奇鋐 (3017)-元富-敦南券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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－元富-敦南券商分點個股進出

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-敦南券商分點個股進出
元富-敦南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
2024/12/03	5.5	699.04	18.7	698.69	697.00	-13.3	8,785	-0.15%
2024/12/02	3	656.67	7.4	675.13	678.00	-4.4	8,691	-0.05%
2024/11/29	5	640.40	3	639.00	643.00	2	8,643	0.02%
2024/11/28	2	637.98	1	637.99	640.00	1	8,689	0.01%
2024/11/27	3.2	646.22	7	641.00	630.00	-3.8	8,709	-0.04%
2024/11/26	2.1	649.48	2	650.00	649.00	0.1	8,722	0.00%
2024/11/25	1	664.00	2	667.00	669.00	-1	8,729	-0.01%
2024/11/22	3	654.67	3.1	654.02	652.00	-0.1	8,787	0.00%
2024/11/21	3	658.67	2	650.00	650.00	1	8,794	0.01%
2024/11/20	8	669.38	10	667.10	666.00	-2	8,739	-0.02%
2024/11/19	3	650.00	3	650.00	648.00	0	8,678	0.00%
2024/11/18	1.1	645.57	0.6	643.83	638.00	0.5	8,666	0.01%
2024/11/15	20.3	664.06	3	658.00	648.00	17.2	8,686	0.20%
2024/11/14	4.2	677.87	10.2	683.51	685.00	-6	8,603	-0.07%
2024/11/13	5	661.60	5	662.40	661.00	0	8,548	0.00%
2024/11/12	8.1	667.16	5	670.20	661.00	3.1	8,600	0.04%
2024/11/11	4.1	685.48	2	685.94	687.00	2.1	8,679	0.02%
2024/11/08	3.3	689.12	6.1	688.69	687.00	-2.8	8,908	-0.03%
2024/11/07	4	676.25	3	675.00	675.00	1	8,928	0.01%
2024/11/06	3.2	669.19	4.1	672.81	674.00	-0.9	9,048	-0.01%
2024/11/05	5.3	654.19	5	655.40	656.00	0.3	9,102	0.00%
2024/11/04	2	637.49	3	653.98	654.00	-1	9,288	-0.01%
2024/11/01	3.1	632.88	4	633.00	637.00	-0.9	9,354	-0.01%
2024/10/30	0	0.00	2.5	638.61	638.00	-2.5	9,452	-0.03%
2024/10/29	1.1	624.37	1	628.99	626.00	0.1	9,442	0.00%
2024/10/28	2	652.42	0	0.00	648.00	2	9,479	0.02%
2024/10/25	3.4	656.12	4	663.25	664.00	-0.6	9,594	-0.01%
2024/10/24	11.1	671.22	5	657.60	656.00	6.1	9,717	0.06%
2024/10/23	5	685.00	7	685.43	686.00	-2	9,716	-0.02%
2024/10/22	1.1	678.82	3	682.00	683.00	-1.9	9,770	-0.02%
2024/10/21	9.4	684.44	8	681.89	677.00	1.4	9,929	0.01%
2024/10/18	9	682.78	9.2	687.06	681.00	-0.2	9,928	0.00%
2024/10/17	7.1	675.34	6.2	677.90	679.00	0.9	9,875	0.01%
2024/10/16	6.1	664.11	4	673.26	676.00	2	9,839	0.02%
2024/10/15	8	668.01	12.7	672.52	679.00	-4.7	9,765	-0.05%
2024/10/14	4	645.50	5	648.40	647.00	-1	9,618	-0.01%
2024/10/11	3	631.33	18	628.11	629.00	-15	9,518	-0.16%
2024/10/09	7	617.27	4	612.25	605.00	3	9,430	0.03%
2024/10/08	8	615.25	4	613.00	611.00	4	9,436	0.04%
2024/10/07	3	612.00	3	614.00	611.00	0	9,508	0.00%
2024/10/04	0	0.00	4	605.00	604.00	-4	9,569	-0.04%
2024/10/01	3	589.00	0	596.00	585.00	3	9,538	0.03%
2024/09/30	9	603.22	5	598.00	590.00	4	9,546	0.04%
