.78	6	111.50	111.00	3	31,393	0.01%
2022/06/28	14	111.57	23.3	111.62	112.00	-9.3	31,168	-0.03%
2022/06/27	4	111.49	6.1	111.99	111.00	-2.1	31,040	-0.01%
2022/06/24	23.1	109.74	29.4	109.81	110.00	-6.4	30,863	-0.02%
2022/06/23	28.3	108.52	12	108.63	108.00	16.3	30,701	0.05%
2022/06/22	17.3	110.39	6.1	110.75	109.50	11.2	30,281	0.04%
2022/06/21	18	111.31	32.3	111.64	112.00	-14.2	30,597	-0.05%
2022/06/20	4.3	109.17	17	109.70	109.00	-12.7	30,276	-0.04%
2022/06/17	12.3	109.84	7.1	110.21	109.50	5.3	30,071	0.02%
2022/06/16	19.1	112.52	16	112.69	111.50	3.1	29,597	0.01%
2022/06/15	17	111.97	11	112.32	112.00	6	30,439	0.02%
2022/06/14	8.3	110.80	4	111.50	111.50	4.3	30,755	0.01%
2022/06/13	18.4	112.00	5.8	112.33	111.50	12.6	30,823	0.04%
2022/06/10	10.1	114.25	5	114.80	114.00	5.1	30,587	0.02%
2022/06/09	6.1	114.35	19	114.95	115.50	-12.9	30,617	-0.04%
2022/06/08	3	113.67	12	114.04	114.00	-9	30,518	-0.03%
2022/06/07	18	114.22	13.4	114.40	113.50	4.6	30,625	0.02%
2022/06/06	15.2	114.84	26	115.54	115.50	-10.9	30,483	-0.04%
2022/06/02	30	115.05	10.1	115.15	114.00	19.9	30,890	0.06%
2022/06/01	29.1	115.03	58.3	114.71	114.50	-29.2	31,010	-0.09%
2022/05/31	11	111.64	69.3	111.81	113.00	-58.3	30,133	-0.19%
2022/05/30	15.1	109.87	35.1	110.24	110.50	-20	28,871	-0.07%
2022/05/27	25	110.16	57.2	110.41	110.00	-32.2	28,372	-0.11%
2022/05/26	30.3	109.47	10	109.75	109.00	20.3	27,992	0.07%
2022/05/25	12.1	109.41	61.3	109.43	109.50	-49.3	27,818	-0.18%
2022/05/24	17	108.18	23	108.72	108.00	-6	27,347	-0.02%
2022/05/23	7.1	108.35	49.5	108.12	108.00	-42.4	26,969	-0.16%
2022/05/20	10.1	107.75	20.3	108.22	107.00	-10.2	26,832	-0.04%
2022/05/19	12	105.63	22.6	106.71	107.50	-10.6	26,456	-0.04%
2022/05/18	11.3	106.28	41.1	106.71	107.00	-29.8	26,023	-0.11%
2022/05/17	0	0.00	5.9	104.91	105.00	-5.9	25,518	-0.02%
2022/05/16	4.1	104.01	47	104.48	104.50	-43	25,323	-0.17%
2022/05/13	0.3	103.48	10.1	103.90	104.00	-9.8	25,172	-0.04%
2022/05/12	5.3	102.79	13.6	102.51	102.00	-8.3	25,217	-0.03%
2022/05/11	1.2	103.08	7.1	103.71	103.00	-5.9	25,124	-0.02%
2022/05/10	5	103.20	16.8	103.42	104.00	-11.7	25,133	-0.05%
2022/05/09	1.1	103.49	5.7	103.93	104.00	-4.6	25,217	-0.02%
2022/05/06	7.1	103.08	11.2	103.18	104.00	-4.1	25,527	-0.02%
2022/05/05	16	104.56	27	105.06	104.50	-11	25,631	-0.04%
2022/05/04	12	104.00	38.1	103.93	104.00	-26.1	25,602	-0.10%
2022/05/03	6	102.50	13	102.69	102.50	-7	25,586	-0.03%
2022/04/29	4	102.00	7	101.86	102.00	-3	25,993	-0.01%
2022/04/28	6.3	100.91	14	101.25	101.50	-7.8	26,305	-0.03%
2022/04/27	18.1	100.02	25.2	100.02	100.00	-7	26,323	-0.03%
2022/04/26	3.4	100.58	5	100.80	101.00	-1.6	26,227	-0.01%
2022/04/25	32.5	101.27	0	0.00	100.50	32.5	26,131	0.12%
2022/04/22	2.1	102.76	8.1	103.43	103.50	-6	25,723	-0.02%
2022/04/21	14.1	103.00	15.1	103.83	103.00	-0.9	26,086	0.00%
2022/04/20	10.4	102.36	7	103.00	103.00	3.4	26,106	0.01%
2022/04/19	18	102.58	1	102.00	102.00	17	26,095	0.07%
2022/04/18	1	102.00	1	102.52	102.50	0	26,235	0.00%
2022/04/15	0.3	103.50	1.1	103.50	103.00	-0.8	26,622	0.00%
2022/04/14	0	104.50	15.1	104.50	104.00	-15.1	27,070	-0.06%
2022/04/13	3	103.83	43.2	103.94	104.00	-40.2	27,740	-0.14%
2022/04/12	6	102.67	0	0.00	102.00	6	29,846	0.02%
2022/04/11	15.7	102.34	0	0.00	102.00	15.7	29,853	0.05%
2022/04/08	28.6	102.77	13	103.19	103.00	15.6	29,736	0.05%
2022/04/07	20.4	103.78	1	103.50	103.00	19.4	29,605	0.07%
2022/04/06	23.3	104.44	8	104.88	105.00	15.3	29,253	0.05%
2022/04/01	35.3	104.93	0	0.00	104.50	35.3	28,990	0.12%
2022/03/31	15.2	105.51	23.2	106.04	106.00	-8	28,748	-0.03%
2022/03/30	8.1	105.32	5	106.00	105.50	3.1	28,608	0.01%
2022/03/29	26.1	105.56	0	0.00	105.50	26.1	28,506	0.09%
2022/03/28	45	105.33	47.1	105.80	106.00	-2.1	28,443	-0.01%
2022/03/25	23.2	106.29	16.3	106.66	106.00	6.9	28,332	0.02%
2022/03/24	53.1	106.35	40	106.18	106.50	13.1	28,289	0.05%
2022/03/23	7.1	104.58	14	105.07	105.50	-6.9	27,980	-0.02%
2022/03/22	19.3	103.90	17	104.29	104.00	2.3	28,224	0.01%
2022/03/21	21.1	105.10	16	105.31	104.50	5.1	28,256	0.02%
2022/03/18	30	104.35	67	105.25	106.00	-37	28,271	-0.13%
2022/03/17	28	103.61	28.6	104.14	104.00	-0.6	27,192	0.00%
2022/03/16	15.3	100.62	14.2	101.12	101.50	1.1	26,806	0.00%
2022/03/15	17	101.32	3.5	101.36	101.00	13.5	26,458	0.05%
2022/03/14	27	102.89	11	103.50	102.50	16	26,525	0.06%
2022/03/11	6.3	103.02	11	103.50	103.50	-4.7	26,516	-0.02%
2022/03/10	13	103.00	21	103.26	103.00	-8	26,500	-0.03%
2022/03/09	4.3	101.77	13.1	102.00	101.50	-8.8	26,385	-0.03%
2022/03/08	39.9	101.10	33	101.47	101.50	6.9	26,349	0.03%
2022/03/07	29.4	103.31	32.6	103.14	102.50	-3.2	25,720	-0.01%
2022/03/04	5.2	104.02	27.1	104.71	105.00	-22	25,816	-0.09%
2022/03/03	2.5	105.00	0.5	105.00	104.50	2	25,972	0.01%
2022/03/02	7.1	104.50	21	104.74	104.50	-13.9	26,143	-0.05%
2022/03/01	8	104.50	12	104.58	104.50	-4	26,204	-0.02%
2022/02/25	3.4	103.07	0.2	103.00	103.00	3.3	26,220	0.01%
2022/02/24	35.4	103.43	6	103.50	102.50	29.4	26,098	0.11%
2022/02/23	7.1	104.65	5.2	105.00	105.00	1.9	25,606	0.01%
2022/02/22	48.1	104.52	2	104.00	104.50	46.1	25,709	0.18%
2022/02/21	8.1	104.94	28	106.36	106.00	-19.9	25,784	-0.08%
2022/02/18	26	105.21	16	105.47	105.50	10	25,924	0.04%
2022/02/17	17.2	105.47	27.7	105.99	106.00	-10.5	25,998	-0.04%
2022/02/16	18	104.89	19	105.37	105.50	-1	26,003	0.00%
2022/02/15	36.3	104.10	15	104.83	104.00	21.3	26,223	0.08%
2022/02/14	35	104.06	10.1	104.49	104.00	24.9	26,310	0.09%
2022/02/11	21.3	105.24	21	105.76	106.00	0.3	26,318	0.00%
2022/02/10	11.1	105.82	17.8	106.33	106.50	-6.6	26,440	-0.03%
2022/02/09	15.1	105.60	16.1	106.00	106.50	-1	26,437	0.00%
2022/02/08	29	105.21	78.5	105.20	105.50	-49.5	26,352	-0.19%
2022/02/07	44.6	103.25	31	103.84	103.00	13.6	25,826	0.05%
2022/01/26	37.6	102.23	15.1	102.83	102.00	22.4	25,471	0.09%
2022/01/25	21.8	102.44	10	102.95	103.00	11.8	25,257	0.05%
2022/01/24	34	103.31	17.4	103.67	103.00	16.6	25,076	0.07%
2022/01/21	9.3	102.24	2	102.50	102.00	7.3	24,727	0.03%
2022/01/20	32	103.27	20	103.88	103.00	12	24,415	0.05%
2022/01/19	55.2	103.68	66	104.08	103.50	-10.8	24,199	-0.04%
2022/01/18	27.1	103.78	43	104.47	103.50	-15.9	24,100	-0.07%
2022/01/17	8.2	103.57	5	104.00	103.50	3.2	24,204	0.01%
2022/01/14	175.6	104.05	11.2	103.99	103.50	164.4	24,181	0.68%	大買/鉅額交易
2022/01/13	13.4	105.00	47.4	105.15	105.50	-34	24,050	-0.14%
2022/01/12	83	104.37	18.2	104.47	104.50	64.8	24,214	0.27%
2022/01/11	24	104.04	16.4	104.84	104.50	7.6	24,338	0.03%
2022/01/10	47.8	104.82	21	105.00	104.50	26.8	24,605	0.11%
2022/01/07	18.2	106.47	12	106.54	106.50	6.2	24,846	0.02%
2022/01/06	16.4	107.46	35.1	107.73	107.00	-18.6	24,497	-0.08%
2022/01/05	38.2	108.93	202	107.04	109.00	-163.8	23,990	-0.68%	大賣/鉅額交易
2022/01/04	25.2	103.42	27.5	104.00	103.50	-2.3	22,264	-0.01%
2022/01/03	29.8	104.03	16	104.81	103.00	13.8	22,420	0.06%
2021/12/30	17.5	104.04	13.5	104.76	104.00	4	22,693	0.02%
2021/12/29	24.4	104.55	15	105.00	105.00	9.4	23,058	0.04%
2021/12/28	8.4	104.64	29	105.12	105.50	-20.6	23,528	-0.09%
2021/12/27	16	104.03	17.7	104.50	104.50	-1.7	23,690	-0.01%
2021/12/24	21.3	104.24	27.1	104.68	104.00	-5.8	24,112	-0.02%
2021/12/23	12.3	103.80	31	104.13	104.00	-18.7	24,295	-0.08%
2021/12/22	32.2	103.66	7	104.00	103.50	25.2	24,599	0.10%
2021/12/21	5	103.60	14	104.07	104.50	-9	24,777	-0.04%
2021/12/20	22.5	103.15	11	103.68	103.00	11.5	24,788	0.05%
2021/12/17	6.9	103.53	1	103.50	103.50	5.9	24,743	0.02%
2021/12/16	53.3	104.23	23	104.87	103.50	30.3	24,530	0.12%
2021/12/15	20	104.38	37	104.91	105.00	-17	24,606	-0.07%
2021/12/14	29	104.53	29.5	104.92	104.50	-0.5	24,867	0.00%
