奇鋐 (3017)-兆豐-新竹券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339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

奇鋐 (3017)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/23	20.1	686.45	21.7	694.47	708.00	-1.5	16,910	-0.01%
2024/05/22	3.3	656.00	3.1	654.05	660.00	0.2	16,711	0.00%
2024/05/21	15	644.27	9	644.22	650.00	6	16,800	0.04%
2024/05/20	1.1	650.21	0.1	655.09	638.00	1	16,830	0.01%
2024/05/17	3.3	656.82	4	655.25	660.00	-0.7	16,839	0.00%
2024/05/16	19	659.95	20.1	664.53	651.00	-1.1	16,884	-0.01%
2024/05/15	6.1	665.46	3.2	648.84	644.00	3	16,784	0.02%
2024/05/14	3.2	623.93	4	631.00	645.00	-0.8	16,719	0.00%
2024/05/13	6.1	644.34	6.1	649.87	626.00	0	16,823	0.00%
2024/05/10	3.1	643.93	3	641.01	638.00	0.1	16,855	0.00%
2024/05/09	4.2	655.30	2	657.00	654.00	2.2	17,255	0.01%
2024/05/08	34.1	669.41	5	668.38	663.00	29.1	17,262	0.17%
2024/05/07	3	663.70	6.4	669.55	674.00	-3.4	17,568	-0.02%
2024/05/06	10.5	685.70	18.8	669.04	662.00	-8.3	17,471	-0.05%
2024/05/03	5	663.80	0.2	660.95	662.00	4.8	17,273	0.03%
2024/05/02	9.2	654.30	6	654.34	656.00	3.2	17,248	0.02%
2024/04/30	6.1	655.74	13.4	651.18	654.00	-7.3	17,183	-0.04%
2024/04/29	7.2	637.10	4	625.02	626.00	3.2	17,187	0.02%
2024/04/26	4.1	650.79	13.3	641.42	642.00	-9.1	17,374	-0.05%
2024/04/25	8.5	644.36	8	625.52	620.00	0.5	17,079	0.00%
2024/04/24	4	624.02	1.7	625.47	634.00	2.3	16,953	0.01%
2024/04/23	7.4	588.91	2	581.00	577.00	5.4	17,056	0.03%
2024/04/22	13.7	592.27	5	585.76	567.00	8.7	16,992	0.05%
2024/04/19	6.6	645.69	5.5	636.78	630.00	1.2	16,950	0.01%
2024/04/18	6	665.97	21.2	670.11	680.00	-15.2	16,936	-0.09%
2024/04/17	4.3	626.14	4.2	634.43	638.00	0.2	16,835	0.00%
2024/04/16	4	609.25	6	607.15	606.00	-2	16,828	-0.01%
2024/04/15	0.4	634.50	0.3	629.30	616.00	0.1	16,832	0.00%
2024/04/12	9.5	614.61	10.7	620.34	628.00	-1.2	16,897	-0.01%
2024/04/11	1.4	590.68	4	583.00	584.00	-2.6	16,653	-0.02%
2024/04/10	1.1	567.27	1	557.57	555.00	0.1	16,608	0.00%
2024/04/09	1.3	572.63	2	576.93	577.00	-0.7	16,586	0.00%
2024/04/08	11.1	582.43	5	581.80	570.00	6.1	16,528	0.04%
2024/04/03	6.4	551.62	9	548.67	546.00	-2.6	16,589	-0.02%
2024/04/02	13.2	539.63	1	538.04	533.00	12.2	16,497	0.07%
2024/04/01	3.1	558.95	2	554.00	554.00	1.1	16,476	0.01%
2024/03/29	4.3	551.33	4	543.27	546.00	0.2	16,382	0.00%
2024/03/28	6.4	531.11	3	526.67	542.00	3.4	16,272	0.02%
2024/03/27	5.8	539.94	2.2	533.60	534.00	3.6	16,176	0.02%
2024/03/26	3.4	556.18	3.1	554.47	541.00	0.3	16,093	0.00%
2024/03/25	0.5	584.51	4	590.25	583.00	-3.5	15,929	-0.02%
2024/03/22	6	590.33	3.5	585.58	589.00	2.5	15,868	0.02%
2024/03/21	7.6	586.32	7.5	584.61	585.00	0	15,767	0.00%
2024/03/20	17.4	574.64	14	571.14	567.00	3.4	15,677	0.02%
2024/03/19	5.1	606.70	6.1	596.85	569.00	-1	15,465	-0.01%
2024/03/18	8	616.38	7	616.99	623.00	1	15,226	0.01%
2024/03/15	15.2	576.52	15.6	582.43	599.00	-0.4	15,013	0.00%
2024/03/14	10.8	566.37	7.2	563.28	556.00	3.5	14,674	0.02%
2024/03/13	16.9	645.77	11	631.19	617.00	5.8	14,414	0.04%
2024/03/12	14.1	632.35	16.2	631.89	643.00	-2.1	13,964	-0.01%
2024/03/11	13.2	596.65	7	597.72	585.00	6.2	13,651	0.05%
2024/03/08	7.2	596.65	15.1	583.06	574.00	-7.8	13,426	-0.06%
2024/03/07	5.5	600.12	8.2	607.21	599.00	-2.7	13,269	-0.02%
2024/03/06	11.1	616.23	10.1	611.71	630.00	1	12,946	0.01%
2024/03/05	14	576.00	10	582.78	585.00	4	12,713	0.03%
2024/03/04	4.2	554.02	6	557.67	554.00	-1.8	12,560	-0.01%
2024/03/01	5.1	544.47	14	539.07	539.00	-8.9	12,472	-0.07%
2024/02/29	12	524.17	7.2	522.05	532.00	4.8	12,399	0.04%
2024/02/27	2	513.95	1	505.00	508.00	1	12,167	0.01%
2024/02/26	0.2	495.25	1.1	494.51	500.00	-0.9	12,143	-0.01%
2024/02/23	12.3	509.93	10.2	501.82	498.50	2.1	12,107	0.02%
2024/02/22	8	520.76	4.3	517.96	520.00	3.7	12,045	0.03%
2024/02/21	7.6	490.14	6.1	492.85	495.00	1.6	12,019	0.01%
2024/02/20	7.7	477.36	10.5	477.69	483.00	-2.8	11,975	-0.02%
2024/02/19	14.1	497.30	17.5	499.53	486.00	-3.4	11,954	-0.03%
2024/02/16	22.1	514.36	24	515.66	510.00	-2	12,023	-0.02%
2024/02/15	6	527.01	6.1	529.46	534.00	-0.1	12,017	0.00%
2024/02/05	4	486.50	7	486.14	485.50	-3	11,947	-0.03%
2024/02/02	10	476.45	12.5	478.25	478.00	-2.4	11,799	-0.02%
2024/02/01	23.1	444.69	31.1	448.40	457.50	-7.9	11,601	-0.07%
2024/01/31	27.1	425.09	22	424.11	425.50	5.1	11,272	0.05%
2024/01/30	18.1	404.45	33.1	418.46	429.50	-14.9	11,110	-0.13%
2024/01/29	14	389.50	23	388.06	390.50	-9	10,854	-0.08%
2024/01/26	31	384.60	20.8	382.56	386.00	10.2	10,868	0.09%
2024/01/25	32	394.30	29	389.55	389.50	3	10,898	0.03%
2024/01/24	2	386.00	2.1	383.60	387.50	-0.1	10,774	0.00%
2024/01/23	4	380.75	9	381.99	386.50	-5	10,805	-0.05%
2024/01/22	30	363.89	60.1	373.31	380.50	-30.1	10,603	-0.28%
2024/01/19	29	342.83	31	344.66	346.00	-2	10,366	-0.02%
2024/01/18	18	349.69	2.3	335.64	334.50	15.8	10,347	0.15%
2024/01/17	25.1	352.30	27	355.53	343.50	-1.9	10,285	-0.02%
2024/01/16	5	342.09	10	340.10	343.00	-5	10,244	-0.05%
2024/01/15	27.2	338.08	19	339.79	334.00	8.2	10,224	0.08%
2024/01/12	11	352.95	10.1	350.30	350.00	0.9	10,164	0.01%
2024/01/11	2	338.73	3.3	342.42	346.50	-1.3	9,909	-0.01%
2024/01/10	3	322.36	0.1	326.30	329.00	2.9	9,844	0.03%
2024/01/09	0.3	311.66	4	315.00	315.00	-3.7	9,708	-0.04%
2024/01/08	9.1	314.22	3	306.17	301.50	6.1	9,633	0.06%
2024/01/04	7	327.86	3	320.67	319.00	4	9,564	0.04%
2024/01/03	4	330.63	3	332.50	329.00	1	9,628	0.01%
2024/01/02	2	328.75	117	333.25	329.50	-115	9,615	-1.20%	大賣/鉅額交易
2023/12/29	4	328.91	7	328.09	336.50	-3	9,631	-0.03%
2023/12/28	3	322.33	5.1	322.81	318.00	-2.1	9,477	-0.02%
2023/12/27	3	314.99	10.1	323.19	324.50	-7.1	9,478	-0.07%
2023/12/26	3	307.00	0.4	307.87	311.00	2.6	9,542	0.03%
2023/12/25	1	309.50	1.1	310.53	309.50	-0.1	9,822	0.00%
2023/12/22	0	305.50	1	307.00	307.00	-1	9,954	-0.01%
2023/12/21	4	295.50	4	297.74	301.50	0	10,189	0.00%
2023/12/20	3	301.83	0	0.00	299.50	3	10,278	0.03%
2023/12/19	3	298.67	3	299.83	302.50	0	10,483	0.00%
2023/12/18	2	301.53	1	298.03	299.50	1	10,603	0.01%
2023/12/15	1.1	301.96	2.2	299.68	298.00	-1.1	10,803	-0.01%
2023/12/14	3	305.88	3	307.99	306.00	0	10,986	0.00%
2023/12/13	2	301.75	0	302.00	300.50	2	11,067	0.02%
2023/12/12	4	309.63	0.6	307.75	306.50	3.4	11,063	0.03%
2023/12/11	1.5	305.17	8	310.00	308.00	-6.5	11,153	-0.06%
2023/12/08	1	305.01	2	304.26	304.50	-1	11,191	-0.01%
2023/12/07	6	295.50	5	298.90	301.50	1	11,204	0.01%
2023/12/06	3	297.00	1	297.00	296.50	2	11,269	0.02%
2023/12/05	8	282.45	3	286.00	286.00	5	11,267	0.04%
2023/12/04	2.4	293.08	0	0.00	290.50	2.4	11,225	0.02%
2023/12/01	5	304.10	2	303.75	302.50	3	11,216	0.03%
2023/11/30	1.1	300.45	3	304.02	308.00	-1.9	11,223	-0.02%
2023/11/29	6	303.35	2	304.00	301.00	4	11,179	0.04%
2023/11/28	5.3	299.55	2	300.75	300.50	3.3	11,199	0.03%
2023/11/27	3.3	304.84	5	309.63	298.00	-1.7	11,295	-0.02%
2023/11/24	1.1	320.72	3	323.00	322.50	-1.9	11,225	-0.02%
2023/11/22	6	327.50	1	325.00	327.00	5	11,240	0.04%
2023/11/21	5	332.90	2.1	328.89	327.00	2.9	11,394	0.03%
2023/11/20	2.1	319.20	3.1	320.44	329.50	-0.9	11,601	-0.01%
2023/11/17	4	317.88	10	317.00	318.00	-6	11,533	-0.05%
2023/11/16	2	316.75	0	0.00	316.00	2	11,591	0.02%
2023/11/15	2.2	331.03	2	322.99	313.50	0.2	11,587	0.00%
2023/11/14	0	328.00	11.1	323.82	325.00	-11.1	11,556	-0.10%
2023/11/13	0	0.00	0.1	317.50	318.50	-0.1	11,586	0.00%
2023/11/10	0.1	315.00	0.1	317.19	314.50	0	11,647	0.00%
2023/11/09	2	318.49	2	317.25	316.50	0	11,745	0.00%
2023/11/08	6	317.75	2.2	319.09	313.00	3.8	11,836	0.03%
2023/11/07	0.2	312.33	0.1	310.57	311.00	0	11,949	0.00%
2023/11/06	6	311.67	1	311.90	315.00	5	12,182	0.04%
2023/11/03	0	0.00	2	300.50	297.00	-2	12,505	-0.02%
2023/11/02	1	297.48	1	298.49	299.50	0	12,747	0.00%
2023/11/01	0	0.00	0.1	286.00	285.50	-0.1	13,055	0.00%
2023/10/31	3	285.83	0	0.00	283.50	3	13,293	0.02%
2023/10/30	1	304.50	1	298.65	298.50	0	13,521	0.00%
2023/10/27	1.2	300.46	1.4	298.21	296.50	-0.2	13,680	0.00%
2023/10/26	2.1	306.46	3.1	306.46	301.50	-1	13,925	-0.01%
2023/10/25	8	317.25	11	315.27	313.00	-3	14,064	-0.02%
2023/10/24	25.2	316.43	19	312.37	318.00	6.2	14,224	0.04%
2023/10/23	2.4	305.17	2	301.56	297.00	0.4	14,195	0.00%
2023/10/20	3.1	308.60	3	310.99	308.50	0.1	14,432	0.00%
2023/10/19	6	292.60	3	291.33	299.00	3	14,621	0.02%
2023/10/18	4.2	300.21	0.1	301.00	294.00	4.1	14,918	0.03%
2023/10/17	2	328.75	2	323.00	319.50	0	15,011	0.00%
2023/10/16	2.1	328.24	0	331.00	325.50	2.1	15,049	0.01%
2023/10/13	6	342.00	7	338.99	337.00	-1	15,194	-0.01%
2023/10/12	3	345.33	2	343.74	342.00	1	15,286	0.01%
2023/10/11	4	351.50	4	343.16	336.50	0	15,413	0.00%
2023/10/06	3.1	349.63	10	347.75	348.50	-6.9	15,690	-0.04%
2023/10/05	3.1	347.32	4	347.50	344.00	-0.9	15,923	-0.01%
2023/10/04	1	334.50	1	344.00	345.00	0	15,976	0.00%
2023/10/03	0	0.00	0.1	346.09	340.00	-0.1	15,965	0.00%
2023/10/02	18.1	348.40	16	344.10	342.50	2.1	16,091	0.01%
2023/09/28	15.1	335.54	22.1	337.07	341.00	-7	16,017	-0.04%
2023/09/27	0	0.00	4.5	311.93	321.00	-4.5	15,898	-0.03%
2023/09/26	12	311.70	3.3	314.80	313.50	8.8	15,995	0.05%