2024/09/27	6	617.83	4.2	620.37	624.00	1.8	9,580	0.02%
2024/09/26	11.1	615.90	11.2	616.03	617.00	-0.1	9,521	0.00%
2024/09/25	2	578.50	4.2	585.57	581.00	-2.2	9,391	-0.02%
2024/09/24	1	566.99	0	0.00	571.00	1	9,505	0.01%
2024/09/23	1	572.00	3.1	570.65	569.00	-2.1	9,638	-0.02%
2024/09/20	1.1	574.55	0	564.00	558.00	1.1	9,714	0.01%
2024/09/19	4	549.54	5	554.20	561.00	-1	9,725	-0.01%
2024/09/18	2	546.99	1.1	537.64	537.00	0.9	9,727	0.01%
2024/09/16	5.1	548.33	3	543.67	544.00	2.1	9,880	0.02%
2024/09/13	4	554.25	2.1	550.96	554.00	1.9	10,038	0.02%
2024/09/12	4	548.25	17	552.65	555.00	-13	10,162	-0.13%
2024/09/11	1	516.00	3	519.67	521.00	-2	10,131	-0.02%
2024/09/10	22.2	536.35	9	511.00	512.00	13.2	10,223	0.13%
2024/09/09	13	518.36	10	524.21	545.00	3	10,223	0.03%
2024/09/06	11.1	514.44	9	518.22	511.00	2.1	10,293	0.02%
2024/09/05	6.1	516.92	6	526.17	525.00	0.1	10,445	0.00%
2024/09/04	0	527.46	2	525.00	515.00	-2	10,535	-0.02%
2024/09/03	4	581.25	3.1	589.64	570.00	0.9	10,746	0.01%
2024/09/02	4.2	586.08	4.1	587.17	574.00	0.1	11,001	0.00%
2024/08/30	0	600.00	1	606.00	606.00	-1	11,077	-0.01%
2024/08/29	1.2	595.52	0	0.00	598.00	1.2	11,180	0.01%
2024/08/28	4.1	616.16	4	613.50	613.00	0.1	11,380	0.00%
2024/08/27	7	606.43	5	611.80	613.00	2	11,970	0.02%
2024/08/26	2	619.50	8.1	619.83	610.00	-6.1	12,087	-0.05%
2024/08/23	3	603.62	2	609.00	612.00	1	12,207	0.01%
2024/08/22	2	611.50	2	606.00	606.00	0	12,376	0.00%
2024/08/21	9	611.33	8	607.88	606.00	1	12,550	0.01%
2024/08/20	4	618.00	5	617.80	616.00	-1	12,677	-0.01%
2024/08/19	9	615.89	4	620.50	617.00	5	13,002	0.04%
2024/08/16	2	610.50	4.1	622.75	626.00	-2.1	13,020	-0.02%
2024/08/15	2.1	602.64	1	594.03	594.00	1.1	12,981	0.01%
2024/08/14	1	596.00	3	600.37	597.00	-2	13,050	-0.02%
2024/08/13	6	588.14	4	591.72	587.00	2	13,090	0.02%
2024/08/12	14	584.80	12	592.33	585.00	2	13,261	0.02%
2024/08/09	3	569.67	5	571.00	568.00	-2	13,265	-0.02%
2024/08/08	9	533.55	8	537.63	530.00	1	13,279	0.01%
2024/08/07	7	551.43	7	558.56	559.00	0	13,372	0.00%
2024/08/06	9	520.41	10	521.71	526.00	-1	13,320	-0.01%
2024/08/05	2.1	540.68	1	536.00	535.00	1.1	13,321	0.01%
2024/08/02	5.1	615.09	3	610.39	594.00	2.1	13,328	0.02%
2024/08/01	7	655.14	8	656.75	655.00	-1	13,334	-0.01%
2024/07/31	10	640.90	12	642.84	636.00	-2	13,522	-0.01%
2024/07/30	7	622.00	8	619.01	639.00	-1	13,649	-0.01%
2024/07/29	2	602.97	3	601.67	590.00	-1	13,671	-0.01%
2024/07/26	2	621.00	1	625.01	613.00	1	13,774	0.01%
2024/07/23	2	665.50	2	668.43	669.00	0	13,851	0.00%
2024/07/22	5	672.53	6	638.50	634.00	-1	14,176	-0.01%
