奇鋐 (3017)-元富-緯城券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	11	650.91	4	649.00	651.00	7	8,201	0.09%
2024/12/16	19	656.73	10.2	645.92	637.00	8.8	8,211	0.11%
2024/12/13	1	689.01	3	695.00	686.00	-2	8,084	-0.02%
2024/12/12	4.3	693.05	0	0.00	693.00	4.3	8,148	0.05%
2024/12/11	1	703.00	18	689.94	700.00	-17	8,245	-0.21%
2024/12/10	5	687.60	12	687.00	682.00	-7	8,254	-0.08%
2024/12/09	4	701.50	2	701.00	708.00	2	8,417	0.02%
2024/12/06	6	713.33	1	718.00	711.00	5	8,522	0.06%
2024/12/05	1	715.00	3	723.33	715.00	-2	8,609	-0.02%
2024/12/04	3.2	708.93	7	707.02	714.00	-3.8	8,730	-0.04%
2024/12/03	39	695.00	37.2	700.68	697.00	1.8	8,785	0.02%
2024/12/02	4	682.95	18.1	678.20	678.00	-14.1	8,691	-0.16%
2024/11/29	4	639.50	5	634.60	643.00	-1	8,643	-0.01%
2024/11/28	8	622.63	8	624.75	640.00	0	8,689	0.00%
2024/11/27	4	646.95	1	657.00	630.00	3	8,709	0.03%
2024/11/26	4	648.50	27	648.56	649.00	-23	8,722	-0.26%
2024/11/25	1	663.00	3	667.67	669.00	-2	8,729	-0.02%
2024/11/22	47	654.19	20	660.25	652.00	27	8,787	0.31%
2024/11/21	6	653.16	1	668.97	650.00	5	8,794	0.06%
2024/11/20	3	667.00	8	666.50	666.00	-5	8,739	-0.06%
2024/11/19	9	646.56	2	655.00	648.00	7	8,678	0.08%
2024/11/18	4	643.50	4	650.50	638.00	0	8,666	0.00%
2024/11/15	13.1	657.49	2	650.50	648.00	11.1	8,686	0.13%
2024/11/14	3	679.00	64	677.38	685.00	-61	8,603	-0.71%
2024/11/13	3	665.67	50	669.92	661.00	-47	8,548	-0.55%
2024/11/12	4.1	672.58	1	670.00	661.00	3.1	8,600	0.04%
2024/11/11	1.1	682.36	2	685.00	687.00	-0.9	8,679	-0.01%
2024/11/08	2.1	686.95	3	686.33	687.00	-1	8,908	-0.01%
2024/11/07	1	674.00	2	677.00	675.00	-1	8,928	-0.01%
2024/11/06	5	673.00	8	665.25	674.00	-3	9,048	-0.03%
2024/11/05	1	648.00	9	652.44	656.00	-8	9,102	-0.09%
2024/11/04	0	649.33	6.1	651.96	654.00	-6	9,288	-0.07%
2024/11/01	1.1	638.00	6	628.50	637.00	-4.9	9,354	-0.05%
2024/10/30	10	642.70	8	645.88	638.00	2	9,452	0.02%
2024/10/29	6	628.50	2	628.04	626.00	4	9,442	0.04%
2024/10/28	5	646.80	6	649.17	648.00	-1	9,479	-0.01%
2024/10/25	2	657.00	4	661.50	664.00	-2	9,594	-0.02%
2024/10/24	21	667.80	5	658.00	656.00	16	9,717	0.16%
2024/10/23	2	689.00	9.1	689.84	686.00	-7.1	9,716	-0.07%
2024/10/22	1	678.00	2	682.50	683.00	-1	9,770	-0.01%
2024/10/21	6	681.82	5	688.40	677.00	1	9,929	0.01%
2024/10/18	8.1	684.41	7	690.29	681.00	1.1	9,928	0.01%
2024/10/17	3	675.67	3	679.00	679.00	0	9,875	0.00%
2024/10/16	8.1	671.45	4	672.25	676.00	4.1	9,839	0.04%
2024/10/15	7	669.00	12	670.75	679.00	-5	9,765	-0.05%
2024/10/14	5.1	644.08	10.1	646.89	647.00	-5	9,618	-0.05%
2024/10/11	3.2	627.49	6	629.51	629.00	-2.8	9,518	-0.03%
2024/10/09	3	613.01	2	614.00	605.00	1	9,430	0.01%
2024/10/08	1	609.00	1	616.99	611.00	0	9,436	0.00%
2024/10/07	2	609.01	3	613.00	611.00	-1	9,508	-0.01%
2024/10/04	1	601.01	5	606.00	604.00	-4	9,569	-0.04%
2024/10/01	7	591.29	11	590.45	585.00	-4	9,538	-0.04%
2024/09/30	19	606.15	6.1	596.97	590.00	12.9	9,546	0.14%
2024/09/27	10	619.30	11.3	620.78	624.00	-1.3	9,580	-0.01%
2024/09/26	5.2	612.65	24.4	614.29	617.00	-19.3	9,521	-0.20%
2024/09/25	1.1	582.36	2	576.50	581.00	-0.9	9,391	-0.01%
2024/09/24	1.1	562.24	1	561.00	571.00	0.1	9,505	0.00%
2024/09/23	12	571.83	4	574.75	569.00	8	9,638	0.08%
2024/09/20	12.1	560.98	2	558.55	558.00	10.1	9,714	0.10%
2024/09/19	4	554.76	3.5	557.29	561.00	0.5	9,725	0.01%
2024/09/18	9.5	541.95	1.5	540.33	537.00	8	9,727	0.08%
2024/09/16	3	547.98	2	546.00	544.00	1	9,880	0.01%
2024/09/13	2	551.50	0	0.00	554.00	2	10,038	0.02%
2024/09/12	3	551.33	4	555.75	555.00	-1	10,162	-0.01%
2024/09/11	1	517.00	4	524.00	521.00	-3	10,131	-0.03%
2024/09/10	18.1	538.64	2	512.00	512.00	16.1	10,223	0.16%
2024/09/09	9	534.77	8	530.88	545.00	1	10,223	0.01%
2024/09/06	2.6	514.80	1	510.00	511.00	1.6	10,293	0.02%
2024/09/05	3.9	521.99	5	525.20	525.00	-1.1	10,445	-0.01%
2024/09/04	6.9	519.54	4	522.50	515.00	2.9	10,535	0.03%
2024/09/03	3	581.31	1	578.00	570.00	2	10,746	0.02%
2024/09/02	5.1	591.59	1	575.00	574.00	4.1	11,001	0.04%
2024/08/30	0	0.00	1	603.00	606.00	-1	11,077	-0.01%
2024/08/29	4.5	597.44	1	604.00	598.00	3.5	11,180	0.03%
2024/08/28	2.6	607.81	4	614.00	613.00	-1.4	11,380	-0.01%
2024/08/27	2	603.03	2	609.00	613.00	0	11,970	0.00%
2024/08/26	6	615.17	4	623.25	610.00	2	12,087	0.02%
2024/08/23	1	607.89	2	604.00	612.00	-1	12,207	-0.01%
2024/08/21	1.1	605.36	3.1	609.64	606.00	-2	12,550	-0.02%
2024/08/20	3	617.00	1	627.00	616.00	2	12,677	0.02%
2024/08/19	7.1	618.98	3	618.62	617.00	4	13,002	0.03%
2024/08/16	3.1	620.47	4	625.00	626.00	-1	13,020	-0.01%
2024/08/15	2	607.98	2	599.15	594.00	0	12,981	0.00%
2024/08/14	0	602.00	1.5	601.33	597.00	-1.5	13,050	-0.01%
2024/08/13	3.5	598.66	3	594.00	587.00	0.5	13,090	0.00%
2024/08/12	3	585.00	3.1	601.00	585.00	-0.1	13,261	0.00%
2024/08/09	0.2	574.81	4	573.75	568.00	-3.8	13,265	-0.03%
2024/08/08	4	530.76	4.1	537.15	530.00	0	13,279	0.00%
2024/08/07	2.1	554.92	3	566.34	559.00	-0.9	13,372	-0.01%
2024/08/06	12	520.50	1	544.00	526.00	11	13,320	0.08%
2024/08/05	4.2	536.44	3	536.67	535.00	1.2	13,321	0.01%
2024/08/02	21.2	613.83	1.1	627.84	594.00	20	13,328	0.15%
2024/08/01	0	657.00	1	654.00	655.00	-1	13,334	-0.01%
2024/07/31	5	643.00	2	652.00	636.00	3	13,522	0.02%
2024/07/30	2.1	621.41	8.1	623.01	639.00	-6	13,649	-0.04%
2024/07/29	14.6	608.46	1	596.96	590.00	13.6	13,671	0.10%
2024/07/26	11.1	624.43	2	628.00	613.00	9.1	13,774	0.07%
2024/07/23	3	658.15	3	667.03	669.00	0	13,851	0.00%
2024/07/22	7.1	656.90	3	643.00	634.00	4.1	14,176	0.03%
2024/07/19	1	678.54	4.1	686.75	687.00	-3	14,317	-0.02%
2024/07/18	4.1	662.79	1	671.00	675.00	3.1	14,376	0.02%
2024/07/17	2	698.50	1	696.00	690.00	1	14,464	0.01%
2024/07/16	1	692.00	1.2	693.56	691.00	-0.2	14,676	0.00%
2024/07/15	14	698.29	1	702.00	702.00	13	15,026	0.09%
2024/07/11	4.1	712.71	1	714.00	714.00	3.1	15,505	0.02%
2024/07/10	1	727.00	0.5	730.00	726.00	0.5	15,586	0.00%
2024/07/09	3.6	735.22	2.2	727.27	727.00	1.4	15,715	0.01%
2024/07/08	4.1	753.13	1	745.00	745.00	3.1	15,867	0.02%
2024/07/05	1	759.00	1	764.00	764.00	0	15,903	0.00%
2024/07/04	2	758.00	2	753.00	752.00	0	15,925	0.00%
2024/07/03	1.4	756.50	4	758.00	745.00	-2.6	16,012	-0.02%
2024/07/02	4.5	748.78	3	747.00	752.00	1.5	16,092	0.01%
2024/07/01	10.5	769.57	10.1	758.62	743.00	0.4	16,180	0.00%
2024/06/28	9.4	760.22	8.1	760.09	765.00	1.3	16,184	0.01%
2024/06/27	2	747.97	5	740.20	736.00	-3	16,099	-0.02%
2024/06/26	0	0.00	6.6	732.71	740.00	-6.6	16,067	-0.04%
2024/06/25	7.7	694.15	2.1	697.82	701.00	5.6	16,091	0.03%
2024/06/24	11.2	720.37	6	724.17	714.00	5.2	16,098	0.03%
2024/06/21	7.1	720.58	4	729.50	731.00	3.1	16,231	0.02%
2024/06/20	6	735.84	9	732.69	740.00	-3	16,114	-0.02%
2024/06/19	5.1	706.06	2	711.50	704.00	3.1	16,068	0.02%
2024/06/18	8.1	717.85	4	714.00	713.00	4.1	16,064	0.03%
2024/06/17	7	732.14	4.1	744.27	723.00	3	16,231	0.02%
2024/06/14	10.1	724.76	9	728.33	739.00	1.1	16,351	0.01%
2024/06/13	6	710.99	7	711.00	712.00	-1	16,374	-0.01%
2024/06/12	7	652.31	12.5	662.36	688.00	-5.5	16,554	-0.03%
2024/06/11	45	667.27	15.2	655.88	665.00	29.8	16,612	0.18%
2024/06/07	14.7	634.17	3	635.33	620.00	11.7	16,898	0.07%
2024/06/06	12.1	663.98	7.3	666.24	660.00	4.8	16,971	0.03%
2024/06/05	11.7	693.17	7.4	690.35	685.00	4.4	16,966	0.03%
2024/06/04	4.2	733.81	4.1	718.58	721.00	0.2	17,070	0.00%
2024/06/03	7	757.00	5	750.99	736.00	2	17,277	0.01%
2024/05/31	14.1	776.35	7	769.00	769.00	7.1	17,343	0.04%
2024/05/30	6.1	799.52	8	794.00	781.00	-1.9	16,912	-0.01%
2024/05/29	13.3	805.87	11.1	808.42	811.00	2.2	16,902	0.01%
2024/05/28	8	762.13	9	775.22	783.00	-1	16,938	-0.01%
2024/05/27	7	737.85	9	736.68	738.00	-2	16,984	-0.01%
2024/05/24	4	703.25	4	702.75	706.00	0	16,980	0.00%
2024/05/23	8	687.00	13.1	698.89	708.00	-5.1	16,910	-0.03%
2024/05/22	1	662.00	3.4	657.06	660.00	-2.4	16,711	-0.01%
2024/05/21	1	645.00	0	647.20	650.00	1	16,800	0.01%
2024/05/20	4.4	644.48	4	642.50	638.00	0.4	16,830	0.00%
2024/05/17	4	658.25	4.1	661.24	660.00	-0.1	16,839	0.00%
2024/05/16	7	656.14	11.1	664.86	651.00	-4.1	16,884	-0.02%
2024/05/15	4	656.00	6.1	661.53	644.00	-2.1	16,784	-0.01%
2024/05/14	4	637.67	4	633.75	645.00	0	16,719	0.00%
2024/05/13	6.2	641.52	6.1	639.12	626.00	0.1	16,823	0.00%
2024/05/10	5	644.82	1	643.00	638.00	4	16,855	0.02%
2024/05/09	9	654.89	10	656.10	654.00	-1	17,255	-0.01%
2024/05/08	6	668.00	2	664.00	663.00	4	17,262	0.02%
2024/05/07	5	667.76	7	671.14	674.00	-2	17,568	-0.01%
2024/05/06	9.1	680.11	11	674.55	662.00	-2	17,471	-0.01%
2024/05/03	8	659.38	7	663.71	662.00	1	17,273	0.01%
2024/05/02	6	653.67	5	658.20	656.00	1	17,248	0.01%
2024/04/30	9	652.11	13	653.30	654.00	-4	17,183	-0.02%
2024/04/29	10	636.19	9	629.33	626.00	1	17,187	0.01%
2024/04/26	13	651.15	10	649.60	642.00	3	17,374	0.02%
2024/04/25	12	637.65	13.1	633.16	620.00	-1	17,079	-0.01%
2024/04/24	4	619.75	9.5	627.66	634.00	-5.5	16,953	-0.03%
2024/04/23	10.4	584.31	18	582.00	577.00	-7.6	17,056	-0.04%
2024/04/22	21	584.29	9	575.39	567.00	12	16,992	0.07%
2024/04/19	22.1	639.02	12.2	638.38	630.00	9.9	16,950	0.06%
2024/04/18	16.1	665.73	21.1	672.84	680.00	-5	16,936	-0.03%
2024/04/17	10	624.20	16	633.31	638.00	-6	16,835	-0.04%
2024/04/16	13.1	602.46	12	605.58	606.00	1.1	16,828	0.01%
2024/04/15	7.1	626.63	7.1	627.68	616.00	-0.1	16,832	0.00%
2024/04/12	8.1	612.36	14.2	616.72	628.00	-6.1	16,897	-0.04%
2024/04/11	10	578.20	12.2	584.46	584.00	-2.2	16,653	-0.01%
2024/04/10	5	573.20	2	555.00	555.00	3	16,608	0.02%
2024/04/09	13.1	578.86	10.2	579.76	577.00	3	16,586	0.02%
2024/04/08	3.1	573.31	4.1	582.64	570.00	-1	16,528	-0.01%
2024/04/03	15.2	547.79	7	548.00	546.00	8.2	16,589	0.05%
2024/04/02	6	546.50	5	535.20	533.00	1	16,497	0.01%
2024/04/01	8	558.75	7	555.58	554.00	1	16,476	0.01%
2024/03/29	5	554.36	4	545.99	546.00	1	16,382	0.01%
2024/03/28	3	533.67	77	522.92	542.00	-74	16,272	-0.45%
2024/03/27	2	538.52	0	0.00	534.00	2	16,176	0.01%
2024/03/26	10.1	548.92	10	557.80	541.00	0.1	16,093	0.00%
2024/03/25	5.1	585.64	4	587.50	583.00	1.1	15,929	0.01%
2024/03/22	5.1	591.75	4	589.00	589.00	1.1	15,868	0.01%
2024/03/21	4	592.22	5	584.40	585.00	-1	15,767	-0.01%
2024/03/20	10	571.91	11	571.73	567.00	-1	15,677	-0.01%
2024/03/19	13.1	591.41	7	588.20	569.00	6.1	15,465	0.04%
2024/03/18	18	621.88	18	612.28	623.00	0	15,226	0.00%
2024/03/15	29.1	581.92	38	578.37	599.00	-9	15,013	-0.06%
2024/03/14	14.2	559.78	3	565.32	556.00	11.2	14,674	0.08%
2024/03/13	26	639.32	20	627.60	617.00	6	14,414	0.04%
2024/03/12	10	616.93	15	630.59	643.00	-5	13,964	-0.04%
2024/03/11	15	598.67	8	602.88	585.00	7	13,651	0.05%
2024/03/08	16	592.43	17.1	585.92	574.00	-1	13,426	-0.01%
2024/03/07	8	610.44	8.1	606.14	599.00	0	13,269	0.00%
2024/03/06	10	612.00	7.1	627.28	630.00	2.9	12,946	0.02%
2024/03/05	3	566.97	6.1	574.59	585.00	-3.1	12,713	-0.02%
2024/03/04	1	554.00	6.3	558.93	554.00	-5.3	12,560	-0.04%
2024/03/01	9	544.09	6.2	544.03	539.00	2.8	12,472	0.02%
2024/02/29	3	524.05	7	533.14	532.00	-4	12,399	-0.03%
2024/02/27	6.1	510.67	6	509.83	508.00	0.1	12,167	0.00%