2023/09/25	9	298.17	26	297.58	297.00	-17	16,091	-0.11%
2023/09/22	9.6	293.53	5.1	296.57	297.50	4.6	16,369	0.03%
2023/09/21	3	275.83	3	277.83	280.00	0	16,169	0.00%
2023/09/20	49	283.91	47.1	288.68	281.00	2	16,119	0.01%
2023/09/19	24.4	292.50	12	281.08	278.00	12.4	16,033	0.08%
2023/09/18	4.4	307.58	12	296.54	293.50	-7.6	15,942	-0.05%
2023/09/15	2	317.25	2	316.04	320.00	0	15,953	0.00%
2023/09/14	10	317.45	9	316.89	318.00	1	16,122	0.01%
2023/09/13	4	301.77	56.3	305.23	304.00	-52.3	16,333	-0.32%
2023/09/12	4.2	307.30	134	308.87	306.00	-129.8	16,622	-0.78%	大賣/鉅額交易
2023/09/11	7.2	319.89	5	320.98	311.50	2.2	16,910	0.01%
2023/09/08	13	339.81	12	343.88	337.00	1	16,934	0.01%
2023/09/07	4	335.88	4.5	340.28	342.00	-0.5	17,183	0.00%
2023/09/06	17	341.98	17.6	344.62	343.50	-0.5	17,207	0.00%
2023/09/05	0	0.00	7	326.64	330.50	-7	17,309	-0.04%
2023/09/04	1.1	328.36	1	329.50	328.50	0.1	17,401	0.00%
2023/09/01	1.3	330.88	1.3	336.88	329.00	-0.1	17,523	0.00%
2023/08/31	7.4	329.86	12.2	331.48	334.50	-4.8	17,651	-0.03%
2023/08/30	9.1	343.53	2	338.50	335.50	7.1	17,734	0.04%
2023/08/29	5.1	349.71	1	340.00	335.00	4.1	17,933	0.02%
2023/08/28	2.2	356.52	3	342.00	338.50	-0.8	18,015	0.00%
2023/08/25	22	359.52	12	358.05	354.00	10	18,063	0.06%
2023/08/24	9	379.33	17.3	389.66	387.00	-8.3	17,950	-0.05%
2023/08/23	2	359.75	13	361.00	356.00	-11	17,909	-0.06%
2023/08/22	10.2	364.77	7	362.00	350.50	3.2	18,218	0.02%
2023/08/21	4	352.00	7	353.79	353.50	-3	18,518	-0.02%
2023/08/18	9	354.33	1.2	357.26	352.00	7.8	18,472	0.04%
2023/08/17	0	356.50	3.1	360.48	363.00	-3	18,342	-0.02%
2023/08/16	2	340.50	2.1	342.56	350.00	-0.1	18,270	0.00%
2023/08/15	1	339.56	2.1	340.33	343.50	-1.1	18,323	-0.01%
2023/08/14	1	321.50	5	320.40	319.00	-4	18,425	-0.02%
2023/08/11	9	317.50	18	319.69	321.00	-9	18,409	-0.05%
2023/08/10	21.3	320.76	4.5	327.72	314.50	16.8	18,368	0.09%
2023/08/09	12	363.47	7.3	358.37	349.00	4.7	18,241	0.03%
2023/08/08	2	353.75	3	356.65	358.00	-1	17,976	-0.01%
2023/08/07	7.1	350.78	5	348.80	349.50	2.1	17,883	0.01%
2023/08/04	9	332.63	4	331.54	338.00	5	17,657	0.03%
2023/08/02	23	318.28	42	321.35	315.50	-19	17,537	-0.11%
2023/08/01	6	321.08	12.2	325.02	328.00	-6.2	17,424	-0.04%
2023/07/31	12.1	338.45	4.1	331.15	322.00	8	17,773	0.04%
2023/07/28	25	340.69	42.1	351.39	352.00	-17	17,986	-0.09%
2023/07/27	2	354.50	4	356.50	340.00	-2	17,903	-0.01%
2023/07/26	27.3	343.56	1.2	345.03	343.50	26	17,910	0.15%
2023/07/25	8.1	352.60	7.6	356.82	340.50	0.5	17,963	0.00%
2023/07/24	18.1	346.81	6.2	344.23	344.00	11.9	17,926	0.07%
2023/07/21	8.1	331.49	14.1	331.14	339.00	-6	17,679	-0.03%
2023/07/20	10	305.56	12.1	307.70	308.50	-2	17,321	-0.01%
2023/07/19	14	289.68	13	291.65	291.50	1	17,096	0.01%
2023/07/18	10	284.01	15	291.10	293.00	-5	17,121	-0.03%
2023/07/17	15	285.80	8	283.63	285.00	7	17,009	0.04%
2023/07/14	9	295.00	10	298.73	293.50	-1	16,859	-0.01%
2023/07/13	29	297.66	46.5	300.90	288.00	-17.5	16,774	-0.10%
2023/07/12	10.1	291.03	10	288.50	287.50	0.1	16,420	0.00%
2023/07/11	165	281.19	0	284.00	283.50	165	16,252	1.02%	大買/鉅額交易
2023/07/10	7	273.30	7	272.58	273.00	0	16,127	0.00%
2023/07/07	4.2	276.00	15	273.43	270.00	-10.8	16,187	-0.07%
2023/07/06	4.1	272.15	9.5	274.39	273.50	-5.4	16,032	-0.03%
2023/07/05	31.4	284.83	11	284.90	280.50	20.3	15,958	0.13%
2023/07/04	25	290.68	17	291.71	292.00	8	15,805	0.05%
2023/07/03	25	291.04	15	291.33	293.00	10	15,627	0.06%
2023/06/30	23	265.52	26.1	263.89	271.00	-3.1	15,257	-0.02%
2023/06/29	7.1	246.77	1.2	246.88	246.50	5.9	14,969	0.04%
2023/06/28	7.1	243.19	9	243.56	241.50	-1.9	15,263	-0.01%
2023/06/27	6.1	242.21	5.1	240.04	235.00	1	15,506	0.01%
2023/06/26	7.1	242.33	7	243.86	250.00	0.1	15,806	0.00%
2023/06/21	1	249.00	4	250.25	249.50	-3	15,760	-0.02%
2023/06/20	5.1	253.00	3.2	251.64	252.00	1.9	16,021	0.01%
2023/06/19	5	254.91	8	254.69	254.50	-3	16,419	-0.02%
2023/06/16	19	244.21	15.7	243.30	247.00	3.3	16,302	0.02%
2023/06/15	32.9	233.31	39	234.26	237.00	-6.1	16,089	-0.04%
2023/06/14	4	221.75	2.8	221.66	224.00	1.2	15,750	0.01%
2023/06/13	15.8	217.51	12	218.62	219.50	3.8	15,654	0.02%
2023/06/12	1	206.50	1	206.07	205.50	0	15,370	0.00%
2023/06/09	5	209.45	6	211.17	209.50	-1	15,293	-0.01%
2023/06/08	6	202.75	9	201.28	200.50	-3	15,073	-0.02%
2023/06/07	3	206.82	13	207.62	208.00	-10	14,973	-0.07%
2023/06/06	1	202.50	3	202.83	203.50	-2	14,812	-0.01%
2023/06/05	23	198.41	22	197.73	200.00	1	14,614	0.01%
2023/06/02	19.2	204.32	10	205.90	202.00	9.2	14,364	0.06%
2023/06/01	5.1	203.70	12	201.50	207.00	-7	14,049	-0.05%
2023/05/31	7	197.36	5	198.49	197.50	2	13,851	0.01%
2023/05/30	9	201.89	3	201.17	201.50	6	13,707	0.04%
2023/05/29	26	210.62	10	207.26	206.00	16	13,717	0.12%
2023/05/26	20.1	204.23	19.1	204.62	208.00	1	13,795	0.01%
2023/05/25	19.9	197.70	23.1	198.11	197.50	-3.2	13,401	-0.02%
2023/05/24	4	184.87	5.1	183.93	187.00	-1	12,993	-0.01%
2023/05/23	3	183.00	0	0.00	182.50	3	12,930	0.02%
2023/05/22	2.8	181.95	0	0.00	182.50	2.8	12,861	0.02%
2023/05/19	1.7	184.25	2	183.25	184.00	-0.3	12,758	0.00%
2023/05/18	7	184.07	7	183.73	186.00	0	12,576	0.00%
2023/05/17	9	178.94	8.3	178.88	178.00	0.7	12,319	0.01%
2023/05/16	2.9	176.04	1	177.00	175.50	1.9	12,170	0.02%
2023/05/15	1.6	171.41	13.1	171.46	171.00	-11.4	11,977	-0.10%
2023/05/12	8.2	173.83	8.1	174.03	177.50	0.1	11,896	0.00%
2023/05/11	4.1	178.12	9	178.72	174.50	-5	11,760	-0.04%
2023/05/10	2	178.50	0.1	178.20	178.50	1.9	11,609	0.02%
2023/05/09	15.1	183.83	14	182.28	183.00	1	11,432	0.01%
2023/05/08	2	183.50	2	182.25	181.50	0	11,312	0.00%
2023/05/05	14.1	178.65	15.1	179.49	181.00	-1	11,073	-0.01%
2023/05/04	15.5	172.60	21	172.45	175.50	-5.5	10,617	-0.05%
2023/05/03	1	166.50	2	165.00	163.00	-1	10,134	-0.01%
2023/05/02	17	162.09	19.6	160.78	166.00	-2.6	10,026	-0.03%
2023/04/28	2.1	154.29	6	153.66	157.50	-3.9	9,717	-0.04%
2023/04/27	35.1	151.23	26.9	152.09	153.50	8.2	9,459	0.09%
2023/04/26	0.1	143.00	0	0.00	146.00	0.1	9,136	0.00%
2023/04/25	2.6	141.25	4	139.13	141.50	-1.4	9,007	-0.02%
2023/04/24	3.4	145.38	4	144.25	144.00	-0.6	8,916	-0.01%
2023/04/21	2	143.75	7.4	143.12	143.00	-5.4	8,814	-0.06%
2023/04/20	2	147.71	3.3	146.85	147.50	-1.3	8,651	-0.01%
2023/04/19	0	0.00	2	151.50	151.00	-2	8,530	-0.02%
2023/04/18	9	153.83	3	151.83	152.50	6	8,516	0.07%
2023/04/17	0	0.00	1	158.00	156.00	-1	8,347	-0.01%
2023/04/14	3	152.83	2	154.75	153.00	1	8,208	0.01%
2023/04/13	0	0.00	2	151.00	149.50	-2	8,043	-0.02%
2023/04/12	1	156.00	13	154.19	154.50	-12	7,957	-0.15%
2023/04/11	4	150.50	2.1	150.24	149.50	1.9	7,732	0.03%
2023/04/10	2.1	150.51	4	147.88	148.50	-2	7,604	-0.03%
2023/04/07	3	144.33	0.1	142.00	144.50	3	7,470	0.04%
2023/04/06	2.1	141.08	0	0.00	142.00	2.1	7,388	0.03%
2023/03/31	0	0.00	6	140.33	141.00	-6	7,282	-0.08%
2023/03/30	2	142.00	2.1	141.53	142.00	-0.1	7,269	0.00%
2023/03/29	17.1	145.06	7	142.29	142.50	10.1	7,205	0.14%
2023/03/28	1	143.00	3.1	144.75	142.00	-2.1	6,912	-0.03%
2023/03/27	67.1	150.61	11	148.55	148.50	56.1	6,662	0.84%
2023/03/24	4	141.75	1.1	139.86	142.50	2.9	6,298	0.05%
2023/03/23	31.1	138.15	30.2	138.51	138.50	0.9	6,175	0.01%
2023/03/22	22	131.89	21.3	133.99	136.50	0.7	5,757	0.01%
2023/03/21	0.3	125.64	2.2	126.39	126.50	-1.9	5,149	-0.04%
2023/03/20	8.1	121.49	5.1	120.88	119.00	3	4,971	0.06%
2023/03/17	0	0.00	12.1	116.45	115.50	-12.1	4,812	-0.25%
2023/03/16	0.1	116.50	7	115.07	115.00	-6.9	4,838	-0.14%
2023/03/15	0.1	115.50	4.2	113.32	114.50	-4.1	5,047	-0.08%
2023/03/14	2.1	110.56	0	0.00	109.50	2.1	5,272	0.04%
2023/03/13	10	113.00	3	112.00	112.50	7	5,747	0.12%
2023/03/10	8	113.63	2	114.75	113.50	6	5,772	0.10%
2023/03/09	0	0.00	1	117.50	117.50	-1	5,772	-0.02%
2023/03/08	2	117.25	1	117.50	119.00	1	5,795	0.02%
2023/03/07	2	118.25	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	2	119.50	2	119.00	118.50	0	5,809	0.00%
2023/03/02	1	117.50	2	118.75	119.00	-1	5,902	-0.02%
2023/03/01	3	116.67	5.1	117.69	119.00	-2.1	6,022	-0.03%
2023/02/24	2.4	121.67	24	120.94	120.50	-21.7	6,042	-0.36%
2023/02/23	0	115.00	1	116.00	116.50	-1	5,673	-0.02%
2023/02/22	2	112.25	0	0.00	115.00	2	5,678	0.04%
2023/02/20	1	113.00	2	114.97	114.50	-1	5,686	-0.02%
2023/02/17	3	115.67	3.1	115.01	114.50	-0.1	5,774	0.00%
2023/02/16	0.1	116.50	2	117.50	117.50	-1.9	5,924	-0.03%
2023/02/15	0	0.00	6	116.00	115.00	-6	5,991	-0.10%
2023/02/14	1	116.00	194.1	116.94	115.50	-193.1	5,955	-3.24%	大賣/鉅額交易
2023/02/13	0	0.00	23	116.91	117.50	-23	5,961	-0.39%
2023/02/10	13.1	114.75	25	116.78	115.50	-11.9	5,934	-0.20%
2023/02/09	234	116.59	12.1	116.41	116.00	221.9	5,894	3.76%	大買/鉅額交易
2023/02/08	4.2	114.39	3.2	114.68	115.00	1	5,839	0.02%
2023/02/07	1.2	109.70	1	111.00	110.50	0.2	5,763	0.00%
2023/02/06	11	109.59	1	111.38	111.50	10	5,778	0.17%
2023/02/03	0	0.00	2.2	112.27	112.00	-2.2	5,698	-0.04%
2023/02/02	8.2	110.49	583	108.67	112.00	-574.8	5,683	-10.11%	大賣/鉅額交易
2023/02/01	20.1	105.00	13	105.15	107.50	7.1	5,661	0.13%
2023/01/31	6	107.33	11	105.50	106.00	-5	5,633	-0.09%
2023/01/30	1	109.00	4	109.13	109.50	-3	5,610	-0.05%