2024/07/19	2.1	684.05	2	689.50	687.00	0.1	14,317	0.00%
2024/07/18	1	663.95	2	666.53	675.00	-1	14,376	-0.01%
2024/07/17	6	697.83	5	697.20	690.00	1	14,464	0.01%
2024/07/16	5.1	701.26	5	694.00	691.00	0.1	14,676	0.00%
2024/07/15	4	702.74	2	702.00	702.00	2	15,026	0.01%
2024/07/12	8	712.74	10.8	706.63	709.00	-2.8	15,342	-0.02%
2024/07/11	0.2	718.13	1	714.00	714.00	-0.8	15,505	-0.01%
2024/07/10	5	729.20	4	725.50	726.00	1	15,586	0.01%
2024/07/09	2	726.03	0	730.50	727.00	2	15,715	0.01%
2024/07/08	5.1	753.97	3.1	742.98	745.00	2	15,867	0.01%
2024/07/05	2	754.00	2	763.00	764.00	0	15,903	0.00%
2024/07/04	4.1	761.11	5.1	751.23	752.00	-1	15,925	-0.01%
2024/07/03	4.1	760.64	5	755.80	745.00	-1	16,012	-0.01%
2024/07/02	11.2	744.10	3	751.67	752.00	8.2	16,092	0.05%
2024/07/01	3.2	764.53	3.1	759.34	743.00	0.1	16,180	0.00%
2024/06/28	3.2	766.81	9.1	764.72	765.00	-5.9	16,184	-0.04%
2024/06/27	5	741.40	4	743.01	736.00	1	16,099	0.01%
2024/06/26	4.6	737.66	4.1	723.41	740.00	0.5	16,067	0.00%
2024/06/25	6.1	695.50	6	692.83	701.00	0	16,091	0.00%
2024/06/24	4	726.49	5	721.60	714.00	-1	16,098	-0.01%
2024/06/21	4	725.81	5	731.20	731.00	-1	16,231	-0.01%
2024/06/20	3	737.71	4.1	735.17	740.00	-1.1	16,114	-0.01%
2024/06/19	11	712.45	8	710.50	704.00	3	16,068	0.02%
2024/06/18	2	715.00	3	715.27	713.00	-1	16,064	-0.01%
2024/06/17	3.1	728.35	2.1	724.83	723.00	1	16,231	0.01%
2024/06/14	7.1	725.59	18	727.61	739.00	-10.9	16,351	-0.07%
2024/06/13	5	705.60	9	705.67	712.00	-4	16,374	-0.02%
2024/06/12	11.1	667.23	10	666.91	688.00	1.1	16,554	0.01%
2024/06/11	7.1	665.76	6	660.82	665.00	1.1	16,612	0.01%
2024/06/07	11.1	641.93	13	635.00	620.00	-1.9	16,898	-0.01%
2024/06/06	13.1	666.86	31	667.68	660.00	-17.9	16,971	-0.11%
2024/06/05	5	696.16	3	680.33	685.00	2	16,966	0.01%
2024/06/04	11.1	723.41	7	721.43	721.00	4.1	17,070	0.02%
2024/06/03	11.1	763.11	7	751.16	736.00	4.1	17,277	0.02%
2024/05/31	10	770.50	9.6	778.76	769.00	0.4	17,343	0.00%
2024/05/30	16.1	789.13	5	800.60	781.00	11.1	16,912	0.07%
2024/05/29	11	802.28	10.3	806.52	811.00	0.7	16,902	0.00%
2024/05/28	13.2	773.91	14.3	769.76	783.00	-1.1	16,938	-0.01%
2024/05/27	5.3	741.53	10.1	740.15	738.00	-4.8	16,984	-0.03%
2024/05/24	13	703.08	8	702.88	706.00	5	16,980	0.03%
2024/05/23	10.1	699.50	19.4	693.89	708.00	-9.3	16,910	-0.05%
2024/05/22	1	657.01	1	661.00	660.00	0	16,711	0.00%
2024/05/21	1.2	645.17	3	648.00	650.00	-1.8	16,800	-0.01%
2024/05/20	10.1	653.74	5	647.00	638.00	5.1	16,830	0.03%
2024/05/17	4	655.51	4	660.25	660.00	0	16,839	0.00%
2024/05/16	8.2	659.09	7	664.71	651.00	1.2	16,884	0.01%