2024/02/26	1	497.37	1	493.00	500.00	0	12,143	0.00%
2024/02/23	5.6	509.15	1	516.00	498.50	4.6	12,107	0.04%
2024/02/22	3	520.71	7.4	524.20	520.00	-4.4	12,045	-0.04%
2024/02/21	3	487.62	1.1	495.06	495.00	2	12,019	0.02%
2024/02/20	7.1	480.70	3	482.50	483.00	4.1	11,975	0.03%
2024/02/19	3.2	497.36	5.4	497.61	486.00	-2.2	11,954	-0.02%
2024/02/16	11.1	514.77	6.2	508.15	510.00	4.9	12,023	0.04%
2024/02/15	5	526.98	23	527.74	534.00	-18	12,017	-0.15%
2024/02/05	8	484.33	7.1	485.07	485.50	0.9	11,947	0.01%
2024/02/02	10	477.29	10.2	475.08	478.00	-0.2	11,799	0.00%
2024/02/01	10	446.89	14	453.61	457.50	-4	11,601	-0.03%
2024/01/31	12.4	421.55	7	416.07	425.50	5.4	11,272	0.05%
2024/01/30	4	413.10	13	421.43	429.50	-9	11,110	-0.08%
2024/01/29	1	388.86	2.2	390.00	390.50	-1.2	10,854	-0.01%
2024/01/26	6.1	383.24	2	383.76	386.00	4.1	10,868	0.04%
2024/01/25	8.1	390.31	17.5	393.17	389.50	-9.4	10,898	-0.09%
2024/01/24	1.1	386.48	0.1	381.49	387.50	0.9	10,774	0.01%
2024/01/23	9.1	382.56	7.3	382.09	386.50	1.8	10,805	0.02%
2024/01/22	3	373.78	10	370.80	380.50	-7	10,603	-0.07%
2024/01/19	1	343.39	3	345.83	346.00	-2	10,366	-0.02%
2024/01/18	6.1	340.39	2.4	343.10	334.50	3.7	10,347	0.04%
2024/01/17	3.3	350.44	3.3	346.77	343.50	-0.1	10,285	0.00%
2024/01/16	5	338.32	6	342.50	343.00	-1	10,244	-0.01%
2024/01/15	9	341.44	6	341.25	334.00	3	10,224	0.03%
2024/01/12	3.1	349.11	6	353.83	350.00	-2.9	10,164	-0.03%
2024/01/11	3.1	336.42	11	341.15	346.50	-8	9,909	-0.08%
2024/01/10	2	325.29	10	322.55	329.00	-8	9,844	-0.08%
2024/01/09	1	313.42	4	314.38	315.00	-3	9,708	-0.03%
2024/01/08	13.1	306.76	3.1	304.45	301.50	10.1	9,633	0.10%
2024/01/05	0	320.00	3	323.50	323.50	-3	9,475	-0.03%
2024/01/04	4.1	319.80	4.1	318.69	319.00	0	9,564	0.00%
2024/01/03	7	326.58	1	328.50	329.00	6	9,628	0.06%
2024/01/02	2	327.86	25	328.92	329.50	-23	9,615	-0.24%
2023/12/29	3	332.00	8	334.00	336.50	-5	9,631	-0.05%
2023/12/28	4	321.55	4.3	321.89	318.00	-0.2	9,477	0.00%
2023/12/27	4	321.41	2	317.50	324.50	2	9,478	0.02%
2023/12/26	4	306.01	5	307.60	311.00	-1	9,542	-0.01%
2023/12/25	1	308.50	1.1	310.95	309.50	-0.1	9,822	0.00%
2023/12/22	2	306.00	2	307.50	307.00	0	9,954	0.00%
2023/12/21	13.1	298.72	2	299.00	301.50	11.1	10,189	0.11%
2023/12/20	11.7	300.96	1.1	304.50	299.50	10.6	10,278	0.10%
2023/12/19	5	300.00	2	300.50	302.50	3	10,483	0.03%
2023/12/18	4	297.50	1	301.00	299.50	3	10,603	0.03%
2023/12/15	5	301.59	1	299.00	298.00	4	10,803	0.04%
2023/12/14	0	0.00	2	309.25	306.00	-2	10,986	-0.02%
2023/12/13	3.1	304.94	3	305.67	300.50	0.1	11,067	0.00%
2023/12/12	1	308.99	2	309.25	306.50	-1	11,063	-0.01%
2023/12/08	0.1	306.10	2	308.00	304.50	-1.9	11,191	-0.02%
2023/12/07	5	296.83	8.2	302.29	301.50	-3.1	11,204	-0.03%
2023/12/06	7	298.14	12	296.92	296.50	-5	11,269	-0.04%
2023/12/05	15	283.84	35	285.00	286.00	-20	11,267	-0.18%
2023/12/04	14	294.67	10	291.45	290.50	4	11,225	0.04%
2023/12/01	3	303.00	1	302.00	302.50	2	11,216	0.02%
2023/11/30	4	302.88	1	304.49	308.00	3	11,223	0.03%
2023/11/29	12	302.67	5	307.10	301.00	7	11,179	0.06%
2023/11/28	16	301.09	26	298.12	300.50	-10	11,199	-0.09%
2023/11/27	6.1	307.24	1.4	307.25	298.00	4.8	11,295	0.04%
2023/11/24	1	321.50	1	320.00	322.50	0	11,225	0.00%
2023/11/22	2	325.50	2.1	327.28	327.00	-0.1	11,240	0.00%
2023/11/21	3	332.67	3	332.50	327.00	0	11,394	0.00%
2023/11/20	6	328.08	10.1	327.80	329.50	-4.1	11,601	-0.03%
2023/11/17	2	316.00	2	320.00	318.00	0	11,533	0.00%
2023/11/16	6	314.58	4	314.38	316.00	2	11,591	0.02%
2023/11/15	33	321.67	5	330.40	313.50	28	11,587	0.24%
2023/11/14	18	326.06	30.1	326.00	325.00	-12.1	11,556	-0.10%
2023/11/13	1	311.01	2	316.00	318.50	-1	11,586	-0.01%
2023/11/10	11	315.91	7	314.07	314.50	4	11,647	0.03%
2023/11/09	1	317.51	4.1	317.50	316.50	-3.1	11,745	-0.03%
2023/11/08	14	316.36	12	316.96	313.00	2	11,836	0.02%
2023/11/07	5	310.80	2	310.50	311.00	3	11,949	0.03%
2023/11/06	1	307.53	26	306.94	315.00	-25	12,182	-0.20%
2023/11/03	6	302.92	1	301.00	297.00	5	12,505	0.04%
2023/11/02	4	299.00	3	298.17	299.50	1	12,747	0.01%
2023/11/01	11.1	285.45	12.2	285.48	285.50	-1.1	13,055	-0.01%
2023/10/31	2.3	291.94	2.5	292.30	283.50	-0.2	13,293	0.00%
2023/10/30	28	301.12	9	301.89	298.50	19	13,521	0.14%
2023/10/27	8	303.79	8	301.69	296.50	0	13,680	0.00%
2023/10/26	9.1	306.01	13	305.38	301.50	-3.9	13,925	-0.03%
2023/10/25	5.1	315.49	0	0.00	313.00	5.1	14,064	0.04%
2023/10/24	25.1	313.72	33.1	310.77	318.00	-8	14,224	-0.06%
2023/10/23	7.2	301.34	0	0.00	297.00	7.2	14,195	0.05%
2023/10/20	2.5	306.45	5.6	302.45	308.50	-3.1	14,432	-0.02%
2023/10/19	2	296.26	3	296.33	299.00	-1	14,621	-0.01%
2023/10/18	11.7	306.02	4	311.25	294.00	7.7	14,918	0.05%
2023/10/17	7	324.93	9	322.61	319.50	-2	15,011	-0.01%
2023/10/16	3	327.33	4.5	327.28	325.50	-1.5	15,049	-0.01%
2023/10/13	6	337.92	4	338.75	337.00	2	15,194	0.01%
2023/10/12	6	342.58	4	349.13	342.00	2	15,286	0.01%
2023/10/11	6	340.83	2	345.50	336.50	4	15,413	0.03%
2023/10/06	0	0.00	4	348.38	348.50	-4	15,690	-0.03%
2023/10/05	5	347.70	5	347.00	344.00	0	15,923	0.00%
2023/10/04	5	338.00	7	337.71	345.00	-2	15,976	-0.01%
2023/10/03	8	343.25	6.8	342.00	340.00	1.3	15,965	0.01%
2023/10/02	7	346.64	3	345.00	342.50	4	16,091	0.02%
2023/09/28	13	335.09	24	335.48	341.00	-11	16,017	-0.07%
2023/09/27	16	316.97	4	316.50	321.00	12	15,898	0.08%
2023/09/26	5	318.10	6.1	313.87	313.50	-1.1	15,995	-0.01%
2023/09/25	4.1	299.38	1	303.00	297.00	3.1	16,091	0.02%
2023/09/22	13	293.23	21.3	294.12	297.50	-8.3	16,369	-0.05%
2023/09/21	8.1	276.79	5	278.50	280.00	3.1	16,169	0.02%
2023/09/20	21	281.14	24	282.44	281.00	-3	16,119	-0.02%
2023/09/19	13.2	284.91	12	280.59	278.00	1.2	16,033	0.01%
2023/09/18	5.2	300.81	2	295.00	293.50	3.2	15,942	0.02%
2023/09/15	4	318.63	2	318.25	320.00	2	15,953	0.01%
2023/09/14	8	315.19	5.1	315.81	318.00	3	16,122	0.02%
2023/09/13	7.1	296.35	9	301.17	304.00	-2	16,333	-0.01%
2023/09/12	7.2	309.14	6.4	306.40	306.00	0.7	16,622	0.00%
2023/09/11	9.1	319.70	6	314.25	311.50	3.1	16,910	0.02%
2023/09/08	4	341.13	3	345.00	337.00	1	16,934	0.01%
2023/09/07	2	339.50	3	341.17	342.00	-1	17,183	-0.01%
2023/09/06	7	340.71	7	339.10	343.50	0	17,207	0.00%
2023/09/05	4	329.00	4	328.38	330.50	0	17,309	0.00%
2023/09/04	3	327.67	1	330.00	328.50	2	17,401	0.01%
2023/09/01	7.1	331.68	6	332.17	329.00	1.1	17,523	0.01%
2023/08/31	4.1	325.82	4	332.38	334.50	0.1	17,651	0.00%
2023/08/30	2	338.00	2	347.50	335.50	0	17,734	0.00%
2023/08/29	4	340.63	3	334.17	335.00	1	17,933	0.01%
2023/08/28	2.6	354.88	0	0.00	338.50	2.6	18,015	0.01%
2023/08/25	5.1	360.75	7	360.57	354.00	-1.9	18,063	-0.01%
2023/08/24	13	381.58	9	384.28	387.00	4	17,950	0.02%
2023/08/23	1	363.99	3.4	361.53	356.00	-2.4	17,909	-0.01%
2023/08/22	5	357.00	9	361.00	350.50	-4	18,218	-0.02%
2023/08/21	11	352.68	5.1	355.29	353.50	5.9	18,518	0.03%
2023/08/18	6	361.08	4	357.38	352.00	2	18,472	0.01%
2023/08/17	3	351.67	8	354.88	363.00	-5	18,342	-0.03%
2023/08/16	3	346.33	3	346.83	350.00	0	18,270	0.00%
2023/08/15	17	341.59	17	341.79	343.50	0	18,323	0.00%
2023/08/14	7	318.50	8.1	320.18	319.00	-1.1	18,425	-0.01%
2023/08/11	6	316.25	12	318.71	321.00	-6	18,409	-0.03%
2023/08/10	19.1	322.86	7	331.71	314.50	12.1	18,368	0.07%
2023/08/09	29.1	361.43	24	360.79	349.00	5.1	18,241	0.03%
2023/08/08	7	354.21	8	356.94	358.00	-1	17,976	-0.01%
2023/08/07	16	349.96	17	348.71	349.50	-1	17,883	-0.01%
2023/08/04	64.1	334.95	96	331.60	338.00	-31.9	17,657	-0.18%
2023/08/02	71	320.71	37.1	324.90	315.50	33.9	17,537	0.19%
2023/08/01	7	322.79	8	323.38	328.00	-1	17,424	-0.01%
2023/07/31	8	346.38	10.1	337.48	322.00	-2.1	17,773	-0.01%
2023/07/28	7	337.93	10	342.55	352.00	-3	17,986	-0.02%
2023/07/27	15.1	351.67	14	354.79	340.00	1.1	17,903	0.01%
2023/07/26	10	344.75	11	346.58	343.50	-1	17,910	-0.01%
2023/07/25	15.2	353.51	16	355.16	340.50	-0.9	17,963	0.00%
2023/07/24	15	348.36	17	346.91	344.00	-2	17,926	-0.01%
2023/07/21	11	319.50	35.1	322.28	339.00	-24.1	17,679	-0.14%
2023/07/20	25	308.56	34	304.18	308.50	-9	17,321	-0.05%
2023/07/19	17	289.26	5	292.30	291.50	12	17,096	0.07%
2023/07/18	35	284.40	27	289.02	293.00	8	17,121	0.05%
2023/07/17	34	282.65	35	286.90	285.00	-1	17,009	-0.01%
2023/07/14	22	290.32	46	298.98	293.50	-24	16,859	-0.14%
2023/07/13	64	296.59	25	301.78	288.00	39	16,774	0.23%
2023/07/12	19	288.32	12	291.04	287.50	7	16,420	0.04%
2023/07/11	3	283.17	2	284.50	283.50	1	16,252	0.01%
2023/07/10	3	276.17	6	275.83	273.00	-3	16,127	-0.02%
2023/07/07	8	273.94	7	272.00	270.00	1	16,187	0.01%
2023/07/06	1	275.01	0	278.71	273.50	1	16,032	0.01%
2023/07/05	5	285.50	3	281.00	280.50	2	15,958	0.01%
2023/07/04	4	289.02	5	293.20	292.00	-1	15,805	-0.01%
2023/07/03	6.1	289.70	12	288.00	293.00	-5.9	15,627	-0.04%
2023/06/30	12	259.08	9	260.06	271.00	3	15,257	0.02%
2023/06/29	1	247.00	1	243.00	246.50	0	14,969	0.00%
2023/06/28	3	240.34	3	243.00	241.50	0	15,263	0.00%
2023/06/27	6	243.50	12	240.04	235.00	-6	15,506	-0.04%
2023/06/26	1	244.99	1	247.50	250.00	0	15,806	0.00%
2023/06/21	1	254.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	5	252.60	5	253.60	252.00	0	16,021	0.00%
2023/06/19	14	251.46	15	252.57	254.50	-1	16,419	-0.01%
2023/06/16	8	243.75	11	243.64	247.00	-3	16,302	-0.02%
2023/06/15	16	236.47	12	233.58	237.00	4	16,089	0.02%
2023/06/14	11	222.73	12	222.04	224.00	-1	15,750	-0.01%
2023/06/13	12	217.21	18	218.39	219.50	-6	15,654	-0.04%
2023/06/12	9	206.06	12	206.25	205.50	-3	15,370	-0.02%
2023/06/09	14	206.18	15.2	210.29	209.50	-1.2	15,293	-0.01%
2023/06/08	14	203.46	19	200.95	200.50	-5	15,073	-0.03%
2023/06/07	11	206.64	10	207.65	208.00	1	14,973	0.01%
2023/06/06	12	202.67	11	203.64	203.50	1	14,812	0.01%
2023/06/05	15	197.10	10	198.35	200.00	5	14,614	0.03%
2023/06/02	12.1	204.10	6	202.92	202.00	6.1	14,364	0.04%
2023/06/01	12.1	202.40	6	204.75	207.00	6.1	14,049	0.04%
2023/05/31	7	199.36	6	201.75	197.50	1	13,851	0.01%
2023/05/30	3	201.50	4	201.75	201.50	-1	13,707	-0.01%
2023/05/29	9	208.50	13	207.15	206.00	-4	13,717	-0.03%
2023/05/26	18.2	205.74	10	206.50	208.00	8.2	13,795	0.06%
2023/05/25	30	196.27	28	198.45	197.50	2	13,401	0.01%
2023/05/24	2	186.00	0.1	186.00	187.00	1.9	12,993	0.01%
2023/05/22	3	184.33	0	0.00	182.50	3	12,861	0.02%
2023/05/19	2	183.25	3	185.33	184.00	-1	12,758	-0.01%
2023/05/18	6	183.83	7.2	185.21	186.00	-1.2	12,576	-0.01%
2023/05/17	2	178.01	3.1	179.80	178.00	-1	12,319	-0.01%
2023/05/16	2	176.02	2	176.75	175.50	0	12,170	0.00%
2023/05/15	2	171.00	3	170.17	171.00	-1	11,977	-0.01%
2023/05/12	2.1	175.50	4	171.63	177.50	-2	11,896	-0.02%
2023/05/11	2	176.01	9.2	176.96	174.50	-7.2	11,760	-0.06%
2023/05/10	6.1	177.76	16	179.00	178.50	-10	11,609	-0.09%
2023/05/09	5	182.10	8	183.11	183.00	-3	11,432	-0.03%
2023/05/08	5	183.78	14	182.82	181.50	-9	11,312	-0.08%
2023/05/05	46.1	179.02	57	179.71	181.00	-10.9	11,073	-0.10%
2023/05/04	15	173.67	86	172.01	175.50	-71	10,617	-0.67%
2023/05/03	19	163.82	8	164.19	163.00	11	10,134	0.11%
2023/05/02	13	162.77	39	161.95	166.00	-26	10,026	-0.26%