2023/01/17	1	107.50	1	108.50	108.50	0	5,685	0.00%
2023/01/16	0	0.00	0	106.00	107.50	0	5,740	0.00%
2023/01/13	2	110.00	3	107.33	107.00	-1	5,815	-0.02%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2023/01/10	1	109.00	0.2	110.00	109.50	0.9	6,087	0.01%
2023/01/09	0.1	110.50	5	110.20	110.50	-4.9	6,199	-0.08%
2023/01/06	9.1	107.17	1	106.00	107.50	8.1	6,241	0.13%
2023/01/05	1	109.50	2	110.75	108.50	-1	6,307	-0.02%
2023/01/04	0	0.00	0	111.50	112.00	0	6,428	0.00%
2023/01/03	2	111.00	0	0.00	112.50	2	6,547	0.03%
2022/12/28	0	0.00	13	108.88	108.50	-13	7,231	-0.18%
2022/12/27	0	0.00	1	111.50	112.00	-1	7,296	-0.01%
2022/12/26	2	109.75	2	110.75	111.50	0	7,356	0.00%
2022/12/22	0.1	111.00	2	110.75	113.00	-1.9	7,479	-0.03%
2022/12/21	6	110.33	1	109.00	109.00	5	7,492	0.07%
2022/12/20	1	111.50	4	111.13	111.50	-3	7,465	-0.04%
2022/12/19	3	111.17	33.1	110.14	112.00	-30.1	7,423	-0.41%
2022/12/16	1	115.50	1	115.50	115.00	0	7,354	0.00%
2022/12/15	5.1	116.51	0	0.00	116.50	5.1	7,274	0.07%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	9	114.11	1	114.50	114.00	8	7,378	0.11%
2022/12/12	35	113.36	1.1	113.54	114.50	33.9	7,364	0.46%
2022/12/09	3	114.67	4	115.13	115.50	-1	7,331	-0.01%
2022/12/08	1.1	111.14	2	113.00	113.50	-0.9	7,301	-0.01%
2022/12/07	13	113.62	2	112.28	112.50	11	7,291	0.15%
2022/12/06	7	125.71	7.3	126.23	124.00	-0.3	7,067	0.00%
2022/12/05	3.1	124.66	25	124.80	127.00	-21.9	6,830	-0.32%
2022/12/01	0.1	114.50	1	115.00	114.50	-0.9	6,418	-0.01%
2022/11/30	0.1	113.50	3	113.50	113.00	-2.9	6,380	-0.05%
2022/11/29	0	0.00	0.1	111.00	112.00	-0.1	6,350	0.00%
2022/11/28	0.1	112.00	0	0.00	111.50	0.1	6,341	0.00%
2022/11/25	1	110.50	2	109.25	109.00	-1	6,329	-0.02%
2022/11/24	1	109.00	1.1	109.93	111.00	-0.1	6,331	0.00%
2022/11/23	1	108.50	13.1	110.03	110.00	-12.1	6,288	-0.19%
2022/11/22	2.1	106.54	3	106.51	106.00	-1	6,203	-0.02%
2022/11/21	0.1	103.00	1	104.50	104.00	-0.9	6,102	-0.02%
2022/11/18	1	103.50	0	0.00	102.00	1	6,164	0.02%
2022/11/17	3.1	102.55	0	0.00	103.00	3.1	6,154	0.05%
2022/11/16	8	102.44	3	102.67	102.00	5	6,146	0.08%
2022/11/15	8	100.95	9	101.44	102.00	-1	6,109	-0.02%
2022/11/14	28	104.75	12.2	104.47	104.50	15.8	6,180	0.26%
2022/11/11	15.1	110.07	3	110.33	110.00	12.1	6,032	0.20%
2022/11/10	1	106.00	1	105.00	106.00	0	5,932	0.00%
2022/11/08	0.1	108.50	1	106.00	106.00	-0.9	6,054	-0.01%
2022/11/07	1	107.50	0	0.00	107.50	1	6,090	0.02%
2022/11/04	1	105.00	0.1	105.50	106.00	1	6,176	0.02%
2022/11/03	0.1	105.00	0	0.00	106.50	0.1	6,505	0.00%
2022/11/02	0	0.00	2	104.00	104.00	-2	6,677	-0.03%
2022/11/01	2	102.50	1	102.00	102.50	1	6,835	0.01%
2022/10/31	0	0.00	0.1	102.50	102.00	-0.1	7,005	0.00%
2022/10/28	1.1	101.54	4	101.25	101.00	-2.9	7,098	-0.04%
2022/10/27	3.1	98.32	0.1	99.00	99.90	3	7,025	0.04%
2022/10/26	5.3	94.35	0.1	93.30	93.60	5.2	6,961	0.07%
2022/10/25	20.1	94.30	0	0.00	94.50	20.1	7,021	0.29%
2022/10/24	1	97.50	20	96.35	96.30	-19	7,034	-0.27%
2022/10/21	2	96.95	1	95.40	95.40	1	7,232	0.01%
2022/10/20	0.1	99.80	0	0.00	98.80	0.1	7,298	0.00%
2022/10/19	2	101.00	3	103.50	100.50	-1	7,443	-0.01%
2022/10/18	4	101.38	3	102.50	101.50	1	7,728	0.01%
2022/10/17	4	99.70	3	101.33	101.50	1	7,676	0.01%
2022/10/14	3.1	107.02	1.1	105.05	105.00	2	7,668	0.03%
2022/10/13	2	104.75	4.1	105.49	103.50	-2.1	7,679	-0.03%
2022/10/12	10.1	104.03	12	107.54	107.00	-1.9	7,677	-0.02%
2022/10/11	0	0.00	1.1	105.37	104.00	-1.1	7,667	-0.01%
2022/10/07	8.6	113.05	2.5	111.10	110.50	6.1	7,651	0.08%
2022/10/06	11	114.45	10.1	115.54	116.00	0.9	7,630	0.01%
2022/10/05	4.1	119.27	29.1	120.15	119.50	-25	7,570	-0.33%
2022/10/04	2	110.50	4	112.63	114.00	-2	7,428	-0.03%
2022/10/03	3	107.83	2	108.75	108.00	1	7,618	0.01%
2022/09/30	1	111.00	2.5	109.80	111.50	-1.5	7,715	-0.02%
2022/09/29	5	109.70	2	109.98	108.00	3	7,874	0.04%
2022/09/28	2	110.75	0.1	112.00	109.00	2	7,978	0.02%
2022/09/27	1.1	112.57	3	114.50	116.00	-1.9	7,948	-0.02%
2022/09/26	0.3	111.00	0.1	111.72	111.00	0.2	8,022	0.00%
2022/09/23	0.1	116.50	3	115.83	115.50	-2.9	8,156	-0.04%
2022/09/22	4	115.38	1	117.00	115.00	3	8,172	0.04%
2022/09/21	1	116.00	2.1	117.94	116.00	-1.1	8,174	-0.01%
2022/09/20	2	116.75	7	116.00	117.00	-5	8,159	-0.06%
2022/09/16	0.1	114.50	2	114.00	113.50	-1.9	8,157	-0.02%
2022/09/15	1	114.50	1	115.00	113.50	0	8,205	0.00%
2022/09/14	4	111.38	3.1	113.44	113.50	1	8,289	0.01%
2022/09/13	3	114.17	1.1	113.03	113.00	1.9	8,435	0.02%
2022/09/12	1.2	109.52	13.2	112.99	112.00	-12	8,485	-0.14%
2022/09/08	7.1	106.63	7	107.36	107.50	0.1	8,486	0.00%
2022/09/07	12.1	106.75	0.1	106.00	105.50	12	8,494	0.14%
2022/09/06	1.2	101.55	1	102.00	102.00	0.2	8,492	0.00%
2022/09/05	0.1	104.50	0	0.00	103.50	0.1	8,586	0.00%
2022/09/01	0	0.00	4	105.00	105.50	-4	8,692	-0.05%
2022/08/31	1	108.50	0.1	108.00	108.50	0.9	8,743	0.01%
2022/08/30	3.1	107.52	1	108.00	107.50	2.1	8,780	0.02%
2022/08/29	4	108.00	2	108.25	108.00	2	8,954	0.02%
2022/08/26	1	110.00	1.2	111.75	113.00	-0.2	8,986	0.00%
2022/08/25	19	112.42	11	112.05	112.00	8	8,989	0.09%
2022/08/24	1	117.50	3	117.00	117.00	-2	8,989	-0.02%
2022/08/23	0	0.00	16	117.75	117.50	-16	9,067	-0.18%
2022/08/22	1	118.00	1	117.00	117.00	0	9,174	0.00%
2022/08/19	39	119.44	13	119.23	117.00	26	9,415	0.28%
2022/08/18	2	119.25	1	119.00	119.50	1	9,735	0.01%
2022/08/16	0	0.00	44.1	120.97	119.00	-44.1	10,639	-0.41%
2022/08/15	2	119.50	44	118.74	119.50	-42	10,651	-0.39%
2022/08/12	0.1	116.00	27	115.56	117.50	-27	10,695	-0.25%
2022/08/11	1	113.00	1	114.00	114.50	0	10,707	0.00%
2022/08/10	39	114.24	5.1	115.98	112.50	34	10,693	0.32%
2022/08/09	15.1	119.07	1.1	118.46	119.00	14	10,339	0.14%
2022/08/08	14.1	117.48	1	113.50	118.00	13.1	10,169	0.13%
2022/08/05	5	112.00	3	111.66	112.50	2	10,008	0.02%
2022/08/04	1	111.50	2	111.25	113.00	-1	9,857	-0.01%
2022/08/03	0	0.00	1.1	114.45	115.00	-1.1	9,804	-0.01%
2022/08/02	0.1	114.00	1	114.00	115.00	-0.9	9,884	-0.01%
2022/08/01	1	115.00	0	115.50	115.50	1	9,904	0.01%
2022/07/29	3	118.33	2	118.25	118.00	1	9,828	0.01%
2022/07/28	6	115.33	8	117.31	117.00	-2	9,825	-0.02%
2022/07/27	7	114.71	8.1	115.65	116.00	-1.1	9,627	-0.01%
2022/07/26	6	113.00	28.1	112.75	114.00	-22.1	9,545	-0.23%
2022/07/25	16.2	111.94	64.1	110.08	112.50	-47.9	9,366	-0.51%
2022/07/22	0	0.00	0	103.50	104.50	0	9,081	0.00%
2022/07/21	2	103.50	5	104.10	105.50	-3	9,142	-0.03%
2022/07/20	1	105.50	36.1	106.25	105.00	-35.1	9,118	-0.38%
2022/07/19	1.1	106.00	81.1	105.61	105.00	-80	9,191	-0.87%
2022/07/18	0.1	103.00	6	103.33	104.00	-5.9	9,222	-0.06%
2022/07/15	6	101.08	5.1	101.00	101.00	0.9	9,329	0.01%
2022/07/14	6.1	98.60	15	98.74	101.00	-8.9	9,371	-0.10%
2022/07/13	9	97.62	10	97.11	96.80	-1	9,530	-0.01%
2022/07/12	4	97.05	3.1	95.42	96.00	1	9,385	0.01%
2022/07/11	5	99.40	16.1	99.18	98.40	-11.1	9,361	-0.12%
2022/07/08	0.1	96.00	3.1	96.10	96.10	-3	9,174	-0.03%
2022/07/07	2.1	87.30	2.2	86.86	87.40	-0.1	9,072	0.00%
2022/07/06	0.1	82.40	0	0.00	82.60	0.1	8,964	0.00%
2022/07/05	0.1	86.60	50	85.70	87.20	-49.9	9,052	-0.55%
2022/07/04	1	86.50	0.1	85.60	85.30	0.9	9,143	0.01%
2022/07/01	7	90.49	30	89.32	86.90	-23	9,169	-0.25%
2022/06/30	5.2	93.50	0	93.20	93.10	5.2	9,079	0.06%
2022/06/29	16	96.70	0	0.00	97.10	16	9,182	0.17%
2022/06/28	1	99.50	3.1	100.95	98.60	-2.1	9,461	-0.02%
2022/06/27	1	99.90	0	0.00	99.90	1	10,427	0.01%
2022/06/24	1.1	94.45	19	94.91	95.40	-17.9	10,640	-0.17%
2022/06/23	6	92.95	1	95.00	93.90	5	10,989	0.05%
2022/06/22	15	92.91	8.1	96.52	92.60	6.9	11,371	0.06%
2022/06/21	8.1	96.42	25	96.43	98.10	-16.9	11,436	-0.15%
2022/06/20	19	99.16	19	100.71	98.00	0	11,817	0.00%
2022/06/17	16	103.37	1	103.00	103.00	15	12,397	0.12%
2022/06/16	16	108.09	25.1	106.58	103.50	-9.1	12,956	-0.07%
2022/06/15	9	105.89	3	106.67	106.00	6	13,337	0.04%
2022/06/14	4.1	107.49	8	108.06	108.00	-3.9	13,563	-0.03%
2022/06/13	2	103.00	3	103.67	106.00	-1	13,810	-0.01%
2022/06/10	2	104.75	2	104.75	105.00	0	14,157	0.00%
2022/06/09	0	106.00	38	105.13	105.00	-38	14,408	-0.26%
2022/06/08	0.1	107.00	6	107.50	107.50	-5.9	14,810	-0.04%
2022/06/07	9	107.11	8.1	107.00	108.00	1	15,523	0.01%
2022/06/06	5	110.00	2	110.50	111.00	3	15,767	0.02%
2022/06/02	5	113.70	7	113.00	112.00	-2	16,055	-0.01%
2022/06/01	1.1	111.64	1	112.50	112.50	0.1	16,225	0.00%
2022/05/31	27	113.78	6	111.75	113.00	21	16,439	0.13%
2022/05/30	8	114.38	5	114.10	114.50	3	16,554	0.02%
2022/05/27	25	115.88	18	113.67	113.50	7	16,680	0.04%
2022/05/26	16	118.47	17.2	118.88	117.00	-1.2	16,551	-0.01%
2022/05/25	12.2	114.26	37.1	116.26	118.00	-24.8	16,330	-0.15%
2022/05/24	14	113.68	13.1	112.07	109.00	0.9	16,110	0.01%
2022/05/23	13.1	112.30	3	111.17	112.00	10.1	16,307	0.06%
2022/05/20	7	110.79	4.1	110.16	109.50	2.9	16,605	0.02%
2022/05/19	2.1	110.00	0.1	107.00	111.00	2	16,725	0.01%
2022/05/18	21.1	109.00	22.1	108.71	109.00	-1	17,036	-0.01%
2022/05/17	8.1	105.69	3	104.83	105.00	5.1	17,376	0.03%
2022/05/16	1	104.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	0	0.00	1	104.00	105.00	-1	17,601	-0.01%
2022/05/12	4	102.75	2.1	102.74	102.00	2	17,747	0.01%