2021/12/13	34.4	104.97	34	105.57	104.50	0.4	24,882	0.00%
2021/12/10	70	104.99	23	105.52	105.00	47	25,648	0.18%
2021/12/09	6.1	105.50	15	105.93	106.00	-9	25,628	-0.03%
2021/12/08	37	105.85	12	107.00	105.00	25	25,632	0.10%
2021/12/07	18.2	105.86	8	106.06	106.00	10.2	25,267	0.04%
2021/12/06	19.2	106.42	30	106.57	106.50	-10.8	25,185	-0.04%
2021/12/03	10	105.15	12	105.50	105.00	-2	25,281	-0.01%
2021/12/02	71	105.74	64	106.48	105.00	7	25,365	0.03%
2021/12/01	8	105.50	26	105.21	105.50	-18	25,219	-0.07%
2021/11/30	25.3	104.23	10.2	104.75	103.50	15.1	25,243	0.06%
2021/11/29	22.8	103.71	13	104.19	103.50	9.8	24,913	0.04%
2021/11/26	26.5	104.02	9	103.94	103.50	17.5	24,820	0.07%
2021/11/25	39.3	105.25	26	105.81	105.00	13.3	24,927	0.05%
2021/11/24	60.6	105.25	23	105.26	105.50	37.6	24,868	0.15%
2021/11/23	36.4	106.11	19	106.63	106.00	17.4	24,601	0.07%
2021/11/22	40	106.63	11	107.00	106.50	29	24,446	0.12%
2021/11/19	71.1	106.86	13	107.04	106.50	58.1	24,384	0.24%
2021/11/18	10.1	106.75	2	106.75	107.00	8.1	24,337	0.03%
2021/11/17	18.2	107.23	2	107.25	107.00	16.2	24,205	0.07%
2021/11/16	1	108.50	6	108.50	108.00	-5	24,180	-0.02%
2021/11/15	5.1	109.40	6.2	108.50	108.00	-1.2	24,775	0.00%
2021/11/12	0.5	108.97	7	108.57	109.00	-6.5	24,877	-0.03%
2021/11/11	15.2	107.54	0.8	108.38	107.50	14.4	24,858	0.06%
2021/11/10	3	109.00	9.5	108.74	109.00	-6.5	25,126	-0.03%
2021/11/09	9	107.28	5	107.80	108.00	4	25,521	0.02%
2021/11/08	5.1	107.11	9	107.33	107.50	-3.9	25,431	-0.02%
2021/11/05	5.2	108.97	7	108.50	109.00	-1.9	25,877	-0.01%
2021/11/04	0	108.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	4	108.00	3	108.00	107.50	1	26,495	0.00%
2021/11/02	3	108.33	12	107.67	107.50	-9	26,978	-0.03%
2021/11/01	0	107.50	0	0.00	106.50	0	26,974	0.00%
2021/10/29	6	107.00	1	107.00	107.00	5	27,025	0.02%
2021/10/28	2	108.25	3	108.17	108.50	-1	27,041	0.00%
2021/10/27	1.1	108.50	3	108.50	108.00	-1.9	27,205	-0.01%
2021/10/26	0	108.50	3	108.86	109.00	-2.9	27,413	-0.01%
2021/10/25	7	108.78	4.4	108.27	108.00	2.6	27,459	0.01%
2021/10/22	3	107.50	1	107.50	107.50	2	27,653	0.01%
2021/10/21	0	0.00	10.1	108.00	108.00	-10.1	27,868	-0.04%
2021/10/20	4	107.50	3	107.83	107.50	1	27,916	0.00%
2021/10/19	24	107.44	0	0.00	107.00	24	27,785	0.09%
2021/10/18	10.1	108.65	20	109.48	107.50	-9.9	28,334	-0.03%
2021/10/15	8	109.24	35.5	109.04	109.50	-27.5	28,682	-0.10%
2021/10/14	11	106.77	4.5	107.11	106.50	6.5	28,303	0.02%
2021/10/13	9.5	105.26	1	105.50	105.50	8.5	28,537	0.03%
2021/10/12	9.4	105.01	2	105.25	105.00	7.4	28,786	0.03%
2021/10/08	2	107.25	13	107.54	108.00	-11	29,185	-0.04%
2021/10/07	2.2	106.50	12.6	106.22	107.00	-10.4	29,179	-0.04%
2021/10/06	13.1	103.89	14.2	103.79	103.00	-1.1	29,150	0.00%
2021/10/05	11.7	101.66	4.1	101.76	101.50	7.6	28,786	0.03%
2021/10/04	32.3	103.01	3	103.67	103.00	29.3	28,567	0.10%
2021/10/01	13.1	103.43	95.2	103.98	103.00	-82.1	28,543	-0.29%
2021/09/30	6.5	104.96	1.7	105.21	105.00	4.8	28,439	0.02%
2021/09/29	15.5	104.78	2	104.75	105.00	13.5	28,792	0.05%
2021/09/28	6.2	106.52	0	0.00	106.50	6.2	29,592	0.02%
2021/09/27	4.1	107.63	2.6	108.00	107.50	1.5	29,497	0.01%
2021/09/24	6.6	107.47	3	107.50	107.50	3.6	29,530	0.01%
2021/09/23	6.1	106.85	11	107.09	106.50	-4.9	29,793	-0.02%
2021/09/22	22.1	106.50	7	107.00	107.00	15.1	29,774	0.05%
2021/09/17	6.2	108.18	6.2	108.48	108.50	0	29,528	0.00%
2021/09/16	12.1	108.29	7	108.14	107.50	5.1	29,476	0.02%
2021/09/15	98	109.53	10.9	109.73	108.50	87.1	29,612	0.29%
2021/09/14	37	107.81	2.4	107.08	107.50	34.6	29,019	0.12%
2021/09/13	12.7	106.95	0	0.00	106.50	12.7	29,065	0.04%
2021/09/10	8.2	107.57	2	108.00	108.00	6.2	29,390	0.02%
2021/09/09	2.6	106.94	2	107.00	107.00	0.6	29,660	0.00%
2021/09/08	11.2	108.27	5.2	108.58	107.50	6	29,623	0.02%
2021/09/07	26.4	108.73	3	109.00	108.50	23.4	29,547	0.08%
2021/09/06	8.5	111.47	8.4	111.83	111.00	0.1	29,553	0.00%
2021/09/03	14	112.04	20.8	112.19	112.50	-6.8	29,849	-0.02%
2021/09/02	9	111.50	4.4	111.50	111.50	4.6	29,768	0.02%
2021/09/01	3.1	110.52	14.3	110.86	111.00	-11.2	29,654	-0.04%
2021/08/31	1	109.00	5	109.60	111.00	-4	29,587	-0.01%
2021/08/30	6.4	107.77	1	108.00	109.00	5.4	29,418	0.02%
2021/08/27	0.1	108.00	4	108.00	108.00	-3.9	29,666	-0.01%
2021/08/26	8	107.81	9	107.83	107.50	-1	29,835	0.00%
2021/08/25	5.1	108.30	6	108.17	108.50	-0.9	30,168	0.00%
2021/08/24	1	108.50	10	108.55	109.00	-9	30,304	-0.03%
2021/08/23	3.1	106.52	6	106.92	107.50	-2.9	30,576	-0.01%
2021/08/20	3.2	103.36	16	104.38	104.50	-12.8	30,649	-0.04%
2021/08/19	23.3	103.74	0	0.00	103.00	23.3	31,163	0.07%
2021/08/18	12.1	105.58	6.2	106.22	107.00	5.9	30,717	0.02%
2021/08/17	7.5	107.07	2	106.75	106.50	5.5	31,031	0.02%
2021/08/16	30.3	107.77	6	107.83	107.50	24.3	31,124	0.08%
2021/08/13	7.2	108.94	6	109.58	109.00	1.2	31,441	0.00%
2021/08/12	0.4	109.00	2.1	109.50	109.00	-1.7	31,378	-0.01%
2021/08/11	22.2	107.06	14	107.89	109.00	8.2	31,859	0.03%
2021/08/10	43.1	109.51	3	109.67	108.50	40.1	32,440	0.12%
2021/08/09	2.2	111.55	3	111.67	112.00	-0.8	33,341	0.00%
2021/08/06	19.7	111.26	18	112.53	112.50	1.7	33,684	0.01%
2021/08/05	2.1	111.29	0	0.00	112.00	2.1	34,169	0.01%
2021/08/04	1	112.00	4	112.00	112.00	-3	36,329	-0.01%
2021/08/03	4.2	111.48	1.1	111.50	111.50	3.1	37,309	0.01%
2021/08/02	8	111.06	7.3	111.71	113.00	0.7	37,640	0.00%
2021/07/30	16.1	109.82	8.2	109.90	110.00	7.9	38,246	0.02%
2021/07/29	3	110.67	8	110.94	111.00	-5	38,400	-0.01%
2021/07/28	22.1	109.50	6.1	109.34	110.50	16	39,142	0.04%
2021/07/27	5	111.20	13.1	111.15	111.50	-8.1	40,042	-0.02%
2021/07/26	5.3	109.35	1	110.00	110.00	4.3	40,774	0.01%
2021/07/23	15.7	110.57	4	110.75	110.50	11.7	40,978	0.03%
2021/07/22	19.5	110.39	13	110.92	110.50	6.5	41,267	0.02%
2021/07/21	35.7	113.51	6	113.42	112.50	29.7	41,185	0.07%
2021/07/20	26	114.98	13.1	114.86	114.50	12.9	40,817	0.03%
2021/07/19	17	117.06	11.2	116.83	116.50	5.9	41,033	0.01%
2021/07/16	6	118.58	25.3	118.80	119.50	-19.3	41,627	-0.05%
2021/07/15	6	118.99	34.7	118.97	119.50	-28.7	41,646	-0.07%
2021/07/14	2.1	116.74	8.1	116.94	116.00	-6	41,038	-0.01%
2021/07/13	6.2	116.40	53.5	116.73	116.50	-47.3	41,122	-0.12%
2021/07/12	8.1	115.00	12	114.96	115.00	-3.9	41,396	-0.01%
2021/07/09	11.2	114.05	3	113.83	114.00	8.2	41,770	0.02%
2021/07/08	8.2	115.45	9.1	115.34	115.50	-0.9	42,184	0.00%
2021/07/07	8.5	115.56	2	116.00	115.00	6.5	42,614	0.02%
2021/07/06	22.1	116.43	16.4	116.70	116.50	5.7	43,302	0.01%
2021/07/05	21.3	115.91	64.9	115.17	117.00	-43.6	43,911	-0.10%
2021/07/02	13	111.58	0.2	112.00	111.50	12.8	43,223	0.03%
2021/07/01	6.1	111.84	2.2	112.00	112.00	3.9	43,510	0.01%
2021/06/30	17.3	112.53	10	113.05	112.00	7.3	43,940	0.02%
2021/06/29	7.1	111.85	7	111.79	111.50	0.1	45,039	0.00%
2021/06/28	8	111.50	11.5	111.94	111.50	-3.5	46,909	-0.01%
2021/06/25	13.5	114.04	23.9	113.90	113.00	-10.4	47,286	-0.02%
2021/06/24	2	112.00	22.6	112.46	113.00	-20.6	47,379	-0.04%
2021/06/23	1.4	111.22	12	110.67	111.50	-10.6	47,741	-0.02%
2021/06/22	7.6	108.95	2	109.25	108.50	5.6	48,354	0.01%
2021/06/21	33.4	109.11	2.3	108.83	108.50	31.1	49,335	0.06%
2021/06/18	1	111.50	1.3	112.12	111.50	-0.3	50,635	0.00%
2021/06/17	6.1	110.68	8.9	111.94	113.00	-2.8	51,947	-0.01%
2021/06/16	0.1	112.45	6.1	112.01	111.50	-6	54,351	-0.01%
2021/06/15	3.7	112.75	3.3	112.84	113.00	0.5	56,251	0.00%
2021/06/11	2.5	113.05	23.2	113.00	113.50	-20.7	58,242	-0.04%
2021/06/10	0	110.50	7	110.86	110.50	-7	59,189	-0.01%
2021/06/09	15.1	109.83	0	0.00	109.50	15.1	60,027	0.03%
2021/06/08	0	0.00	5.3	110.50	110.50	-5.3	61,243	-0.01%