2023/04/28	12	152.17	23	156.46	157.50	-11	9,717	-0.11%
2023/04/27	14	148.21	34.1	153.06	153.50	-20.1	9,459	-0.21%
2023/04/26	18	141.81	6	140.75	146.00	12	9,136	0.13%
2023/04/25	15	141.50	4	138.50	141.50	11	9,007	0.12%
2023/04/24	19.1	144.87	0	0.00	144.00	19.1	8,916	0.21%
2023/04/21	16	143.22	3	149.00	143.00	13	8,814	0.15%
2023/04/20	69	146.99	4	147.38	147.50	65	8,651	0.75%
2023/04/19	0	0.00	16	151.59	151.00	-16	8,530	-0.19%
2023/04/18	10	154.34	23	155.52	152.50	-13	8,516	-0.15%
2023/04/17	1	159.00	21	156.83	156.00	-20	8,347	-0.24%
2023/04/14	2	155.25	17	153.35	153.00	-15	8,208	-0.18%
2023/04/13	3	150.33	17	148.94	149.50	-14	8,043	-0.17%
2023/04/12	7	154.14	10	154.45	154.50	-3	7,957	-0.04%
2023/04/11	4	148.25	4	150.38	149.50	0	7,732	0.00%
2023/04/10	6	147.25	4	148.00	148.50	2	7,604	0.03%
2023/04/07	1	146.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	5	142.00	4.1	142.05	142.00	0.9	7,388	0.01%
2023/03/31	2	140.75	3	141.17	141.00	-1	7,282	-0.01%
2023/03/30	1	142.00	0	0.00	142.00	1	7,269	0.01%
2023/03/29	11	144.73	13	143.08	142.50	-2	7,205	-0.03%
2023/03/28	17	141.35	2	142.25	142.00	15	6,912	0.22%
2023/03/27	8	145.06	11	145.68	148.50	-3	6,662	-0.05%
2023/03/24	1	142.50	3	139.00	142.50	-2	6,298	-0.03%
2023/03/23	14	138.36	12	139.08	138.50	2	6,175	0.03%
2023/03/22	9	132.39	13	133.38	136.50	-4	5,757	-0.07%
2023/03/21	8	121.69	9	124.22	126.50	-1	5,149	-0.02%
2023/03/20	9	120.50	5	119.80	119.00	4	4,971	0.08%
2023/03/17	1	117.00	1	116.50	115.50	0	4,812	0.00%
2023/03/16	3.1	116.12	2	117.00	115.00	1.1	4,838	0.02%
2023/03/15	4	112.13	7	114.07	114.50	-3	5,047	-0.06%
2023/03/14	3	111.00	1	110.50	109.50	2	5,272	0.04%
2023/03/13	2	112.50	2	112.25	112.50	0	5,747	0.00%
2023/03/10	4	115.13	1	115.50	113.50	3	5,772	0.05%
2023/03/09	1	118.00	1	119.00	117.50	0	5,772	0.00%
2023/03/08	1	117.00	0.7	117.50	119.00	0.3	5,795	0.01%
2023/03/07	0	118.00	0	0.00	118.00	0	5,778	0.00%
2023/03/06	2.1	119.50	1	120.50	119.50	1.1	5,804	0.02%
2023/03/03	0	0.00	2	120.00	118.50	-2	5,809	-0.03%
2023/03/02	0	0.00	1.1	118.97	119.00	-1.1	5,902	-0.02%
2023/03/01	1	117.50	0	0.00	119.00	1	6,022	0.02%
2023/02/24	4	124.13	10	121.60	120.50	-6	6,042	-0.10%
2023/02/23	2	116.25	2	116.25	116.50	0	5,673	0.00%
2023/02/22	1	112.50	2	113.50	115.00	-1	5,678	-0.02%
2023/02/21	0.1	115.50	1	114.99	115.00	-1	5,652	-0.02%
2023/02/20	2	114.25	4	115.00	114.50	-2	5,686	-0.04%
2023/02/17	0	116.00	1	114.51	114.50	-1	5,774	-0.02%
2023/02/16	2	117.99	2	116.75	117.50	0	5,924	0.00%
2023/02/15	2.1	114.60	3	114.83	115.00	-0.9	5,991	-0.01%
2023/02/14	6	116.67	4	116.38	115.50	2	5,955	0.03%
2023/02/13	2	116.75	8	116.69	117.50	-6	5,961	-0.10%
2023/02/10	2	114.52	2	117.47	115.50	0	5,934	0.00%
2023/02/09	0	116.00	13	116.61	116.00	-13	5,894	-0.22%
2023/02/08	2	115.22	5	114.90	115.00	-3	5,839	-0.05%
2023/02/07	5	110.20	4	110.50	110.50	1	5,763	0.02%
2023/02/06	2.1	108.99	4	111.00	111.50	-1.9	5,778	-0.03%
2023/02/03	7	112.07	8	112.56	112.00	-1	5,698	-0.02%
2023/02/02	1	111.95	12	111.00	112.00	-11	5,683	-0.19%
2023/02/01	3	106.18	5	107.30	107.50	-2	5,661	-0.04%
2023/01/31	12	106.08	3	105.83	106.00	9	5,633	0.16%
2023/01/30	10	109.05	4	109.25	109.50	6	5,610	0.11%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/16	1.1	107.50	0	107.33	107.50	1.1	5,740	0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	3	110.00	3	109.00	109.50	0	5,908	0.00%
2023/01/11	0	109.79	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	1	109.50	1	109.50	109.50	0	6,087	0.00%
2023/01/09	1	110.00	5	109.80	110.50	-4	6,199	-0.06%
2023/01/06	6.1	107.20	2	107.25	107.50	4.1	6,241	0.07%
2023/01/05	3	109.18	1	109.02	108.50	2	6,307	0.03%
2023/01/04	1	113.00	1	112.00	112.00	0	6,428	0.00%
2023/01/03	0	112.50	1	112.51	112.50	-1	6,547	-0.02%
2022/12/30	1	111.50	2	112.00	112.00	-1	6,705	-0.01%
2022/12/29	1	107.51	2	109.51	110.00	-1	6,950	-0.01%
2022/12/28	2	109.75	1	109.00	108.50	1	7,231	0.01%
2022/12/27	1	112.00	3	111.84	112.00	-2	7,296	-0.03%
2022/12/26	2	109.76	2	110.51	111.50	0	7,356	0.00%
2022/12/23	3	111.00	1	110.50	111.00	2	7,421	0.03%
2022/12/22	9	111.50	7	111.71	113.00	2	7,479	0.03%
2022/12/21	5	110.60	4	108.88	109.00	1	7,492	0.01%
2022/12/20	6	112.00	5	112.30	111.50	1	7,465	0.01%
2022/12/19	6	111.67	2	111.25	112.00	4	7,423	0.05%
2022/12/16	1	114.50	1.2	116.00	115.00	-0.2	7,354	0.00%
2022/12/15	1	117.00	3	117.17	116.50	-2	7,274	-0.03%
2022/12/14	0	0.00	0	116.00	116.00	0	7,307	0.00%
2022/12/13	0	115.00	0	0.00	114.00	0	7,378	0.00%
2022/12/12	7	114.65	3	114.00	114.50	4	7,364	0.05%
2022/12/09	3	114.33	2	114.51	115.50	1	7,331	0.01%
2022/12/08	2	112.00	1	112.02	113.50	1	7,301	0.01%
2022/12/07	14	116.65	94	114.33	112.50	-80	7,291	-1.10%
2022/12/06	7	124.86	10	125.35	124.00	-3	7,067	-0.04%
2022/12/05	11	123.77	16	125.25	127.00	-5	6,830	-0.07%
2022/12/02	5	115.80	5	115.50	115.50	0	6,412	0.00%
2022/12/01	1	114.00	11	114.77	114.50	-10	6,418	-0.16%
2022/11/30	5	112.40	9	113.22	113.00	-4	6,380	-0.06%
2022/11/29	2	111.50	8	111.94	112.00	-6	6,350	-0.09%
2022/11/28	3	111.50	24	111.21	111.50	-21	6,341	-0.33%
2022/11/25	2	110.00	3	111.67	109.00	-1	6,329	-0.02%
2022/11/24	4	110.63	20	111.48	111.00	-16	6,331	-0.25%
2022/11/23	10	109.20	27	109.48	110.00	-17	6,288	-0.27%
2022/11/22	23	107.96	33	106.74	106.00	-10	6,203	-0.16%
2022/11/21	0	0.00	3	104.00	104.00	-3	6,102	-0.05%
2022/11/18	5	102.80	2	102.75	102.00	3	6,164	0.05%
2022/11/17	6	102.50	0	0.00	103.00	6	6,154	0.10%
2022/11/16	1	102.50	3	102.83	102.00	-2	6,146	-0.03%
2022/11/15	4	101.38	2	102.50	102.00	2	6,109	0.03%
2022/11/14	16	105.63	11	104.50	104.50	5	6,180	0.08%
2022/11/11	1	110.00	53	110.26	110.00	-52	6,032	-0.86%
2022/11/10	2	107.50	2	105.75	106.00	0	5,932	0.00%
2022/11/09	4	108.63	13	109.35	108.00	-9	6,009	-0.15%
2022/11/08	5	107.80	36	108.96	106.00	-31	6,054	-0.51%
2022/11/07	5	106.70	23	107.67	107.50	-18	6,090	-0.30%
2022/11/04	1	105.00	1	106.00	106.00	0	6,176	0.00%
2022/11/03	6	105.00	4	105.63	106.50	2	6,505	0.03%
2022/11/02	1	103.00	2	104.25	104.00	-1	6,677	-0.01%
2022/11/01	1	101.00	0	0.00	102.50	1	6,835	0.01%
2022/10/31	3	104.00	4	102.50	102.00	-1	7,005	-0.01%
2022/10/28	0	0.00	9	101.77	101.00	-9	7,098	-0.13%
2022/10/27	24	98.78	42	98.42	99.90	-18	7,025	-0.26%
2022/10/26	1	93.30	3	93.23	93.60	-2	6,961	-0.03%
2022/10/25	21	94.39	405	94.56	94.50	-384	7,021	-5.47%	大賣/鉅額交易
2022/10/24	15	96.81	2	97.40	96.30	13	7,034	0.18%
2022/10/21	18	96.07	3	97.13	95.40	15	7,232	0.21%
2022/10/20	7	98.59	11	99.47	98.80	-4	7,298	-0.05%
2022/10/19	7	100.79	3	103.67	100.50	4	7,443	0.05%
2022/10/18	10	100.64	9	101.37	101.50	1	7,728	0.01%
2022/10/17	24	100.71	22	100.49	101.50	2	7,676	0.03%
2022/10/14	13	106.31	7	106.57	105.00	6	7,668	0.08%
2022/10/13	5	105.20	3	104.33	103.50	2	7,679	0.03%
2022/10/12	27	105.61	18	106.47	107.00	9	7,677	0.12%
2022/10/11	8	105.00	2	103.50	104.00	6	7,667	0.08%
2022/10/07	27	112.59	7	111.50	110.50	20	7,651	0.26%
2022/10/06	90	116.09	22	114.32	116.00	68	7,630	0.89%
2022/10/05	12	120.25	80	120.04	119.50	-68	7,570	-0.90%
2022/10/04	3	114.00	30	112.48	114.00	-27	7,428	-0.36%
2022/10/03	21	108.33	6	108.92	108.00	15	7,618	0.20%
2022/09/30	8	110.31	6	110.50	111.50	2	7,715	0.03%
2022/09/29	10	110.10	4	112.50	108.00	6	7,874	0.08%
2022/09/28	16	112.88	5	112.00	109.00	11	7,978	0.14%
2022/09/27	2	115.50	10	115.00	116.00	-8	7,948	-0.10%
2022/09/26	7	111.79	1	113.50	111.00	6	8,022	0.07%
2022/09/23	16	115.50	17	116.97	115.50	-1	8,156	-0.01%
2022/09/22	14	114.82	1	114.50	115.00	13	8,172	0.16%
2022/09/21	6	116.67	10	117.25	116.00	-4	8,174	-0.05%
2022/09/20	14	116.71	11	116.23	117.00	3	8,159	0.04%
2022/09/19	3	113.50	0	0.00	113.50	3	8,142	0.04%
2022/09/16	11	113.50	4	113.50	113.50	7	8,157	0.09%
2022/09/15	90	113.76	0	0.00	113.50	90	8,205	1.10%
2022/09/14	51	109.11	28	112.45	113.50	23	8,289	0.28%
2022/09/13	6	114.58	7	113.14	113.00	-1	8,435	-0.01%
2022/09/12	3	111.33	50	111.85	112.00	-47	8,485	-0.55%
2022/09/08	26	105.90	19	107.97	107.50	7	8,486	0.08%
2022/09/07	11	101.23	12	105.96	105.50	-1	8,494	-0.01%
2022/09/06	15	101.87	4	102.50	102.00	11	8,492	0.13%
2022/09/05	5	104.20	1	104.00	103.50	4	8,586	0.05%
2022/09/02	10	105.60	2	106.00	105.50	8	8,634	0.09%
2022/09/01	20	105.80	2	105.25	105.50	18	8,692	0.21%
2022/08/31	8	108.44	0	0.00	108.50	8	8,743	0.09%
2022/08/30	26	107.87	2	107.50	107.50	24	8,780	0.27%
2022/08/29	111	108.75	3	107.50	108.00	108	8,954	1.21%	大買/鉅額交易
2022/08/26	52	111.15	24	112.63	113.00	28	8,986	0.31%
2022/08/25	39	112.86	12	115.25	112.00	27	8,989	0.30%
2022/08/24	2	117.00	1	117.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	6	117.92	117.50	-6	9,067	-0.07%
2022/08/22	31	114.65	32	116.94	117.00	-1	9,174	-0.01%
2022/08/19	66	117.49	21	121.60	117.00	45	9,415	0.48%
2022/08/18	3	119.00	18	119.03	119.50	-15	9,735	-0.15%
2022/08/17	3	118.33	8	119.06	119.00	-5	10,238	-0.05%
2022/08/16	17	118.29	7	119.93	119.00	10	10,639	0.09%
2022/08/15	13	118.12	53	119.46	119.50	-40	10,651	-0.38%
2022/08/12	40	114.36	27	115.85	117.50	13	10,695	0.12%
2022/08/11	75	113.49	34	114.21	114.50	41	10,707	0.38%
2022/08/10	130.2	112.79	366	115.84	112.50	-235.9	10,693	-2.21%	大買/大賣/鉅額交易
2022/08/09	14	118.82	91	119.41	119.00	-77	10,339	-0.74%
2022/08/08	11	118.05	14	117.07	118.00	-3	10,169	-0.03%
2022/08/05	146	111.16	5	111.70	112.50	141	10,008	1.41%	大買/鉅額交易
2022/08/04	19	111.58	13	113.31	113.00	6	9,857	0.06%
2022/08/03	4	114.50	4	115.00	115.00	0	9,804	0.00%
2022/08/02	11	113.91	1	114.00	115.00	10	9,884	0.10%
2022/08/01	9	116.95	25	116.96	115.50	-16	9,904	-0.16%
2022/07/29	7	118.14	35	118.30	118.00	-28	9,828	-0.28%
2022/07/28	10	116.45	31	117.27	117.00	-21	9,825	-0.21%
2022/07/27	12	114.62	8	115.62	116.00	4	9,627	0.04%
2022/07/26	6	112.42	15	113.67	114.00	-9	9,545	-0.09%
2022/07/25	51	110.55	57	111.60	112.50	-6	9,366	-0.06%
2022/07/22	46	104.10	3	104.50	104.50	43	9,081	0.47%
2022/07/21	16	104.38	5	103.80	105.50	11	9,142	0.12%
2022/07/20	2	105.50	18	105.25	105.00	-16	9,118	-0.18%
2022/07/19	2	103.25	6	105.83	105.00	-4	9,191	-0.04%
2022/07/18	2	102.00	5	103.30	104.00	-3	9,222	-0.03%
2022/07/15	8	100.94	4	100.88	101.00	4	9,329	0.04%
2022/07/14	0	0.00	3	100.20	101.00	-3	9,371	-0.03%
2022/07/13	14	99.16	8.2	98.95	96.80	5.8	9,530	0.06%
2022/07/12	1	94.50	0	0.00	96.00	1	9,385	0.01%
2022/07/11	8	98.28	8	98.78	98.40	0	9,361	0.00%
2022/07/08	4	93.33	6	94.57	96.10	-2	9,174	-0.02%
2022/07/07	100	86.90	9	83.27	87.40	91	9,072	1.00%
2022/07/06	46	83.66	7	83.24	82.60	39	8,964	0.44%
2022/07/05	42	86.51	15	85.77	87.20	27	9,052	0.30%
2022/07/04	70	85.95	10	86.09	85.30	60	9,143	0.66%
2022/07/01	128	90.81	8	90.79	86.90	120	9,169	1.31%	大買/鉅額交易
2022/06/30	12	95.07	6	93.58	93.10	6	9,079	0.07%
2022/06/29	3	96.70	2	97.40	97.10	1	9,182	0.01%
2022/06/28	0	0.00	7	98.37	98.60	-7	9,461	-0.07%
2022/06/27	8	97.53	11	98.33	99.90	-3	10,427	-0.03%
2022/06/24	13	94.60	8	95.08	95.40	5	10,640	0.05%
2022/06/23	11	93.14	10	94.13	93.90	1	10,989	0.01%