2022/05/11	7	105.00	10.1	104.70	103.50	-3.1	18,072	-0.02%
2022/05/10	8.1	103.81	3	103.00	105.50	5.1	18,149	0.03%
2022/05/09	3	101.50	2	101.25	101.00	1	18,376	0.01%
2022/05/06	1	105.50	2	104.50	105.50	-1	18,654	-0.01%
2022/05/05	0	0.00	3	108.00	108.00	-3	18,938	-0.02%
2022/05/04	13	106.00	10	105.85	105.00	3	19,012	0.02%
2022/05/03	1.1	105.56	2	107.50	106.00	-0.9	19,277	0.00%
2022/04/29	30	106.00	38	104.92	104.50	-8	19,729	-0.04%
2022/04/28	8	103.63	4.1	102.72	103.50	3.9	20,507	0.02%
2022/04/27	27.1	101.14	37	101.38	104.00	-9.9	21,072	-0.05%
2022/04/26	21	106.02	6	103.50	103.00	15	21,428	0.07%
2022/04/25	10	103.70	3	104.00	105.00	7	21,669	0.03%
2022/04/22	12	108.21	1.2	110.61	107.00	10.9	21,647	0.05%
2022/04/21	14	111.14	32.2	111.24	113.50	-18.2	21,616	-0.08%
2022/04/20	7	107.64	2	108.50	107.50	5	21,379	0.02%
2022/04/19	22.1	109.06	29	107.43	106.00	-6.9	21,257	-0.03%
2022/04/18	2	104.50	10	105.60	103.50	-8	20,999	-0.04%
2022/04/15	9	105.83	11.2	108.22	104.50	-2.2	20,972	-0.01%
2022/04/14	6	108.50	3	108.00	108.00	3	20,931	0.01%
2022/04/13	5	105.70	5	105.90	105.50	0	20,946	0.00%
2022/04/12	11.1	108.90	21	105.81	105.50	-9.9	20,977	-0.05%
2022/04/11	11	107.64	12.1	106.21	106.50	-1.1	20,947	-0.01%
2022/04/08	9	113.00	12	113.75	112.00	-3	20,789	-0.01%
2022/04/07	21	111.79	13	115.38	111.00	8	20,651	0.04%
2022/04/06	15	114.00	1.3	114.50	113.00	13.8	20,526	0.07%
2022/04/01	27	114.31	6	114.67	114.50	21	20,440	0.10%
2022/03/31	25.1	119.02	26	118.94	116.50	-0.9	20,269	0.00%
2022/03/30	47.3	121.96	66.1	122.68	117.00	-18.8	19,995	-0.09%
2022/03/29	16.3	119.12	10.4	118.09	116.50	5.9	19,004	0.03%
2022/03/28	19	117.05	15.1	118.10	119.00	3.9	18,706	0.02%
2022/03/25	16.4	114.21	25	113.34	117.00	-8.6	18,350	-0.05%
2022/03/24	33	111.98	10	112.30	111.50	23	17,934	0.13%
2022/03/23	60	117.03	78.1	117.74	115.00	-18.1	17,788	-0.10%
2022/03/22	33.2	116.65	33.1	116.29	118.00	0.1	17,269	0.00%
2022/03/21	60	111.23	72.1	111.03	112.50	-12.1	16,587	-0.07%
2022/03/18	43.1	107.14	29	107.74	110.00	14.1	15,987	0.09%
2022/03/17	47	106.35	27	106.50	106.50	20	15,551	0.13%
2022/03/16	23	106.98	22.1	104.98	106.00	0.9	15,400	0.01%
2022/03/15	21	111.02	32	109.80	106.00	-11	15,788	-0.07%
2022/03/14	51	120.84	11.1	118.33	117.00	39.9	15,461	0.26%
2022/03/11	30	121.12	13	122.50	122.50	17	15,218	0.11%
2022/03/10	39	121.72	39	119.86	119.50	0	14,819	0.00%
2022/03/09	17	112.56	24	113.13	116.00	-7	14,134	-0.05%
2022/03/08	24	105.88	24	106.60	105.50	0	13,742	0.00%
2022/03/07	5	105.90	7	105.57	105.50	-2	13,508	-0.01%
2022/03/04	15	114.53	12	114.21	113.00	3	13,440	0.02%
2022/03/03	5.1	108.52	9	112.11	112.00	-3.9	13,288	-0.03%
2022/03/02	8	109.75	15	109.50	108.50	-7	13,178	-0.05%
2022/03/01	4.1	110.90	4	112.50	111.00	0.1	13,077	0.00%
2022/02/25	15	112.93	7	110.29	110.00	8	13,177	0.06%
2022/02/24	11	112.41	12.2	113.23	113.00	-1.2	13,279	-0.01%
2022/02/23	36.1	115.50	31	115.63	114.50	5.1	13,465	0.04%
2022/02/22	4.3	108.69	5	110.30	110.00	-0.7	13,330	-0.01%
2022/02/21	8	111.06	8	109.94	110.00	0	13,121	0.00%
2022/02/18	16.1	112.54	13	112.19	114.00	3.1	12,934	0.02%
2022/02/17	5	107.70	11	110.05	112.50	-6	12,625	-0.05%
2022/02/16	2	103.50	3	104.67	103.00	-1	12,365	-0.01%
2022/02/15	3	104.50	6	104.75	103.00	-3	12,811	-0.02%
2022/02/14	3	105.67	6	105.67	105.50	-3	13,044	-0.02%
2022/02/11	15	106.90	10	106.85	106.00	5	13,289	0.04%
2022/02/10	8	103.63	13	104.85	104.00	-5	13,683	-0.04%
2022/02/09	2	102.75	2	103.00	106.00	0	13,551	0.00%
2022/02/08	15	97.19	11	100.10	101.50	4	13,291	0.03%
2022/02/07	13	94.20	10	94.63	95.40	3	12,990	0.02%
2022/01/26	7	91.86	5	92.80	92.80	2	12,748	0.02%
2022/01/25	2	95.20	20	93.06	92.30	-18	12,853	-0.14%
2022/01/24	31	97.29	19.5	96.67	95.00	11.5	12,721	0.09%
2022/01/21	90	98.85	98	99.42	99.20	-8	12,384	-0.06%
2022/01/20	44	96.75	41	97.00	98.00	3	11,863	0.03%
2022/01/19	31.5	94.79	37.1	94.09	95.70	-5.6	11,540	-0.05%
2022/01/18	20	90.97	20	91.23	91.20	0	11,474	0.00%
2022/01/17	1	88.00	3	89.00	89.20	-2	11,991	-0.02%
2022/01/14	6	82.72	3	83.83	83.90	3	13,041	0.02%
2022/01/11	0	0.00	1	87.50	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	3	87.33	87.40	-3	13,273	-0.02%
2022/01/07	4	87.65	0	0.00	86.30	4	13,285	0.03%
2022/01/06	2	88.20	2	88.70	89.50	0	13,263	0.00%
2022/01/05	16	90.00	1	89.50	90.20	15	13,306	0.11%
2022/01/04	0	0.00	2	89.70	88.80	-2	13,290	-0.02%
2022/01/03	0	0.00	7	89.46	89.00	-7	13,260	-0.05%
2021/12/30	3	88.70	0	0.00	88.20	3	13,268	0.02%
2021/12/29	0	0.00	3	88.40	88.70	-3	13,371	-0.02%
2021/12/24	1	88.10	1	88.20	87.70	0	13,957	0.00%
2021/12/22	3	86.37	2	86.80	87.10	1	14,289	0.01%
2021/12/21	1	85.90	0	0.00	86.00	1	14,801	0.01%
2021/12/20	2	85.70	0	0.00	85.10	2	15,089	0.01%
2021/12/17	13	88.01	3	87.63	86.90	10	15,701	0.06%
2021/12/16	21	88.14	8	88.94	89.20	13	16,278	0.08%
2021/12/15	3	86.63	6	86.85	86.70	-3	16,645	-0.02%
2021/12/14	2	86.80	0	0.00	87.00	2	16,959	0.01%
2021/12/13	1	87.50	4.2	88.63	89.10	-3.2	17,018	-0.02%
2021/12/10	6	87.85	2	87.80	87.80	4	16,987	0.02%
2021/12/09	23.3	91.61	18	91.76	88.70	5.3	16,870	0.03%
2021/12/08	1	89.10	4	89.33	89.30	-3	16,151	-0.02%
2021/12/07	2	87.90	6	87.68	87.60	-4	16,191	-0.02%
2021/12/06	4	88.23	2	89.15	89.20	2	16,177	0.01%
2021/12/03	3	87.73	8	88.08	87.70	-5	16,217	-0.03%
2021/12/02	13	86.95	3	86.00	86.00	10	16,447	0.06%
2021/12/01	1	88.60	3	88.40	88.50	-2	16,551	-0.01%
2021/11/30	3	88.07	4	88.33	88.40	-1	16,673	-0.01%
2021/11/29	4	83.48	14	84.59	86.50	-10	16,724	-0.06%
2021/11/26	3	84.10	5	84.54	85.40	-2	16,819	-0.01%
2021/11/25	17	85.98	11	85.53	85.80	6	16,717	0.04%
2021/11/24	14	88.46	104	88.13	87.30	-90	16,584	-0.54%	大賣/
2021/11/23	108	89.50	6	89.75	89.50	102	16,358	0.62%	大買/鉅額交易
2021/11/22	15	89.51	26.1	89.34	88.40	-11.1	15,994	-0.07%
2021/11/19	16	87.24	24	88.31	87.60	-8	15,509	-0.05%
2021/11/18	9	84.42	7	84.34	83.50	2	15,085	0.01%
2021/11/17	7	82.39	20	82.46	82.50	-13	14,939	-0.09%
2021/11/16	2	81.70	9	81.47	82.00	-7	14,907	-0.05%
2021/11/15	5	81.16	11	80.96	81.20	-6	14,880	-0.04%
2021/11/12	45.1	83.27	131	81.98	81.50	-85.9	14,743	-0.58%	大賣/
2021/11/11	16	89.31	68	89.29	89.40	-52	14,245	-0.37%
2021/11/10	11	87.20	16.2	87.79	88.40	-5.2	14,017	-0.04%
2021/11/09	48.1	86.39	37	87.05	87.50	11.1	13,647	0.08%
2021/11/08	3	80.10	0	0.00	80.40	3	12,955	0.02%
2021/11/05	7	79.31	1	80.60	80.90	6	13,030	0.05%
2021/11/04	3	80.60	1	80.30	80.10	2	13,254	0.02%
2021/11/03	108	81.31	7	80.79	81.30	101	13,560	0.74%	大買/鉅額交易
2021/11/02	14	80.56	16	80.78	80.20	-2	13,624	-0.01%
2021/11/01	10	82.46	2.6	82.73	82.20	7.4	13,410	0.06%
2021/10/29	5	82.68	8	82.70	82.90	-3	13,341	-0.02%
2021/10/28	9	82.74	4	82.90	81.00	5	13,297	0.04%
2021/10/27	6	80.27	7	80.60	82.10	-1	13,022	-0.01%
2021/10/26	28	81.57	106	81.61	82.10	-78	12,753	-0.61%	大賣/
2021/10/25	12	84.77	6.3	84.51	84.30	5.7	12,388	0.05%
2021/10/22	25.2	84.75	74.1	82.19	85.00	-48.9	11,636	-0.42%
2021/10/21	125.1	78.21	12	77.63	77.30	113.1	10,514	1.08%	大買/鉅額交易
2021/10/20	4	75.43	2	75.20	75.50	2	10,320	0.02%
2021/10/19	0.1	75.40	4	74.68	75.60	-4	10,344	-0.04%
2021/10/18	6	73.42	3	73.20	73.10	3	10,344	0.03%
2021/10/15	2	72.80	4	73.05	72.90	-2	10,439	-0.02%
2021/10/14	2	71.55	0	0.00	71.40	2	10,632	0.02%
2021/10/13	1	72.90	3	72.77	71.80	-2	10,700	-0.02%
2021/10/12	2	73.95	0	0.00	73.00	2	10,765	0.02%
2021/10/08	1	75.90	0	0.00	75.90	1	10,816	0.01%
2021/10/07	0	0.00	4	76.08	76.50	-4	10,886	-0.04%
2021/10/06	3	73.63	3	74.00	73.80	0	11,078	0.00%
2021/10/05	10	74.50	15	72.60	75.60	-5	11,232	-0.04%
2021/10/04	2	74.55	4	75.10	73.60	-2	11,267	-0.02%
2021/10/01	21	75.37	2.1	73.43	73.60	19	11,609	0.16%
2021/09/30	6	79.38	6.1	78.80	79.20	-0.1	11,868	0.00%
2021/09/29	5.2	79.63	3	79.30	79.00	2.2	11,895	0.02%
2021/09/28	13	80.75	213	79.79	79.80	-200	11,976	-1.67%	大賣/鉅額交易
2021/09/27	33	83.61	41	84.25	84.30	-8	11,730	-0.07%
2021/09/24	55	83.29	63.1	84.03	83.70	-8.1	11,591	-0.07%
2021/09/23	267	82.49	324	82.07	83.30	-57	11,156	-0.51%	大買/大賣/
2021/09/22	151.1	79.58	146	79.78	79.80	5.1	10,860	0.05%	大買/大賣/
2021/09/17	13	77.26	101	77.96	78.80	-88	10,794	-0.81%	大賣/
2021/09/16	105	75.67	0	0.00	76.30	105	10,785	0.97%	大買/鉅額交易
2021/09/14	1	74.40	1	75.00	74.70	0	11,581	0.00%
2021/09/13	26	75.62	25	74.30	74.30	1	12,616	0.01%
2021/09/10	115	76.67	7	75.59	75.30	108	13,771	0.78%	大買/鉅額交易
2021/09/09	1	74.80	4	74.63	75.10	-3	14,436	-0.02%
2021/09/08	1	75.00	157	73.93	73.50	-156	14,454	-1.08%	大賣/鉅額交易
2021/09/07	5	76.90	2	76.75	76.60	3	14,388	0.02%
2021/09/06	90	76.00	93	76.32	76.40	-3	14,153	-0.02%
2021/09/03	31	76.16	28	76.51	75.30	3	14,045	0.02%
2021/09/02	2	74.05	34	74.55	74.90	-32	14,085	-0.23%
2021/09/01	52	72.77	8	72.91	73.10	44	14,587	0.30%
2021/08/31	3	69.23	3	69.57	69.50	0	15,460	0.00%
2021/08/30	3	68.70	2	68.80	69.70	1	15,755	0.01%
2021/08/27	2	69.15	1	68.80	69.00	1	15,842	0.01%
2021/08/25	106	70.48	1	70.50	70.50	105	16,004	0.66%	大買/鉅額交易
2021/08/24	3	70.30	2	69.70	69.80	1	16,100	0.01%
2021/08/23	4	72.30	5	72.40	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	2	71.60	70.90	-2	16,409	-0.01%