2024/05/15	8.8	653.95	9	662.33	644.00	-0.2	16,784	0.00%
2024/05/14	6.5	634.15	5	632.60	645.00	1.5	16,719	0.01%
2024/05/13	11.3	637.48	11	647.82	626.00	0.3	16,823	0.00%
2024/05/10	3	644.67	2	640.50	638.00	1	16,855	0.01%
2024/05/09	5	659.78	3.6	657.61	654.00	1.4	17,255	0.01%
2024/05/08	5	670.00	3	665.33	663.00	2	17,262	0.01%
2024/05/07	9.3	665.74	9	671.78	674.00	0.3	17,568	0.00%
2024/05/06	4.4	672.76	6.3	681.46	662.00	-1.9	17,471	-0.01%
2024/05/03	6.1	659.18	8	658.75	662.00	-1.9	17,273	-0.01%
2024/05/02	6.1	651.83	7	658.00	656.00	-0.9	17,248	-0.01%
2024/04/30	12.2	652.91	9.2	653.63	654.00	2.9	17,183	0.02%
2024/04/29	5.1	633.06	6	627.17	626.00	-0.9	17,187	-0.01%
2024/04/26	21.3	653.03	27	650.74	642.00	-5.7	17,374	-0.03%
2024/04/25	13	630.31	17	635.30	620.00	-4	17,079	-0.02%
2024/04/24	5	632.20	1	632.83	634.00	4	16,953	0.02%
2024/04/23	12	581.33	11	580.20	577.00	1	17,056	0.01%
2024/04/22	3.1	589.74	6	587.17	567.00	-2.9	16,992	-0.02%
2024/04/19	19.1	648.47	11.1	646.57	630.00	8	16,950	0.05%
2024/04/18	20	670.24	17	671.29	680.00	3	16,936	0.02%
2024/04/17	9	630.98	16	631.37	638.00	-7	16,835	-0.04%
2024/04/16	11	606.44	6	607.17	606.00	5	16,828	0.03%
2024/04/15	2	625.94	5	619.20	616.00	-3	16,832	-0.02%
2024/04/12	7	612.43	14.3	619.07	628.00	-7.3	16,897	-0.04%
2024/04/11	5	570.39	4	581.22	584.00	1	16,653	0.01%
2024/04/10	8.1	579.12	12	569.84	555.00	-3.9	16,608	-0.02%
2024/04/09	13.1	578.71	6	582.00	577.00	7.1	16,586	0.04%
2024/04/08	7	570.86	14	580.57	570.00	-7	16,528	-0.04%
2024/04/03	16	553.31	14	553.93	546.00	2	16,589	0.01%
2024/04/02	18	543.67	10	540.50	533.00	8	16,497	0.05%
2024/04/01	5	556.00	11.1	557.19	554.00	-6.1	16,476	-0.04%
2024/03/29	8	549.99	4	543.79	546.00	4	16,382	0.02%
2024/03/28	8	534.98	7.1	532.98	542.00	0.9	16,272	0.01%
2024/03/27	5.1	534.26	5	538.00	534.00	0.1	16,176	0.00%
2024/03/26	15.2	548.24	8	561.50	541.00	7.2	16,093	0.04%
2024/03/25	6	588.00	6	585.35	583.00	0	15,929	0.00%
2024/03/22	16	587.00	16	587.25	589.00	0	15,868	0.00%
2024/03/21	9	583.58	15	588.66	585.00	-6	15,767	-0.04%
2024/03/20	16	573.06	16	572.38	567.00	0	15,677	0.00%
2024/03/19	26.2	591.65	13	581.77	569.00	13.2	15,465	0.09%
2024/03/18	16	615.37	15	619.13	623.00	1	15,226	0.01%
2024/03/15	12	585.00	16.1	583.09	599.00	-4.1	15,013	-0.03%
2024/03/14	8.1	562.22	5	563.80	556.00	3.1	14,674	0.02%
2024/03/13	29	641.40	31	638.07	617.00	-2	14,414	-0.01%
2024/03/12	26	624.27	34.1	624.40	643.00	-8.1	13,964	-0.06%
2024/03/11	20.1	597.08	22	599.13	585.00	-2	13,651	-0.01%
2024/03/08	18.2	599.04	9	594.14	574.00	9.2	13,426	0.07%