2021/06/07	8.2	110.40	1.3	111.11	110.50	6.9	62,197	0.01%
2021/06/04	3.6	110.36	10.2	110.38	112.00	-6.6	62,654	-0.01%
2021/06/03	11.5	111.47	1	112.00	111.00	10.5	62,906	0.02%
2021/06/02	9.3	112.76	2.5	112.00	112.00	6.8	63,414	0.01%
2021/06/01	4.4	114.12	1	114.00	114.50	3.4	64,306	0.01%
2021/05/31	7.1	112.43	6.1	112.84	113.50	0.9	65,255	0.00%
2021/05/28	4.1	110.75	3.2	110.97	111.00	0.9	66,126	0.00%
2021/05/27	8	109.13	25	108.90	109.50	-17	66,575	-0.03%
2021/05/26	4.2	111.00	3.2	111.17	111.50	1	67,559	0.00%
2021/05/25	5.1	112.10	21.1	112.33	112.00	-15.9	69,013	-0.02%
2021/05/24	3.2	109.29	19	108.63	109.50	-15.8	69,079	-0.02%
2021/05/21	19	108.92	41.1	109.14	109.50	-22.1	69,408	-0.03%
2021/05/20	2	105.50	22	105.93	106.00	-20	69,516	-0.03%
2021/05/19	22.3	105.48	21	104.95	105.00	1.3	70,236	0.00%
2021/05/18	14.9	104.00	83.3	105.23	107.00	-68.4	70,231	-0.10%
2021/05/17	119.5	99.59	48.5	98.99	98.20	71	70,387	0.10%	大買/
2021/05/14	29.4	104.63	62.5	105.10	104.50	-33.1	70,236	-0.05%
2021/05/13	25.5	102.82	16	101.89	103.00	9.5	70,571	0.01%
2021/05/12	98.8	100.61	116.7	101.86	102.00	-17.9	70,334	-0.03%	大賣/
2021/05/11	81.4	108.04	68.4	107.79	107.00	13.1	69,233	0.02%
2021/05/10	27.3	113.74	8	114.38	113.00	19.3	69,994	0.03%
2021/05/07	12.3	116.80	46.1	116.34	117.50	-33.8	72,312	-0.05%
2021/05/06	4.6	111.84	6.3	112.32	112.50	-1.8	73,359	0.00%
2021/05/05	51.6	111.09	21	110.83	110.00	30.6	74,195	0.04%
2021/05/04	40.6	109.16	37.9	108.91	108.50	2.8	75,249	0.00%
2021/05/03	38.7	113.09	11.6	113.07	112.50	27.1	76,133	0.04%
2021/04/29	50.7	117.10	8	117.69	116.00	42.7	78,603	0.05%
2021/04/28	29.1	117.21	15	117.19	117.00	14.1	79,282	0.02%
2021/04/27	21.3	119.26	5.3	119.68	118.50	16.1	80,842	0.02%
2021/04/26	24.5	118.13	9	117.67	117.50	15.5	81,368	0.02%
2021/04/23	18.6	117.93	24	118.35	119.00	-5.3	82,262	-0.01%
2021/04/22	76.6	118.43	17	119.06	117.50	59.6	84,441	0.07%
2021/04/21	9.4	120.40	4.1	120.62	120.00	5.4	88,574	0.01%
2021/04/20	11.3	121.60	16.4	121.62	122.00	-5.1	89,305	-0.01%
2021/04/19	15	121.67	11.5	122.00	121.50	3.5	90,633	0.00%
2021/04/16	33.2	123.00	15.9	123.08	123.50	17.3	91,260	0.02%
2021/04/15	25.4	120.25	12.3	120.38	121.00	13.2	92,273	0.01%
2021/04/14	46	120.98	16.3	120.58	121.50	29.7	93,500	0.03%
2021/04/13	23	122.08	73.1	121.81	122.50	-50.1	96,281	-0.05%
2021/04/12	36.1	120.27	18	121.22	120.50	18.1	99,322	0.02%
2021/04/09	45.5	120.86	41.2	120.62	120.00	4.3	102,027	0.00%
2021/04/08	27.4	122.85	3.8	122.50	122.50	23.6	101,224	0.02%
2021/04/07	16	123.20	3	123.50	123.50	13	101,243	0.01%
2021/04/06	20.5	122.74	13	122.85	122.50	7.5	101,439	0.01%
2021/04/01	64.7	122.01	37.7	122.28	121.50	26.9	101,864	0.03%
2021/03/31	119.7	124.73	53.4	124.79	124.00	66.3	102,143	0.06%	大買/
2021/03/30	6.2	128.83	20.1	129.47	129.50	-13.9	100,661	-0.01%
2021/03/29	27.7	128.11	5.8	128.17	128.50	21.9	100,823	0.02%
2021/03/26	33.9	126.81	56	127.01	126.50	-22.1	101,700	-0.02%
2021/03/25	37.2	127.50	35	127.39	126.50	2.2	101,299	0.00%
2021/03/24	106.9	128.31	53.1	128.15	128.00	53.8	100,686	0.05%	大買/
2021/03/23	54.6	132.26	51.6	132.93	130.50	3	99,806	0.00%
2021/03/22	80.1	128.32	79.6	127.52	130.00	0.5	98,701	0.00%
2021/03/19	93.6	124.83	71.8	125.35	123.50	21.9	97,546	0.02%
2021/03/18	43.1	129.99	63	129.38	129.50	-19.9	95,637	-0.02%
2021/03/17	61.3	126.00	100.4	126.06	126.00	-39.1	94,357	-0.04%
2021/03/16	22.1	122.34	52.2	122.33	123.00	-30.1	92,873	-0.03%
2021/03/15	5.6	120.13	41.6	120.35	121.00	-35.9	92,452	-0.04%
2021/03/12	22.8	118.85	48	119.51	120.00	-25.2	93,263	-0.03%
2021/03/11	10	116.65	19	117.00	117.00	-9	94,385	-0.01%
2021/03/10	15	115.63	21.9	115.89	115.50	-6.9	93,926	-0.01%
2021/03/09	9.3	113.55	7.1	114.35	115.00	2.3	93,640	0.00%
2021/03/08	33.3	114.77	18	114.92	113.50	15.3	93,481	0.02%
2021/03/05	32.2	114.50	23.8	115.05	115.00	8.5	92,985	0.01%
2021/03/04	42	113.23	15.8	114.08	114.50	26.2	92,545	0.03%
2021/03/03	37.2	114.40	54.6	114.68	115.50	-17.4	91,575	-0.02%
2021/03/02	50.6	113.59	15.8	112.91	112.00	34.8	90,689	0.04%
2021/02/26	84.1	113.07	24	113.04	112.00	60.1	90,179	0.07%
2021/02/25	25.2	114.80	114.7	115.30	116.50	-89.5	88,553	-0.10%	大賣/
2021/02/24	29.8	112.32	38.4	112.42	110.50	-8.6	87,097	-0.01%
2021/02/23	15.4	111.02	31.3	110.83	111.50	-15.8	86,598	-0.02%
2021/02/22	37.9	111.93	7.5	112.26	111.00	30.4	86,137	0.04%
2021/02/19	50.7	110.33	15.3	110.57	110.00	35.4	85,645	0.04%
2021/02/18	42.6	113.51	16.2	113.38	113.00	26.5	84,850	0.03%
2021/02/17	45.5	113.77	13.7	114.45	114.00	31.9	84,908	0.04%
2021/02/05	59	115.11	14.3	114.85	113.50	44.7	83,928	0.05%
2021/02/04	30.2	114.31	52.2	114.47	114.00	-21.9	83,134	-0.03%
2021/02/03	23.5	116.56	19.2	116.21	116.50	4.3	82,680	0.01%
2021/02/02	47.4	115.98	27.1	115.76	116.50	20.3	82,107	0.02%
2021/02/01	66.3	110.47	72.5	109.96	113.00	-6.2	81,389	-0.01%
2021/01/29	81.3	115.25	73.8	115.06	111.50	7.6	79,640	0.01%
2021/01/28	69.2	119.25	21.8	118.88	118.50	47.4	76,874	0.06%
2021/01/27	16.7	123.27	66.1	123.73	123.00	-49.5	75,136	-0.07%
2021/01/26	126	122.16	74.5	122.31	122.00	51.5	73,916	0.07%	大買/
2021/01/25	31.7	120.35	53.4	120.93	123.00	-21.7	72,070	-0.03%
2021/01/22	102.8	120.31	122	120.32	121.50	-19.3	70,174	-0.03%	大買/大賣/
2021/01/21	23.2	116.32	47.4	116.29	117.00	-24.2	67,021	-0.04%
2021/01/20	61.6	116.04	61.4	116.18	114.50	0.2	66,129	0.00%
2021/01/19	30.6	114.96	56.1	115.10	115.00	-25.5	64,197	-0.04%
2021/01/18	53.3	112.97	39.7	113.05	114.00	13.6	63,005	0.02%
2021/01/15	89.8	115.75	65	115.08	115.50	24.8	61,737	0.04%
2021/01/14	40.5	113.25	181	113.35	116.00	-140.6	59,302	-0.24%	大賣/鉅額交易
2021/01/13	24	105.77	53.3	106.38	106.50	-29.2	54,542	-0.05%
2021/01/12	115.2	104.11	53	104.85	104.00	62.3	53,983	0.12%	大買/
2021/01/11	66.1	107.63	31.1	107.47	107.50	35	53,647	0.07%
2021/01/08	55.9	107.70	54.4	107.42	108.00	1.5	53,291	0.00%
2021/01/07	34.4	106.63	89.2	106.86	107.00	-54.9	51,832	-0.11%
2021/01/06	163.1	105.99	94.1	106.02	105.00	69	50,561	0.14%	大買/
2021/01/05	76.9	102.93	113	103.13	104.00	-36.2	47,274	-0.08%	大賣/
2021/01/04	88.5	95.95	204.4	96.86	99.90	-115.9	44,037	-0.26%	大賣/鉅額交易
2020/12/31	12	91.50	36.3	91.67	92.00	-24.3	40,427	-0.06%
2020/12/30	7.1	90.64	25	91.10	91.60	-18	40,179	-0.04%
2020/12/29	31	90.97	18	90.86	90.40	13	39,796	0.03%
2020/12/28	44.6	92.35	31	92.04	91.80	13.6	39,355	0.03%
2020/12/25	39.1	91.47	102.5	91.38	91.80	-63.4	38,556	-0.16%	大賣/
2020/12/24	6	89.48	18.1	89.39	89.60	-12.1	37,188	-0.03%
2020/12/23	4	88.95	74.1	88.90	88.80	-70.1	37,032	-0.19%
2020/12/22	32.4	89.37	172.2	89.53	87.70	-139.9	36,732	-0.38%	大賣/鉅額交易
2020/12/21	35	87.58	35	87.39	88.00	0	36,124	0.00%
2020/12/18	25	87.65	67	87.71	87.70	-42	35,941	-0.12%
2020/12/17	4	87.75	16	88.02	87.80	-12	35,866	-0.03%
2020/12/16	4	87.95	21	87.99	88.20	-17	35,716	-0.05%
2020/12/15	25.1	87.06	17.2	87.20	87.10	7.9	35,463	0.02%
2020/12/14	13.2	88.13	29.6	88.55	87.70	-16.3	35,162	-0.05%
2020/12/11	51	87.38	47	87.10	87.60	4	34,666	0.01%
2020/12/10	97.8	87.88	17.7	87.80	87.70	80.1	33,930	0.24%
2020/12/09	85	88.90	29.8	88.76	89.00	55.2	33,480	0.16%
2020/12/08	78.6	88.39	105	88.36	87.60	-26.5	32,621	-0.08%	大賣/
2020/12/07	79	85.95	154	86.27	87.90	-75	31,140	-0.24%	大賣/
2020/12/04	12	82.83	22	82.99	82.90	-10	28,798	-0.03%
2020/12/03	23	82.15	2	82.00	82.00	21	28,368	0.07%
2020/12/02	2.3	82.75	14	83.08	82.70	-11.7	28,204	-0.04%
2020/12/01	2	82.55	8	82.60	82.90	-6	28,227	-0.02%
2020/11/30	6.8	82.29	6	82.72	82.30	0.8	28,504	0.00%
2020/11/27	6	82.68	1	82.80	82.60	5	27,917	0.02%
2020/11/26	6	82.98	12.1	82.90	83.00	-6.1	27,869	-0.02%