2021/08/19	1	71.00	1	70.20	69.80	0	16,604	0.00%
2021/08/18	1	70.00	11	68.33	70.70	-10	16,603	-0.06%
2021/08/17	96	67.96	92.1	68.79	67.80	3.9	16,693	0.02%
2021/08/16	188	68.05	183	68.11	69.50	5	16,721	0.03%	大買/大賣/
2021/08/13	22	72.68	0	0.00	71.00	22	16,674	0.13%
2021/08/12	4	72.25	15	72.20	72.50	-11	16,647	-0.07%
2021/08/11	0	0.00	2	72.25	72.30	-2	16,658	-0.01%
2021/08/10	143	73.36	122	73.51	73.00	21	16,637	0.13%	大買/大賣/
2021/08/09	84	78.50	42	77.34	76.80	42	16,444	0.26%
2021/08/06	10	77.20	8	78.93	79.40	2	16,208	0.01%
2021/08/05	9	76.61	1	76.30	76.80	8	16,215	0.05%
2021/08/04	11	78.08	11	78.49	77.80	0	16,376	0.00%
2021/08/03	0	0.00	4	77.18	77.70	-4	16,493	-0.02%
2021/08/02	1	74.30	1	74.00	75.00	0	16,477	0.00%
2021/07/30	2	74.20	1	74.00	75.20	1	16,684	0.01%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	17	72.56	17	74.69	74.80	0	17,040	0.00%
2021/07/27	23	75.33	10	76.00	75.10	13	17,077	0.08%
2021/07/26	13	75.31	12	75.52	75.60	1	17,193	0.01%
2021/07/23	1	74.40	0	0.00	74.80	1	17,292	0.01%
2021/07/22	1	75.00	0	0.00	75.00	1	17,352	0.01%
2021/07/21	2	76.45	4	74.75	74.60	-2	17,580	-0.01%
2021/07/20	12	75.13	22	75.52	75.30	-10	17,663	-0.06%
2021/07/19	15	78.75	153	77.74	77.70	-138	17,492	-0.79%	大賣/鉅額交易
2021/07/16	151	79.86	0	0.00	79.30	151	17,445	0.87%	大買/鉅額交易
2021/07/15	15	79.43	151	78.88	79.10	-136	17,289	-0.79%	大賣/鉅額交易
2021/07/14	12	80.52	12	80.28	80.50	0	17,237	0.00%
2021/07/13	167	81.18	3	81.03	79.80	164	17,153	0.96%	大買/鉅額交易
2021/07/12	5	78.78	6	78.82	79.00	-1	16,887	-0.01%
2021/07/09	22	80.42	7	81.31	80.40	15	16,634	0.09%
2021/07/08	61	82.64	24	82.76	82.70	37	16,545	0.22%
2021/07/07	50	81.45	8	81.93	82.10	42	16,131	0.26%
2021/07/06	3	77.97	2	77.65	77.60	1	15,659	0.01%
2021/07/05	1	79.80	0	0.00	79.00	1	15,786	0.01%
2021/07/02	21	78.66	204	77.61	78.70	-183	15,915	-1.15%	大賣/鉅額交易
2021/07/01	215	80.56	4	80.15	79.50	211	15,787	1.34%	大買/鉅額交易
2021/06/30	14	81.49	12	80.68	80.70	2	15,668	0.01%
2021/06/29	9	81.48	13	81.48	81.00	-4	15,594	-0.03%
2021/06/28	117	81.74	113	81.05	81.10	4	15,419	0.03%	大買/大賣/
2021/06/25	11.1	80.47	162	80.57	80.70	-150.9	15,092	-1.00%	大賣/鉅額交易
2021/06/24	9	83.51	14	83.91	82.30	-5	14,843	-0.03%
2021/06/23	11	80.75	17	81.99	82.00	-6	14,480	-0.04%
2021/06/22	38.1	83.84	48	83.37	82.00	-9.9	14,077	-0.07%
2021/06/21	26	80.20	39	80.13	82.00	-13	13,136	-0.10%
2021/06/18	79	74.02	20	75.19	77.20	59	12,122	0.49%
2021/06/17	112	70.40	4	70.55	70.70	108	11,358	0.95%	大買/鉅額交易
2021/06/16	21	70.33	6	70.93	69.90	15	11,289	0.13%
2021/06/15	6	70.33	4	70.95	70.90	2	11,253	0.02%
2021/06/11	5	71.40	1	72.10	70.30	4	11,191	0.04%
2021/06/10	11	69.86	15	70.51	71.60	-4	11,122	-0.04%
2021/06/09	82	73.05	42	73.04	71.10	40	10,849	0.37%
2021/06/08	21	75.70	71	77.30	75.20	-50	10,195	-0.49%
2021/06/07	27	73.17	42	72.99	72.00	-15	9,144	-0.16%
2021/06/04	5	71.36	0	0.00	70.30	5	8,890	0.06%
2021/06/03	1	71.70	7	72.29	72.70	-6	8,864	-0.07%
2021/06/02	23	71.73	23	71.57	71.60	0	8,812	0.00%
2021/06/01	1	72.10	0	72.50	72.40	1	8,693	0.01%
2021/05/31	8	72.95	15	73.21	73.40	-7	8,592	-0.08%
2021/05/28	10	71.80	11	71.06	71.60	-1	8,360	-0.01%
2021/05/27	10	69.90	11	70.21	70.30	-1	8,232	-0.01%
2021/05/26	0	0.00	1	68.80	68.60	-1	8,139	-0.01%
2021/05/25	3	67.77	25	67.90	68.00	-22	8,104	-0.27%
2021/05/24	3	65.73	7	65.76	66.70	-4	7,970	-0.05%
2021/05/21	2	64.05	4	63.10	64.90	-2	7,908	-0.03%
2021/05/20	3	61.23	3	61.00	60.90	0	7,816	0.00%
2021/05/19	5	60.96	6	62.03	62.20	-1	7,825	-0.01%
2021/05/18	1	60.30	0	0.00	61.70	1	7,774	0.01%
2021/05/17	2	56.80	2	56.80	57.00	0	7,724	0.00%
2021/05/14	0	0.00	1	61.30	60.30	-1	7,623	-0.01%
2021/05/13	9	57.88	3	58.23	58.30	6	7,523	0.08%
2021/05/12	24	58.85	48	57.52	57.60	-24	7,390	-0.32%
2021/05/11	3	63.27	2	65.21	63.80	1	7,200	0.01%
2021/05/10	2	68.20	1	68.60	69.20	1	7,016	0.01%
2021/05/07	6	69.62	5	69.86	69.90	1	6,945	0.01%
2021/05/06	8	70.09	10	70.38	69.30	-2	6,817	-0.03%
2021/05/05	6	69.63	15	70.47	69.20	-9	6,649	-0.14%
2021/05/04	6	65.90	5	67.00	67.60	1	6,458	0.02%
2021/05/03	4	70.45	11	70.56	68.10	-7	6,366	-0.11%
2021/04/29	14	70.79	2	71.10	71.20	12	6,258	0.19%
2021/04/28	5	71.04	7	71.36	71.70	-2	6,246	-0.03%
2021/04/27	8	70.98	21.2	71.46	70.50	-13.2	6,318	-0.21%
2021/04/26	11	69.70	7	69.36	69.60	4	6,166	0.06%
2021/04/23	2.1	66.46	2	66.65	66.60	0.1	6,249	0.00%
2021/04/22	5	67.32	2	67.65	66.60	3	6,534	0.05%
2021/04/21	5.1	69.20	0	0.00	69.10	5.1	7,234	0.07%
2021/04/20	0.1	70.00	0	0.00	69.90	0.1	7,608	0.00%
2021/04/19	4	68.53	3	68.40	69.20	1	7,852	0.01%
2021/04/16	1	68.40	0	0.00	68.40	1	7,881	0.01%
2021/04/15	1	68.10	1	68.40	68.30	0	8,132	0.00%
2021/04/14	3	66.57	1	69.20	67.80	2	8,175	0.02%
2021/04/13	1	69.90	6	68.93	69.10	-5	8,190	-0.06%
2021/04/12	2	69.00	1	68.70	68.70	1	8,233	0.01%
2021/04/09	2	70.70	11	69.63	69.50	-9	8,411	-0.11%
2021/04/08	55	70.24	10	71.65	72.40	45	8,130	0.55%
2021/04/07	2	68.05	208	68.33	68.90	-206	7,746	-2.66%	大賣/鉅額交易
2021/04/06	8	67.96	102	67.99	67.70	-94	7,634	-1.23%	大賣/
2021/04/01	12	67.53	1	67.30	67.40	11	7,628	0.14%
2021/03/31	7	67.44	2	67.75	68.20	5	7,490	0.07%
2021/03/30	1	66.70	1.1	66.63	66.70	-0.1	7,394	0.00%
2021/03/29	6	66.85	1	66.70	66.50	5	7,363	0.07%
2021/03/26	18	67.85	0	0.00	67.20	18	7,317	0.25%
2021/03/25	0	0.00	1	66.90	67.20	-1	7,256	-0.01%
2021/03/24	3	66.97	5	66.54	66.20	-2	7,234	-0.03%
2021/03/23	303	67.32	2	66.85	67.80	301	7,203	4.18%	大買/鉅額交易
2021/03/22	0	0.00	1	65.70	65.50	-1	7,134	-0.01%
2021/03/17	2	64.40	2	64.45	64.40	0	7,289	0.00%
2021/03/16	5	63.68	0	0.00	63.80	5	7,470	0.07%
2021/03/15	4	63.40	4	63.83	63.60	0	7,609	0.00%
2021/03/12	2	63.85	10	63.90	64.20	-8	7,722	-0.10%
2021/03/11	13	62.78	3	62.53	63.00	10	7,805	0.13%
2021/03/10	5	61.44	6	61.40	61.30	-1	7,857	-0.01%
2021/03/09	3	62.00	0	0.00	61.40	3	7,927	0.04%
2021/03/08	2	63.80	1	63.00	63.20	1	8,023	0.01%
2021/03/05	6	63.82	2	63.70	63.70	4	8,172	0.05%
2021/03/04	5	64.60	1	64.40	64.50	4	8,237	0.05%
2021/03/03	3	65.27	1	65.10	65.50	2	8,315	0.02%
2021/03/02	7	66.24	3	66.00	65.60	4	8,419	0.05%
2021/02/26	19	67.99	11	66.45	66.40	8	8,549	0.09%
2021/02/25	0	0.00	1	67.60	66.90	-1	8,558	-0.01%
2021/02/24	5	67.42	2	67.55	66.80	3	8,717	0.03%
2021/02/23	3	67.87	1	68.10	68.20	2	9,257	0.02%
2021/02/22	18	68.36	2	68.20	68.70	16	9,584	0.17%
2021/02/19	3	68.33	0	0.00	68.30	3	9,872	0.03%
2021/02/18	0	0.00	4	67.55	67.60	-4	10,254	-0.04%
2021/02/17	0	0.00	4	66.05	66.90	-4	10,855	-0.04%
2021/02/05	1	64.60	0	0.00	64.40	1	11,866	0.01%
2021/02/04	9	64.67	1	64.30	64.30	8	12,974	0.06%
2021/02/03	2	65.70	1	65.40	65.40	1	13,374	0.01%
2021/02/02	14	66.09	50	65.55	65.90	-36	13,777	-0.26%
2021/02/01	1	64.80	3	64.90	65.20	-2	14,253	-0.01%
2021/01/29	1	66.90	0	0.00	65.90	1	14,457	0.01%
2021/01/28	3	66.53	4	66.25	66.10	-1	14,525	-0.01%
2021/01/27	0	0.00	2	67.90	68.80	-2	14,495	-0.01%
2021/01/26	5	69.40	1	68.40	68.30	4	14,520	0.03%
2021/01/25	18	69.58	3	69.57	69.60	15	14,546	0.10%
2021/01/22	10	69.12	1	70.10	70.20	9	14,602	0.06%
2021/01/21	5	69.60	4	69.10	69.30	1	14,671	0.01%
2021/01/20	13	70.91	21	69.59	68.20	-8	14,673	-0.05%
2021/01/19	9	74.21	13	73.42	72.90	-4	14,604	-0.03%
2021/01/18	33	74.75	20	74.66	73.50	13	14,768	0.09%
2021/01/15	2	74.05	3	74.30	74.70	-1	14,622	-0.01%
2021/01/14	42	74.64	50	74.75	75.50	-8	14,387	-0.06%
2021/01/13	20	69.41	2	70.70	71.00	18	13,677	0.13%
2021/01/12	71	68.32	77	68.37	68.10	-6	13,374	-0.04%
2021/01/11	4	66.80	2	66.70	67.00	2	13,214	0.02%
2021/01/08	19	67.83	151	67.34	67.90	-132	13,389	-0.99%	大賣/鉅額交易
2021/01/07	2	65.20	3	65.17	65.40	-1	13,648	-0.01%
2021/01/06	18	65.74	12	64.25	64.30	6	14,153	0.04%
2021/01/05	6	65.65	0	0.00	65.70	6	14,123	0.04%
2021/01/04	38	64.22	4	66.48	67.50	34	14,245	0.24%
2020/12/31	1	65.80	14	65.84	66.10	-13	14,178	-0.09%
2020/12/30	6	66.33	0	0.00	66.50	6	14,273	0.04%
2020/12/29	2	67.05	1	66.90	67.00	1	14,523	0.01%
2020/12/28	1	67.40	12	67.00	66.80	-11	14,671	-0.07%
2020/12/25	4	68.18	1	67.70	67.60	3	14,938	0.02%
2020/12/24	0	0.00	15	68.27	68.60	-15	15,244	-0.10%
2020/12/23	16	67.40	6	67.50	67.60	10	15,581	0.06%
2020/12/22	6	67.07	2	66.60	66.10	4	16,127	0.02%
2020/12/21	3	66.73	2	66.70	66.70	1	16,746	0.01%
2020/12/18	2	67.55	5	67.54	67.40	-3	17,535	-0.02%
2020/12/17	0	0.00	9	67.94	68.10	-9	17,866	-0.05%
2020/12/16	6	67.25	0	0.00	67.10	6	18,054	0.03%
2020/12/15	7	67.43	0	0.00	67.10	7	18,176	0.04%
2020/12/14	0	0.00	15	68.50	69.40	-15	18,524	-0.08%
2020/12/11	2	69.25	0	0.00	69.00	2	18,674	0.01%
2020/12/10	17	69.69	1	69.50	69.00	16	18,797	0.09%
2020/12/09	4	71.35	0	0.00	71.40	4	18,740	0.02%
2020/12/08	2	71.70	2	72.00	72.70	0	18,731	0.00%
2020/12/07	18	70.46	582	70.64	70.70	-564	18,804	-3.00%	大賣/鉅額交易
2020/12/04	16	71.52	0	0.00	71.00	16	18,833	0.08%
2020/12/03	14	71.63	31	71.20	71.90	-17	19,037	-0.09%
2020/12/02	6	72.83	0	0.00	72.20	6	19,184	0.03%
2020/12/01	17	72.38	0	0.00	72.50	17	19,539	0.09%
2020/11/30	1	74.70	0	0.00	73.90	1	19,890	0.01%
2020/11/27	7	74.47	2	74.10	75.00	5	20,117	0.02%
2020/11/25	7	74.89	10	74.64	74.90	-3	21,382	-0.01%