2024/03/07	12	619.30	10	610.30	599.00	2	13,269	0.02%
2024/03/06	21	610.62	20	615.34	630.00	1	12,946	0.01%
2024/03/05	17	564.65	18	565.51	585.00	-1	12,713	-0.01%
2024/03/04	16	556.94	17	556.47	554.00	-1	12,560	-0.01%
2024/03/01	16	539.50	22	539.19	539.00	-6	12,472	-0.05%
2024/02/29	20	525.90	21	530.51	532.00	-1	12,399	-0.01%
2024/02/27	15	499.73	23.1	511.54	508.00	-8.1	12,167	-0.07%
2024/02/26	12	496.24	11	496.96	500.00	1	12,143	0.01%
2024/02/23	13.1	507.53	8	504.94	498.50	5.1	12,107	0.04%
2024/02/22	10	521.69	13	522.62	520.00	-3	12,045	-0.02%
2024/02/21	14	487.35	12	490.96	495.00	2	12,019	0.02%
2024/02/20	4	480.86	4	484.26	483.00	0	11,975	0.00%
2024/02/19	8	498.25	7	496.72	486.00	1	11,954	0.01%
2024/02/16	6	521.82	2	522.04	510.00	4	12,023	0.03%
2024/02/15	5	525.40	7.1	532.10	534.00	-2.1	12,017	-0.02%
2024/02/05	9	483.72	7	485.15	485.50	2	11,947	0.02%
2024/02/02	5	477.00	7	478.43	478.00	-2	11,799	-0.02%
2024/02/01	11	451.41	11.1	449.60	457.50	-0.1	11,601	0.00%
2024/01/31	7	422.84	8	425.88	425.50	-1	11,272	-0.01%
2024/01/30	1	418.00	6.1	420.23	429.50	-5.1	11,110	-0.05%
2024/01/29	6	385.51	4	390.75	390.50	2	10,854	0.02%
2024/01/26	5	384.30	7	384.71	386.00	-2	10,868	-0.02%
2024/01/25	10	391.19	10	390.55	389.50	0	10,898	0.00%
2024/01/24	11	384.36	13	385.46	387.50	-2	10,774	-0.02%
2024/01/23	13	382.27	11	384.00	386.50	2	10,805	0.02%
2024/01/22	20	372.23	20.1	370.60	380.50	-0.1	10,603	0.00%
2024/01/19	12	342.33	16	345.56	346.00	-4	10,366	-0.04%
2024/01/18	5	340.52	12	349.91	334.50	-7	10,347	-0.07%
2024/01/17	31	348.56	31	351.95	343.50	0	10,285	0.00%
2024/01/16	13	341.12	8	340.69	343.00	5	10,244	0.05%
2024/01/15	10	339.75	1	334.02	334.00	9	10,224	0.09%
2024/01/12	3	341.54	11.5	351.72	350.00	-8.5	10,164	-0.08%
2024/01/11	6	335.91	37	342.51	346.50	-31	9,909	-0.31%
2024/01/10	2	327.25	46	321.99	329.00	-44	9,844	-0.45%
2024/01/09	4	314.13	71	312.16	315.00	-67	9,708	-0.69%
2024/01/08	97	315.46	5	311.20	301.50	92	9,633	0.96%
2024/01/05	6	321.83	0	0.00	323.50	6	9,475	0.06%
2024/01/04	22	319.45	2.1	319.07	319.00	19.9	9,564	0.21%
2024/01/03	12	331.50	10	329.90	329.00	2	9,628	0.02%
2024/01/02	7	332.00	14	329.07	329.50	-7	9,615	-0.07%
2023/12/29	7	336.14	43	330.86	336.50	-36	9,631	-0.37%
2023/12/28	15.1	323.96	20	325.93	318.00	-4.9	9,477	-0.05%
2023/12/27	14	322.46	20	318.73	324.50	-6	9,478	-0.06%
2023/12/26	8	308.00	3	307.67	311.00	5	9,542	0.05%
2023/12/25	3	309.33	7	310.43	309.50	-4	9,822	-0.04%
2023/12/22	3	306.83	8	307.81	307.00	-5	9,954	-0.05%
2023/12/21	1	296.00	1	301.50	301.50	0	10,189	0.00%