2022/06/22	8	94.64	13	94.20	92.60	-5	11,371	-0.04%
2022/06/21	21	96.64	11	96.47	98.10	10	11,436	0.09%
2022/06/20	11	100.05	9	100.26	98.00	2	11,817	0.02%
2022/06/17	4	103.63	0	0.00	103.00	4	12,397	0.03%
2022/06/16	0	0.00	2	108.50	103.50	-2	12,956	-0.02%
2022/06/15	2	107.25	0	107.50	106.00	2	13,337	0.02%
2022/06/14	3	104.50	3	107.00	108.00	0	13,563	0.00%
2022/06/13	8	105.00	2	104.75	106.00	6	13,810	0.04%
2022/06/10	11	104.95	35	104.07	105.00	-24	14,157	-0.17%
2022/06/09	4	105.13	1	107.50	105.00	3	14,408	0.02%
2022/06/08	11	107.41	0	107.50	107.50	11	14,810	0.07%
2022/06/07	48	107.00	3	106.00	108.00	45	15,523	0.29%
2022/06/06	11	111.09	0	110.50	111.00	11	15,767	0.07%
2022/06/02	4	113.13	4	112.63	112.00	0	16,055	0.00%
2022/06/01	3	113.00	6	112.67	112.50	-3	16,225	-0.02%
2022/05/31	5	112.70	3	112.50	113.00	2	16,439	0.01%
2022/05/30	4	114.00	3	114.50	114.50	1	16,554	0.01%
2022/05/27	9	115.94	2	116.00	113.50	7	16,680	0.04%
2022/05/26	15	117.03	10	118.05	117.00	5	16,551	0.03%
2022/05/25	8	116.94	12	116.71	118.00	-4	16,330	-0.02%
2022/05/24	23	111.13	12	114.13	109.00	11	16,110	0.07%
2022/05/23	2	109.50	4	111.00	112.00	-2	16,307	-0.01%
2022/05/20	8	110.19	5	112.10	109.50	3	16,605	0.02%
2022/05/19	4	108.25	4	107.38	111.00	0	16,725	0.00%
2022/05/18	1	109.00	14	109.04	109.00	-13	17,036	-0.08%
2022/05/17	0	0.00	1	105.50	105.00	-1	17,376	-0.01%
2022/05/16	0	0.00	6	106.58	104.50	-6	17,465	-0.03%
2022/05/13	0	0.00	2	104.50	105.00	-2	17,601	-0.01%
2022/05/12	5	102.20	4	103.00	102.00	1	17,747	0.01%
2022/05/11	3	105.67	1	106.00	103.50	2	18,072	0.01%
2022/05/10	2	104.00	8	105.38	105.50	-6	18,149	-0.03%
2022/05/09	1	101.00	1	101.00	101.00	0	18,376	0.00%
2022/05/06	13	105.50	7	105.36	105.50	6	18,654	0.03%
2022/05/05	1	108.50	2	109.00	108.00	-1	18,938	-0.01%
2022/05/04	8	105.19	12	106.04	105.00	-4	19,012	-0.02%
2022/05/03	6	105.58	7	107.14	106.00	-1	19,277	-0.01%
2022/04/29	1	106.00	3	106.50	104.50	-2	19,729	-0.01%
2022/04/28	7	103.57	2	103.50	103.50	5	20,507	0.02%
2022/04/27	6	101.33	4	99.75	104.00	2	21,072	0.01%
2022/04/26	2	108.00	0	0.00	103.00	2	21,428	0.01%
2022/04/25	5	104.50	6	105.08	105.00	-1	21,669	0.00%
2022/04/22	3	110.17	2	108.00	107.00	1	21,647	0.00%
2022/04/21	5	110.00	14	111.86	113.50	-9	21,616	-0.04%
2022/04/20	1	107.50	1	109.00	107.50	0	21,379	0.00%
2022/04/19	4	108.63	5	107.10	106.00	-1	21,257	0.00%
2022/04/18	0	0.00	1	104.50	103.50	-1	20,999	0.00%
2022/04/15	8	105.50	2	106.50	104.50	6	20,972	0.03%
2022/04/14	0	0.00	3	108.33	108.00	-3	20,931	-0.01%
2022/04/13	5	105.40	5	105.00	105.50	0	20,946	0.00%
2022/04/12	0	0.00	1	110.50	105.50	-1	20,977	0.00%
2022/04/11	10	107.25	3	106.33	106.50	7	20,947	0.03%
2022/04/08	9	112.28	3	113.33	112.00	6	20,789	0.03%
2022/04/07	8	112.69	7	113.07	111.00	1	20,651	0.00%
2022/04/06	5	113.10	3	114.00	113.00	2	20,526	0.01%
2022/04/01	3	114.33	3	115.00	114.50	0	20,440	0.00%
2022/03/31	15	117.77	13	117.19	116.50	2	20,269	0.01%
2022/03/30	29	119.97	33	120.14	117.00	-4	19,995	-0.02%
2022/03/29	10	117.75	14	118.18	116.50	-4	19,004	-0.02%
2022/03/28	12	117.50	17	117.85	119.00	-5	18,706	-0.03%
2022/03/25	12	112.83	18.1	114.67	117.00	-6.1	18,350	-0.03%
2022/03/24	9	112.44	8	112.13	111.50	1	17,934	0.01%
2022/03/23	22	116.93	9	117.56	115.00	13	17,788	0.07%
2022/03/22	26.1	116.91	18	116.78	118.00	8.1	17,269	0.05%
2022/03/21	15	110.37	24	111.54	112.50	-9	16,587	-0.05%
2022/03/18	26	106.71	20	108.90	110.00	6	15,987	0.04%
2022/03/17	9	106.56	3	106.67	106.50	6	15,551	0.04%
2022/03/16	12	107.04	7	105.29	106.00	5	15,400	0.03%
2022/03/15	25	113.46	39	110.97	106.00	-14	15,788	-0.09%
2022/03/14	14	118.86	17	120.97	117.00	-3	15,461	-0.02%
2022/03/11	12	121.92	14	122.18	122.50	-2	15,218	-0.01%
2022/03/10	27	120.76	44	121.49	119.50	-17	14,819	-0.11%
2022/03/09	22	111.55	22	113.02	116.00	0	14,134	0.00%
2022/03/08	25	106.66	23	109.91	105.50	2	13,742	0.01%
2022/03/07	22	109.00	10	106.00	105.50	12	13,508	0.09%
2022/03/04	28	113.71	19	114.37	113.00	9	13,440	0.07%
2022/03/03	2	108.50	8	111.69	112.00	-6	13,288	-0.05%
2022/03/02	11	108.45	4	109.38	108.50	7	13,178	0.05%
2022/03/01	3	111.17	1	112.00	111.00	2	13,077	0.02%
2022/02/25	6	111.92	1	114.00	110.00	5	13,177	0.04%
2022/02/24	4	112.38	3	112.83	113.00	1	13,279	0.01%
2022/02/23	15	114.30	16	114.69	114.50	-1	13,465	-0.01%
2022/02/22	6	110.67	5	111.00	110.00	1	13,330	0.01%
2022/02/21	9	111.39	5	110.40	110.00	4	13,121	0.03%
2022/02/18	5	111.20	5	112.30	114.00	0	12,934	0.00%
2022/02/17	4	109.51	9	109.44	112.50	-5	12,625	-0.04%
2022/02/16	3	104.17	2	104.75	103.00	1	12,365	0.01%
2022/02/15	4	104.38	11	105.09	103.00	-7	12,811	-0.05%
2022/02/14	5	105.60	7	105.50	105.50	-2	13,044	-0.02%
2022/02/11	10	106.90	11	107.00	106.00	-1	13,289	-0.01%
2022/02/10	4	103.75	4	103.50	104.00	0	13,683	0.00%
2022/02/09	16	103.59	11	104.36	106.00	5	13,551	0.04%
2022/02/08	8	99.88	13	99.71	101.50	-5	13,291	-0.04%
2022/02/07	2	93.70	2	93.95	95.40	0	12,990	0.00%
2022/01/26	15	91.85	4	92.15	92.80	11	12,748	0.09%
2022/01/25	6	93.90	7	93.54	92.30	-1	12,853	-0.01%
2022/01/24	10	97.71	14	97.08	95.00	-4	12,721	-0.03%
2022/01/21	20	99.30	45	99.26	99.20	-25	12,384	-0.20%
2022/01/20	30	96.74	20	97.48	98.00	10	11,863	0.08%
2022/01/19	24	94.54	28	94.19	95.70	-4	11,540	-0.03%
2022/01/18	9	90.86	26	90.88	91.20	-17	11,474	-0.15%
2022/01/17	30	86.30	19	86.89	89.20	11	11,991	0.09%
2022/01/14	11	83.74	15	83.53	83.90	-4	13,041	-0.03%
2022/01/13	3	86.17	4	86.20	86.10	-1	13,178	-0.01%
2022/01/12	7	87.00	0	0.00	87.00	7	13,220	0.05%
2022/01/11	10	87.53	5	87.98	86.90	5	13,280	0.04%
2022/01/10	0	0.00	1	87.80	87.40	-1	13,273	-0.01%
2022/01/07	3	87.33	4	86.35	86.30	-1	13,285	-0.01%
2022/01/06	3	87.53	5	89.02	89.50	-2	13,263	-0.02%
2022/01/05	0	0.00	2	89.60	90.20	-2	13,306	-0.02%
2022/01/04	9	90.04	7	89.07	88.80	2	13,290	0.02%
2022/01/03	15	89.95	14	89.43	89.00	1	13,260	0.01%
2021/12/30	8	88.44	8	88.20	88.20	0	13,268	0.00%
2021/12/29	2	88.90	3	88.20	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	7	88.09	87.70	-7	13,504	-0.05%
2021/12/27	0	0.00	2	87.70	87.50	-2	13,660	-0.01%
2021/12/24	4	88.05	10	87.95	87.70	-6	13,957	-0.04%
2021/12/23	0	0.00	2	87.80	87.00	-2	14,098	-0.01%
2021/12/22	1	86.90	1	86.90	87.10	0	14,289	0.00%
2021/12/21	1	86.00	4	86.40	86.00	-3	14,801	-0.02%
2021/12/20	14	86.01	10	85.28	85.10	4	15,089	0.03%
2021/12/17	13	87.38	5	87.58	86.90	8	15,701	0.05%
2021/12/16	6	88.85	34	88.62	89.20	-28	16,278	-0.17%
2021/12/15	6	86.07	2	86.95	86.70	4	16,645	0.02%
2021/12/14	15	87.37	1	87.50	87.00	14	16,959	0.08%
2021/12/13	1	87.30	1	88.30	89.10	0	17,018	0.00%
2021/12/10	12	88.24	12	88.86	87.80	0	16,987	0.00%
2021/12/09	39	94.11	49	93.89	88.70	-10	16,870	-0.06%
2021/12/08	0	0.00	7	88.97	89.30	-7	16,151	-0.04%
2021/12/07	13	88.82	14	87.97	87.60	-1	16,191	-0.01%
2021/12/06	20	88.29	20	88.71	89.20	0	16,177	0.00%
2021/12/03	14	88.02	29	88.07	87.70	-15	16,217	-0.09%
2021/12/02	21	87.31	14	86.28	86.00	7	16,447	0.04%
2021/12/01	18	88.69	9	88.68	88.50	9	16,551	0.05%
2021/11/30	14	88.16	12	88.07	88.40	2	16,673	0.01%
2021/11/29	14	86.21	16	86.44	86.50	-2	16,724	-0.01%
2021/11/26	1	84.60	17	85.51	85.40	-16	16,819	-0.10%
2021/11/25	29	86.83	10	85.80	85.80	19	16,717	0.11%
2021/11/24	4	88.10	0	0.00	87.30	4	16,584	0.02%
2021/11/23	26	89.37	35	89.94	89.50	-9	16,358	-0.06%
2021/11/22	56	89.45	37.2	89.19	88.40	18.8	15,994	0.12%
2021/11/19	20	87.77	28	87.93	87.60	-8	15,509	-0.05%
2021/11/18	28	84.46	149	83.70	83.50	-121	15,085	-0.80%	大賣/鉅額交易
2021/11/17	77	81.90	13	82.50	82.50	64	14,939	0.43%
2021/11/16	6	81.38	11	81.85	82.00	-5	14,907	-0.03%
2021/11/15	18	81.24	0	0.00	81.20	18	14,880	0.12%
2021/11/12	105	84.60	58	83.80	81.50	47	14,743	0.32%	大買/
2021/11/11	64	88.13	65	89.61	89.40	-1	14,245	-0.01%
2021/11/10	50	86.68	31	87.68	88.40	19	14,017	0.14%
2021/11/09	47	86.39	294	84.25	87.50	-247	13,647	-1.81%	大賣/鉅額交易
2021/11/08	9	80.40	5	80.28	80.40	4	12,955	0.03%
2021/11/05	33	79.59	33	79.85	80.90	0	13,030	0.00%
2021/11/04	17	80.67	15	80.30	80.10	2	13,254	0.02%
2021/11/03	6	80.15	7	81.03	81.30	-1	13,560	-0.01%
2021/11/02	48	80.97	48.2	80.62	80.20	-0.2	13,624	0.00%
2021/11/01	3	82.33	4	82.48	82.20	-1	13,410	-0.01%
2021/10/29	10.1	81.55	15	82.33	82.90	-5	13,341	-0.04%
2021/10/28	31	81.99	32	82.04	81.00	-1	13,297	-0.01%
2021/10/27	17	81.45	8	80.36	82.10	9	13,022	0.07%
2021/10/26	43.1	82.73	34	81.81	82.10	9.1	12,753	0.07%
2021/10/25	29	84.00	20	84.73	84.30	9	12,388	0.07%
2021/10/22	43	83.26	89	81.95	85.00	-46	11,636	-0.40%
2021/10/21	6	79.12	4	77.83	77.30	2	10,514	0.02%
2021/10/19	6	75.20	8	75.06	75.60	-2	10,344	-0.02%
2021/10/18	6	72.90	2	73.40	73.10	4	10,344	0.04%
2021/10/15	2	73.05	1	72.70	72.90	1	10,439	0.01%
2021/10/14	11	71.40	1	72.40	71.40	10	10,632	0.09%
2021/10/13	11	72.34	1	72.10	71.80	10	10,700	0.09%
2021/10/12	7	73.30	0	0.00	73.00	7	10,765	0.07%
2021/10/08	1	75.70	0	0.00	75.90	1	10,816	0.01%
2021/10/07	0	0.00	2	76.20	76.50	-2	10,886	-0.02%
2021/10/06	1	74.50	0	0.00	73.80	1	11,078	0.01%
2021/10/05	6	72.97	13	72.98	75.60	-7	11,232	-0.06%
2021/10/04	10	75.04	6	75.07	73.60	4	11,267	0.04%
2021/10/01	19	76.63	2	76.05	73.60	17	11,609	0.15%
2021/09/30	33	78.07	31	79.30	79.20	2	11,868	0.02%
2021/09/29	140	78.79	2	79.90	79.00	138	11,895	1.16%	大買/鉅額交易
2021/09/28	248	80.99	42	81.82	79.80	206	11,976	1.72%	大買/鉅額交易
2021/09/27	7	83.74	35.1	84.92	84.30	-28.1	11,730	-0.24%
2021/09/24	19	83.41	380	83.74	83.70	-361	11,591	-3.11%	大賣/鉅額交易
2021/09/23	5	81.98	537	81.93	83.30	-532	11,156	-4.77%	大賣/鉅額交易
2021/09/22	17	78.88	268	79.54	79.80	-251	10,860	-2.31%	大賣/鉅額交易
2021/09/17	8	77.90	12	78.28	78.80	-4	10,794	-0.04%
2021/09/16	3	75.00	11	75.61	76.30	-8	10,785	-0.07%
2021/09/15	4	73.80	2	74.60	73.90	2	11,133	0.02%
2021/09/14	0	0.00	10	74.98	74.70	-10	11,581	-0.09%
2021/09/13	6	74.48	1	76.10	74.30	5	12,616	0.04%
2021/09/10	6	75.52	4	76.30	75.30	2	13,771	0.01%
2021/09/08	8	74.74	1	73.70	73.50	7	14,454	0.05%
2021/09/07	10	76.24	10	76.66	76.60	0	14,388	0.00%
2021/09/06	0	0.00	5	76.60	76.40	-5	14,153	-0.04%
2021/09/03	6	75.90	5	75.58	75.30	1	14,045	0.01%
2021/09/02	4.2	74.89	11	74.63	74.90	-6.8	14,085	-0.05%
2021/09/01	4.1	72.71	14	72.90	73.10	-9.9	14,587	-0.07%
2021/08/31	13	69.38	5	69.62	69.50	8	15,460	0.05%
2021/08/30	26	68.70	9	69.01	69.70	17	15,755	0.11%
2021/08/27	77	69.17	1	69.60	69.00	76	15,842	0.48%
2021/08/26	16	69.85	1	69.80	69.80	15	15,894	0.09%
2021/08/25	14	70.23	7	70.44	70.50	7	16,004	0.04%
2021/08/24	3	70.00	3	70.80	69.80	0	16,100	0.00%
2021/08/23	10	71.91	6	72.23	72.40	4	16,291	0.02%
2021/08/20	17	69.94	4	70.53	70.90	13	16,409	0.08%
2021/08/19	232	70.03	14	71.16	69.80	218	16,604	1.31%	大買/鉅額交易
2021/08/18	3	67.40	7	69.57	70.70	-4	16,603	-0.02%
2021/08/17	20	68.85	4	67.50	67.80	16	16,693	0.10%
2021/08/16	10	69.34	7	68.10	69.50	3	16,721	0.02%
2021/08/13	2	71.00	0	0.00	71.00	2	16,674	0.01%
2021/08/12	5	73.34	5	72.60	72.50	0	16,647	0.00%