2020/11/25	15	82.09	1	81.90	82.00	14	27,823	0.05%
2020/11/24	9	82.16	0.3	82.00	82.00	8.7	27,853	0.03%
2020/11/23	7.2	82.59	7	82.87	82.90	0.2	27,877	0.00%
2020/11/20	10	82.64	1	83.30	82.50	9	27,738	0.03%
2020/11/19	8	82.90	12.2	82.60	82.90	-4.2	27,618	-0.02%
2020/11/18	13	83.20	28	83.26	83.20	-15	27,595	-0.05%
2020/11/17	25.1	82.92	23	82.68	83.00	2.1	27,491	0.01%
2020/11/16	29.1	82.48	27	82.44	82.60	2.1	27,885	0.01%
2020/11/13	6	81.42	1	81.60	81.40	5	27,577	0.02%
2020/11/12	1	81.00	32.6	81.54	81.90	-31.6	27,494	-0.12%
2020/11/11	6	81.33	34.8	81.43	81.60	-28.8	27,213	-0.11%
2020/11/10	60	80.83	2	80.95	80.80	58	27,174	0.21%
2020/11/09	8	80.94	31.3	80.98	81.20	-23.3	28,235	-0.08%
2020/11/06	3	79.50	10	79.62	79.70	-7	28,321	-0.02%
2020/11/05	4	78.93	0	0.00	79.00	4	28,488	0.01%
2020/11/04	11.3	78.55	21	78.61	78.80	-9.7	29,073	-0.03%
2020/11/03	10	78.32	16	78.49	78.30	-6	29,122	-0.02%
2020/11/02	0	0.00	20	78.12	78.30	-20	29,432	-0.07%
2020/10/30	8	77.65	2	77.65	77.50	6	29,600	0.02%
2020/10/29	27	77.17	14	77.82	78.00	13	29,550	0.04%
2020/10/28	20.2	79.00	0	0.00	78.30	20.2	30,059	0.07%
2020/10/27	17.1	79.67	3	79.70	80.00	14.1	30,234	0.05%
2020/10/26	7.1	80.44	2.3	81.05	80.20	4.9	30,632	0.02%
2020/10/23	8	80.70	3	80.87	80.70	5	31,049	0.02%
2020/10/22	4	80.60	4	80.60	80.80	0	32,073	0.00%
2020/10/21	5	80.60	10	81.00	80.40	-5	32,779	-0.02%
2020/10/20	31	81.52	33	81.37	81.40	-2	33,058	-0.01%
2020/10/19	10	80.88	58	81.04	81.30	-48	33,610	-0.14%
2020/10/16	11	78.94	45	79.09	78.60	-34	33,408	-0.10%
2020/10/15	8.5	77.96	2.6	78.37	78.10	5.9	33,847	0.02%
2020/10/14	15	78.29	61	78.34	78.00	-46	34,602	-0.13%
2020/10/13	6	78.28	22	78.65	78.90	-16	34,800	-0.05%
2020/10/12	6.4	78.67	27	78.56	78.70	-20.6	35,259	-0.06%
2020/10/08	14	77.86	2	77.85	78.00	12	35,425	0.03%
2020/10/07	4	77.30	0	0.00	77.40	4	35,744	0.01%
2020/10/06	6	77.77	10	77.88	77.80	-4	36,066	-0.01%
2020/10/05	1	77.90	4	78.33	77.70	-3	36,653	-0.01%
2020/09/30	17	77.54	8	77.84	77.40	9	37,159	0.02%
2020/09/29	9.2	77.45	23	77.97	77.00	-13.8	37,455	-0.04%
2020/09/28	1	75.70	29	76.43	76.90	-28	37,793	-0.07%
2020/09/25	31.1	74.56	10	75.00	74.30	21.1	38,001	0.06%
2020/09/24	49.5	75.43	14	75.16	75.00	35.5	38,076	0.09%
2020/09/23	11	76.77	3	76.70	76.70	8	37,687	0.02%
2020/09/22	11	76.94	0	0.00	76.80	11	38,132	0.03%
2020/09/21	7	77.51	0	0.00	77.40	7	38,706	0.02%
2020/09/18	13	77.98	2	77.90	77.60	11	40,000	0.03%
2020/09/17	13	78.42	6	78.20	78.10	7	40,947	0.02%
2020/09/16	2.1	78.80	9	79.14	78.80	-6.9	41,362	-0.02%
2020/09/15	9.5	79.11	2	79.20	79.10	7.5	41,339	0.02%
2020/09/14	3	79.13	10	79.20	79.40	-7	41,646	-0.02%
2020/09/11	4	78.25	0	0.00	78.50	4	41,491	0.01%
2020/09/10	1	78.50	23	78.30	78.50	-22	41,523	-0.05%
2020/09/09	40	76.96	2	77.00	77.90	38	41,410	0.09%
2020/09/08	9	77.44	4	78.00	77.50	5	41,473	0.01%
2020/09/07	9	77.04	3	77.33	77.30	6	41,611	0.01%
2020/09/04	31	76.92	4	76.78	76.90	27	41,954	0.06%
2020/09/03	20	78.09	14	78.99	77.70	6	41,789	0.01%
2020/09/02	8.2	77.05	5	77.32	77.80	3.2	41,734	0.01%
2020/09/01	13	76.69	3.4	77.02	77.00	9.6	42,211	0.02%
2020/08/31	11.4	77.46	0	0.00	76.90	11.4	42,474	0.03%
2020/08/28	1	77.50	0	0.00	77.50	1	42,692	0.00%
2020/08/27	22.1	77.72	4	78.25	77.50	18.1	42,988	0.04%
2020/08/26	4	78.13	8.8	78.30	78.20	-4.8	43,281	-0.01%
2020/08/25	19	78.48	14	78.16	78.30	5	43,441	0.01%
2020/08/24	4.5	78.00	1	78.10	77.60	3.5	43,891	0.01%
2020/08/21	9	78.02	6	78.12	78.20	3	43,964	0.01%
2020/08/20	54	77.60	9	78.07	77.10	45	43,929	0.10%
2020/08/19	20	80.14	17	80.74	79.30	3	43,368	0.01%
2020/08/18	13	79.83	41	79.73	79.80	-28	43,283	-0.06%
2020/08/17	31.7	80.28	3	80.50	80.20	28.7	43,604	0.07%
2020/08/14	14	80.10	5	80.00	80.40	9	43,618	0.02%
2020/08/13	41	81.03	22	80.39	79.50	19	43,559	0.04%
2020/08/12	24	80.47	22.2	80.74	81.40	1.8	42,948	0.00%
2020/08/11	12.1	80.13	6	80.05	79.80	6.1	43,139	0.01%
2020/08/10	15	80.29	20	79.96	80.50	-5	43,407	-0.01%
2020/08/07	8	78.95	9	78.46	78.30	-1	43,275	0.00%
2020/08/06	60.1	78.87	14.5	79.33	79.00	45.6	43,625	0.10%
2020/08/05	8	78.24	2	78.25	77.90	6	43,829	0.01%
2020/08/04	7.1	77.75	8	77.81	78.10	-0.9	44,340	0.00%
2020/08/03	35	77.65	26	77.73	77.10	9	44,597	0.02%
2020/07/31	108.4	78.99	59	78.94	78.40	49.4	44,108	0.11%	大買/
2020/07/30	28.8	77.83	3	78.23	78.00	25.8	43,832	0.06%
2020/07/29	14	78.51	2	78.00	78.00	12	43,666	0.03%
2020/07/28	23.1	79.06	27	80.84	78.40	-4	43,848	-0.01%
2020/07/27	23	78.50	17.8	78.47	78.00	5.2	43,342	0.01%
2020/07/24	20	80.97	15	81.07	80.00	5	42,760	0.01%
2020/07/23	85.5	81.70	31	81.76	82.10	54.5	42,348	0.13%
2020/07/22	24.5	85.44	224.5	85.45	85.90	-200	41,517	-0.48%	大賣/鉅額交易
2020/07/21	48.1	85.45	17	85.45	85.30	31.1	40,594	0.08%
2020/07/20	37	86.06	38	86.25	86.80	-1	39,798	0.00%
2020/07/17	23	88.31	14.1	88.23	88.00	8.9	39,066	0.02%
2020/07/16	0	0.00	32	87.10	87.60	-32	39,095	-0.08%
2020/07/15	3.1	86.73	9	86.82	86.60	-5.9	38,790	-0.02%
2020/07/14	22.2	86.86	3.1	87.01	86.30	19.1	39,163	0.05%
2020/07/13	0	0.00	50.1	86.05	86.70	-50.1	39,298	-0.13%
2020/07/10	12	85.07	6	85.67	84.80	6	39,392	0.02%
2020/07/09	13	86.29	9	86.32	86.20	4	39,134	0.01%
2020/07/08	5.3	86.99	13.9	86.99	87.00	-8.6	38,728	-0.02%
2020/07/07	10	86.31	22.5	86.25	87.00	-12.5	38,430	-0.03%
2020/07/06	19	86.22	11.3	86.32	86.40	7.7	38,484	0.02%
2020/07/03	11	85.33	7	85.74	85.30	4	39,251	0.01%
2020/07/02	27	85.29	10	85.58	86.00	17	39,318	0.04%
2020/07/01	10.1	86.62	62.1	86.68	85.90	-52	39,567	-0.13%
2020/06/30	13	86.03	32.8	86.12	86.30	-19.8	39,234	-0.05%
2020/06/29	19	83.84	35.6	84.73	85.20	-16.6	38,911	-0.04%
2020/06/24	35.4	82.92	56.1	82.88	83.50	-20.7	37,861	-0.05%
2020/06/23	7	79.84	33.6	79.92	80.20	-26.6	37,387	-0.07%
2020/06/22	8.4	78.50	0.1	78.90	78.90	8.3	37,269	0.02%
2020/06/19	3	78.50	12.1	78.50	78.80	-9.1	37,883	-0.02%
2020/06/18	4	77.95	2	78.30	78.50	2	37,988	0.01%
2020/06/17	0	0.00	3	78.17	78.20	-3	38,713	-0.01%
2020/06/16	3	78.20	5	78.20	78.40	-2	40,122	0.00%
2020/06/15	29	77.18	4	77.65	77.00	25	41,533	0.06%
2020/06/12	22	77.42	11.2	77.38	78.00	10.8	42,349	0.03%
2020/06/11	27	79.53	16	79.26	78.60	11	42,992	0.03%
2020/06/10	7	79.74	6	79.63	79.90	1	43,388	0.00%
2020/06/09	24	79.63	30	79.68	79.50	-6	44,767	-0.01%
2020/06/08	35	79.31	9	79.39	79.70	26	45,559	0.06%
2020/06/05	4	78.08	18	78.19	78.50	-14	45,175	-0.03%
2020/06/04	38	78.23	22	78.23	78.40	16	45,232	0.04%
2020/06/03	11	78.14	21	78.09	78.10	-10	45,254	-0.02%
2020/06/02	11	76.98	18.6	77.24	77.10	-7.6	45,186	-0.02%
2020/06/01	12.6	76.38	24	76.43	76.20	-11.4	45,106	-0.03%
2020/05/29	26	74.42	5	75.44	75.80	21	45,158	0.05%
2020/05/28	14	75.39	11	75.47	75.30	3	44,994	0.01%
2020/05/27	21	75.12	6	75.23	75.30	15	45,453	0.03%
2020/05/26	10	74.45	12	74.86	74.80	-2	45,969	0.00%
2020/05/25	44	73.18	4	73.25	73.60	40	46,216	0.09%
2020/05/22	50.1	73.80	4	74.10	73.60	46.1	46,552	0.10%
2020/05/21	15	74.77	4	74.90	74.70	11	46,325	0.02%
2020/05/20	7	74.61	44	74.86	74.50	-37	46,417	-0.08%
2020/05/19	30	75.03	9	75.21	74.80	21	46,489	0.05%
2020/05/18	34.2	75.52	2	75.35	75.00	32.2	46,100	0.07%
2020/05/15	31.2	77.36	19	77.66	77.10	12.2	45,526	0.03%
2020/05/14	28	78.26	7	78.40	78.20	21	45,023	0.05%
2020/05/13	20	78.28	5	78.24	78.80	15	44,680	0.03%
2020/05/12	22	77.74	7	77.53	77.30	15	44,565	0.03%
2020/05/11	7.1	78.56	60	78.26	78.90	-52.9	44,747	-0.12%
2020/05/08	2	76.35	18	76.21	76.20	-16	44,242	-0.04%
2020/05/07	3	74.93	1	74.90	75.20	2	44,308	0.00%
2020/05/06	7	74.47	5	74.32	74.30	2	44,218	0.00%
2020/05/05	27	74.48	4	74.18	74.10	23	44,492	0.05%
2020/05/04	16.3	74.56	6	74.33	74.50	10.3	44,768	0.02%