2023/12/20	2	300.00	3	305.66	299.50	-1	10,278	-0.01%
2023/12/19	1	302.50	6	299.58	302.50	-5	10,483	-0.05%
2023/12/18	2	298.50	2.1	299.26	299.50	-0.1	10,603	0.00%
2023/12/15	3	303.99	2	298.50	298.00	1	10,803	0.01%
2023/12/14	1	306.50	7	309.00	306.00	-6	10,986	-0.05%
2023/12/13	1	305.98	3	302.17	300.50	-2	11,067	-0.02%
2023/12/12	13	309.19	4	308.25	306.50	9	11,063	0.08%
2023/12/11	4	305.00	4	308.87	308.00	0	11,153	0.00%
2023/12/08	5	304.80	1	304.50	304.50	4	11,191	0.04%
2023/12/07	3	294.84	13	303.15	301.50	-10	11,204	-0.09%
2023/12/06	12	300.17	3	296.67	296.50	9	11,269	0.08%
2023/12/05	8	282.94	17	283.15	286.00	-9	11,267	-0.08%
2023/12/04	23	293.96	2	289.75	290.50	21	11,225	0.19%
2023/12/01	2	302.75	1	302.50	302.50	1	11,216	0.01%
2023/11/30	14	300.46	1	307.99	308.00	13	11,223	0.12%
2023/11/29	2	304.25	1	304.50	301.00	1	11,179	0.01%
2023/11/28	11	301.32	1	301.00	300.50	10	11,199	0.09%
2023/11/27	5	306.42	3	305.33	298.00	2	11,295	0.02%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	21	326.76	1	327.00	327.00	20	11,240	0.18%
2023/11/21	2	335.99	3	330.01	327.00	-1	11,394	-0.01%
2023/11/20	8	323.63	32	329.78	329.50	-24	11,601	-0.21%
2023/11/17	2	316.75	2	320.00	318.00	0	11,533	0.00%
2023/11/16	2	311.51	11	316.82	316.00	-9	11,591	-0.08%
2023/11/15	28	322.66	11	325.82	313.50	17	11,587	0.15%
2023/11/14	9	325.22	11	327.68	325.00	-2	11,556	-0.02%
2023/11/13	16	312.94	16	317.44	318.50	0	11,586	0.00%
2023/11/10	3	317.50	3	315.17	314.50	0	11,647	0.00%
2023/11/09	5	316.80	5	318.80	316.50	0	11,745	0.00%
2023/11/08	8	315.25	6	314.92	313.00	2	11,836	0.02%
2023/11/07	8	311.25	14	311.71	311.00	-6	11,949	-0.05%
2023/11/06	11	311.77	32	310.75	315.00	-21	12,182	-0.17%
2023/11/03	17	297.15	19	299.79	297.00	-2	12,505	-0.02%
2023/11/02	8	297.87	0	297.00	299.50	8	12,747	0.06%
2023/11/01	14	287.25	14.1	283.53	285.50	-0.1	13,055	0.00%
2023/10/31	1	300.00	1	283.72	283.50	0	13,293	0.00%
2023/10/30	3	301.83	1	302.52	298.50	2	13,521	0.01%
2023/10/27	13	299.54	14	302.56	296.50	-1	13,680	-0.01%
2023/10/26	2	304.75	1	305.50	301.50	1	13,925	0.01%
2023/10/25	9	315.39	16	317.90	313.00	-7	14,064	-0.05%
2023/10/24	18	315.64	12.1	315.63	318.00	5.9	14,224	0.04%
2023/10/23	3	302.82	2	301.50	297.00	1	14,195	0.01%
2023/10/20	6	297.51	6	299.50	308.50	0	14,432	0.00%
2023/10/19	4	294.12	4	296.88	299.00	0	14,621	0.00%
2023/10/18	8	306.42	5.3	301.25	294.00	2.7	14,918	0.02%
2023/10/17	6	326.58	5	320.70	319.50	1	15,011	0.01%
2023/10/16	6.1	328.81	6	330.50	325.50	0.1	15,049	0.00%
2023/10/13	2.1	341.08	2	335.00	337.00	0.1	15,194	0.00%
2023/10/12	2	343.00	6	344.09	342.00	-4	15,286	-0.03%