2021/08/11	7	72.56	11	72.49	72.30	-4	16,658	-0.02%
2021/08/10	29	72.94	4	72.23	73.00	25	16,637	0.15%
2021/08/09	24	78.70	27	79.80	76.80	-3	16,444	-0.02%
2021/08/06	2	77.65	22	79.31	79.40	-20	16,208	-0.12%
2021/08/05	1	77.10	2	77.20	76.80	-1	16,215	-0.01%
2021/08/04	3	78.33	6	78.32	77.80	-3	16,376	-0.02%
2021/08/03	7	76.81	9	77.19	77.70	-2	16,493	-0.01%
2021/08/02	16.3	74.28	0	0.00	75.00	16.3	16,477	0.10%
2021/07/30	43	74.31	3	74.33	75.20	40	16,684	0.24%
2021/07/29	10	74.77	7	74.44	74.90	3	16,839	0.02%
2021/07/28	2	71.90	8	72.74	74.80	-6	17,040	-0.04%
2021/07/27	1	74.40	9	76.10	75.10	-8	17,077	-0.05%
2021/07/26	4	75.30	11	75.95	75.60	-7	17,193	-0.04%
2021/07/23	9	75.11	14	76.34	74.80	-5	17,292	-0.03%
2021/07/22	20	75.21	5	76.02	75.00	15	17,352	0.09%
2021/07/21	127	74.96	124	76.47	74.60	3	17,580	0.02%	大買/大賣/
2021/07/20	280	74.94	30	74.86	75.30	250	17,663	1.42%	大買/鉅額交易
2021/07/19	113	78.38	66	77.72	77.70	47	17,492	0.27%	大買/
2021/07/16	9	79.19	7	79.50	79.30	2	17,445	0.01%
2021/07/15	50	79.96	47	79.13	79.10	3	17,289	0.02%
2021/07/14	57	79.22	55	80.43	80.50	2	17,237	0.01%
2021/07/13	17	80.02	47	81.24	79.80	-30	17,153	-0.17%
2021/07/12	21	79.88	31	79.03	79.00	-10	16,887	-0.06%
2021/07/09	80	81.17	51	80.81	80.40	29	16,634	0.17%
2021/07/08	70	82.98	94	82.79	82.70	-24	16,545	-0.15%
2021/07/07	20	81.22	37	80.79	82.10	-17	16,131	-0.11%
2021/07/06	17	78.19	2	77.55	77.60	15	15,659	0.10%
2021/07/05	35	80.47	37.1	80.66	79.00	-2.1	15,786	-0.01%
2021/07/02	56	78.00	38	78.76	78.70	18	15,915	0.11%
2021/07/01	4.4	79.82	3	81.23	79.50	1.4	15,787	0.01%
2021/06/30	46.1	80.16	3	82.10	80.70	43.1	15,668	0.28%
2021/06/29	5	80.70	17	81.58	81.00	-12	15,594	-0.08%
2021/06/28	150	80.80	12	81.50	81.10	138	15,419	0.89%	大買/鉅額交易
2021/06/25	64	80.69	11	81.28	80.70	53	15,092	0.35%
2021/06/24	73	83.73	28	83.90	82.30	45	14,843	0.30%
2021/06/23	120	81.59	7	81.87	82.00	113	14,480	0.78%	大買/鉅額交易
2021/06/22	59	83.49	54	83.81	82.00	5	14,077	0.04%
2021/06/21	69	79.66	137.1	78.86	82.00	-68.1	13,136	-0.52%	大賣/
2021/06/18	26	74.51	55	75.36	77.20	-29	12,122	-0.24%
2021/06/17	8	70.40	12	69.38	70.70	-4	11,358	-0.04%
2021/06/16	1	70.00	1	70.10	69.90	0	11,289	0.00%
2021/06/15	3	70.13	2	70.85	70.90	1	11,253	0.01%
2021/06/11	2	71.45	7	70.71	70.30	-5	11,191	-0.04%
2021/06/10	23	70.63	7	71.63	71.60	16	11,122	0.14%
2021/06/09	42	72.62	8	73.33	71.10	34	10,849	0.31%
2021/06/08	83.1	75.91	150	75.81	75.20	-66.9	10,195	-0.66%	大賣/
2021/06/07	42	73.19	217	71.54	72.00	-175	9,144	-1.91%	大賣/鉅額交易
2021/06/04	26	72.22	4	72.33	70.30	22	8,890	0.25%
2021/06/03	0	0.00	3	72.17	72.70	-3	8,864	-0.03%
2021/06/02	91	71.52	5	72.28	71.60	86	8,812	0.98%
2021/06/01	28.1	73.08	2	73.20	72.40	26.1	8,693	0.30%
2021/05/31	12	72.65	18	72.64	73.40	-6	8,592	-0.07%
2021/05/28	2	71.40	64	71.63	71.60	-62	8,360	-0.74%
2021/05/27	12	70.51	58	70.04	70.30	-46	8,232	-0.56%
2021/05/26	25	68.61	58	68.84	68.60	-33	8,139	-0.41%
2021/05/25	4	67.80	299	68.30	68.00	-295	8,104	-3.64%	大賣/鉅額交易
2021/05/24	8	66.45	3	66.83	66.70	5	7,970	0.06%
2021/05/21	5	62.20	3	63.40	64.90	2	7,908	0.03%
2021/05/20	1	61.00	0	0.00	60.90	1	7,816	0.01%
2021/05/19	5	61.68	2	62.05	62.20	3	7,825	0.04%
2021/05/18	1.1	60.24	2	60.75	61.70	-0.9	7,774	-0.01%
2021/05/17	290	55.98	6	57.30	57.00	284	7,724	3.68%	大買/鉅額交易
2021/05/14	140	59.88	16	61.26	60.30	124	7,623	1.63%	大買/鉅額交易
2021/05/13	5	55.78	10	56.51	58.30	-5	7,523	-0.07%
2021/05/12	50	62.03	15	59.73	57.60	35	7,390	0.47%
2021/05/11	65	66.69	30	62.83	63.80	35	7,200	0.49%
2021/05/10	5	69.04	0	0.00	69.20	5	7,016	0.07%
2021/05/07	48	69.77	40	71.36	69.90	8	6,945	0.12%
2021/05/06	45	68.79	15	70.43	69.30	30	6,817	0.44%
2021/05/05	25.1	68.93	34	70.43	69.20	-8.9	6,649	-0.13%
2021/05/04	23	67.41	1	64.60	67.60	22	6,458	0.34%
2021/05/03	9	68.87	3	71.30	68.10	6	6,366	0.09%
2021/04/29	2	70.90	6	71.07	71.20	-4	6,258	-0.06%
2021/04/28	6	70.97	25	70.93	71.70	-19	6,246	-0.30%
2021/04/27	21	71.43	34	71.47	70.50	-13	6,318	-0.21%
2021/04/26	1	69.60	11	69.35	69.60	-10	6,166	-0.16%
2021/04/23	3	66.50	4	66.68	66.60	-1	6,249	-0.02%
2021/04/22	5	67.98	1	67.30	66.60	4	6,534	0.06%
2021/04/21	3	69.07	2	69.30	69.10	1	7,234	0.01%
2021/04/20	8	69.56	1	68.60	69.90	7	7,608	0.09%
2021/04/19	7	68.79	10	68.79	69.20	-3	7,852	-0.04%
2021/04/16	4	67.98	1	68.00	68.40	3	7,881	0.04%
2021/04/15	3	68.10	6	68.53	68.30	-3	8,132	-0.04%
2021/04/14	8	67.20	1	67.70	67.80	7	8,175	0.09%
2021/04/13	5	69.78	4	69.90	69.10	1	8,190	0.01%
2021/04/12	15	69.37	5	69.40	68.70	10	8,233	0.12%
2021/04/09	51	70.46	15	71.22	69.50	36	8,411	0.43%
2021/04/08	41	71.83	60	72.18	72.40	-19	8,130	-0.23%
2021/04/07	0	0.00	4	68.73	68.90	-4	7,746	-0.05%
2021/04/06	14	67.53	29	67.82	67.70	-15	7,634	-0.20%
2021/04/01	9	67.30	0	0.00	67.40	9	7,628	0.12%
2021/03/31	8	67.04	20	67.65	68.20	-12	7,490	-0.16%
2021/03/30	1	66.80	10	67.00	66.70	-9	7,394	-0.12%
2021/03/29	32	66.90	3	66.90	66.50	29	7,363	0.39%
2021/03/26	3	66.90	4	67.63	67.20	-1	7,317	-0.01%
2021/03/25	2	67.05	22	67.10	67.20	-20	7,256	-0.28%
2021/03/24	10	66.80	2	66.90	66.20	8	7,234	0.11%
2021/03/23	1	66.80	14	66.99	67.80	-13	7,203	-0.18%
2021/03/22	1	64.70	3	65.70	65.50	-2	7,134	-0.03%
2021/03/19	1	64.70	8	65.00	64.80	-7	7,195	-0.10%
2021/03/18	6	64.65	4	64.68	65.20	2	7,232	0.03%
2021/03/17	10	64.23	5	64.40	64.40	5	7,289	0.07%
2021/03/16	13	63.86	11	63.73	63.80	2	7,470	0.03%
2021/03/15	1	63.80	0	0.00	63.60	1	7,609	0.01%
2021/03/12	1	63.20	2	63.90	64.20	-1	7,722	-0.01%
2021/03/11	1	62.20	5	62.82	63.00	-4	7,805	-0.05%
2021/03/10	9	61.56	12	61.50	61.30	-3	7,857	-0.04%
2021/03/09	8	61.78	4	62.03	61.40	4	7,927	0.05%
2021/03/08	3	63.00	0	0.00	63.20	3	8,023	0.04%
2021/03/05	16	63.76	6	63.75	63.70	10	8,172	0.12%
2021/03/04	9	64.69	5	64.40	64.50	4	8,237	0.05%
2021/03/03	9	65.38	6	65.32	65.50	3	8,315	0.04%
2021/03/02	6	66.20	0	66.20	65.60	6	8,419	0.07%
2021/02/26	14	68.13	2	68.70	66.40	12	8,549	0.14%
2021/02/25	0	0.00	1	68.00	66.90	-1	8,558	-0.01%
2021/02/24	2	67.05	3	67.00	66.80	-1	8,717	-0.01%
2021/02/23	1	67.80	12	67.96	68.20	-11	9,257	-0.12%
2021/02/22	1	68.30	7	68.53	68.70	-6	9,584	-0.06%
2021/02/19	3	68.33	3	68.63	68.30	0	9,872	0.00%
2021/02/18	1	66.60	2	67.25	67.60	-1	10,254	-0.01%
2021/02/17	1	65.70	39	65.83	66.90	-38	10,855	-0.35%
2021/02/05	39	64.51	0	0.00	64.40	39	11,866	0.33%
2021/02/04	4	64.33	8.9	64.60	64.30	-4.9	12,974	-0.04%
2021/02/03	1	65.80	0	0.00	65.40	1	13,374	0.01%
2021/02/02	5.1	65.51	2	65.85	65.90	3.1	13,777	0.02%
2021/02/01	1	64.60	2	64.50	65.20	-1	14,253	-0.01%
2021/01/29	7	67.13	28	66.94	65.90	-21	14,457	-0.15%
2021/01/28	10	66.64	0	0.00	66.10	10	14,525	0.07%
2021/01/27	12	68.24	8	69.04	68.80	4	14,495	0.03%
2021/01/26	10	68.79	4	70.18	68.30	6	14,520	0.04%
2021/01/25	9	69.22	1	69.90	69.60	8	14,546	0.05%
2021/01/22	9	70.17	0	0.00	70.20	9	14,602	0.06%
2021/01/21	11	69.19	16.2	71.22	69.30	-5.2	14,671	-0.04%
2021/01/20	26	69.82	11	70.97	68.20	15	14,673	0.10%
2021/01/19	11	74.14	16	73.44	72.90	-5	14,604	-0.03%
2021/01/18	52	74.68	44	73.98	73.50	8	14,768	0.05%
2021/01/15	10	74.74	23	74.44	74.70	-13	14,622	-0.09%
2021/01/14	60	74.43	77	74.46	75.50	-17	14,387	-0.12%
2021/01/13	48	70.50	63	70.77	71.00	-15	13,677	-0.11%
2021/01/12	7	68.51	14	68.52	68.10	-7	13,374	-0.05%
2021/01/11	3.2	66.75	3.2	67.09	67.00	0	13,214	0.00%
2021/01/08	33.2	67.64	16	67.67	67.90	17.2	13,389	0.13%
2021/01/07	1	65.10	2	65.40	65.40	-1	13,648	-0.01%
2021/01/06	5	64.10	1	64.10	64.30	4	14,153	0.03%
2021/01/05	29	65.65	0	0.00	65.70	29	14,123	0.21%
2021/01/04	17.1	65.27	6	66.02	67.50	11.1	14,245	0.08%
2020/12/30	5	66.64	4	66.30	66.50	1	14,273	0.01%
2020/12/29	3	66.83	6	67.18	67.00	-3	14,523	-0.02%
2020/12/28	5	67.16	1.3	66.94	66.80	3.7	14,671	0.03%
2020/12/25	2	67.90	0	0.00	67.60	2	14,938	0.01%
2020/12/24	1	68.70	2	68.70	68.60	-1	15,244	-0.01%
2020/12/23	7	66.74	2	67.55	67.60	5	15,581	0.03%
2020/12/22	5	67.34	4	67.75	66.10	1	16,127	0.01%
2020/12/21	0	0.00	1	66.70	66.70	-1	16,746	-0.01%
2020/12/18	1	67.40	1	67.90	67.40	0	17,535	0.00%
2020/12/17	5	67.74	6	67.82	68.10	-1	17,866	-0.01%
2020/12/16	4	67.30	0	0.00	67.10	4	18,054	0.02%
2020/12/15	4	67.80	1	67.90	67.10	3	18,176	0.02%
2020/12/14	2	68.90	14	69.49	69.40	-12	18,524	-0.06%
2020/12/11	32.2	69.30	47	69.22	69.00	-14.8	18,674	-0.08%
2020/12/10	28	69.87	2	68.60	69.00	26	18,797	0.14%
2020/12/09	12	71.68	0	0.00	71.40	12	18,740	0.06%
2020/12/08	1	71.50	3	72.00	72.70	-2	18,731	-0.01%
2020/12/07	2	70.40	0	0.00	70.70	2	18,804	0.01%
2020/12/04	8	72.04	3	71.40	71.00	5	18,833	0.03%
2020/12/03	4	71.45	4	71.53	71.90	0	19,037	0.00%
2020/12/02	8.1	72.25	1	72.20	72.20	7.1	19,184	0.04%
2020/12/01	14	72.12	11	73.67	72.50	3	19,539	0.02%
2020/11/30	16	74.38	2	74.70	73.90	14	19,890	0.07%
2020/11/27	6	74.00	2	74.55	75.00	4	20,117	0.02%
2020/11/26	2	74.65	7	74.90	74.80	-5	20,501	-0.02%
2020/11/25	4	74.93	5	76.38	74.90	-1	21,382	0.00%
2020/11/24	3	76.33	3	76.90	76.50	0	21,732	0.00%
2020/11/23	10	76.57	5	76.52	77.20	5	22,195	0.02%
2020/11/20	20	77.83	13	78.72	76.50	7	22,460	0.03%
2020/11/19	6	77.00	17	77.06	77.00	-11	22,771	-0.05%
2020/11/18	9	75.03	12	75.44	75.60	-3	23,466	-0.01%
2020/11/17	13	74.40	3	74.00	73.90	10	24,136	0.04%
2020/11/16	7	76.99	12	76.65	77.30	-5	25,310	-0.02%
2020/11/13	32	75.99	15	75.60	74.90	17	25,493	0.07%
2020/11/12	29	74.37	53	74.12	77.00	-24	24,786	-0.10%
2020/11/11	19	70.12	5	70.86	70.00	14	24,383	0.06%
2020/11/10	13.2	72.38	15	72.80	71.80	-1.8	25,039	-0.01%
2020/11/09	15	71.85	22	71.42	71.70	-7	25,864	-0.03%
2020/11/06	11	69.92	10	70.13	68.00	1	26,161	0.00%
2020/11/05	1	69.20	10	69.23	69.00	-9	26,226	-0.03%
2020/11/04	0	68.40	7	68.07	68.40	-7	26,856	-0.03%
2020/11/03	3	66.90	5	67.30	67.30	-2	26,893	-0.01%
2020/11/02	3.1	66.62	0	0.00	66.10	3.1	26,996	0.01%
2020/10/30	7	66.86	0	0.00	67.30	7	27,133	0.03%
2020/10/29	15	66.35	10	67.23	68.00	5	27,175	0.02%
2020/10/28	10	68.54	3	70.13	68.10	7	27,176	0.03%
2020/10/27	8	70.20	9	70.31	70.10	-1	27,215	0.00%
2020/10/26	11	71.34	17	71.28	70.70	-6	27,195	-0.02%
2020/10/23	12	69.66	10	69.50	69.60	2	27,086	0.01%
2020/10/22	7	67.91	3	68.30	68.00	4	27,254	0.01%
2020/10/21	6	68.67	5	69.60	68.60	1	27,374	0.00%
2020/10/20	8	69.28	8	69.96	69.20	0	27,694	0.00%
2020/10/19	7	70.31	26	69.22	70.40	-19	28,158	-0.07%
2020/10/16	9	68.44	6	69.20	68.10	3	28,794	0.01%
2020/10/15	79	70.60	9	73.08	70.00	70	29,137	0.24%
2020/10/14	24	72.81	34	72.64	74.50	-10	28,840	-0.03%
2020/10/13	8	69.49	3	69.53	69.90	5	28,733	0.02%
2020/10/12	5.2	69.12	11	69.35	69.80	-5.8	29,228	-0.02%
2020/10/08	5	68.62	6	68.68	68.00	-1	29,995	0.00%
2020/10/07	10	68.90	10	69.04	69.20	0	30,206	0.00%
2020/10/06	4	68.25	13	68.71	68.40	-9	30,579	-0.03%
2020/10/05	4.1	66.75	8	67.39	68.00	-3.9	31,163	-0.01%
2020/09/30	10	65.31	8	65.64	67.10	2	31,334	0.01%
2020/09/29	6	66.32	14	66.21	66.40	-8	31,472	-0.03%
2020/09/28	8	64.74	5	65.30	65.00	3	31,283	0.01%
2020/09/25	31	66.23	68	64.84	65.20	-37	31,030	-0.12%
2020/09/24	32	67.72	34	68.08	65.30	-2	30,665	-0.01%