2020/11/24	29	76.83	9	77.00	76.50	20	21,732	0.09%
2020/11/23	7	76.96	2	76.90	77.20	5	22,195	0.02%
2020/11/20	32	77.21	11	78.67	76.50	21	22,460	0.09%
2020/11/19	4	77.00	10.5	77.09	77.00	-6.5	22,771	-0.03%
2020/11/18	65	75.50	34	75.42	75.60	31	23,466	0.13%
2020/11/17	365	74.35	40	74.54	73.90	325	24,136	1.35%	大買/鉅額交易
2020/11/16	6	76.82	9	76.87	77.30	-3	25,310	-0.01%
2020/11/13	234	76.92	214	75.58	74.90	20	25,493	0.08%	大買/大賣/
2020/11/12	113	73.61	158	74.53	77.00	-45	24,786	-0.18%	大買/大賣/
2020/11/11	28	71.41	14	69.99	70.00	14	24,383	0.06%
2020/11/10	16	71.75	16	72.48	71.80	0	25,039	0.00%
2020/11/09	15	71.93	51	73.24	71.70	-36	25,864	-0.14%
2020/11/06	4	68.63	4	70.48	68.00	0	26,161	0.00%
2020/11/04	0	0.00	2	68.30	68.40	-2	26,856	-0.01%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	4	66.63	12	67.30	67.30	-8	27,133	-0.03%
2020/10/29	21	67.70	14	65.87	68.00	7	27,175	0.03%
2020/10/28	6	69.00	5	68.92	68.10	1	27,176	0.00%
2020/10/27	39	69.72	4	70.33	70.10	35	27,215	0.13%
2020/10/26	424	71.73	25	71.53	70.70	399	27,195	1.47%	大買/鉅額交易
2020/10/23	7	69.60	9	69.77	69.60	-2	27,086	-0.01%
2020/10/22	7	68.23	5	67.30	68.00	2	27,254	0.01%
2020/10/21	7	68.79	5	69.70	68.60	2	27,374	0.01%
2020/10/20	11	69.20	19	69.94	69.20	-8	27,694	-0.03%
2020/10/19	19	70.26	14	69.41	70.40	5	28,158	0.02%
2020/10/16	18	68.80	16	69.66	68.10	2	28,794	0.01%
2020/10/15	25	71.41	34	71.35	70.00	-9	29,137	-0.03%
2020/10/14	158	72.89	129	72.98	74.50	29	28,840	0.10%	大買/大賣/
2020/10/13	6	69.68	5	69.10	69.90	1	28,733	0.00%
2020/10/12	1	69.90	31	69.63	69.80	-30	29,228	-0.10%
2020/10/08	8	68.49	11	68.55	68.00	-3	29,995	-0.01%
2020/10/07	16	68.78	14	68.79	69.20	2	30,206	0.01%
2020/10/06	13	68.38	25	68.57	68.40	-12	30,579	-0.04%
2020/10/05	4	67.50	28	67.27	68.00	-24	31,163	-0.08%
2020/09/30	12	65.83	10	65.44	67.10	2	31,334	0.01%
2020/09/29	28	66.23	29	65.93	66.40	-1	31,472	0.00%
2020/09/28	41	65.12	37	65.09	65.00	4	31,283	0.01%
2020/09/25	24	67.48	20	66.50	65.20	4	31,030	0.01%
2020/09/24	34	67.90	15	68.08	65.30	19	30,665	0.06%
2020/09/23	72	71.83	79	72.13	71.00	-7	30,315	-0.02%
2020/09/22	14	69.40	14	69.27	68.70	0	29,766	0.00%
2020/09/21	7	69.13	21	69.39	68.40	-14	29,502	-0.05%
2020/09/18	4	68.10	7	69.14	67.30	-3	29,308	-0.01%
2020/09/17	27	67.94	9	68.79	67.60	18	29,221	0.06%
2020/09/16	17	66.39	11	66.30	66.40	6	28,932	0.02%
2020/09/15	1	64.60	2	66.45	65.30	-1	28,897	0.00%
2020/09/14	17	63.99	0	0.00	64.60	17	28,820	0.06%
2020/09/10	1	65.00	2	64.80	64.10	-1	28,654	0.00%
2020/09/09	10	64.30	0	0.00	64.20	10	28,507	0.04%
2020/09/08	129	64.26	110	64.68	65.00	19	28,407	0.07%	大買/大賣/
2020/09/07	5	66.54	2	65.90	66.20	3	28,177	0.01%
2020/09/04	7	68.50	35	67.89	68.10	-28	28,119	-0.10%
2020/09/03	110	69.28	118	67.59	67.10	-8	27,748	-0.03%	大買/大賣/
2020/09/02	9	66.86	8	66.60	67.80	1	27,642	0.00%
2020/09/01	11	67.35	3	67.50	67.20	8	27,412	0.03%
2020/08/31	22	68.73	39	68.54	70.20	-17	27,002	-0.06%
2020/08/28	22	64.83	12	65.58	64.60	10	26,195	0.04%
2020/08/27	23	67.79	17	68.05	67.40	6	25,895	0.02%
2020/08/26	8	67.86	5	68.26	67.70	3	25,662	0.01%
2020/08/25	7	67.59	18	66.98	68.50	-11	25,463	-0.04%
2020/08/24	70	65.39	64	65.01	64.70	6	24,705	0.02%
2020/08/21	419	62.52	324	62.75	63.80	95	24,012	0.40%	大買/大賣/
2020/08/20	338	59.81	325	60.01	58.50	13	23,083	0.06%	大買/大賣/
2020/08/19	65	60.78	92	61.15	62.90	-27	21,579	-0.13%
2020/08/18	6	56.62	6	56.88	57.20	0	20,906	0.00%
2020/08/17	36	57.01	37	56.84	56.50	-1	20,757	0.00%
2020/08/14	44	55.58	30	56.09	56.60	14	20,204	0.07%
2020/08/13	12	54.72	61	55.55	55.60	-49	19,182	-0.26%
2020/08/12	19	49.67	77	48.60	50.60	-58	18,005	-0.32%
2020/08/11	9	45.68	8	45.90	46.05	1	17,380	0.01%
2020/08/10	19	49.87	21	49.46	47.20	-2	17,219	-0.01%
2020/08/07	2	46.78	0	0.00	47.05	2	16,564	0.01%
2020/08/06	10	46.58	9	47.11	46.55	1	16,500	0.01%
2020/08/05	2	47.23	4	46.86	47.30	-2	16,438	-0.01%
2020/08/04	5	45.34	18	45.19	45.30	-13	16,386	-0.08%
2020/08/03	7	46.33	2	46.43	45.85	5	16,611	0.03%
2020/07/31	31	46.85	2	46.78	47.20	29	16,589	0.17%
2020/07/30	2	46.33	5	46.78	46.25	-3	16,571	-0.02%
2020/07/29	5	46.64	1	47.15	46.20	4	16,763	0.02%
2020/07/28	3	46.12	1	47.25	46.00	2	16,880	0.01%
2020/07/27	8	47.74	4	48.55	47.95	4	16,831	0.02%
2020/07/24	11	49.79	8	49.16	48.55	3	16,843	0.02%
2020/07/23	9	51.50	10	50.80	50.90	-1	16,970	-0.01%
2020/07/22	14	50.67	35	51.51	52.30	-21	16,677	-0.13%
2020/07/21	37	48.70	49	48.54	48.30	-12	16,103	-0.07%
2020/07/20	0	0.00	3	45.82	46.90	-3	15,716	-0.02%
2020/07/17	9	46.67	6	47.13	46.45	3	15,672	0.02%
2020/07/16	85	46.75	90	46.01	47.45	-5	15,488	-0.03%
2020/07/15	26	46.66	45	46.29	45.20	-19	15,185	-0.13%
2020/07/14	59	45.01	56	44.87	45.00	3	14,389	0.02%
2020/07/13	146	43.31	114	44.49	45.40	32	14,459	0.22%	大買/大賣/
2020/07/10	30	44.20	32	43.86	42.00	-2	14,131	-0.01%
2020/07/09	18	43.01	9	42.69	43.15	9	13,294	0.07%
2020/07/08	88	42.28	5	42.85	42.60	83	12,977	0.64%
2020/07/07	30	41.12	13	40.95	40.60	17	12,567	0.14%
2020/07/06	3	41.35	27	41.36	41.35	-24	12,500	-0.19%
2020/07/03	3	41.00	1	40.60	40.85	2	12,477	0.02%
2020/07/02	105	43.05	104	41.86	41.85	1	12,472	0.01%	大買/大賣/
2020/07/01	74	42.78	38	42.59	42.45	36	12,266	0.29%
2020/06/30	1	41.75	0	0.00	41.75	1	12,036	0.01%
2020/06/29	1	40.60	0	0.00	40.75	1	11,980	0.01%
2020/06/24	12	40.98	1	40.95	40.95	11	11,969	0.09%
2020/06/23	4	41.34	12	41.42	41.25	-8	11,948	-0.07%
2020/06/22	19	41.64	8	41.74	41.25	11	11,901	0.09%
2020/06/19	32	41.97	41	42.00	41.35	-9	11,909	-0.08%
2020/06/18	9	41.39	0	0.00	41.40	9	11,970	0.08%
2020/06/16	0	0.00	53	40.59	40.70	-53	12,087	-0.44%
2020/06/15	0	0.00	9	39.80	39.40	-9	12,332	-0.07%
2020/06/12	56	38.98	1	38.90	39.30	55	12,463	0.44%
2020/06/11	8	40.68	8	39.96	39.75	0	12,588	0.00%
2020/06/10	6	41.66	12	41.64	41.70	-6	12,541	-0.05%
2020/06/09	18	41.40	8	42.04	41.00	10	12,650	0.08%
2020/06/08	1	40.95	0	0.00	40.85	1	12,472	0.01%
2020/06/05	1	40.45	10	40.99	40.90	-9	12,897	-0.07%
2020/06/04	5	41.12	16	41.60	40.85	-11	13,067	-0.08%
2020/06/03	1	42.00	2	42.05	42.10	-1	13,037	-0.01%
2020/06/02	4	41.29	8	41.84	41.70	-4	12,930	-0.03%
2020/06/01	10	39.50	2	40.30	40.55	8	12,683	0.06%
2020/05/29	3	38.72	29	38.58	39.95	-26	12,475	-0.21%
2020/05/28	9	38.98	5	38.97	38.60	4	12,399	0.03%
2020/05/27	6	38.10	2	37.65	37.60	4	12,113	0.03%
2020/05/26	2	37.50	3	38.08	37.90	-1	12,229	-0.01%
2020/05/25	8	37.15	3	37.37	37.55	5	12,468	0.04%
2020/05/22	1	37.65	0	0.00	37.35	1	12,402	0.01%
2020/05/21	27	39.02	9	38.66	39.50	18	12,280	0.15%
2020/05/20	3	37.65	1	37.65	37.80	2	12,207	0.02%
2020/05/19	2	37.58	1	37.85	37.20	1	12,193	0.01%
2020/05/18	6	37.18	2	37.93	36.95	4	12,157	0.03%
2020/05/15	10	38.53	11	38.43	38.40	-1	12,003	-0.01%
2020/05/14	4	40.46	12	39.76	39.15	-8	11,890	-0.07%
2020/05/13	3	40.28	10	40.67	40.55	-7	11,850	-0.06%
2020/05/12	6	40.43	29	40.60	40.55	-23	12,061	-0.19%
2020/05/11	6	40.63	2	40.95	40.85	4	12,049	0.03%
2020/05/08	13	41.07	5	41.00	40.70	8	11,921	0.07%
2020/05/07	13	41.72	32	41.87	41.95	-19	11,597	-0.16%
2020/05/06	15	41.53	11	41.74	41.50	4	11,546	0.03%
2020/05/05	54	42.32	28	42.48	42.00	26	11,485	0.23%
2020/05/04	13	41.13	38	41.82	41.80	-25	11,259	-0.22%
2020/04/30	2	40.25	94.5	40.68	40.80	-92.5	11,025	-0.84%
2020/04/29	97	40.49	17	40.57	40.30	80	10,904	0.73%
2020/04/28	14	39.98	13	39.99	39.75	1	10,784	0.01%
2020/04/27	7	38.25	7	38.44	38.65	0	10,366	0.00%
2020/04/24	1	36.90	43.2	37.34	37.30	-42.2	10,092	-0.42%
2020/04/23	37	36.79	9	36.91	36.60	28	9,900	0.28%
2020/04/22	45	36.73	20	36.22	36.95	25	9,717	0.26%
2020/04/21	1	36.70	10	36.82	35.70	-9	9,526	-0.09%
2020/04/20	16	36.38	10	36.73	37.50	6	9,273	0.06%
2020/04/17	0	0.00	2	35.55	35.25	-2	9,003	-0.02%
2020/04/16	6	35.60	3	35.57	35.10	3	8,806	0.03%
2020/04/15	0	0.00	4	34.15	33.75	-4	8,357	-0.05%
2020/04/13	4	32.23	3	32.40	32.10	1	8,284	0.01%
2020/04/10	2	32.35	0	0.00	32.15	2	8,352	0.02%
2020/04/08	1	32.15	3	32.45	32.50	-2	8,949	-0.02%
2020/04/07	3	32.73	3	32.82	32.80	0	8,900	0.00%
2020/04/06	4	30.83	2	30.60	31.30	2	8,739	0.02%
2020/04/01	0	0.00	2	30.10	30.25	-2	8,689	-0.02%
2020/03/27	4	29.68	2	29.70	29.00	2	8,801	0.02%
2020/03/26	0	0.00	1	29.25	30.10	-1	8,744	-0.01%
2020/03/25	3	29.85	20	30.06	29.55	-17	8,716	-0.20%
2020/03/24	16	29.13	16	29.05	29.10	0	8,576	0.00%
2020/03/23	9	28.34	2	28.65	28.55	7	8,410	0.08%
2020/03/19	10	26.40	10	26.93	25.85	0	8,513	0.00%
2020/03/18	0	0.00	1	27.60	27.50	-1	8,237	-0.01%
2020/03/17	1	28.00	3	26.90	27.00	-2	8,057	-0.02%
2020/03/16	251	30.52	9	30.26	28.75	242	7,850	3.08%	大買/鉅額交易
2020/03/13	11	29.16	109	29.36	30.20	-98	7,705	-1.27%	大賣/
2020/03/12	103	32.57	1	32.10	32.20	102	7,463	1.37%	大買/鉅額交易
2020/03/11	15	35.79	4	35.53	34.50	11	7,255	0.15%
2020/03/10	0	0.00	30	33.97	35.15	-30	6,764	-0.44%
2020/03/09	79	33.80	1	34.15	32.45	78	6,540	1.19%
2020/03/06	6	34.23	4	34.30	34.45	2	6,403	0.03%
2020/03/05	0	0.00	1	34.00	34.10	-1	6,383	-0.02%
2020/03/04	0	0.00	15	32.60	32.95	-15	6,317	-0.24%
2020/03/03	15	33.56	0	0.00	33.00	15	6,295	0.24%