2020/04/30	25	76.59	462	76.21	77.00	-437	44,694	-0.98%	大賣/鉅額交易
2020/04/29	7.1	75.85	10	75.93	75.60	-2.9	44,975	-0.01%
2020/04/28	2	75.10	10	75.13	75.20	-8	45,609	-0.02%
2020/04/27	12	74.63	4	74.78	74.90	8	47,798	0.02%
2020/04/24	6	73.87	11	73.96	73.80	-5	47,910	-0.01%
2020/04/23	8	74.15	56.8	74.23	74.00	-48.8	48,896	-0.10%
2020/04/22	17	73.27	2	73.10	73.90	15	48,768	0.03%
2020/04/21	63	73.84	64	74.48	73.50	-1	48,703	0.00%
2020/04/20	10	75.96	8.4	75.93	76.20	1.6	48,171	0.00%
2020/04/17	81	75.80	59.1	75.92	75.80	21.9	48,024	0.05%
2020/04/16	8	74.55	11.5	74.53	74.00	-3.5	47,392	-0.01%
2020/04/15	12	74.59	12	74.57	74.10	0	47,157	0.00%
2020/04/14	15.5	74.20	15	74.15	74.40	0.5	47,387	0.00%
2020/04/13	20	73.29	5	73.50	73.10	15	47,485	0.03%
2020/04/10	8	73.71	5	73.74	73.90	3	47,506	0.01%
2020/04/09	17	75.08	35	74.44	74.00	-18	47,817	-0.04%
2020/04/08	34	73.89	49	74.29	75.00	-15	47,242	-0.03%
2020/04/07	10.2	71.15	13	71.56	71.20	-2.8	45,981	-0.01%
2020/04/06	14	69.85	2	70.05	70.20	12	45,466	0.03%
2020/04/01	15	70.22	1	70.30	70.00	14	44,975	0.03%
2020/03/31	3	70.10	15.2	70.24	69.90	-12.2	44,733	-0.03%
2020/03/30	32	69.76	2	69.60	70.00	30	44,283	0.07%
2020/03/27	36	70.81	22	70.94	70.10	14	43,919	0.03%
2020/03/26	11	70.91	13	71.01	71.00	-2	43,204	0.00%
2020/03/25	32	71.89	50	71.97	71.40	-18	43,208	-0.04%
2020/03/24	14	70.04	18	69.97	69.40	-4	42,793	-0.01%
2020/03/23	481	67.98	4	67.90	67.50	477	43,074	1.11%	大買/鉅額交易
2020/03/20	31	69.99	29	69.29	70.80	2	42,561	0.00%
2020/03/19	60.5	67.70	44.8	67.36	66.30	15.7	41,412	0.04%
2020/03/18	16.9	70.39	8	70.55	70.00	8.9	40,185	0.02%
2020/03/17	38.1	70.96	23	71.13	70.60	15.1	39,472	0.04%
2020/03/16	18.3	72.00	17	72.41	71.10	1.3	38,858	0.00%
2020/03/13	64.5	71.06	38	71.70	74.60	26.5	38,007	0.07%
2020/03/12	66	75.55	10	75.70	74.70	56	36,846	0.15%
2020/03/11	11.5	79.20	0	0.00	78.60	11.5	35,761	0.03%
2020/03/10	4.2	79.41	15	79.18	79.40	-10.8	35,582	-0.03%
2020/03/09	24	79.43	1	79.40	79.10	23	35,358	0.07%
2020/03/06	23	80.95	2	81.05	80.80	21	35,166	0.06%
2020/03/05	4	83.00	6	83.05	82.70	-2	35,040	-0.01%
2020/03/04	2	81.30	31.5	81.34	81.70	-29.5	35,049	-0.08%
2020/03/03	14	81.01	15.7	81.31	81.00	-1.6	34,888	0.00%
2020/03/02	40	79.31	7	79.60	79.20	33	34,638	0.10%
2020/02/27	9.4	80.32	11.6	80.54	80.30	-2.2	34,937	-0.01%
2020/02/26	16	81.33	2	81.50	81.10	14	34,982	0.04%
2020/02/25	5	80.76	10.2	81.31	82.30	-5.2	34,763	-0.01%
2020/02/24	24	80.63	11.6	80.61	80.70	12.4	34,847	0.04%
2020/02/21	19	81.84	4	81.80	81.70	15	35,036	0.04%
2020/02/20	6	82.95	48	83.21	82.80	-42	36,338	-0.12%
2020/02/19	6	83.38	2	83.70	83.80	4	36,346	0.01%
2020/02/18	9	83.39	1	83.10	83.40	8	36,642	0.02%
2020/02/17	8	83.93	0	0.00	83.90	8	37,750	0.02%
2020/02/14	7	84.81	3	84.60	84.90	4	38,341	0.01%
2020/02/13	6	85.40	15	85.94	84.70	-9	39,439	-0.02%
2020/02/12	6	84.68	34	84.45	85.50	-28	40,708	-0.07%
2020/02/11	10	82.88	14	82.86	82.90	-4	41,559	-0.01%
2020/02/10	13	80.98	18.3	81.19	82.00	-5.3	42,608	-0.01%
2020/02/07	11.8	82.87	25	83.00	82.90	-13.2	43,602	-0.03%
2020/02/06	39.3	83.13	4.8	83.18	83.60	34.5	45,059	0.08%
2020/02/05	15.2	82.19	18	82.11	82.20	-2.8	46,922	-0.01%
2020/02/04	13	82.65	21	83.32	82.20	-8	48,200	-0.02%
2020/02/03	22.2	79.90	9	80.46	82.20	13.2	48,094	0.03%
2020/01/31	28	83.95	32	83.22	83.20	-4	47,505	-0.01%
2020/01/30	81.6	83.93	116	83.55	83.10	-34.4	47,070	-0.07%	大賣/
2020/01/20	8.4	92.60	41	92.47	92.30	-32.6	44,925	-0.07%
2020/01/17	108	91.90	73.3	92.05	92.30	34.7	44,926	0.08%	大買/
2020/01/16	0	0.00	10	89.82	90.00	-10	44,307	-0.02%
2020/01/15	1	89.70	4	90.03	89.90	-3	45,467	-0.01%
2020/01/14	1.1	89.71	22	89.80	90.00	-20.9	46,469	-0.04%
2020/01/13	4	89.23	1.6	89.08	89.60	2.4	46,698	0.01%
2020/01/10	117	88.25	55	88.20	89.00	62	47,630	0.13%	大買/
2020/01/09	50.3	87.54	35	87.45	87.10	15.3	48,452	0.03%
2020/01/08	21.1	87.10	9.2	87.24	86.50	11.9	48,573	0.02%
2020/01/07	16.5	89.23	3	89.27	89.10	13.5	48,302	0.03%
2020/01/06	5.2	90.54	73	90.38	90.50	-67.8	48,395	-0.14%
2020/01/03	6	91.10	34	91.59	91.60	-28	48,271	-0.06%
2020/01/02	1.2	90.60	7.2	90.89	90.80	-6	48,116	-0.01%
2019/12/31	1.1	90.88	4	90.90	90.80	-2.9	48,193	-0.01%
2019/12/30	8.6	91.27	0	0.00	90.90	8.6	48,265	0.02%
2019/12/27	0	0.00	1	91.80	91.50	-1	48,462	0.00%
2019/12/26	2	91.00	1	91.20	90.80	1	48,560	0.00%
2019/12/25	2	91.05	0	0.00	91.00	2	49,146	0.00%
2019/12/24	3.2	90.96	3	90.90	90.90	0.2	49,384	0.00%
2019/12/23	22	91.09	133.6	90.90	91.50	-111.6	49,552	-0.23%	大賣/鉅額交易
2019/12/20	3.1	91.87	3	91.97	91.10	0.1	49,578	0.00%
2019/12/19	2	91.55	1.6	92.05	92.20	0.4	49,260	0.00%
2019/12/18	0	0.00	68.2	92.45	92.40	-68.2	48,958	-0.14%
2019/12/17	4.3	91.25	4.8	91.37	91.60	-0.5	48,539	0.00%
2019/12/16	4	91.63	12	91.73	91.60	-8	48,561	-0.02%
2019/12/13	7.1	91.34	8.2	91.21	91.00	-1.1	48,552	0.00%
2019/12/12	2	91.40	58	91.53	91.00	-56	48,727	-0.11%
2019/12/11	3.5	91.17	445.7	90.92	91.30	-442.2	48,865	-0.90%	大賣/鉅額交易
2019/12/10	141	90.21	3	90.20	90.30	138	49,354	0.28%	大買/鉅額交易
2019/12/09	1	90.70	52.3	91.39	91.00	-51.3	49,715	-0.10%
2019/12/06	1	89.90	14	90.41	90.50	-13	49,472	-0.03%
2019/12/05	0	0.00	6	89.92	89.90	-6	49,467	-0.01%
2019/12/04	5	88.92	11	89.91	89.50	-6	49,622	-0.01%
2019/12/03	8	89.60	5	89.78	90.00	3	49,672	0.01%
2019/12/02	3	87.30	16	87.88	88.60	-13	49,485	-0.03%
2019/11/29	41.5	88.98	4.8	89.17	88.50	36.7	49,213	0.07%
2019/11/28	2	89.90	2.8	90.23	89.80	-0.8	48,897	0.00%
2019/11/27	1	90.00	9.5	90.25	90.60	-8.5	49,237	-0.02%
2019/11/26	3	89.80	10	90.05	89.90	-7	49,243	-0.01%
2019/11/25	11.9	89.74	3	91.10	89.60	8.9	48,294	0.02%
2019/11/22	8.8	91.86	8	91.93	91.40	0.8	47,978	0.00%
2019/11/21	7	91.30	18	91.62	92.50	-11	47,972	-0.02%
2019/11/20	8.1	91.98	31	91.85	91.90	-22.9	47,375	-0.05%
2019/11/19	18.5	92.13	155.3	92.19	92.80	-136.8	47,024	-0.29%	大賣/鉅額交易
2019/11/18	14	90.30	65.8	90.12	90.50	-51.8	45,679	-0.11%
2019/11/15	1	90.00	12.5	90.14	90.10	-11.5	45,397	-0.03%
2019/11/14	30.2	89.98	22.8	90.33	89.30	7.4	45,007	0.02%
2019/11/13	37.4	89.96	21	89.67	89.70	16.4	44,081	0.04%
2019/11/12	120.4	89.17	14	90.51	91.00	106.4	43,699	0.24%	大買/鉅額交易
2019/11/11	41.2	88.00	224.4	88.10	87.90	-183.2	42,815	-0.43%	大賣/鉅額交易
2019/11/08	101.2	91.60	76.4	91.84	90.90	24.8	41,247	0.06%	大買/
2019/11/07	24	90.38	57.6	90.37	90.80	-33.6	39,749	-0.08%
2019/11/06	42.3	90.04	56.3	90.07	90.40	-14	38,542	-0.04%
2019/11/05	57.5	90.11	63.8	89.70	90.00	-6.3	37,282	-0.02%
2019/11/04	53.6	87.14	111.8	87.59	89.00	-58.2	36,054	-0.16%	大賣/
2019/11/01	8	83.31	78.6	83.13	84.80	-70.6	34,294	-0.21%
2019/10/31	4	80.88	19	80.95	80.60	-15	33,093	-0.05%
2019/10/30	4	80.13	5	80.20	80.20	-1	32,959	0.00%
2019/10/29	25	80.65	9	80.81	80.80	16	32,835	0.05%
2019/10/28	21.3	80.37	11.2	80.35	80.10	10.1	32,576	0.03%
2019/10/25	24.1	80.33	13	79.85	80.20	11.1	32,470	0.03%
2019/10/24	42.2	80.64	55.8	80.38	80.50	-13.6	32,252	-0.04%
2019/10/23	24.8	79.94	37	80.01	80.50	-12.2	32,630	-0.04%
2019/10/22	19	79.23	50.1	79.16	79.50	-31.1	32,364	-0.10%
2019/10/21	10	77.15	13.4	76.83	77.60	-3.4	31,601	-0.01%
2019/10/18	43.1	77.46	19.8	77.49	76.90	23.3	31,704	0.07%
2019/10/17	13.1	76.20	59	76.31	77.20	-45.9	30,791	-0.15%
2019/10/16	2	75.00	19	74.99	75.00	-17	29,769	-0.06%
2019/10/15	44.2	74.84	29	74.97	74.70	15.2	29,704	0.05%
2019/10/14	0	0.00	22	74.27	74.50	-22	30,027	-0.07%
2019/10/09	13	73.30	3	73.43	72.90	10	29,767	0.03%
2019/10/08	2	74.00	3	73.87	74.00	-1	29,894	0.00%
2019/10/07	2	73.75	5	73.68	73.40	-3	29,759	-0.01%
2019/10/04	8	72.16	0.6	72.70	72.70	7.4	29,672	0.02%