2020/09/23	31	70.41	60	71.03	71.00	-29	30,315	-0.10%
2020/09/22	9	69.08	12	69.69	68.70	-3	29,766	-0.01%
2020/09/21	6	68.75	41	69.26	68.40	-35	29,502	-0.12%
2020/09/18	0	0.00	6	68.98	67.30	-6	29,308	-0.02%
2020/09/17	14	68.32	6	68.27	67.60	8	29,221	0.03%
2020/09/16	3	66.20	9	66.78	66.40	-6	28,932	-0.02%
2020/09/15	1	66.50	12	65.90	65.30	-11	28,897	-0.04%
2020/09/14	8	63.66	6	64.72	64.60	2	28,820	0.01%
2020/09/11	11	63.36	4	62.85	62.50	7	28,735	0.02%
2020/09/10	5.2	64.76	16	64.58	64.10	-10.8	28,654	-0.04%
2020/09/09	4	64.25	3	64.43	64.20	1	28,507	0.00%
2020/09/08	47	64.72	10	64.49	65.00	37	28,407	0.13%
2020/09/07	13	66.78	1	67.20	66.20	12	28,177	0.04%
2020/09/04	26	67.77	71	67.89	68.10	-45	28,119	-0.16%
2020/09/03	24	68.17	34	68.84	67.10	-10	27,748	-0.04%
2020/09/02	40.1	67.43	9	67.69	67.80	31.1	27,642	0.11%
2020/09/01	48	68.13	22	68.76	67.20	26	27,412	0.09%
2020/08/31	29	67.96	41	68.71	70.20	-12	27,002	-0.04%
2020/08/28	31	65.09	26	64.84	64.60	5	26,195	0.02%
2020/08/27	22	68.02	23	68.99	67.40	-1	25,895	0.00%
2020/08/26	43	67.68	25	68.24	67.70	18	25,662	0.07%
2020/08/25	12	66.81	35	67.07	68.50	-23	25,463	-0.09%
2020/08/24	57	65.07	62	66.45	64.70	-5	24,705	-0.02%
2020/08/21	27	62.26	95	62.10	63.80	-68	24,012	-0.28%
2020/08/20	229	60.25	114	61.95	58.50	115	23,083	0.50%	大買/大賣/鉅額交易
2020/08/19	21	60.04	72	61.28	62.90	-51	21,579	-0.24%
2020/08/18	38	56.69	15	56.79	57.20	23	20,906	0.11%
2020/08/17	58	56.88	97	57.84	56.50	-39	20,757	-0.19%
2020/08/14	121	56.18	31	55.93	56.60	90	20,204	0.45%	大買/
2020/08/13	57	53.55	118	54.62	55.60	-61	19,182	-0.32%	大賣/
2020/08/12	40	48.98	119	48.81	50.60	-79	18,005	-0.44%	大賣/
2020/08/11	77	46.04	5	46.24	46.05	72	17,380	0.41%
2020/08/10	99	48.87	125	49.48	47.20	-26	17,219	-0.15%	大賣/
2020/08/07	26	46.96	4	46.99	47.05	22	16,564	0.13%
2020/08/06	15	46.56	5	46.30	46.55	10	16,500	0.06%
2020/08/05	30	46.70	48	46.76	47.30	-18	16,438	-0.11%
2020/08/04	39	45.28	12	45.48	45.30	27	16,386	0.16%
2020/08/03	16.2	46.01	22	46.50	45.85	-5.8	16,611	-0.03%
2020/07/31	29	46.36	4	46.45	47.20	25	16,589	0.15%
2020/07/30	5	46.38	12	46.30	46.25	-7	16,571	-0.04%
2020/07/29	12	46.79	19	47.11	46.20	-7	16,763	-0.04%
2020/07/28	29	46.85	11	46.76	46.00	18	16,880	0.11%
2020/07/27	49	48.16	11	48.10	47.95	38	16,831	0.23%
2020/07/24	26	49.41	6	49.34	48.55	20	16,843	0.12%
2020/07/23	38	51.83	49	51.19	50.90	-11	16,970	-0.06%
2020/07/22	19	51.38	40	50.53	52.30	-21	16,677	-0.13%
2020/07/21	40	48.84	30	48.74	48.30	10	16,103	0.06%
2020/07/20	13	46.76	32	45.88	46.90	-19	15,716	-0.12%
2020/07/17	7	46.48	12	47.51	46.45	-5	15,672	-0.03%
2020/07/16	13	46.79	41	46.70	47.45	-28	15,488	-0.18%
2020/07/15	51	46.07	85	46.14	45.20	-34	15,185	-0.22%
2020/07/14	9	44.91	44	44.61	45.00	-35	14,389	-0.24%
2020/07/13	14	44.31	33	44.42	45.40	-19	14,459	-0.13%
2020/07/10	42.1	43.29	44	44.33	42.00	-1.9	14,131	-0.01%
2020/07/09	8	43.10	38	42.74	43.15	-30	13,294	-0.23%
2020/07/08	13	41.67	60	41.97	42.60	-47	12,977	-0.36%
2020/07/07	9	40.69	2	40.95	40.60	7	12,567	0.06%
2020/07/06	0	41.30	4	41.43	41.35	-4	12,500	-0.03%
2020/07/03	28	40.98	9	41.07	40.85	19	12,477	0.15%
2020/07/02	26.2	42.05	9	43.17	41.85	17.2	12,472	0.14%
2020/07/01	13	42.55	25	42.68	42.45	-12	12,266	-0.10%
2020/06/30	10	41.29	15	41.55	41.75	-5	12,036	-0.04%
2020/06/29	5	40.62	5	40.71	40.75	0	11,980	0.00%
2020/06/24	14	41.00	0	0.00	40.95	14	11,969	0.12%
2020/06/23	3	41.87	6	41.63	41.25	-3	11,948	-0.03%
2020/06/22	16	41.99	18	41.56	41.25	-2	11,901	-0.02%
2020/06/19	66	41.59	18	41.69	41.35	48	11,909	0.40%
2020/06/18	7	41.08	12	41.38	41.40	-5	11,970	-0.04%
2020/06/17	5	41.20	13	41.05	40.95	-8	12,031	-0.07%
2020/06/16	28	40.46	25	40.32	40.70	3	12,087	0.02%
2020/06/15	2	39.40	22	39.42	39.40	-20	12,332	-0.16%
2020/06/12	13	38.52	0	0.00	39.30	13	12,463	0.10%
2020/06/11	14	40.22	24	39.85	39.75	-10	12,588	-0.08%
2020/06/10	11	41.16	14	41.28	41.70	-3	12,541	-0.02%
2020/06/09	82	41.83	185	42.06	41.00	-103	12,650	-0.81%	大賣/鉅額交易
2020/06/08	13	41.08	15	41.31	40.85	-2	12,472	-0.02%
2020/06/05	22	40.78	11	40.99	40.90	11	12,897	0.09%
2020/06/04	19	40.93	4	41.90	40.85	15	13,067	0.11%
2020/06/03	3	41.90	7	41.96	42.10	-4	13,037	-0.03%
2020/06/02	16	41.19	60	41.58	41.70	-44	12,930	-0.34%
2020/06/01	28	40.05	26	40.18	40.55	2	12,683	0.02%
2020/05/29	59.5	38.52	6	39.42	39.95	53.5	12,475	0.43%
2020/05/28	46	38.95	41	39.12	38.60	5	12,399	0.04%
2020/05/27	9	37.96	6	38.20	37.60	3	12,113	0.02%
2020/05/26	22	38.12	6.1	38.20	37.90	15.9	12,229	0.13%
2020/05/25	19	36.79	2	37.25	37.55	17	12,468	0.14%
2020/05/22	135	38.36	16	38.20	37.35	119	12,402	0.96%	大買/鉅額交易
2020/05/21	1	39.40	7	39.29	39.50	-6	12,280	-0.05%
2020/05/20	5	37.65	2	37.60	37.80	3	12,207	0.02%
2020/05/19	3	37.17	0	0.00	37.20	3	12,193	0.02%
2020/05/18	8	37.01	36	37.60	36.95	-28	12,157	-0.23%
2020/05/15	18	39.04	2	39.18	38.40	16	12,003	0.13%
2020/05/14	5	40.40	3	40.38	39.15	2	11,890	0.02%
2020/05/13	1	40.65	0	0.00	40.55	1	11,850	0.01%
2020/05/12	3	40.52	0.9	40.30	40.55	2.1	12,061	0.02%
2020/05/11	20	40.76	6	40.97	40.85	14	12,049	0.12%
2020/05/08	25	41.97	2	41.33	40.70	23	11,921	0.19%
2020/05/07	6	41.74	4.1	42.06	41.95	1.9	11,597	0.02%
2020/05/06	2	41.60	16	41.47	41.50	-14	11,546	-0.12%
2020/05/05	10	42.38	22	42.37	42.00	-12	11,485	-0.10%
2020/05/04	13	41.67	8	40.73	41.80	5	11,259	0.04%
2020/04/30	4	40.46	13	40.87	40.80	-9	11,025	-0.08%
2020/04/29	6	40.36	17	40.61	40.30	-11	10,904	-0.10%
2020/04/28	49	40.01	40	39.94	39.75	9	10,784	0.08%
2020/04/27	7	38.46	2	38.63	38.65	5	10,366	0.05%
2020/04/24	9	37.17	17	37.19	37.30	-8	10,092	-0.08%
2020/04/23	11	36.72	10	37.20	36.60	1	9,900	0.01%
2020/04/22	8	36.39	9	36.43	36.95	-1	9,717	-0.01%
2020/04/21	15	36.86	13.4	36.35	35.70	1.7	9,526	0.02%
2020/04/20	15	36.48	20	36.54	37.50	-5	9,273	-0.05%
2020/04/17	6	36.28	3	36.17	35.25	3	9,003	0.03%
2020/04/16	25	35.52	29	35.27	35.10	-4	8,806	-0.05%
2020/04/15	0	0.00	2	33.43	33.75	-2	8,357	-0.02%
2020/04/14	8	32.48	6	32.54	32.60	2	8,259	0.02%
2020/04/13	16	32.50	0	0.00	32.10	16	8,284	0.19%
2020/04/09	0	0.00	1	32.10	31.75	-1	8,484	-0.01%
2020/04/08	2	32.15	6	32.26	32.50	-4	8,949	-0.04%
2020/04/07	7	32.85	22	32.90	32.80	-15	8,900	-0.17%
2020/04/06	12	30.73	8	30.81	31.30	4	8,739	0.05%
2020/04/01	0	0.00	16	30.21	30.25	-16	8,689	-0.18%
2020/03/31	10	29.87	28	30.37	30.15	-18	8,806	-0.20%
2020/03/30	10	29.54	7	28.91	29.95	3	8,808	0.03%
2020/03/27	28	29.91	20	30.05	29.00	8	8,801	0.09%
2020/03/26	1	28.90	2	29.70	30.10	-1	8,744	-0.01%
2020/03/25	37	30.06	56	30.01	29.55	-19	8,716	-0.22%
2020/03/24	14	29.50	12	29.61	29.10	2	8,576	0.02%
2020/03/23	8	28.30	22	27.95	28.55	-14	8,410	-0.17%
2020/03/20	5	28.21	3	28.12	28.40	2	8,459	0.02%
2020/03/19	9	25.99	2	26.88	25.85	7	8,513	0.08%
2020/03/18	10	28.05	21	28.20	27.50	-11	8,237	-0.13%
2020/03/17	24	27.13	3	27.40	27.00	21	8,057	0.26%
2020/03/16	13	30.25	9	30.83	28.75	4	7,850	0.05%
2020/03/13	10	29.17	50	29.00	30.20	-40	7,705	-0.52%
2020/03/12	13.8	32.92	23	33.08	32.20	-9.2	7,463	-0.12%
2020/03/11	66	35.85	98	35.35	34.50	-32	7,255	-0.44%
2020/03/10	8	33.93	14	33.62	35.15	-6	6,764	-0.09%
2020/03/09	6	34.04	10	32.95	32.45	-4	6,540	-0.06%
2020/03/06	7	34.34	6	33.99	34.45	1	6,403	0.02%
2020/03/05	11	33.81	11	34.08	34.10	0	6,383	0.00%
2020/03/04	11	32.84	11	32.95	32.95	0	6,317	0.00%
2020/03/03	5	33.60	2	33.35	33.00	3	6,295	0.05%
2020/03/02	12	32.47	11	32.67	32.55	1	6,250	0.02%
2020/02/27	26	34.38	7	34.97	33.00	19	6,202	0.31%
2020/02/26	10	34.61	15	35.04	34.80	-5	6,050	-0.08%
2020/02/25	6	33.11	11	33.04	33.60	-5	5,733	-0.09%
2020/02/24	9	33.06	3	32.80	33.00	6	5,674	0.11%
2020/02/21	1	33.70	0	0.00	33.80	1	5,650	0.02%
2020/02/20	2	34.63	0	0.00	34.45	2	5,563	0.04%
2020/02/19	3	34.80	3	35.05	34.75	0	5,557	0.00%
2020/02/18	6	34.85	4	34.75	34.80	2	5,584	0.04%
2020/02/17	1	34.65	22	34.43	34.55	-21	5,624	-0.37%
2020/02/14	3	34.90	4	35.05	34.95	-1	5,613	-0.02%
2020/02/13	49	35.91	26	35.56	35.00	23	5,576	0.41%
2020/02/12	12	33.93	5	33.93	33.80	7	5,354	0.13%
2020/02/10	10	32.09	3	33.35	33.20	7	5,433	0.13%
2020/02/07	6	33.19	5	33.10	33.05	1	5,485	0.02%
2020/02/06	15	34.00	11	34.11	34.00	4	5,502	0.07%
2020/02/05	3	33.53	1	33.30	33.75	2	5,462	0.04%
2020/02/04	3	33.62	23	33.96	34.00	-20	5,462	-0.37%
2020/02/03	42	31.60	13	31.48	32.45	29	5,470	0.53%
2020/01/31	81	34.22	0	0.00	34.15	81	5,387	1.50%
2020/01/30	15	36.02	69	36.10	36.00	-54	5,441	-0.99%
2020/01/20	3	39.80	3	39.90	40.00	0	5,421	0.00%
2020/01/17	7	39.95	7	39.80	39.75	0	5,642	0.00%
2020/01/16	0	0.00	4	40.10	40.00	-4	5,792	-0.07%
2020/01/15	0	0.00	6	39.88	40.00	-6	5,982	-0.10%
2020/01/14	2	40.05	0	0.00	40.10	2	6,268	0.03%
2020/01/13	14	39.78	0	0.00	39.70	14	6,312	0.22%
2020/01/10	8	39.38	4	39.35	39.15	4	6,470	0.06%
2020/01/09	23	39.74	4	39.55	39.40	19	6,519	0.29%
2020/01/08	5	39.68	0	0.00	39.20	5	6,725	0.07%
2020/01/07	3	39.85	3	39.68	39.65	0	6,833	0.00%
2020/01/06	4	40.04	18	40.13	39.90	-14	7,035	-0.20%
2020/01/03	3	42.22	49	42.31	41.25	-46	7,078	-0.65%
2020/01/02	44	43.02	71	43.04	42.75	-27	7,238	-0.37%
2019/12/31	0	0.00	7	41.61	41.65	-7	7,322	-0.10%
2019/12/30	13	40.90	0	0.00	41.00	13	7,451	0.17%
2019/12/27	21	41.52	12	41.68	41.35	9	7,669	0.12%
2019/12/26	22	42.20	3	42.38	42.00	19	7,832	0.24%
2019/12/25	4	41.74	1	41.80	41.70	3	7,730	0.04%
2019/12/24	2	41.48	3	41.58	41.65	-1	7,883	-0.01%
2019/12/23	2	41.20	2	41.60	41.25	0	7,908	0.00%
2019/12/20	8	41.17	0	0.00	41.15	8	7,907	0.10%
2019/12/19	2.4	40.68	2	40.70	40.80	0.4	7,920	0.01%
2019/12/18	6	40.27	23	40.39	40.20	-17	7,939	-0.21%
2019/12/17	42	41.11	21	41.09	40.50	21	8,126	0.26%
2019/12/16	36	40.51	42	40.86	41.00	-6	8,033	-0.07%
2019/12/13	8	39.34	1	39.45	39.20	7	7,981	0.09%
2019/12/12	8	40.03	0	0.00	39.90	8	8,314	0.10%
2019/12/11	1	40.45	7	40.18	40.00	-6	8,393	-0.07%
2019/12/10	2	40.10	0	0.00	40.10	2	8,477	0.02%
2019/12/09	2	40.35	2	40.20	40.30	0	8,590	0.00%
2019/12/06	1	39.85	1	40.10	39.95	0	8,664	0.00%
2019/12/05	1	39.65	0	0.00	39.40	1	8,762	0.01%
2019/12/04	2	39.05	0	0.00	39.10	2	9,005	0.02%
2019/12/02	11	39.09	60	38.57	39.00	-49	9,258	-0.53%
2019/11/29	0	0.00	1	39.80	39.65	-1	9,350	-0.01%
2019/11/28	4	39.83	4	39.85	39.65	0	9,492	0.00%
2019/11/26	6	40.17	5	40.40	39.95	1	9,948	0.01%
2019/11/25	18	40.17	25	40.12	40.05	-7	10,174	-0.07%
2019/11/22	3	40.10	3	39.80	39.70	0	10,423	0.00%
2019/11/21	7	39.94	1	39.95	40.05	6	10,597	0.06%
2019/11/20	2	40.10	0	0.00	40.15	2	10,987	0.02%
2019/11/19	0	0.00	4	40.80	40.75	-4	11,840	-0.03%
2019/11/18	8	40.95	7	40.62	40.50	1	12,219	0.01%
2019/11/15	3	41.20	4	41.13	40.95	-1	12,525	-0.01%
2019/11/14	5	40.29	43	40.24	40.10	-38	12,677	-0.30%
2019/11/13	1	40.70	21	40.53	40.50	-20	12,965	-0.15%
2019/11/12	9	40.56	19	40.91	41.05	-10	13,248	-0.08%
2019/11/11	4	40.80	1	40.75	40.40	3	13,830	0.02%
2019/11/08	33	41.28	12	41.33	41.55	21	14,430	0.15%
2019/11/07	16	41.31	28	41.12	41.05	-12	14,941	-0.08%
2019/11/06	1	42.25	22	42.35	42.00	-21	15,631	-0.13%