2020/03/02	1	32.15	5	32.20	32.55	-4	6,250	-0.06%
2020/02/27	11	34.42	12	32.90	33.00	-1	6,202	-0.02%
2020/02/26	14	34.88	14	34.92	34.80	0	6,050	0.00%
2020/02/24	2	32.75	0	0.00	33.00	2	5,674	0.04%
2020/02/21	2	33.95	3	34.35	33.80	-1	5,650	-0.02%
2020/02/20	2	34.45	0	0.00	34.45	2	5,563	0.04%
2020/02/17	2	34.45	2	34.50	34.55	0	5,624	0.00%
2020/02/14	9	34.85	0	0.00	34.95	9	5,613	0.16%
2020/02/13	54	35.73	52	35.08	35.00	2	5,576	0.04%
2020/02/12	10	33.93	0	0.00	33.80	10	5,354	0.19%
2020/02/07	0	0.00	6	33.30	33.05	-6	5,485	-0.11%
2020/02/06	5	34.00	0	0.00	34.00	5	5,502	0.09%
2020/02/04	5	33.72	0	0.00	34.00	5	5,462	0.09%
2020/02/03	2	31.33	0	0.00	32.45	2	5,470	0.04%
2020/01/31	0	0.00	10	34.26	34.15	-10	5,387	-0.19%
2020/01/30	3	36.03	1	36.25	36.00	2	5,441	0.04%
2020/01/20	1	39.90	0	0.00	40.00	1	5,421	0.02%
2020/01/17	0	0.00	2	40.03	39.75	-2	5,642	-0.04%
2020/01/16	1	40.00	0	0.00	40.00	1	5,792	0.02%
2020/01/15	0	0.00	1	39.85	40.00	-1	5,982	-0.02%
2020/01/10	2	39.15	2	39.15	39.15	0	6,470	0.00%
2020/01/09	6	39.45	0	0.00	39.40	6	6,519	0.09%
2020/01/08	10	39.90	1	40.00	39.20	9	6,725	0.13%
2020/01/07	3	39.57	0	0.00	39.65	3	6,833	0.04%
2020/01/03	1	41.30	7	42.28	41.25	-6	7,078	-0.08%
2020/01/02	25	43.09	8	43.16	42.75	17	7,238	0.23%
2019/12/31	1	41.25	0	0.00	41.65	1	7,322	0.01%
2019/12/30	3	40.82	2	40.93	41.00	1	7,451	0.01%
2019/12/27	3	41.37	2	41.45	41.35	1	7,669	0.01%
2019/12/26	2	42.30	0	0.00	42.00	2	7,832	0.03%
2019/12/24	1	41.50	2	41.58	41.65	-1	7,883	-0.01%
2019/12/23	1	41.30	1	41.30	41.25	0	7,908	0.00%
2019/12/20	0	0.00	1	41.10	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	5	40.33	40.80	-5	7,920	-0.06%
2019/12/18	1	40.40	5	40.30	40.20	-4	7,939	-0.05%
2019/12/17	2	41.58	3	41.23	40.50	-1	8,126	-0.01%
2019/12/16	3	39.87	4	41.15	41.00	-1	8,033	-0.01%
2019/12/12	1	40.00	1	39.90	39.90	0	8,314	0.00%
2019/12/11	0	0.00	2	40.05	40.00	-2	8,393	-0.02%
2019/12/10	1	40.40	0	0.00	40.10	1	8,477	0.01%
2019/12/06	1	39.95	0	0.00	39.95	1	8,664	0.01%
2019/12/04	1	39.05	3	38.98	39.10	-2	9,005	-0.02%
2019/12/03	1	38.90	12	39.44	39.50	-11	9,121	-0.12%
2019/12/02	1	38.75	1	38.80	39.00	0	9,258	0.00%
2019/11/28	0	0.00	16	39.79	39.65	-16	9,492	-0.17%
2019/11/22	1	40.00	1	39.75	39.70	0	10,423	0.00%
2019/11/21	0	0.00	3	39.70	40.05	-3	10,597	-0.03%
2019/11/20	9	40.11	0	0.00	40.15	9	10,987	0.08%
2019/11/19	0	0.00	1	40.65	40.75	-1	11,840	-0.01%
2019/11/18	2	40.70	0	0.00	40.50	2	12,219	0.02%
2019/11/15	2	41.20	1	41.10	40.95	1	12,525	0.01%
2019/11/13	2	40.60	0	0.00	40.50	2	12,965	0.02%
2019/11/12	6	41.04	1	40.70	41.05	5	13,248	0.04%
2019/11/08	0	0.00	18	41.19	41.55	-18	14,430	-0.12%
2019/11/07	2	41.05	2	41.08	41.05	0	14,941	0.00%
2019/11/06	3	42.95	1	42.00	42.00	2	15,631	0.01%
2019/11/05	0	0.00	11	42.33	42.75	-11	15,919	-0.07%
2019/11/04	1	42.10	0	0.00	41.75	1	16,127	0.01%
2019/11/01	0	0.00	10	41.25	41.55	-10	16,260	-0.06%
2019/10/31	2	41.70	0	0.00	41.70	2	16,596	0.01%
2019/10/30	1	42.55	1	42.30	42.55	0	17,041	0.00%
2019/10/29	4	42.43	6	41.97	41.95	-2	17,608	-0.01%
2019/10/28	0	0.00	2	43.35	43.10	-2	18,339	-0.01%
2019/10/25	9	43.51	101	43.45	43.35	-92	18,774	-0.49%	大賣/
2019/10/24	106	43.61	7	43.37	44.10	99	18,821	0.53%	大買/
2019/10/23	4	43.29	114	43.21	43.00	-110	19,290	-0.57%	大賣/鉅額交易
2019/10/22	107	44.00	14	43.92	43.70	93	20,332	0.46%	大買/
2019/10/21	9	43.14	2	42.98	43.15	7	20,961	0.03%
2019/10/18	5	43.52	3	43.38	43.30	2	21,070	0.01%
2019/10/17	0	0.00	2	43.03	43.05	-2	21,110	-0.01%
2019/10/16	13	43.52	10	42.91	42.75	3	21,209	0.01%
2019/10/15	7	43.39	13	42.90	42.65	-6	21,148	-0.03%
2019/10/14	29	43.47	7	43.70	42.90	22	21,185	0.10%
2019/10/09	1	43.00	1	42.25	42.65	0	21,276	0.00%
2019/10/08	10	43.00	103	42.62	42.40	-93	21,402	-0.43%	大賣/
2019/10/07	73	43.50	21	43.44	42.45	52	21,383	0.24%
2019/10/04	2	42.03	4	41.86	41.85	-2	20,979	-0.01%
2019/10/03	107	41.77	26	41.84	41.90	81	21,015	0.39%	大買/
2019/10/02	10	40.43	29	41.04	41.10	-19	21,005	-0.09%
2019/10/01	1	38.95	0	0.00	39.00	1	21,123	0.00%
2019/09/27	8	38.29	7	38.34	38.00	1	21,298	0.00%
2019/09/26	20	39.61	7	39.67	39.40	13	21,422	0.06%
2019/09/25	5	40.65	0	0.00	40.55	5	21,920	0.02%
2019/09/24	12	41.39	1	41.15	41.10	11	22,596	0.05%
2019/09/23	2	41.50	2	41.58	41.45	0	22,695	0.00%
2019/09/20	59	41.79	65	41.44	41.45	-6	22,956	-0.03%
2019/09/19	8	40.87	1	40.75	40.80	7	23,402	0.03%
2019/09/18	4	40.85	2	41.20	40.85	2	23,695	0.01%
2019/09/17	25	41.05	37	40.93	40.70	-12	23,761	-0.05%
2019/09/16	26	43.09	0	0.00	42.55	26	23,913	0.11%
2019/09/12	1	42.85	13	43.11	42.85	-12	24,520	-0.05%
2019/09/11	8	42.16	1	42.45	42.45	7	25,611	0.03%
2019/09/10	2	42.38	1	42.00	42.00	1	25,918	0.00%
2019/09/09	4	43.55	2	42.70	42.65	2	25,965	0.01%
2019/09/06	8	42.85	13	43.10	43.25	-5	25,997	-0.02%
2019/09/05	39	42.73	2	42.38	42.30	37	25,903	0.14%
2019/09/04	38	41.84	4	41.69	42.15	34	25,949	0.13%
2019/09/03	3	41.72	0	0.00	41.30	3	26,333	0.01%
2019/09/02	5	41.74	12	41.90	42.45	-7	26,674	-0.03%
2019/08/30	20	42.40	11	42.74	42.20	9	26,552	0.03%
2019/08/29	21	43.04	10	43.40	43.05	11	26,357	0.04%
2019/08/28	39	43.71	32	43.95	42.90	7	26,289	0.03%
2019/08/27	43	44.45	37	44.57	43.70	6	26,151	0.02%
2019/08/26	3	43.62	1	44.20	44.00	2	26,124	0.01%
2019/08/23	3	44.93	9	45.25	44.90	-6	26,066	-0.02%
2019/08/22	56	45.66	70	45.43	44.85	-14	25,859	-0.05%
2019/08/21	15	44.42	24	43.50	44.55	-9	25,391	-0.04%
2019/08/20	5	43.19	2	43.55	42.80	3	25,310	0.01%
2019/08/19	66	44.35	62	43.55	43.55	4	25,354	0.02%
2019/08/16	14	44.14	24	43.70	43.45	-10	25,543	-0.04%
2019/08/15	7	42.94	0	0.00	42.90	7	25,530	0.03%
2019/08/14	21	44.03	26	44.06	43.75	-5	25,824	-0.02%
2019/08/13	112	43.41	105	43.39	43.70	7	25,797	0.03%	大買/大賣/
2019/08/12	12	43.01	19	43.07	42.40	-7	25,834	-0.03%
2019/08/08	17	41.52	16	41.28	42.30	1	25,657	0.00%
2019/08/07	17	39.84	36	40.14	39.20	-19	25,226	-0.08%
2019/08/06	1	39.15	0	0.00	39.05	1	25,345	0.00%
2019/08/05	17	38.63	1	38.95	38.90	16	25,307	0.06%
2019/08/02	55	39.75	21	40.11	39.10	34	25,515	0.13%
2019/08/01	71	40.55	68	40.72	40.80	3	25,667	0.01%
2019/07/31	3	40.10	10	40.90	40.60	-7	25,540	-0.03%
2019/07/30	21	41.65	16	42.58	40.95	5	25,754	0.02%
2019/07/29	3	46.30	1	46.10	45.45	2	25,319	0.01%
2019/07/26	1	45.15	6	45.63	45.30	-5	25,442	-0.02%
2019/07/25	5	46.15	4	46.43	45.70	1	25,583	0.00%
2019/07/24	72	46.15	77	46.23	46.90	-5	25,527	-0.02%
2019/07/23	54	44.01	64	44.10	43.20	-10	24,542	-0.04%
2019/07/22	0	0.00	6	41.10	41.40	-6	23,868	-0.03%
2019/07/19	3	40.47	8	40.49	40.25	-5	23,885	-0.02%
2019/07/18	4	40.15	1	40.30	39.85	3	23,960	0.01%
2019/07/17	102	40.99	105	40.72	40.80	-3	24,172	-0.01%	大買/大賣/
2019/07/16	0	0.00	2	41.25	41.05	-2	24,273	-0.01%
2019/07/15	0	0.00	2	41.70	41.90	-2	25,003	-0.01%
2019/07/12	6	41.28	1	41.00	41.00	5	25,090	0.02%
2019/07/11	2	41.00	7	41.48	41.45	-5	25,498	-0.02%
2019/07/10	4	40.23	6	40.49	40.80	-2	25,661	-0.01%
2019/07/09	3	39.63	3	39.88	39.90	0	26,240	0.00%
2019/07/08	7	40.00	112	40.05	40.20	-105	26,796	-0.39%	大賣/鉅額交易
2019/07/05	107	40.69	4	41.40	40.55	103	26,878	0.38%	大買/鉅額交易
2019/07/04	26	40.89	25	40.82	41.15	1	26,671	0.00%
2019/07/03	5	41.22	2	41.55	41.00	3	26,902	0.01%
2019/07/02	21	42.75	22	42.48	42.80	-1	26,904	0.00%
2019/07/01	23	41.61	123	42.00	42.25	-100	26,499	-0.38%	大賣/
2019/06/28	102	38.80	5	38.55	38.45	97	26,440	0.37%	大買/
2019/06/27	1	38.55	4	38.95	38.50	-3	26,382	-0.01%
2019/06/26	17	36.74	32	38.14	38.95	-15	26,184	-0.06%
2019/06/25	24	38.95	25	39.11	38.10	-1	25,692	0.00%
2019/06/24	6	37.99	2	38.50	38.90	4	25,466	0.02%
2019/06/21	33	39.14	28	39.36	38.00	5	25,449	0.02%
2019/06/20	41	38.38	40	38.60	39.00	1	25,223	0.00%
2019/06/19	68	38.03	119	37.73	37.90	-51	25,180	-0.20%	大賣/
2019/06/18	8	36.10	10	36.09	35.35	-2	24,982	-0.01%
2019/06/17	20	35.20	23	35.17	35.60	-3	24,647	-0.01%
2019/06/14	15	35.62	4	35.99	35.10	11	24,735	0.04%
2019/06/13	1	35.75	6	35.93	35.95	-5	24,689	-0.02%
2019/06/12	18	35.52	5	35.80	35.55	13	24,771	0.05%
2019/06/11	83	36.52	35	36.53	36.15	48	24,897	0.19%
2019/06/10	26	35.74	16	35.61	35.90	10	24,438	0.04%
2019/06/06	1	32.00	2	32.58	32.80	-1	24,129	0.00%
2019/06/05	0	0.00	2	33.10	32.30	-2	24,125	-0.01%
2019/06/04	2	32.85	3	32.95	32.45	-1	24,182	0.00%
2019/06/03	3	32.80	1	33.10	32.70	2	24,303	0.01%
2019/05/31	5	33.43	6	33.42	33.60	-1	24,420	0.00%
2019/05/30	2	32.70	2	32.65	32.55	0	24,453	0.00%
2019/05/29	6	31.64	7	31.88	32.30	-1	24,765	0.00%
2019/05/28	13	33.01	16	33.01	32.60	-3	25,141	-0.01%
2019/05/27	11	32.38	4	32.19	32.50	7	25,170	0.03%
2019/05/24	14	32.65	13	33.66	32.20	1	25,386	0.00%
2019/05/23	7	32.70	12	32.69	32.95	-5	25,066	-0.02%
2019/05/22	14	34.67	12	34.54	34.25	2	24,779	0.01%
2019/05/21	29	35.47	29	35.69	35.60	0	24,518	0.00%
2019/05/20	4	35.10	4	35.31	34.35	0	24,024	0.00%
2019/05/17	6	37.78	2	37.35	36.00	4	23,691	0.02%
2019/05/16	17	40.41	2	40.20	39.70	15	23,149	0.06%
2019/05/15	19	42.48	18	42.33	41.95	1	22,880	0.00%
2019/05/14	4	40.64	11	41.45	42.50	-7	22,821	-0.03%
2019/05/13	4	40.86	2	40.55	40.10	2	22,711	0.01%
2019/05/10	7	40.55	5	40.55	40.80	2	22,735	0.01%