2019/10/03	23	71.80	0	0.00	72.00	23	29,708	0.08%
2019/10/02	25.1	72.32	21	72.35	72.30	4.1	29,572	0.01%
2019/10/01	4.3	72.44	20	72.51	72.60	-15.7	29,331	-0.05%
2019/09/27	24	73.59	5	73.48	73.20	19	28,815	0.07%
2019/09/26	20	74.47	0	0.00	74.00	20	28,901	0.07%
2019/09/25	4.4	74.41	149.8	74.41	74.80	-145.4	28,895	-0.50%	大賣/鉅額交易
2019/09/24	10	75.10	10	75.20	74.90	0	29,218	0.00%
2019/09/23	0	0.00	4	74.43	74.70	-4	29,240	-0.01%
2019/09/20	14	74.04	1	74.00	74.50	13	29,577	0.04%
2019/09/19	24	73.93	25.8	73.91	73.50	-1.8	29,314	-0.01%
2019/09/18	19.2	74.59	6	74.65	74.40	13.2	29,144	0.05%
2019/09/17	11.2	74.66	12	74.73	74.60	-0.9	29,059	0.00%
2019/09/16	7.1	75.80	53	75.33	76.00	-45.9	29,303	-0.16%
2019/09/12	23	75.69	9	75.93	76.00	14	29,068	0.05%
2019/09/11	57	74.85	3	74.60	74.50	54	28,869	0.19%
2019/09/10	3	73.87	3	73.97	74.10	0	28,884	0.00%
2019/09/09	8	75.40	0	0.00	74.70	8	29,030	0.03%
2019/09/06	41	75.45	30	75.68	75.00	11	29,372	0.04%
2019/09/05	12	74.78	8	74.83	74.90	4	29,587	0.01%
2019/09/04	1	74.20	7.4	74.29	74.30	-6.4	29,815	-0.02%
2019/09/03	374	74.10	2	74.20	73.60	372	29,905	1.24%	大買/鉅額交易
2019/09/02	22.2	74.01	2	73.95	74.00	20.2	30,251	0.07%
2019/08/30	2	73.60	20	73.59	74.20	-18	30,587	-0.06%
2019/08/29	26	71.94	1	72.20	71.90	25	30,724	0.08%
2019/08/28	12	72.23	2	72.25	72.40	10	31,041	0.03%
2019/08/27	7	72.09	2.3	72.15	72.20	4.7	31,307	0.02%
2019/08/26	16	71.91	5	71.88	72.00	11	31,562	0.03%
2019/08/23	14	73.39	16	73.39	73.30	-2	31,812	-0.01%
2019/08/22	14	73.49	8	73.95	73.90	6	32,267	0.02%
2019/08/21	16.1	73.54	3	73.53	73.50	13.1	34,158	0.04%
2019/08/20	6	72.42	1	72.50	72.40	5	34,127	0.01%
2019/08/19	6	72.40	5.2	72.22	72.40	0.8	34,491	0.00%
2019/08/16	19	71.84	1	72.70	72.00	18	35,197	0.05%
2019/08/15	17	71.64	1	71.50	71.60	16	35,147	0.05%
2019/08/14	25.6	73.17	0	0.00	72.60	25.6	35,268	0.07%
2019/08/13	9.2	73.03	2	72.90	72.90	7.2	35,218	0.02%
2019/08/12	5	73.24	8	73.38	73.70	-3	35,749	-0.01%
2019/08/08	9.1	73.19	1	73.00	73.10	8.1	36,472	0.02%
2019/08/07	6	73.18	9	73.12	72.90	-3	37,306	-0.01%
2019/08/06	20	72.39	12	72.57	73.30	8	37,843	0.02%
2019/08/05	20	73.13	18	73.46	72.80	2	37,786	0.01%
2019/08/02	12	75.76	3	75.87	75.50	9	37,404	0.02%
2019/07/31	2	78.10	13.2	78.30	78.60	-11.2	37,041	-0.03%
2019/07/30	6.6	77.99	3	77.93	77.80	3.6	37,167	0.01%
2019/07/26	7	78.41	0.2	78.60	78.40	6.8	37,626	0.02%
2019/07/25	101	78.50	35	78.17	78.60	66	37,671	0.18%	大買/
2019/07/24	47.4	81.03	37.8	81.12	81.30	9.6	37,192	0.03%
2019/07/23	8.5	80.85	16.6	80.99	80.90	-8.1	36,534	-0.02%
2019/07/22	16	80.18	12	80.08	80.60	4	36,414	0.01%
2019/07/19	2	79.90	7	79.64	79.30	-5	36,308	-0.01%
2019/07/18	2.4	79.14	1	79.10	79.00	1.4	36,773	0.00%
2019/07/17	7.4	79.70	6.6	79.37	79.30	0.8	37,533	0.00%
2019/07/16	9	79.61	31.1	80.23	80.00	-22.1	37,702	-0.06%
2019/07/15	12	76.68	26	77.20	78.10	-14	38,121	-0.04%
2019/07/12	9	77.71	1.2	77.87	77.60	7.8	40,175	0.02%
2019/07/11	7	78.23	0	0.00	78.20	7	41,245	0.02%
2019/07/10	0	0.00	1	77.80	77.90	-1	42,238	0.00%
2019/07/09	20	78.31	15	77.98	77.90	5	43,101	0.01%
2019/07/08	2	78.90	4	78.87	79.00	-2	43,727	0.00%
2019/07/05	3	78.10	0	0.00	78.20	3	44,148	0.01%
2019/07/04	3	77.87	0	0.00	77.70	3	44,538	0.01%
2019/07/03	11	78.02	16	77.85	77.50	-5	44,768	-0.01%
2019/07/02	24.1	79.14	5	79.20	79.10	19.1	45,091	0.04%
2019/07/01	36	79.29	44	79.15	79.40	-8	45,435	-0.02%
2019/06/28	14.4	77.63	0	0.00	77.40	14.4	46,469	0.03%
2019/06/27	4	77.50	1.4	77.33	77.40	2.6	48,925	0.01%
2019/06/26	1	76.40	6	76.30	76.30	-5	49,037	-0.01%
2019/06/25	12.1	76.65	7	76.73	76.40	5.1	48,862	0.01%
2019/06/24	3.2	76.19	18	76.59	77.10	-14.8	48,644	-0.03%
2019/06/21	16.4	77.69	11	77.62	76.80	5.4	48,291	0.01%
2019/06/20	3.8	77.65	1	77.80	77.70	2.8	47,665	0.01%
2019/06/19	8.2	76.60	22	76.98	77.20	-13.8	47,481	-0.03%
2019/06/18	9.2	75.90	6	76.02	75.90	3.2	46,966	0.01%
2019/06/17	14	76.26	12.3	75.90	76.40	1.7	46,586	0.00%
2019/06/14	17	75.34	9	74.99	75.10	8	46,296	0.02%
2019/06/13	15	74.04	27	73.89	74.20	-12	45,938	-0.03%
2019/06/12	18	72.69	7	72.76	73.70	11	45,892	0.02%
2019/06/11	12	72.42	11	72.24	72.40	1	45,480	0.00%
2019/06/10	6	71.70	14.1	72.09	72.10	-8.1	45,277	-0.02%
2019/06/06	11	71.32	2.6	71.58	71.10	8.4	44,971	0.02%
2019/06/05	31.6	71.71	4	72.10	71.00	27.6	44,606	0.06%
2019/06/04	24	72.11	2	72.40	71.80	22	44,249	0.05%
2019/06/03	8	73.13	18	73.14	73.40	-10	43,903	-0.02%
2019/05/31	19.1	74.21	12	74.24	73.90	7.1	43,607	0.02%
2019/05/30	55	72.84	4	73.10	73.40	51	42,989	0.12%
2019/05/29	9	70.64	14	71.48	72.20	-5	42,844	-0.01%
2019/05/28	8	71.48	10	71.40	71.20	-2	42,521	0.00%
2019/05/27	18	71.64	4	71.50	71.40	14	40,574	0.03%
2019/05/24	13.2	71.56	4	71.68	71.40	9.2	40,541	0.02%
2019/05/23	38.6	71.91	15	71.95	71.50	23.6	40,262	0.06%
2019/05/22	19.4	74.29	1.1	74.23	74.00	18.3	39,723	0.05%
2019/05/21	14.2	74.84	41	74.71	75.00	-26.8	39,988	-0.07%
2019/05/20	3	74.90	4	75.20	75.00	-1	39,825	0.00%
2019/05/17	28	75.65	24	75.07	74.70	4	39,707	0.01%
2019/05/16	21.1	77.31	7	77.41	75.90	14.1	39,278	0.04%
2019/05/15	27.4	77.87	4	78.05	77.80	23.4	38,512	0.06%
2019/05/14	22	79.54	13.6	79.30	79.70	8.4	37,886	0.02%
2019/05/13	22	81.81	75.4	81.64	81.20	-53.4	37,563	-0.14%
2019/05/10	28	84.99	28.4	83.55	83.70	-0.4	37,575	0.00%
2019/05/09	17	85.01	29.3	85.06	84.30	-12.3	37,560	-0.03%
2019/05/08	45	85.85	25	86.04	85.90	20	37,350	0.05%
2019/05/07	11.2	86.79	65	86.69	86.60	-53.8	37,276	-0.14%
2019/05/06	33.4	85.34	27	85.64	84.90	6.4	37,269	0.02%
2019/05/03	13	87.65	13	87.28	88.20	0	36,812	0.00%
2019/05/02	1	86.90	1	86.70	86.90	0	36,616	0.00%
2019/04/30	32.9	86.76	1.5	87.17	86.90	31.4	36,365	0.09%
2019/04/29	28	88.15	17	87.91	87.80	11	36,026	0.03%
2019/04/26	28	86.96	15	87.42	87.40	13	35,703	0.04%
2019/04/25	15.2	86.75	19	86.82	86.80	-3.8	35,423	-0.01%
2019/04/24	24.1	87.65	11	87.41	86.90	13.1	35,170	0.04%
2019/04/23	18.4	87.46	46.1	87.56	88.30	-27.8	34,864	-0.08%
2019/04/22	15.7	88.43	34.5	87.97	87.80	-18.8	34,003	-0.06%
2019/04/19	114.9	89.23	46	90.44	88.90	68.9	33,706	0.20%	大買/
2019/04/18	50.3	93.78	58.2	93.58	91.60	-7.9	32,619	-0.02%
2019/04/17	27.6	91.62	58.2	91.17	91.80	-30.7	30,553	-0.10%
2019/04/16	40.7	90.05	49	90.33	89.90	-8.3	29,346	-0.03%
2019/04/15	17.4	88.58	14.6	88.53	89.30	2.8	28,411	0.01%
2019/04/12	33.2	86.06	102	85.91	86.50	-68.8	27,828	-0.25%	大賣/
2019/04/11	12.2	84.30	44	83.77	83.80	-31.8	27,456	-0.12%
2019/04/10	10	82.83	7	82.91	83.00	3	26,990	0.01%
2019/04/09	1.1	82.36	10	82.47	82.50	-8.9	26,686	-0.03%
2019/04/08	3.2	82.16	12.3	82.59	82.40	-9.1	26,501	-0.03%
2019/04/03	166.2	80.81	22	81.54	81.90	144.2	25,825	0.56%	大買/鉅額交易
2019/04/02	36.1	82.33	93.8	82.23	82.00	-57.7	25,304	-0.23%
2019/04/01	12	79.88	77.6	79.00	80.80	-65.6	23,838	-0.28%
2019/03/29	7	73.06	47	72.84	73.50	-40	21,133	-0.19%
2019/03/28	4	71.60	9	71.94	71.80	-5	21,058	-0.02%
2019/03/27	1.7	71.84	2	72.00	71.90	-0.3	21,359	0.00%
2019/03/26	0.1	71.80	3	71.77	71.80	-2.9	21,516	-0.01%
2019/03/25	86.1	71.23	3	71.57	71.20	83.1	21,784	0.38%
2019/03/22	12	73.17	17	73.08	73.00	-5	21,732	-0.02%
2019/03/21	23	72.90	12	72.98	73.00	11	21,996	0.05%
2019/03/20	5.4	72.07	7	72.29	72.40	-1.6	22,458	-0.01%
2019/03/19	30	71.90	5	72.26	72.30	25	23,024	0.11%
2019/03/18	20.1	71.15	20	71.67	72.00	0.1	23,226	0.00%
2019/03/15	7	70.63	9.1	70.83	70.60	-2.1	23,470	-0.01%
2019/03/14	5.1	70.71	0.3	71.10	71.10	4.8	23,311	0.02%
2019/03/13	2	70.80	2	70.90	70.70	0	24,214	0.00%
2019/03/12	5.7	71.18	3.9	71.02	71.20	1.8	24,353	0.01%
2019/03/11	4	70.50	22.3	70.62	70.40	-18.3	24,453	-0.07%
2019/03/08	13	70.72	9	70.80	70.70	4	24,916	0.02%