2019/11/05	12	42.42	2	42.58	42.75	10	15,919	0.06%
2019/11/04	49	42.12	3	42.10	41.75	46	16,127	0.29%
2019/11/01	22	41.34	10	41.55	41.55	12	16,260	0.07%
2019/10/31	11	41.95	1	42.30	41.70	10	16,596	0.06%
2019/10/30	6	42.23	4	42.35	42.55	2	17,041	0.01%
2019/10/29	10	43.00	23	42.20	41.95	-13	17,608	-0.07%
2019/10/28	8	43.38	4	43.43	43.10	4	18,339	0.02%
2019/10/25	30	44.18	60	43.56	43.35	-30	18,774	-0.16%
2019/10/24	31	43.42	29	43.76	44.10	2	18,821	0.01%
2019/10/23	26	43.81	23	43.11	43.00	3	19,290	0.02%
2019/10/22	8	43.68	22	43.80	43.70	-14	20,332	-0.07%
2019/10/21	4	43.09	13	43.10	43.15	-9	20,961	-0.04%
2019/10/18	12	43.55	12	43.37	43.30	0	21,070	0.00%
2019/10/17	12	43.13	11	43.04	43.05	1	21,110	0.00%
2019/10/16	7	43.08	11	43.13	42.75	-4	21,209	-0.02%
2019/10/15	26	43.13	3	43.55	42.65	23	21,148	0.11%
2019/10/14	21	43.41	26	43.48	42.90	-5	21,185	-0.02%
2019/10/09	17	42.62	10	42.42	42.65	7	21,276	0.03%
2019/10/08	22	42.85	15	43.40	42.40	7	21,402	0.03%
2019/10/07	44	43.23	42	43.27	42.45	2	21,383	0.01%
2019/10/04	2	41.90	11	41.90	41.85	-9	20,979	-0.04%
2019/10/03	19	41.44	29	41.71	41.90	-10	21,015	-0.05%
2019/10/02	9	40.40	97	39.71	41.10	-88	21,005	-0.42%
2019/10/01	41	38.61	4	38.75	39.00	37	21,123	0.18%
2019/09/27	77	38.31	80	38.42	38.00	-3	21,298	-0.01%
2019/09/26	37	39.86	1	39.70	39.40	36	21,422	0.17%
2019/09/25	10	40.57	4	40.56	40.55	6	21,920	0.03%
2019/09/24	45	41.90	70	42.01	41.10	-25	22,596	-0.11%
2019/09/23	1	41.50	3	41.53	41.45	-2	22,695	-0.01%
2019/09/20	48	41.48	28	41.48	41.45	20	22,956	0.09%
2019/09/19	15	40.81	18	40.95	40.80	-3	23,402	-0.01%
2019/09/18	9	40.72	8	41.10	40.85	1	23,695	0.00%
2019/09/17	82	41.86	18	41.37	40.70	64	23,761	0.27%
2019/09/16	3	42.58	3	42.92	42.55	0	23,913	0.00%
2019/09/12	15	42.71	6	43.08	42.85	9	24,520	0.04%
2019/09/11	7	42.20	8	42.23	42.45	-1	25,611	0.00%
2019/09/10	6	42.53	2	42.35	42.00	4	25,918	0.02%
2019/09/09	5	43.54	238	42.71	42.65	-233	25,965	-0.90%	大賣/鉅額交易
2019/09/06	14	43.09	29	43.01	43.25	-15	25,997	-0.06%
2019/09/05	8	42.56	16	42.37	42.30	-8	25,903	-0.03%
2019/09/04	29	41.55	10	41.81	42.15	19	25,949	0.07%
2019/09/03	111	42.12	32	42.01	41.30	79	26,333	0.30%	大買/
2019/09/02	143	41.64	4	42.04	42.45	139	26,674	0.52%	大買/鉅額交易
2019/08/30	21	42.54	27	42.52	42.20	-6	26,552	-0.02%
2019/08/29	4	43.00	1	43.40	43.05	3	26,357	0.01%
2019/08/28	43	43.37	27	43.06	42.90	16	26,289	0.06%
2019/08/27	8	44.70	10	44.33	43.70	-2	26,151	-0.01%
2019/08/26	11	43.75	17	43.91	44.00	-6	26,124	-0.02%
2019/08/23	55	45.15	61	45.10	44.90	-6	26,066	-0.02%
2019/08/22	152	45.40	155	45.70	44.85	-3	25,859	-0.01%	大買/大賣/
2019/08/21	22	43.56	37	43.34	44.55	-15	25,391	-0.06%
2019/08/20	47	44.10	47	43.53	42.80	0	25,310	0.00%
2019/08/19	24	43.84	31	44.15	43.55	-7	25,354	-0.03%
2019/08/16	48	43.92	49	43.91	43.45	-1	25,543	0.00%
2019/08/15	19	43.06	10	43.01	42.90	9	25,530	0.04%
2019/08/14	39	44.64	28	43.96	43.75	11	25,824	0.04%
2019/08/13	61	43.34	50	43.26	43.70	11	25,797	0.04%
2019/08/12	53	42.80	57	42.76	42.40	-4	25,834	-0.02%
2019/08/08	130	41.18	170	41.17	42.30	-40	25,657	-0.16%	大買/大賣/
2019/08/07	61	39.75	24	39.94	39.20	37	25,226	0.15%
2019/08/06	48	38.35	25	38.68	39.05	23	25,345	0.09%
2019/08/05	22	39.30	13	38.68	38.90	9	25,307	0.04%
2019/08/02	54	39.46	8	39.83	39.10	46	25,515	0.18%
2019/08/01	126	40.37	27	40.32	40.80	99	25,667	0.39%	大買/
2019/07/31	18	39.94	15	40.53	40.60	3	25,540	0.01%
2019/07/30	22	41.83	47	43.06	40.95	-25	25,754	-0.10%
2019/07/29	40	45.92	36	46.08	45.45	4	25,319	0.02%
2019/07/26	8	45.38	15	45.35	45.30	-7	25,442	-0.03%
2019/07/25	42	45.92	66	46.65	45.70	-24	25,583	-0.09%
2019/07/24	36	45.94	86.5	45.60	46.90	-50.5	25,527	-0.20%
2019/07/23	57	43.75	72	43.47	43.20	-15	24,542	-0.06%
2019/07/22	17	40.90	47	41.18	41.40	-30	23,868	-0.13%
2019/07/19	24	40.55	35	40.56	40.25	-11	23,885	-0.05%
2019/07/18	12	40.17	15	40.61	39.85	-3	23,960	-0.01%
2019/07/17	16	40.74	3	40.77	40.80	13	24,172	0.05%
2019/07/16	62	41.71	30	41.21	41.05	32	24,273	0.13%
2019/07/15	57	41.58	60	41.84	41.90	-3	25,003	-0.01%
2019/07/12	16	41.17	5	41.65	41.00	11	25,090	0.04%
2019/07/11	31	41.51	42	41.31	41.45	-11	25,498	-0.04%
2019/07/10	15	40.59	22	40.60	40.80	-7	25,661	-0.03%
2019/07/09	20	39.55	33	39.80	39.90	-13	26,240	-0.05%
2019/07/08	26	40.18	12	40.33	40.20	14	26,796	0.05%
2019/07/05	83	41.55	7	41.47	40.55	76	26,878	0.28%
2019/07/04	28	41.08	13	41.45	41.15	15	26,671	0.06%
2019/07/03	40	41.06	31	41.88	41.00	9	26,902	0.03%
2019/07/02	60	42.67	50	42.76	42.80	10	26,904	0.04%
2019/07/01	72	41.43	106	41.71	42.25	-34	26,499	-0.13%	大賣/
2019/06/28	9	38.74	13	38.78	38.45	-4	26,440	-0.02%
2019/06/27	29	38.62	12	38.91	38.50	17	26,382	0.06%
2019/06/26	52	37.10	90	37.93	38.95	-38	26,184	-0.15%
2019/06/25	38	38.91	24	38.64	38.10	14	25,692	0.05%
2019/06/24	11	38.36	22	38.33	38.90	-11	25,466	-0.04%
2019/06/21	50	38.69	29	39.00	38.00	21	25,449	0.08%
2019/06/20	41	38.39	73	38.54	39.00	-32	25,223	-0.13%
2019/06/19	100	37.44	200	37.73	37.90	-100	25,180	-0.40%	大賣/
2019/06/18	52	36.13	48	36.33	35.35	4	24,982	0.02%
2019/06/17	8	34.93	18	35.38	35.60	-10	24,647	-0.04%
2019/06/14	23	35.45	14	35.84	35.10	9	24,735	0.04%
2019/06/13	19	35.56	45	35.87	35.95	-26	24,689	-0.11%
2019/06/12	23	35.51	0	0.00	35.55	23	24,771	0.09%
2019/06/11	94	36.04	35	36.19	36.15	59	24,897	0.24%
2019/06/10	69	35.39	165	35.11	35.90	-96	24,438	-0.39%	大賣/
2019/06/06	11	32.26	18	32.58	32.80	-7	24,129	-0.03%
2019/06/05	11	32.72	10	33.20	32.30	1	24,125	0.00%
2019/06/04	28	32.79	0	0.00	32.45	28	24,182	0.12%
2019/06/03	20	32.74	1	33.05	32.70	19	24,303	0.08%
2019/05/31	14	32.95	37	33.55	33.60	-23	24,420	-0.09%
2019/05/30	2	32.75	5	32.73	32.55	-3	24,453	-0.01%
2019/05/29	44	31.68	15	31.88	32.30	29	24,765	0.12%
2019/05/28	51	33.13	34	32.90	32.60	17	25,141	0.07%
2019/05/27	43	31.83	39	32.23	32.50	4	25,170	0.02%
2019/05/24	59	33.22	41	33.45	32.20	18	25,386	0.07%
2019/05/23	50	32.91	16	32.87	32.95	34	25,066	0.14%
2019/05/22	54	34.99	52	34.72	34.25	2	24,779	0.01%
2019/05/21	15	35.22	22	35.17	35.60	-7	24,518	-0.03%
2019/05/20	20	35.18	4	35.71	34.35	16	24,024	0.07%
2019/05/17	100	37.53	48	37.18	36.00	52	23,691	0.22%
2019/05/16	21	41.25	9	40.12	39.70	12	23,149	0.05%
2019/05/15	16	42.58	20	42.43	41.95	-4	22,880	-0.02%
2019/05/14	28	40.58	43	40.58	42.50	-15	22,821	-0.07%
2019/05/13	14	40.65	13	40.89	40.10	1	22,711	0.00%
2019/05/10	16	40.55	33	40.54	40.80	-17	22,735	-0.07%
2019/05/09	51	41.71	26	40.70	40.00	25	22,433	0.11%
2019/05/08	42	42.81	21	43.00	42.65	21	21,888	0.10%
2019/05/07	53	44.57	25	44.83	42.85	28	21,520	0.13%
2019/05/06	13	43.46	21	43.92	44.40	-8	20,771	-0.04%
2019/05/03	18	44.04	35	44.14	44.05	-17	20,311	-0.08%
2019/05/02	23	42.77	19	42.73	42.85	4	19,694	0.02%
2019/04/30	54	40.99	69	41.17	42.80	-15	19,425	-0.08%
2019/04/29	16	39.36	26	39.84	40.00	-10	18,879	-0.05%
2019/04/26	27	40.22	10	40.27	39.80	17	18,621	0.09%
2019/04/25	11	40.74	19	40.75	41.20	-8	18,384	-0.04%
2019/04/24	11	41.05	14	41.19	40.70	-3	18,213	-0.02%
2019/04/23	17	40.49	12	40.07	40.30	5	17,968	0.03%
2019/04/22	22	41.68	11	42.04	41.75	11	17,814	0.06%
2019/04/19	60	43.45	55	43.92	42.00	5	17,647	0.03%
2019/04/18	19	42.67	25	43.12	42.80	-6	16,714	-0.04%
2019/04/17	69	42.91	47	43.36	43.25	22	16,338	0.13%
2019/04/16	20	41.39	10	41.19	41.50	10	15,775	0.06%
2019/04/15	47	41.88	40	41.95	42.90	7	15,316	0.05%
2019/04/12	14	39.02	36	39.24	39.15	-22	14,558	-0.15%
2019/04/11	6	37.00	39.3	37.08	37.00	-33.3	13,796	-0.24%
2019/04/10	9	35.86	0	0.00	35.80	9	13,578	0.07%
2019/04/09	28	37.43	10	36.85	36.00	18	13,459	0.13%
2019/04/08	32	36.73	22	36.80	36.70	10	13,052	0.08%
2019/04/03	35	35.81	15	36.00	35.70	20	12,792	0.16%
2019/04/02	30	36.21	39	36.31	35.50	-9	12,819	-0.07%
2019/04/01	13	34.83	11	34.80	34.95	2	12,422	0.02%
2019/03/29	22	34.03	25	34.22	34.20	-3	12,350	-0.02%
2019/03/28	12	34.66	16	34.40	34.55	-4	12,263	-0.03%
2019/03/27	24	34.86	32	34.96	34.65	-8	12,117	-0.07%
2019/03/26	85	35.41	70	34.45	34.40	15	12,030	0.12%
2019/03/25	41	35.18	77	35.18	35.20	-36	11,929	-0.30%
2019/03/22	29	35.90	25	35.69	35.20	4	11,773	0.03%
2019/03/21	83	35.22	46	35.50	36.45	37	11,187	0.33%
2019/03/20	22	32.83	26	33.20	33.15	-4	10,221	-0.04%
2019/03/19	16	33.08	45	33.38	32.60	-29	10,131	-0.29%
2019/03/18	47	32.40	41	32.43	32.80	6	9,959	0.06%
2019/03/15	49	32.39	21	32.82	32.00	28	9,958	0.28%
2019/03/14	5	33.08	42	33.47	33.35	-37	9,769	-0.38%
2019/03/13	23	32.42	41	32.75	32.90	-18	9,497	-0.19%
2019/03/12	48	32.48	14	33.35	32.35	34	9,430	0.36%
2019/03/11	2	31.88	26	32.49	32.75	-24	9,247	-0.26%
2019/03/08	7	32.29	33	32.44	32.40	-26	9,305	-0.28%
2019/03/07	49	32.25	21	32.38	31.70	28	9,212	0.30%
2019/03/06	4	32.61	4	32.99	32.55	0	9,038	0.00%
2019/03/05	36	33.00	28	32.95	32.50	8	8,940	0.09%
2019/03/04	30	34.36	33	34.66	34.60	-3	8,668	-0.03%
2019/02/27	29	33.34	39.3	33.62	33.65	-10.3	8,208	-0.13%
2019/02/26	5	32.65	13.3	32.78	32.65	-8.3	7,623	-0.11%
2019/02/25	31	31.85	123	31.67	32.60	-92	7,160	-1.28%	大賣/
2019/02/22	0	0.00	15	29.90	29.65	-15	6,641	-0.23%
2019/02/21	53	29.33	2	29.50	29.50	51	6,597	0.77%
2019/02/20	36	29.91	9	30.08	29.85	27	6,526	0.41%
2019/02/19	16	29.75	21	30.00	30.10	-5	6,514	-0.08%
2019/02/18	50	30.10	108	29.92	30.35	-58	6,402	-0.91%	大賣/
2019/02/15	11	28.63	33	29.07	28.95	-22	6,161	-0.36%
2019/02/14	20	28.90	3	28.87	28.70	17	6,005	0.28%
2019/02/13	48	29.05	104	28.95	29.10	-56	5,835	-0.96%	大賣/
2019/02/12	2	27.65	41	27.96	27.70	-39	5,516	-0.71%
2019/02/11	1	26.80	119	26.55	26.95	-118	5,120	-2.30%	大賣/鉅額交易
2019/01/30	4	25.24	7	25.51	25.05	-3	4,825	-0.06%
2019/01/29	3	24.65	10	24.97	24.95	-7	4,714	-0.15%
2019/01/28	28	24.93	0	0.00	24.80	28	4,675	0.60%
2019/01/25	55	25.27	0	0.00	25.05	55	4,631	1.19%
2019/01/24	14	25.28	6	25.40	25.40	8	4,551	0.18%
2019/01/23	22	25.20	0	0.00	25.35	22	4,549	0.48%
2019/01/22	5	25.89	0	0.00	25.20	5	4,570	0.11%
2019/01/21	1	25.45	1	26.10	26.10	0	4,428	0.00%
2019/01/18	13	25.44	0	0.00	25.45	13	4,385	0.30%
2019/01/17	8	25.61	0	0.00	25.50	8	4,385	0.18%
2019/01/16	2	25.68	0	0.00	25.55	2	4,362	0.05%
2019/01/15	23	25.70	1	26.15	25.70	22	4,331	0.51%
2019/01/14	28	26.44	4	26.90	26.20	24	4,274	0.56%
2019/01/11	0	0.00	16	26.32	26.40	-16	4,041	-0.40%
2019/01/09	38	25.37	7	25.48	25.60	31	3,900	0.79%
2019/01/08	12	25.65	23	25.69	25.75	-11	3,825	-0.29%
2019/01/07	2	24.90	17	24.88	25.10	-15	3,713	-0.40%
2019/01/04	9	24.22	15	24.03	24.20	-6	3,713	-0.16%
2019/01/02	7	25.52	1	25.65	25.65	6	3,744	0.16%
2018/12/28	0	0.00	4	25.15	25.25	-4	3,649	-0.11%
2018/12/27	0	0.00	9	25.37	24.75	-9	3,635	-0.25%
2018/12/26	10	24.88	1	25.65	24.65	9	3,569	0.25%
2018/12/25	8	25.08	7	25.51	25.50	1	3,481	0.03%
2018/12/24	16	25.98	55	26.12	26.30	-39	3,306	-1.18%
2018/12/22	1	24.05	32	24.91	25.15	-31	3,061	-1.01%
2018/12/21	0	0.00	22	24.02	24.10	-22	3,010	-0.73%
2018/12/20	6	23.62	0	0.00	23.45	6	3,039	0.20%
2018/12/19	2	24.28	7	24.74	24.25	-5	3,053	-0.16%