2019/05/09	24	40.75	5	40.34	40.00	19	22,433	0.08%
2019/05/08	32	43.05	36	42.75	42.65	-4	21,888	-0.02%
2019/05/07	25	44.08	37	45.29	42.85	-12	21,520	-0.06%
2019/05/06	24	43.69	31	44.14	44.40	-7	20,771	-0.03%
2019/05/03	8	43.91	28	44.40	44.05	-20	20,311	-0.10%
2019/05/02	4	42.49	1	43.05	42.85	3	19,694	0.02%
2019/04/30	15	41.41	21	41.66	42.80	-6	19,425	-0.03%
2019/04/29	3	39.55	10	39.18	40.00	-7	18,879	-0.04%
2019/04/26	11	39.65	3	39.80	39.80	8	18,621	0.04%
2019/04/25	5	40.20	5	40.36	41.20	0	18,384	0.00%
2019/04/24	4	40.93	6	41.32	40.70	-2	18,213	-0.01%
2019/04/23	13	40.19	11	39.95	40.30	2	17,968	0.01%
2019/04/22	2	41.75	3	41.60	41.75	-1	17,814	-0.01%
2019/04/19	70	42.43	68	43.14	42.00	2	17,647	0.01%
2019/04/18	14	42.48	9	42.56	42.80	5	16,714	0.03%
2019/04/17	72	43.34	53	43.48	43.25	19	16,338	0.12%
2019/04/16	7	41.40	104	41.06	41.50	-97	15,775	-0.61%	大賣/
2019/04/15	41	42.22	44	42.17	42.90	-3	15,316	-0.02%
2019/04/12	201	39.24	194	39.60	39.15	7	14,558	0.05%	大買/大賣/
2019/04/11	103	37.29	113	37.16	37.00	-10	13,796	-0.07%	大買/大賣/
2019/04/10	37	36.01	0	0.00	35.80	37	13,578	0.27%
2019/04/09	104	37.49	11	37.47	36.00	93	13,459	0.69%	大買/
2019/04/08	3	36.97	19	37.08	36.70	-16	13,052	-0.12%
2019/04/03	9	35.77	0	0.00	35.70	9	12,792	0.07%
2019/04/02	15	35.89	21	36.41	35.50	-6	12,819	-0.05%
2019/03/29	4	34.16	1	34.65	34.20	3	12,350	0.02%
2019/03/28	10	34.26	2	34.40	34.55	8	12,263	0.07%
2019/03/27	3	34.95	0	0.00	34.65	3	12,117	0.02%
2019/03/26	4	34.85	1	34.40	34.40	3	12,030	0.02%
2019/03/25	70	35.51	63	35.21	35.20	7	11,929	0.06%
2019/03/22	23	36.45	11	35.94	35.20	12	11,773	0.10%
2019/03/21	45	34.96	115	35.33	36.45	-70	11,187	-0.63%	大賣/
2019/03/20	63	33.00	10	33.21	33.15	53	10,221	0.52%
2019/03/19	39	33.27	40	33.20	32.60	-1	10,131	-0.01%
2019/03/18	4	32.23	2	32.55	32.80	2	9,959	0.02%
2019/03/15	9	32.39	0	0.00	32.00	9	9,958	0.09%
2019/03/14	2	33.58	14	33.57	33.35	-12	9,769	-0.12%
2019/03/13	3	32.80	22	32.73	32.90	-19	9,497	-0.20%
2019/03/12	20	32.51	6	33.42	32.35	14	9,430	0.15%
2019/03/11	2	32.53	1	31.90	32.75	1	9,247	0.01%
2019/03/08	4	32.36	2	32.23	32.40	2	9,305	0.02%
2019/03/07	4	32.24	6	31.94	31.70	-2	9,212	-0.02%
2019/03/06	14	32.81	2	32.95	32.55	12	9,038	0.13%
2019/03/05	20	33.40	31	33.47	32.50	-11	8,940	-0.12%
2019/03/04	6	34.36	82	34.59	34.60	-76	8,668	-0.88%
2019/02/27	48	33.31	31	33.25	33.65	17	8,208	0.21%
2019/02/26	111	32.82	30	32.93	32.65	81	7,623	1.06%	大買/
2019/02/25	19	31.41	41	31.80	32.60	-22	7,160	-0.31%
2019/02/21	2	29.48	8	29.27	29.50	-6	6,597	-0.09%
2019/02/20	2	29.95	2	30.40	29.85	0	6,526	0.00%
2019/02/19	11	29.88	3	29.95	30.10	8	6,514	0.12%
2019/02/18	10	30.06	6	30.17	30.35	4	6,402	0.06%
2019/02/15	8	28.95	7	28.81	28.95	1	6,161	0.02%
2019/02/14	1	28.95	0	0.00	28.70	1	6,005	0.02%
2019/02/13	1	28.70	5	28.86	29.10	-4	5,835	-0.07%
2019/02/12	29	27.35	12	27.63	27.70	17	5,516	0.31%
2019/02/11	14	26.74	15	26.88	26.95	-1	5,120	-0.02%
2019/01/28	0	0.00	5	24.75	24.80	-5	4,675	-0.11%
2019/01/24	2	25.30	2	25.30	25.40	0	4,551	0.00%
2019/01/22	6	25.97	10	26.20	25.20	-4	4,570	-0.09%
2019/01/18	2	25.40	0	0.00	25.45	2	4,385	0.05%
2019/01/17	10	25.80	0	0.00	25.50	10	4,385	0.23%
2019/01/16	0	0.00	0	25.55	25.55	0	4,362	0.00%
2019/01/15	3	25.87	0	0.00	25.70	3	4,331	0.07%
2019/01/14	2	26.55	12	26.80	26.20	-10	4,274	-0.23%
2019/01/11	0	0.00	3	26.02	26.40	-3	4,041	-0.07%
2019/01/10	0	0.00	1	25.50	25.75	-1	3,931	-0.03%
2019/01/09	3	25.45	0	0.00	25.60	3	3,900	0.08%
2019/01/07	0	0.00	1	25.15	25.10	-1	3,713	-0.03%
2019/01/03	0	0.00	1	25.00	24.95	-1	3,699	-0.03%
2019/01/02	2	25.75	2	25.53	25.65	0	3,744	0.00%
2018/12/28	0	0.00	1	25.10	25.25	-1	3,649	-0.03%
2018/12/26	12	24.68	12	24.79	24.65	0	3,569	0.00%
2018/12/25	12	25.50	11	25.48	25.50	1	3,481	0.03%
2018/12/24	16	26.18	9	26.09	26.30	7	3,306	0.21%
2018/12/22	0	0.00	1	24.50	25.15	-1	3,061	-0.03%
2018/12/20	5	24.15	0	0.00	23.45	5	3,039	0.16%
2018/12/19	1	24.80	0	0.00	24.25	1	3,053	0.03%
2018/12/18	7	24.28	9	24.24	24.30	-2	3,002	-0.07%
2018/12/14	0	0.00	5	24.95	25.10	-5	2,794	-0.18%
2018/12/13	2	24.50	1	24.60	24.20	1	2,719	0.04%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	0	0.00	2	24.15	24.10	-2	2,677	-0.07%
2018/12/05	0	0.00	2	23.85	24.50	-2	2,391	-0.08%
2018/12/03	8	24.73	6	24.91	24.90	2	2,341	0.09%
2018/11/29	1	22.70	1	22.60	22.65	0	2,087	0.00%
2018/11/28	1	22.30	0	0.00	22.50	1	2,059	0.05%
2018/11/22	0	0.00	0.2	22.00	21.60	-0.2	2,481	-0.01%
2018/11/20	1	22.05	0	0.00	22.00	1	2,474	0.04%
2018/11/19	0	0.00	2	22.33	22.80	-2	2,428	-0.08%
2018/11/05	1	21.25	0	0.00	21.20	1	2,519	0.04%
2018/10/31	0	0.00	2	21.05	21.20	-2	2,543	-0.08%
2018/10/29	1	20.10	0	0.00	20.45	1	2,508	0.04%
2018/10/12	1	22.35	0	0.00	22.45	1	2,691	0.04%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/08	0	0.00	10	26.10	26.15	-10	2,631	-0.38%
2018/10/02	0	0.00	1	28.20	27.95	-1	2,632	-0.04%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/10	10	27.10	0	0.00	27.05	10	2,687	0.37%
2018/09/04	1	28.70	0	0.00	28.85	1	2,835	0.04%
2018/09/03	9	28.68	21	29.34	28.60	-12	2,875	-0.42%
2018/08/31	15	28.75	5	29.02	29.25	10	2,797	0.36%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/23	0	0.00	2	27.00	27.05	-2	3,150	-0.06%
2018/08/22	2	27.10	1	26.95	26.90	1	3,161	0.03%
2018/08/21	0	0.00	1	27.00	27.05	-1	3,187	-0.03%
2018/08/20	2	26.80	1	27.00	26.90	1	3,207	0.03%
2018/08/17	2	27.48	2	27.48	27.45	0	3,245	0.00%
2018/08/16	1	26.75	0	0.00	27.10	1	3,218	0.03%
2018/08/10	1	29.10	0	0.00	29.15	1	3,206	0.03%
2018/08/09	0	0.00	2	28.80	28.80	-2	3,120	-0.06%
2018/08/08	2	29.13	0	0.00	29.15	2	3,105	0.06%
2018/08/06	1	28.75	0	0.00	28.95	1	3,107	0.03%
2018/08/02	1	28.85	2	28.55	28.55	-1	3,210	-0.03%
2018/08/01	2	29.53	0	0.00	29.30	2	3,200	0.06%
2018/07/23	0	0.00	25	27.28	27.30	-25	3,052	-0.82%
2018/07/19	5	27.95	0	0.00	27.75	5	3,056	0.16%
2018/07/17	5	27.62	1	27.90	27.90	4	3,004	0.13%
2018/07/16	12	27.83	0	0.00	27.70	12	2,983	0.40%
2018/07/12	4	27.39	0	0.00	27.60	4	2,998	0.13%
2018/07/09	0	0.00	2	27.40	27.55	-2	2,969	-0.07%
2018/07/06	1	27.00	0	0.00	27.00	1	2,981	0.03%
2018/07/04	0	0.00	1	27.60	27.60	-1	2,968	-0.03%
2018/07/02	2	28.68	0	0.00	28.40	2	2,960	0.07%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/27	0	0.00	1	28.85	28.65	-1	3,023	-0.03%
2018/06/26	0	0.00	6	28.80	29.00	-6	3,000	-0.20%
2018/06/22	1	29.85	0	0.00	29.80	1	2,994	0.03%
2018/06/21	9	29.81	8	29.47	30.35	1	2,983	0.03%
2018/06/20	10	30.52	4	29.99	29.60	6	2,984	0.20%
2018/06/19	0	0.00	3	29.95	30.20	-3	2,875	-0.10%
2018/06/15	0	0.00	3	30.80	30.65	-3	2,881	-0.10%
2018/06/13	0	0.00	1	30.65	30.50	-1	2,885	-0.03%
2018/06/12	17	31.56	8	31.44	31.35	9	2,876	0.31%
2018/06/08	9	31.96	7	31.70	31.65	2	2,811	0.07%
2018/06/07	1	31.70	1	31.75	31.35	0	2,678	0.00%
2018/06/06	10	31.40	1	31.50	31.40	9	2,640	0.34%
2018/06/05	4	31.15	2	31.20	31.20	2	2,628	0.08%
2018/06/04	3	32.00	12	32.02	31.65	-9	2,549	-0.35%
2018/06/01	10	30.45	20	30.33	30.30	-10	2,257	-0.44%
2018/05/30	0	0.00	1	28.50	28.90	-1	2,151	-0.05%
2018/05/29	0	0.00	1	28.75	28.75	-1	2,157	-0.05%
2018/05/25	12	29.56	1	29.50	29.50	11	2,242	0.49%
2018/05/24	2	29.05	0	0.00	29.10	2	2,234	0.09%
2018/05/22	1	29.20	0	0.00	29.25	1	2,352	0.04%
2018/05/21	0	0.00	1	29.10	29.15	-1	2,324	-0.04%
2018/05/18	5	28.30	2	28.30	28.30	3	2,300	0.13%
2018/05/17	0	0.00	2	28.18	28.20	-2	2,331	-0.09%
2018/05/11	4	27.88	0	0.00	27.75	4	2,518	0.16%
2018/05/10	12	28.76	14	28.50	28.50	-2	2,502	-0.08%
2018/05/09	2	28.05	0	0.00	28.10	2	2,442	0.08%
2018/05/07	12	28.05	0	0.00	28.00	12	2,537	0.47%
2018/04/25	0	0.00	1	26.75	26.80	-1	2,926	-0.03%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/19	0	0.00	3	27.50	28.00	-3	3,007	-0.10%
2018/04/16	2	28.58	0	0.00	28.35	2	3,219	0.06%
2018/03/30	10	30.40	10	30.39	29.90	0	4,279	0.00%
2018/03/28	1	29.05	0	0.00	29.00	1	4,469	0.02%
2018/03/26	3	28.83	0	0.00	29.10	3	4,586	0.07%
2018/03/22	0	0.00	1	31.05	30.30	-1	4,828	-0.02%
2018/03/20	0	0.00	1	30.15	30.20	-1	4,910	-0.02%
2018/03/19	2	30.10	0	0.00	30.35	2	5,214	0.04%
2018/03/16	4	30.75	0	0.00	30.25	4	5,265	0.08%
2018/03/15	2	30.70	0	0.00	30.80	2	5,355	0.04%
2018/03/14	0	0.00	1	30.70	30.70	-1	5,500	-0.02%
2018/02/23	0	0.00	1	29.75	29.70	-1	11,142	-0.01%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/07	2	27.80	3	27.87	27.65	-1	11,184	-0.01%
2018/02/06	0	0.00	1	28.70	27.00	-1	11,193	-0.01%
2018/02/05	1	29.65	27	29.64	29.85	-26	11,112	-0.23%
2018/01/29	12	31.40	10	31.01	30.90	2	11,289	0.02%
2018/01/26	11	32.01	3	31.97	31.60	8	11,299	0.07%
2018/01/25	2	31.00	1	31.70	31.00	1	11,107	0.01%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/15	1	31.00	0	0.00	31.00	1	11,592	0.01%
2018/01/10	6	30.34	1	31.15	30.20	5	11,766	0.04%
2018/01/09	10	31.30	0	0.00	31.30	10	11,798	0.08%
2018/01/08	3	31.55	7	31.70	31.00	-4	11,802	-0.03%
2018/01/05	1	32.60	0	0.00	32.30	1	11,729	0.01%
2018/01/04	4	32.31	0	0.00	32.20	4	11,692	0.03%
2018/01/03	12	32.85	1	33.85	32.55	11	11,661	0.09%
2018/01/02	2	32.68	4	32.85	33.50	-2	11,490	-0.02%