2023/10/11	34	344.62	11	341.45	336.50	23	15,413	0.15%
2023/10/06	4	348.12	5	349.40	348.50	-1	15,690	-0.01%
2023/10/05	11.1	346.10	9	347.06	344.00	2.1	15,923	0.01%
2023/10/04	11	338.59	10	339.95	345.00	1	15,976	0.01%
2023/10/03	5	342.80	4	341.13	340.00	1	15,965	0.01%
2023/10/02	14	345.71	11	346.00	342.50	3	16,091	0.02%
2023/09/28	21	334.59	19	335.16	341.00	2	16,017	0.01%
2023/09/27	17	315.15	15	316.23	321.00	2	15,898	0.01%
2023/09/26	12	314.59	15	315.59	313.50	-3	15,995	-0.02%
2023/09/25	6	297.75	12	297.71	297.00	-6	16,091	-0.04%
2023/09/22	12	295.25	15	292.57	297.50	-3	16,369	-0.02%
2023/09/21	8	274.50	8	277.44	280.00	0	16,169	0.00%
2023/09/20	25	285.92	17	288.26	281.00	8	16,119	0.05%
2023/09/19	3	279.02	4	286.63	278.00	-1	16,033	-0.01%
2023/09/18	4	308.96	3	298.00	293.50	1	15,942	0.01%
2023/09/15	4	316.88	14	317.14	320.00	-10	15,953	-0.06%
2023/09/14	1	318.50	3	318.51	318.00	-2	16,122	-0.01%
2023/09/13	1	304.00	1	298.07	304.00	0	16,333	0.00%
2023/09/12	0	0.00	5	306.00	306.00	-5	16,622	-0.03%
2023/09/11	11	312.20	2	311.50	311.50	9	16,910	0.05%
2023/09/08	10	345.85	5	339.30	337.00	5	16,934	0.03%
2023/09/07	5	337.99	6	342.00	342.00	-1	17,183	-0.01%
2023/09/06	9	341.11	10	344.15	343.50	-1	17,207	-0.01%
2023/09/05	5	327.70	5	330.49	330.50	0	17,309	0.00%
2023/09/04	0	0.00	2	328.25	328.50	-2	17,401	-0.01%
2023/09/01	1	328.98	1.1	329.47	329.00	-0.1	17,523	0.00%
2023/08/31	6	333.64	6	334.42	334.50	0	17,651	0.00%
2023/08/30	18	344.25	21	345.33	335.50	-3	17,734	-0.02%
2023/08/29	4.5	336.57	1	348.00	335.00	3.5	17,933	0.02%
2023/08/28	3	343.49	0	351.00	338.50	3	18,015	0.02%
2023/08/25	33	359.24	3	358.50	354.00	30	18,063	0.17%
2023/08/24	9	384.67	26.1	380.29	387.00	-17.1	17,950	-0.10%
2023/08/23	20	355.00	24	362.62	356.00	-4	17,909	-0.02%
2023/08/22	4	359.50	4	360.88	350.50	0	18,218	0.00%
2023/08/21	26	353.75	6	356.25	353.50	20	18,518	0.11%
2023/08/18	18.1	361.27	20.1	358.03	352.00	-2	18,472	-0.01%
2023/08/17	14.1	353.06	15	355.53	363.00	-0.9	18,342	0.00%
2023/08/16	9.1	344.80	9	346.56	350.00	0.1	18,270	0.00%
2023/08/15	5	339.90	12	341.16	343.50	-7	18,323	-0.04%
2023/08/14	5	320.20	3	319.67	319.00	2	18,425	0.01%
2023/08/11	9	318.11	7.1	318.51	321.00	1.9	18,409	0.01%
2023/08/10	8.2	325.13	8	316.94	314.50	0.2	18,368	0.00%
2023/08/09	18	361.60	10	361.52	349.00	8	18,241	0.04%
2023/08/08	19	356.37	16	356.78	358.00	3	17,976	0.02%
2023/08/07	19	352.12	18	352.89	349.50	1	17,883	0.01%
2023/08/04	69	338.94	75	336.53	338.00	-6	17,657	-0.03%
2023/08/02	38.1	309.69	29.1	320.85	315.50	9	17,537	0.05%