2018/12/18	7	24.10	24	24.10	24.30	-17	3,002	-0.57%
2018/12/17	4	25.03	3	25.05	24.75	1	2,934	0.03%
2018/12/14	23	24.25	102	24.84	25.10	-79	2,794	-2.83%	大賣/
2018/12/13	1	24.20	11	24.46	24.20	-10	2,719	-0.37%
2018/12/12	3	24.23	0	0.00	24.25	3	2,699	0.11%
2018/12/11	26	24.21	0	0.00	24.10	26	2,677	0.97%
2018/12/10	37	24.19	21	24.46	24.55	16	2,628	0.61%
2018/12/07	15	23.39	47	24.27	24.40	-32	2,518	-1.27%
2018/12/06	28	23.39	2	23.40	23.35	26	2,449	1.06%
2018/12/05	21	23.67	35	24.21	24.50	-14	2,391	-0.59%
2018/12/04	40	24.33	81	24.53	24.35	-41	2,368	-1.73%
2018/12/03	15	24.75	90	24.99	24.90	-75	2,341	-3.20%
2018/11/30	16	23.05	16	23.20	23.25	0	2,190	0.00%
2018/11/29	1	22.65	13	22.76	22.65	-12	2,087	-0.57%
2018/11/28	49	22.61	20	22.55	22.50	29	2,059	1.41%
2018/11/27	0	0.00	8	21.95	22.05	-8	2,185	-0.37%
2018/11/26	1	21.60	0	0.00	21.50	1	2,336	0.04%
2018/11/23	7	21.34	0	0.00	21.25	7	2,359	0.30%
2018/11/22	4	21.81	1	22.15	21.60	3	2,481	0.12%
2018/11/21	8	21.68	1	21.95	21.85	7	2,486	0.28%
2018/11/20	94	22.08	0	0.00	22.00	94	2,474	3.80%
2018/11/19	4	22.51	41	22.69	22.80	-37	2,428	-1.52%
2018/11/16	0	0.00	58	22.00	21.90	-58	2,370	-2.45%
2018/11/14	2	20.75	9	21.06	20.80	-7	2,256	-0.31%
2018/11/13	4	20.74	0	0.00	20.80	4	2,259	0.18%
2018/11/09	10	21.15	0	0.00	21.20	10	2,321	0.43%
2018/11/08	25	21.46	0	0.00	21.30	25	2,341	1.07%
2018/11/07	2	21.05	0	0.00	21.40	2	2,353	0.08%
2018/11/02	4	21.65	1	21.45	21.40	3	2,549	0.12%
2018/11/01	6	21.33	0	0.00	21.55	6	2,552	0.24%
2018/10/31	1	20.90	5	21.00	21.20	-4	2,543	-0.16%
2018/10/30	8	20.67	1	20.60	20.60	7	2,544	0.28%
2018/10/29	2	20.08	0	0.00	20.45	2	2,508	0.08%
2018/10/26	9	20.18	4	20.23	20.25	5	2,516	0.20%
2018/10/25	2	20.20	23	20.05	20.00	-21	2,613	-0.80%
2018/10/24	4	20.95	1	21.15	21.05	3	2,603	0.12%
2018/10/23	3	21.42	0	0.00	21.10	3	2,624	0.11%
2018/10/22	0	0.00	1	21.65	21.50	-1	2,681	-0.04%
2018/10/19	26	21.27	0	0.00	21.20	26	2,714	0.96%
2018/10/18	4	22.11	2	21.95	22.10	2	2,710	0.07%
2018/10/17	1	22.45	16	22.40	22.35	-15	2,703	-0.55%
2018/10/16	9	22.26	3	22.18	22.15	6	2,697	0.22%
2018/10/15	9	22.40	8	22.00	22.00	1	2,695	0.04%
2018/10/12	34	22.19	2	22.00	22.45	32	2,691	1.19%
2018/10/11	16	22.98	0	0.00	22.95	16	2,724	0.59%
2018/10/09	25	25.57	4	25.54	25.45	21	2,708	0.78%
2018/10/08	20	25.99	0	0.00	26.15	20	2,631	0.76%
2018/10/05	11	26.85	0	0.00	26.50	11	2,617	0.42%
2018/10/04	8	27.31	5	27.45	27.25	3	2,592	0.12%
2018/10/03	27	27.69	7	27.55	27.55	20	2,591	0.77%
2018/10/02	1	28.40	1.3	27.95	27.95	-0.3	2,632	-0.01%
2018/10/01	1	27.90	20	27.94	28.05	-19	2,591	-0.73%
2018/09/28	0	0.00	21	27.26	27.25	-21	2,561	-0.82%
2018/09/27	17	26.69	1	26.70	26.75	16	2,543	0.63%
2018/09/26	14	27.92	0	0.00	27.95	14	2,481	0.56%
2018/09/25	1	27.80	0	0.00	27.90	1	2,447	0.04%
2018/09/21	2	27.85	4	28.05	28.00	-2	2,424	-0.08%
2018/09/20	13	27.79	1	27.75	27.75	12	2,410	0.50%
2018/09/19	1	28.00	1	28.15	27.75	0	2,418	0.00%
2018/09/18	13	27.80	0	0.00	27.75	13	2,437	0.53%
2018/09/17	0	0.00	1	28.30	28.25	-1	2,443	-0.04%
2018/09/14	8	28.43	5	28.47	28.40	3	2,452	0.12%
2018/09/13	0	0.00	3	28.33	28.20	-3	2,454	-0.12%
2018/09/12	24	27.59	0	0.00	27.60	24	2,485	0.97%
2018/09/11	16	27.31	25	27.51	27.60	-9	2,653	-0.34%
2018/09/10	27	27.25	0	0.00	27.05	27	2,687	1.00%
2018/09/07	15	28.23	11	27.71	27.70	4	2,691	0.15%
2018/09/06	5	28.29	3	28.30	28.25	2	2,696	0.07%
2018/09/04	10	28.59	10	28.71	28.85	0	2,835	0.00%
2018/09/03	31	29.25	28	29.31	28.60	3	2,875	0.10%
2018/08/31	21	29.05	101	28.65	29.25	-80	2,797	-2.86%	大賣/
2018/08/30	0	0.00	2	28.65	28.60	-2	2,678	-0.07%
2018/08/29	16	28.29	34	28.50	28.40	-18	2,701	-0.67%
2018/08/28	2	27.55	14	27.96	28.00	-12	2,668	-0.45%
2018/08/27	0	0.00	18	27.44	27.50	-18	2,956	-0.61%
2018/08/24	27.3	27.03	3	27.08	27.00	24.3	3,136	0.77%
2018/08/23	4	27.03	0	0.00	27.05	4	3,150	0.13%
2018/08/22	5	27.00	0	0.00	26.90	5	3,161	0.16%
2018/08/21	10	26.92	0	0.00	27.05	10	3,187	0.31%
2018/08/20	19	26.95	0	0.00	26.90	19	3,207	0.59%
2018/08/17	0	0.00	3	27.60	27.45	-3	3,245	-0.09%
2018/08/16	15	26.50	0	0.00	27.10	15	3,218	0.47%
2018/08/15	14	27.34	0	0.00	27.00	14	3,210	0.44%
2018/08/14	4	27.43	0	0.00	27.55	4	3,246	0.12%
2018/08/13	27	28.15	0	0.00	27.70	27	3,268	0.83%
2018/08/10	10	29.15	9	29.15	29.15	1	3,206	0.03%
2018/08/09	7	28.67	0	0.00	28.80	7	3,120	0.22%
2018/08/08	0	0.00	5	29.15	29.15	-5	3,105	-0.16%
2018/08/06	1	28.90	2	29.03	28.95	-1	3,107	-0.03%
2018/08/03	2	28.45	2	28.90	28.70	0	3,124	0.00%
2018/08/02	8	28.79	12	29.11	28.55	-4	3,210	-0.12%
2018/08/01	17	29.56	18.3	29.43	29.30	-1.3	3,200	-0.04%
2018/07/30	6	28.53	0	0.00	28.50	6	3,174	0.19%
2018/07/27	26	29.15	14	29.13	29.00	12	3,150	0.38%
2018/07/26	2	28.05	8	28.69	28.80	-6	3,088	-0.19%
2018/07/25	0	0.00	15	28.14	28.00	-15	3,050	-0.49%
2018/07/23	3	27.28	0	0.00	27.30	3	3,052	0.10%
2018/07/20	3	27.80	0	0.00	27.60	3	3,053	0.10%
2018/07/19	5	27.82	3	27.85	27.75	2	3,056	0.07%
2018/07/18	0	0.00	5	28.32	28.25	-5	3,068	-0.16%
2018/07/17	2	27.55	12	27.66	27.90	-10	3,004	-0.33%
2018/07/16	4	27.83	1	27.75	27.70	3	2,983	0.10%
2018/07/13	0	0.00	6	28.01	28.00	-6	2,996	-0.20%
2018/07/12	0	0.00	3	27.62	27.60	-3	2,998	-0.10%
2018/07/11	6	27.28	0	0.00	27.25	6	3,014	0.20%
2018/07/10	35	28.04	2	28.10	27.70	33	3,014	1.09%
2018/07/09	0	0.00	4	27.39	27.55	-4	2,969	-0.13%
2018/07/06	6	27.02	2	27.13	27.00	4	2,981	0.13%
2018/07/05	1	27.40	11	27.71	27.40	-10	2,965	-0.34%
2018/07/04	6	27.63	0	0.00	27.60	6	2,968	0.20%
2018/07/03	13	27.95	11	27.57	27.60	2	2,968	0.07%
2018/07/02	1	28.55	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	10	28.73	28.65	-10	2,968	-0.34%
2018/06/28	18	28.34	0	0.00	28.20	18	2,964	0.61%
2018/06/27	23	28.77	0	0.00	28.65	23	3,023	0.76%
2018/06/26	10	28.98	0	0.00	29.00	10	3,000	0.33%
2018/06/25	8	29.52	0	0.00	29.50	8	2,989	0.27%
2018/06/22	18	30.01	0	0.00	29.80	18	2,994	0.60%
2018/06/21	9	29.54	5	30.19	30.35	4	2,983	0.13%
2018/06/20	7	29.79	12	30.61	29.60	-5	2,984	-0.17%
2018/06/19	28	29.97	2	30.10	30.20	26	2,875	0.90%
2018/06/15	0	0.00	17	30.84	30.65	-17	2,881	-0.59%
2018/06/14	5	30.22	43	30.72	30.60	-38	2,873	-1.32%
2018/06/13	68	30.67	0	0.00	30.50	68	2,885	2.36%
2018/06/12	1	31.05	0	0.00	31.35	1	2,876	0.03%
2018/06/08	0	0.00	1	31.85	31.65	-1	2,811	-0.04%
2018/06/07	5	31.00	10	31.45	31.35	-5	2,678	-0.19%
2018/06/05	13	31.17	1	31.25	31.20	12	2,628	0.46%
2018/06/04	15	31.58	3	31.72	31.65	12	2,549	0.47%
2018/06/01	0	0.00	10	30.24	30.30	-10	2,257	-0.44%
2018/05/25	11	29.44	1	29.75	29.50	10	2,242	0.45%
2018/05/23	5	29.10	0	0.00	28.85	5	2,352	0.21%
2018/05/22	0	0.00	49	29.15	29.25	-49	2,352	-2.08%
2018/05/21	15	28.72	1	29.10	29.15	14	2,324	0.60%
2018/05/18	33	28.28	0	0.00	28.30	33	2,300	1.43%
2018/05/17	0	0.00	11	28.17	28.20	-11	2,331	-0.47%
2018/05/16	0	0.00	2	28.00	27.90	-2	2,346	-0.09%
2018/05/15	0	0.00	1	28.05	27.60	-1	2,385	-0.04%
2018/05/14	0	0.00	25	27.82	27.95	-25	2,503	-1.00%
2018/05/10	1	28.55	14	28.65	28.50	-13	2,502	-0.52%
2018/05/09	0	0.00	9	28.01	28.10	-9	2,442	-0.37%
2018/05/08	1	28.35	17	28.50	28.20	-16	2,506	-0.64%
2018/05/07	0	0.00	32	27.94	28.00	-32	2,537	-1.26%
2018/05/04	0	0.00	31	27.10	27.20	-31	2,558	-1.21%
2018/05/03	4	26.78	0	0.00	26.85	4	2,768	0.14%
2018/05/02	0	0.00	15	27.03	27.05	-15	2,866	-0.52%
2018/04/30	4	26.75	3	27.10	27.05	1	2,888	0.03%
2018/04/27	14	26.20	0	0.00	26.20	14	2,909	0.48%
2018/04/26	12	26.28	0	0.00	26.10	12	2,923	0.41%
2018/04/25	17	26.05	0	0.00	26.80	17	2,926	0.58%
2018/04/24	18	26.42	0	0.00	26.25	18	2,944	0.61%
2018/04/23	8	27.43	0	0.00	27.30	8	2,950	0.27%
2018/04/19	0	0.00	15	28.04	28.00	-15	3,007	-0.50%
2018/04/18	17	27.60	0	0.00	27.35	17	3,051	0.56%
2018/04/17	1	27.65	0	0.00	27.70	1	3,112	0.03%
2018/04/16	0	0.00	9	28.59	28.35	-9	3,219	-0.28%
2018/04/13	0	0.00	15	28.80	28.70	-15	3,268	-0.46%
2018/04/12	8	28.56	0	0.00	28.60	8	3,375	0.24%
2018/04/10	0	0.00	9	28.95	28.90	-9	3,501	-0.26%
2018/04/09	2	28.85	0	0.00	28.85	2	3,713	0.05%
2018/04/03	11	29.03	0	0.00	29.00	11	3,846	0.29%
2018/04/02	7	29.55	0	0.00	29.30	7	4,074	0.17%
2018/03/31	5	29.57	0	0.00	29.60	5	4,185	0.12%
2018/03/30	1	30.40	14	30.20	29.90	-13	4,279	-0.30%
2018/03/29	5	29.09	0	0.00	29.10	5	4,356	0.11%
2018/03/28	0	0.00	1	29.00	29.00	-1	4,469	-0.02%
2018/03/27	0	0.00	21	29.50	29.45	-21	4,517	-0.46%
2018/03/26	8	28.79	3	29.10	29.10	5	4,586	0.11%
2018/03/23	51	29.17	1	29.40	29.00	50	4,671	1.07%
2018/03/22	0	0.00	12	30.98	30.30	-12	4,828	-0.25%
2018/03/21	1	30.85	8.5	30.62	30.50	-7.5	4,818	-0.15%
2018/03/20	1	30.10	0	0.00	30.20	1	4,910	0.02%
2018/03/19	6	30.16	1	30.60	30.35	5	5,214	0.10%
2018/03/16	11	30.55	0	0.00	30.25	11	5,265	0.21%
2018/03/15	10	30.53	0	0.00	30.80	10	5,355	0.19%
2018/03/14	0	0.00	9	30.69	30.70	-9	5,500	-0.16%
2018/03/13	1	30.35	7	30.36	30.20	-6	5,568	-0.11%
2018/03/12	10	29.85	0	0.00	29.80	10	5,707	0.18%
2018/03/09	0	0.00	4	30.20	29.80	-4	5,995	-0.07%
2018/03/08	0	0.00	15	29.78	29.70	-15	6,287	-0.24%
2018/03/07	0	0.00	5	30.00	29.50	-5	6,570	-0.08%
2018/03/06	0	0.00	8	30.05	29.90	-8	7,139	-0.11%
2018/03/05	2	29.70	31	29.72	29.50	-29	7,613	-0.38%
2018/03/02	4	29.68	6	29.73	29.70	-2	8,532	-0.02%
2018/03/01	11	29.83	14	29.95	30.05	-3	9,335	-0.03%
2018/02/27	21	29.68	27	29.98	29.55	-6	9,780	-0.06%
2018/02/26	16	29.15	5	29.25	29.25	11	10,582	0.10%
2018/02/23	12	29.83	54	29.43	29.70	-42	11,142	-0.38%
2018/02/22	0	0.00	2	28.25	28.15	-2	11,083	-0.02%
2018/02/21	0	0.00	20	28.08	28.10	-20	11,123	-0.18%
2018/02/12	5	27.05	7	27.04	26.90	-2	11,121	-0.02%
2018/02/09	35	26.18	0	0.00	26.60	35	11,170	0.31%
2018/02/08	5	27.35	0	0.00	27.30	5	11,187	0.04%
2018/02/07	9	27.83	7	27.82	27.65	2	11,184	0.02%
2018/02/06	36	28.15	35	27.30	27.00	1	11,193	0.01%
2018/02/05	23	29.57	1	29.40	29.85	22	11,112	0.20%
2018/02/02	17	30.35	10	30.30	30.30	7	11,130	0.06%
2018/02/01	6	30.75	1	31.35	30.55	5	11,193	0.04%
2018/01/31	24	30.77	42	30.83	30.95	-18	11,212	-0.16%
2018/01/30	24	30.43	11	30.30	30.20	13	11,213	0.12%
2018/01/29	37	31.02	2	30.98	30.90	35	11,289	0.31%
2018/01/26	32	32.13	44	32.01	31.60	-12	11,299	-0.11%
2018/01/25	33	31.27	49	31.15	31.00	-16	11,107	-0.14%
2018/01/24	0	0.00	3	30.82	30.85	-3	11,031	-0.03%
2018/01/23	1	30.65	7	30.76	30.65	-6	11,045	-0.05%
2018/01/22	2	30.15	4	30.30	30.25	-2	11,088	-0.02%
2018/01/19	0	0.00	20	30.35	30.30	-20	11,475	-0.17%
2018/01/18	8	30.53	1	30.50	30.30	7	11,552	0.06%
2018/01/17	24	30.72	0	0.00	30.60	24	11,573	0.21%
2018/01/16	21	31.00	0	0.00	30.95	21	11,591	0.18%
2018/01/15	1	31.20	2	31.13	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	35	30.69	30.65	-35	11,600	-0.30%
2018/01/11	16	29.69	0	0.00	29.90	16	11,760	0.14%
2018/01/10	15	30.55	0	0.00	30.20	15	11,766	0.13%
2018/01/09	0	0.00	31	31.10	31.30	-31	11,798	-0.26%
2018/01/08	43	31.37	25	31.56	31.00	18	11,802	0.15%
2018/01/05	12	32.48	5	32.35	32.30	7	11,729	0.06%
2018/01/04	7	32.09	0	0.00	32.20	7	11,692	0.06%
2018/01/03	6	33.25	8	33.30	32.55	-2	11,661	-0.02%
2018/01/02	5	33.16	0	0.00	33.50	5	11,490	0.04%