2019/03/07	10	72.10	9	72.30	71.60	1	25,765	0.00%
2019/03/06	0.3	72.40	8	72.43	72.50	-7.7	26,193	-0.03%
2019/03/05	2	71.90	15	71.90	71.90	-13	26,787	-0.05%
2019/03/04	2.4	71.78	7	72.17	72.20	-4.6	26,928	-0.02%
2019/02/27	9.2	72.74	12.5	72.75	72.70	-3.3	26,754	-0.01%
2019/02/26	1	73.00	0	0.00	72.80	1	26,722	0.00%
2019/02/25	3	73.47	6.4	73.31	73.40	-3.4	26,937	-0.01%
2019/02/22	10	73.27	7	73.43	73.50	3	27,267	0.01%
2019/02/21	2.9	73.40	11	73.79	73.80	-8.1	27,552	-0.03%
2019/02/20	17.1	73.09	11.8	73.08	73.20	5.3	27,545	0.02%
2019/02/19	13.1	71.80	13.1	71.82	72.00	0	27,169	0.00%
2019/02/18	5.4	71.30	11	71.41	71.00	-5.6	27,351	-0.02%
2019/02/15	13.4	70.87	0.2	70.50	70.30	13.2	27,533	0.05%
2019/02/14	5	72.00	0.4	71.50	71.40	4.6	27,638	0.02%
2019/02/13	9	71.90	12.9	72.29	72.00	-3.9	27,733	-0.01%
2019/02/12	2	71.25	84.6	71.40	72.00	-82.6	27,694	-0.30%
2019/02/11	17	70.05	58	71.05	69.90	-41	27,543	-0.15%
2019/01/30	9	70.09	8.8	70.27	70.00	0.2	27,311	0.00%
2019/01/29	24	70.01	8	70.30	69.90	16	27,329	0.06%
2019/01/28	48.8	70.80	10	70.81	70.80	38.8	27,288	0.14%
2019/01/25	11	70.26	18	70.65	70.70	-7	27,511	-0.03%
2019/01/24	8.4	69.88	20	69.80	70.00	-11.6	27,455	-0.04%
2019/01/23	12	69.86	5	69.90	69.70	7	27,740	0.03%
2019/01/22	26	70.82	29	70.68	70.70	-3	27,933	-0.01%
2019/01/21	0	0.00	10	71.20	71.20	-10	28,393	-0.04%
2019/01/18	0	0.00	8.8	70.57	70.80	-8.8	29,728	-0.03%
2019/01/17	37	70.36	19	70.29	70.40	18	30,927	0.06%
2019/01/16	2	69.90	4.2	70.18	70.20	-2.2	31,610	-0.01%
2019/01/15	3.2	70.10	7	69.99	70.30	-3.8	31,959	-0.01%
2019/01/14	4	68.88	3.4	68.94	68.70	0.6	32,168	0.00%
2019/01/11	10	69.81	2.4	69.83	69.40	7.6	33,547	0.02%
2019/01/10	6.2	69.64	3	69.23	69.30	3.2	33,515	0.01%
2019/01/09	11	69.63	9	69.61	69.90	2	33,515	0.01%
2019/01/08	16	68.63	2	68.90	68.60	14	33,510	0.04%
2019/01/07	7	68.86	7.3	68.96	69.30	-0.3	33,710	0.00%
2019/01/04	19.4	67.57	2	67.50	67.60	17.4	33,606	0.05%
2019/01/03	14.8	68.91	1	68.90	68.90	13.8	33,646	0.04%
2019/01/02	11.1	70.09	2	70.00	70.10	9.1	33,501	0.03%
2018/12/28	3	70.80	4.8	70.97	70.80	-1.8	33,856	-0.01%
2018/12/27	0	0.00	12.1	71.07	70.80	-12.1	34,100	-0.04%
2018/12/26	4	70.55	3	70.67	70.20	1	34,354	0.00%
2018/12/25	0.1	70.70	1.6	70.58	70.70	-1.5	34,538	0.00%
2018/12/24	1.2	71.02	2.9	71.10	71.40	-1.7	35,126	0.00%
2018/12/22	3	71.00	0.3	70.90	70.90	2.7	35,373	0.01%
2018/12/21	8.6	70.52	9	71.00	71.40	-0.4	35,779	0.00%
2018/12/20	0	0.00	4	71.98	71.50	-4	35,804	-0.01%
2018/12/19	0.2	71.60	6	71.43	71.80	-5.8	35,643	-0.02%
2018/12/18	9	70.41	1.6	70.65	70.80	7.4	35,873	0.02%
2018/12/17	1	71.50	4	71.35	71.10	-3	36,093	-0.01%
2018/12/14	15	71.53	1	71.50	71.50	14	36,528	0.04%
2018/12/13	10.1	71.87	28.8	72.16	73.00	-18.7	36,813	-0.05%
2018/12/12	25	70.32	23	70.61	71.20	2	37,341	0.01%
2018/12/11	13.3	68.67	1	68.50	68.40	12.3	37,568	0.03%
2018/12/10	26.7	67.94	3	67.83	67.70	23.7	37,759	0.06%
2018/12/07	4.4	69.40	5.1	69.51	69.10	-0.7	37,568	0.00%
2018/12/06	55.3	69.34	0	0.00	69.00	55.3	37,365	0.15%
2018/12/05	3.9	71.87	0	0.00	71.60	3.9	36,597	0.01%
2018/12/04	1.2	73.58	3	73.77	73.40	-1.8	36,922	0.00%
2018/12/03	27	73.31	8	73.86	74.00	19	36,977	0.05%
2018/11/30	10	73.12	17	73.48	71.90	-7	36,598	-0.02%
2018/11/29	6	73.30	4	73.60	72.40	2	35,692	0.01%
2018/11/28	4.2	71.96	7.1	72.14	73.10	-2.9	35,289	-0.01%
2018/11/27	8	70.70	0	0.00	70.70	8	34,839	0.02%
2018/11/26	10	70.99	2	71.35	71.00	8	34,800	0.02%
2018/11/23	12.3	70.05	17.2	69.96	70.00	-4.9	34,663	-0.01%
2018/11/22	34	69.74	15.8	70.37	69.50	18.2	34,653	0.05%
2018/11/21	18.1	69.36	13	69.84	70.60	5.1	34,466	0.01%
2018/11/20	20.9	71.52	13	71.86	71.00	7.9	34,147	0.02%
2018/11/19	3.3	73.63	1	73.40	73.40	2.3	33,901	0.01%
2018/11/16	12.1	74.82	1	74.90	74.30	11.1	34,199	0.03%
2018/11/15	17.3	73.91	16.4	73.27	74.50	0.9	35,037	0.00%
2018/11/14	19	73.75	6.8	73.42	73.30	12.2	34,998	0.03%
2018/11/13	17.2	74.50	0.8	74.80	74.40	16.4	34,972	0.05%
2018/11/12	1.2	76.14	0	0.00	76.20	1.2	34,899	0.00%
2018/11/09	2.5	75.91	2	76.00	76.10	0.5	35,101	0.00%
2018/11/08	6.2	77.30	6	77.58	76.60	0.2	35,138	0.00%
2018/11/07	1	77.60	2	77.95	77.90	-1	35,022	0.00%
2018/11/06	4.3	77.82	2	77.55	77.30	2.3	35,016	0.01%
2018/11/05	4	79.80	8.4	80.26	80.00	-4.4	35,081	-0.01%
2018/11/02	1.2	79.67	20.4	80.70	81.00	-19.2	35,222	-0.05%
2018/11/01	8	79.03	10	79.50	79.90	-2	35,105	-0.01%
2018/10/31	1.8	78.58	24.4	78.67	78.80	-22.6	35,267	-0.06%
2018/10/30	3.3	75.73	35.4	75.85	76.40	-32.1	35,030	-0.09%
2018/10/29	11.2	76.43	5	76.88	75.50	6.2	35,063	0.02%
2018/10/26	25.1	77.65	65.4	76.88	76.20	-40.3	35,074	-0.11%
2018/10/17	85.2	69.93	11.8	70.31	68.10	73.4	34,592	0.21%
2018/10/16	11.4	70.11	22	70.13	70.40	-10.6	33,758	-0.03%
2018/10/15	13.2	70.64	39	70.62	70.50	-25.9	33,489	-0.08%
2018/10/12	71	70.71	29.2	70.65	71.90	41.8	33,508	0.12%
2018/10/11	126.4	70.60	24.3	70.95	70.10	102.1	33,512	0.30%	大買/鉅額交易
2018/10/09	34.1	75.56	1	75.70	75.30	33.1	32,293	0.10%
2018/10/08	24.1	75.58	0	0.00	75.50	24.1	32,342	0.07%
2018/10/05	19.1	75.68	29	75.91	75.60	-9.9	32,631	-0.03%
2018/10/04	27	76.98	9	76.63	76.20	18	32,542	0.06%
2018/10/03	12.1	77.73	10.3	78.00	77.80	1.8	32,668	0.01%
2018/10/02	14.4	78.44	1	78.30	78.10	13.4	32,896	0.04%
2018/10/01	24	79.98	28	79.98	79.90	-4	32,641	-0.01%
2018/09/28	3.3	78.89	12	79.10	79.20	-8.8	32,840	-0.03%
2018/09/27	3	77.97	12	77.83	78.70	-9	32,499	-0.03%
2018/09/26	14	77.49	29	77.22	77.30	-15	32,279	-0.05%
2018/09/25	11.2	75.81	8	76.10	76.10	3.2	32,142	0.01%
2018/09/21	19	75.37	7	75.74	75.80	12	32,370	0.04%
2018/09/20	23	75.76	2.1	75.61	75.60	20.9	32,265	0.06%
2018/09/19	12	76.10	7	76.31	76.40	5	32,294	0.02%
2018/09/18	56.2	76.33	9	76.41	75.80	47.2	32,335	0.15%
2018/09/17	7	77.76	2	77.70	77.80	5	32,456	0.02%
2018/09/14	24.3	77.61	21	77.19	77.90	3.3	32,799	0.01%
2018/09/13	30.3	76.37	1	76.10	76.00	29.3	32,828	0.09%
2018/09/12	18.1	77.43	6	77.48	77.00	12.1	32,740	0.04%
2018/09/11	33	77.21	15	76.55	77.70	18	32,803	0.05%
2018/09/10	68.2	75.41	38	75.33	75.10	30.2	33,096	0.09%
2018/09/07	89.3	77.94	17	78.29	77.70	72.3	32,715	0.22%
2018/09/06	69	79.44	5	79.54	79.30	64	32,743	0.20%
2018/09/05	30	80.17	13	80.31	80.10	17	32,558	0.05%
2018/09/04	44	80.20	4	80.33	80.10	40	32,939	0.12%
2018/09/03	46	80.20	3	80.17	80.10	43	33,317	0.13%
2018/08/31	71	80.44	11	80.63	80.50	60	34,592	0.17%
2018/08/30	23.1	81.20	2.3	81.23	80.90	20.7	35,372	0.06%
2018/08/29	12	81.24	3	81.27	81.40	9	35,704	0.03%
2018/08/28	27.4	81.22	5	81.22	81.20	22.4	35,877	0.06%
2018/08/27	13.3	80.90	5	80.94	81.00	8.3	36,077	0.02%
2018/08/24	17	80.86	4	80.93	81.10	13	36,106	0.04%
2018/08/23	1.1	81.09	7	81.23	81.80	-5.9	37,143	-0.02%
2018/08/22	3	81.40	0	0.00	81.70	3	37,444	0.01%
2018/08/21	13	81.07	0	0.00	81.00	13	37,825	0.03%
2018/08/20	5.2	81.01	1	81.40	81.00	4.2	38,555	0.01%
2018/08/17	27.2	81.48	4	81.60	81.10	23.2	39,047	0.06%
2018/08/16	8	80.99	11.5	81.20	81.20	-3.5	39,033	-0.01%
2018/08/15	60	80.58	25	80.59	81.10	35	38,932	0.09%
2018/08/14	28	81.53	6.3	81.74	81.30	21.8	38,576	0.06%
2018/08/13	14	84.39	10	84.47	83.80	4	37,744	0.01%
2018/08/10	3	85.77	13	85.93	85.90	-10	37,559	-0.03%
2018/08/09	5	85.20	26	85.41	85.20	-21	37,496	-0.06%
2018/08/08	5	84.58	6	84.98	85.00	-1	37,984	0.00%
2018/08/07	3	84.67	12	85.04	84.40	-9	38,653	-0.02%
2018/08/06	3	84.67	15	84.48	84.60	-12	40,277	-0.03%
2018/08/03	3	83.27	10	83.64	83.80	-7	40,685	-0.02%
2018/08/02	13	83.38	15	83.97	82.80	-2	40,725	0.00%
2018/08/01	5	83.78	7	84.07	84.10	-2	40,747	0.00%
2018/07/31	7	83.50	14.1	83.68	83.80	-7.1	40,718	-0.02%
2018/07/30	4	83.80	23	83.88	84.20	-19	40,734	-0.05%
2018/07/27	4	83.20	8	83.35	83.20	-4	40,533	-0.01%
2018/07/26	6	82.65	7	83.00	83.50	-1	40,985	0.00%
2018/07/25	25	82.74	3	83.03	82.70	22	41,156	0.05%
2018/07/24	22	85.25	25	85.36	85.20	-3	41,023	-0.01%
2018/07/23	2	85.20	75	85.32	85.50	-73	40,405	-0.18%
2018/07/20	20	85.27	6.2	85.30	85.30	13.8	40,448	0.03%
2018/07/19	10	84.83	37	84.97	85.20	-27	40,634	-0.07%
2018/07/18	11	83.75	21	83.99	84.10	-10	41,177	-0.02%
2018/07/17	4	82.73	4	82.98	82.90	0	41,148	0.00%
2018/07/16	8	82.96	5	83.16	82.80	3	41,273	0.01%
2018/07/13	8	81.98	29.1	82.47	82.90	-21.1	42,018	-0.05%
2018/07/12	19	81.25	13	81.49	81.20	6	42,639	0.01%
2018/07/11	9.1	81.10	21	81.44	81.60	-11.9	42,885	-0.03%
2018/07/10	84	80.43	6	80.60	80.50	78	42,680	0.18%
2018/07/09	16	81.06	9	81.23	80.80	7	42,584	0.02%
2018/07/06	22.2	80.62	8	80.76	80.50	14.2	42,830	0.03%
2018/07/05	10.2	81.22	13	81.42	81.20	-2.8	42,840	-0.01%
2018/07/04	8.3	81.06	22	81.35	81.60	-13.8	43,143	-0.03%
2018/07/03	16.6	80.90	8.6	80.92	80.70	8	43,802	0.02%
2018/07/02	33.2	81.77	35	81.55	81.00	-1.8	44,386	0.00%
2018/06/29	16	81.80	45	82.09	83.20	-29	44,722	-0.06%
2018/06/28	32	80.60	11	80.87	80.50	21	46,328	0.05%
2018/06/27	7	81.07	23.2	81.08	80.90	-16.2	46,430	-0.03%
2018/06/26	53	80.43	14	80.93	81.00	39	46,386	0.08%
2018/06/25	21	81.82	3.7	81.72	81.50	17.3	46,072	0.04%
2018/06/22	23.1	82.13	7	82.14	82.30	16.1	45,973	0.03%
2018/06/21	32.2	82.89	15	82.91	82.70	17.2	45,954	0.04%
2018/06/20	14	82.49	9	82.52	83.00	5	46,402	0.01%
2018/06/19	52.3	83.40	16	83.51	83.00	36.3	46,024	0.08%
2018/06/15	13	84.76	18	84.91	85.00	-5	45,391	-0.01%
2018/06/14	42.2	85.86	19.8	86.31	85.50	22.4	44,934	0.05%
2018/06/13	21	87.63	11	87.75	87.80	10	44,377	0.02%
2018/06/12	19	87.43	22	87.69	87.70	-3	45,087	-0.01%
2018/06/11	30	87.65	13	87.89	87.40	17	45,024	0.04%
2018/06/08	114	89.41	39.1	90.59	88.30	74.9	45,184	0.17%	大買/
2018/06/07	12.1	89.83	149	90.25	91.20	-136.9	44,916	-0.30%	大賣/鉅額交易
2018/06/06	16	88.64	17	88.86	89.10	-1	44,888	0.00%
2018/06/05	32	87.86	16	88.12	88.10	16	45,553	0.04%
2018/06/04	31	87.57	27	87.74	87.80	4	45,573	0.01%
2018/06/01	11	86.44	7.2	86.73	86.60	3.9	45,724	0.01%
2018/05/31	55	86.53	7	87.50	85.70	48	45,907	0.10%
2018/05/30	16	86.93	58.8	87.08	87.40	-42.8	45,020	-0.10%
2018/05/29	16.1	87.97	44	88.14	87.60	-27.9	44,829	-0.06%
2018/05/28	8.7	88.42	86	88.50	88.80	-77.3	44,821	-0.17%
2018/05/25	95.9	86.25	122.3	86.30	86.50	-26.4	44,419	-0.06%	大賣/
2018/05/24	13	84.09	3.8	84.28	84.10	9.2	44,188	0.02%
2018/05/23	23	83.82	4	84.35	83.60	19	44,702	0.04%
2018/05/22	9	84.60	4.1	84.10	84.00	4.9	45,124	0.01%
2018/05/21	10	84.88	11	84.85	85.00	-1	45,700	0.00%
2018/05/18	14.2	84.36	11	84.30	83.90	3.2	46,339	0.01%
2018/05/17	22.8	84.55	11	85.20	84.20	11.8	47,022	0.02%
2018/05/16	52	84.69	29	84.99	84.60	23	47,215	0.05%
2018/05/15	63.2	86.92	77.3	87.43	86.00	-14.1	47,488	-0.03%
2018/05/14	84.9	88.97	92	88.88	89.00	-7.1	48,662	-0.01%
2018/05/11	26.2	84.61	27	84.56	85.00	-0.8	47,388	0.00%
2018/05/10	5	82.48	10	82.65	82.90	-5	47,391	-0.01%
2018/05/09	15	81.94	3	82.47	81.80	12	47,644	0.03%
2018/05/08	7	81.94	17	82.04	82.60	-10	48,053	-0.02%
2018/05/07	10	81.43	13	81.40	81.60	-3	48,209	-0.01%
2018/05/04	11	80.48	3	80.83	80.40	8	48,519	0.02%
2018/05/03	31	80.48	1.2	80.51	80.10	29.8	48,855	0.06%
2018/05/02	29.1	82.36	2	82.20	81.80	27.1	48,950	0.06%
2018/04/30	19.1	82.25	11	82.51	82.90	8.1	49,029	0.02%
2018/04/27	18	81.06	4.4	81.32	81.50	13.6	49,363	0.03%
2018/04/26	39.4	81.04	9	80.87	80.60	30.4	49,915	0.06%
2018/04/25	44	80.07	12	79.99	80.40	32	50,957	0.06%
2018/04/24	72.1	81.12	9	81.23	80.60	63.1	51,057	0.12%
2018/04/23	90.2	83.13	31	83.18	83.00	59.2	50,484	0.12%
2018/04/20	25.3	83.98	5	84.02	84.00	20.3	50,371	0.04%
2018/04/19	59.4	83.72	29.4	84.58	85.00	30.1	50,547	0.06%
2018/04/18	70.9	85.46	6	85.32	84.80	64.9	50,204	0.13%
2018/04/17	17.2	86.69	15	87.06	86.50	2.2	50,087	0.00%
2018/04/16	11.2	87.26	15	87.49	87.60	-3.8	50,333	-0.01%
2018/04/13	45.2	87.03	12	87.15	87.00	33.2	50,506	0.07%
2018/04/12	40.4	87.02	0	0.00	86.80	40.4	50,851	0.08%
2018/04/11	37.1	87.70	9	88.17	87.30	28.1	51,181	0.05%
2018/04/10	13	87.13	13.5	87.14	87.00	-0.5	51,411	0.00%
2018/04/09	18	86.96	9	87.59	87.40	9	51,757	0.02%
2018/04/03	28	87.20	13	87.11	87.20	15	51,281	0.03%
2018/04/02	33.1	88.36	7	88.53	88.10	26.1	50,921	0.05%
2018/03/31	91.2	89.03	1	89.80	88.50	90.2	50,680	0.18%
2018/03/30	19.3	91.45	38	91.51	91.40	-18.8	48,765	-0.04%
2018/03/29	13.2	90.10	13	90.25	90.00	0.2	48,632	0.00%
2018/03/28	13	90.42	2	90.80	90.10	11	48,333	0.02%
2018/03/27	8.1	91.05	6	91.27	91.20	2.1	48,237	0.00%
2018/03/26	22.1	89.88	17	89.88	90.20	5.1	48,082	0.01%
2018/03/23	30.6	90.89	16	90.96	90.40	14.6	48,202	0.03%
2018/03/22	15.6	92.72	13	93.01	92.80	2.6	48,376	0.01%
2018/03/21	14	92.49	8.5	92.64	92.40	5.5	48,263	0.01%
2018/03/20	14.6	92.54	3	92.67	92.60	11.6	48,615	0.02%
2018/03/19	14	92.63	9	92.90	92.90	5	48,662	0.01%
2018/03/16	8.1	93.01	42	93.01	92.80	-33.9	48,767	-0.07%
2018/03/15	22.1	93.20	14	93.66	93.40	8.1	48,424	0.02%
2018/03/14	69.3	93.68	5	93.70	93.30	64.3	48,939	0.13%
2018/03/13	65.1	95.55	20	95.72	95.20	45.1	48,868	0.09%
2018/03/12	37.2	93.84	36	93.92	94.30	1.2	48,136	0.00%
2018/03/09	42.2	91.55	45	91.83	91.90	-2.8	48,311	-0.01%
2018/03/08	25	89.41	12	89.48	89.40	13	48,434	0.03%
2018/03/07	51.1	89.19	20	89.47	88.50	31.1	48,600	0.06%
2018/03/06	13.2	88.12	7	88.44	88.20	6.2	49,225	0.01%
2018/03/05	13.2	87.39	1	87.30	87.00	12.2	49,994	0.02%
2018/03/02	63	87.21	2	87.70	87.80	61	49,680	0.12%
2018/03/01	20	88.04	0	0.00	87.90	20	49,850	0.04%
2018/02/27	28.4	89.09	15	89.15	88.10	13.4	49,752	0.03%
2018/02/26	14	89.09	2	89.60	88.80	12	49,448	0.02%
2018/02/23	35.1	88.69	34	88.86	88.90	1.1	49,325	0.00%
2018/02/22	19	87.81	3.5	88.07	87.90	15.5	49,530	0.03%
2018/02/21	18	88.40	2	88.70	88.20	16	49,335	0.03%
2018/02/12	24	87.86	21.3	87.75	87.60	2.7	48,915	0.01%
2018/02/09	35.1	87.20	3	87.23	87.50	32.1	48,743	0.07%
2018/02/08	53.1	89.30	13	89.55	89.00	40.1	48,453	0.08%
2018/02/07	27.3	90.66	5	90.48	90.00	22.3	49,905	0.04%
2018/02/06	66.5	89.91	43	89.91	89.20	23.5	49,153	0.05%
2018/02/05	25.1	92.79	4	93.08	92.80	21.1	47,142	0.04%
2018/02/02	18	94.73	17	94.73	95.20	1	47,140	0.00%
2018/02/01	17	93.38	16	93.78	93.50	1	47,024	0.00%
2018/01/31	31.9	92.46	10	92.84	92.20	21.9	46,756	0.05%
2018/01/30	17.9	94.01	17	93.98	93.60	0.9	46,299	0.00%
2018/01/29	17.3	94.74	32.8	94.69	94.70	-15.5	46,043	-0.03%
2018/01/26	7	95.43	4	95.68	95.40	3	45,847	0.01%
2018/01/25	10.1	95.54	14	95.68	95.40	-3.9	45,486	-0.01%
2018/01/24	5.2	95.97	11	95.97	95.90	-5.8	44,848	-0.01%
2018/01/23	17.3	96.15	36	96.35	96.90	-18.7	44,696	-0.04%
2018/01/22	23	96.74	31	96.77	96.60	-8	44,513	-0.02%
2018/01/19	40	95.82	49	96.12	96.90	-9	43,848	-0.02%
2018/01/18	17.3	94.09	39	94.40	93.80	-21.8	42,486	-0.05%
2018/01/17	10	92.97	11	93.19	93.40	-1	42,043	0.00%
2018/01/16	53.3	93.32	19.2	93.32	93.40	34.1	41,887	0.08%
2018/01/15	22	92.70	27	93.10	93.30	-5	41,766	-0.01%
2018/01/12	20.2	91.81	13	92.10	91.80	7.2	41,540	0.02%
2018/01/11	28.1	91.35	22	91.40	91.40	6.1	41,459	0.01%
2018/01/10	30.6	90.95	4	90.85	90.80	26.6	40,939	0.06%
2018/01/09	14	92.00	10	92.27	91.80	4	40,640	0.01%
2018/01/08	36.4	91.97	1	92.40	91.80	35.4	40,616	0.09%
2018/01/05	34	91.89	61	92.07	93.00	-27	40,275	-0.07%
2018/01/04	43	92.79	3	92.77	92.60	40	39,996	0.10%
2018/01/03	36.1	94.43	15	94.64	94.00	21.1	39,819	0.05%
2018/01/02	18	94.81	12.3	95.03	95.00	5.7	39,215	0.01%