2023/08/01	5.1	317.95	23	329.30	328.00	-18	17,424	-0.10%
2023/07/31	37.2	333.90	14.2	337.06	322.00	23	17,773	0.13%
2023/07/28	15.1	346.13	33.1	352.42	352.00	-18	17,986	-0.10%
2023/07/27	34	349.94	39	354.05	340.00	-5	17,903	-0.03%
2023/07/26	36	345.76	20	346.00	343.50	16	17,910	0.09%
2023/07/25	13	352.27	18.1	356.96	340.50	-5.1	17,963	-0.03%
2023/07/24	16.1	346.41	15.5	346.81	344.00	0.6	17,926	0.00%
2023/07/21	9	310.10	7.1	323.89	339.00	2	17,679	0.01%
2023/07/20	4.2	302.17	13.1	305.31	308.50	-8.9	17,321	-0.05%
2023/07/19	5	291.09	3	292.01	291.50	2	17,096	0.01%
2023/07/18	8.1	290.77	8.2	289.74	293.00	-0.1	17,121	0.00%
2023/07/17	9.1	284.50	6.1	283.59	285.00	3	17,009	0.02%
2023/07/14	8	293.04	6	288.61	293.50	2	16,859	0.01%
2023/07/13	20.3	305.64	24.2	305.51	288.00	-3.9	16,774	-0.02%
2023/07/12	14	290.82	27.1	293.20	287.50	-13.1	16,420	-0.08%
2023/07/11	14.1	282.81	11.1	282.82	283.50	3.1	16,252	0.02%
2023/07/10	2	274.00	8.1	275.71	273.00	-6.1	16,127	-0.04%
2023/07/07	17.1	276.06	8	271.01	270.00	9.1	16,187	0.06%
2023/07/06	4.1	276.23	8	273.44	273.50	-3.9	16,032	-0.02%
2023/07/05	8.1	283.07	6	283.83	280.50	2.1	15,958	0.01%
2023/07/04	27.1	294.14	5	293.11	292.00	22	15,805	0.14%
2023/07/03	36	289.44	31.1	290.74	293.00	4.9	15,627	0.03%
2023/06/30	18	258.24	22.1	260.17	271.00	-4.1	15,257	-0.03%
2023/06/29	3	245.84	9	245.50	246.50	-6	14,969	-0.04%
2023/06/28	8	244.25	3.1	241.37	241.50	4.9	15,263	0.03%
2023/06/27	3.2	236.72	7	242.50	235.00	-3.9	15,506	-0.02%
2023/06/26	2	246.74	2	246.06	250.00	0	15,806	0.00%
2023/06/21	6	250.67	42	251.80	249.50	-36	15,760	-0.23%
2023/06/20	3.1	251.99	43	254.17	252.00	-40	16,021	-0.25%
2023/06/19	3.1	253.66	10.1	249.34	254.50	-7	16,419	-0.04%
2023/06/16	223.2	247.47	257.1	243.49	247.00	-33.9	16,302	-0.21%	大買/大賣/
2023/06/15	123	233.28	129.1	233.35	237.00	-6	16,089	-0.04%	大買/大賣/
2023/06/14	65	222.81	23.1	223.09	224.00	42	15,750	0.27%
2023/06/13	25	218.80	23.1	219.61	219.50	1.9	15,654	0.01%
2023/06/12	2	205.00	1	205.50	205.50	1	15,370	0.01%
2023/06/09	92	209.68	15	211.13	209.50	77	15,293	0.50%
2023/06/08	4.1	202.24	1	200.50	200.50	3.1	15,073	0.02%
2023/06/07	13	206.50	15	207.50	208.00	-2	14,973	-0.01%
2023/06/06	2	203.00	1.1	203.98	203.50	1	14,812	0.01%
2023/06/05	4.1	197.10	2	200.25	200.00	2.1	14,614	0.01%
2023/06/02	5.1	206.47	0	0.00	202.00	5.1	14,364	0.04%
2023/06/01	22	202.00	22	204.66	207.00	0	14,049	0.00%
2023/05/31	2.1	199.47	5	198.70	197.50	-3	13,851	-0.02%
2023/05/30	3	201.84	2	201.75	201.50	1	13,707	0.01%
2023/05/29	6	208.66	0	210.81	206.00	6	13,717	0.04%
2023/05/26	11	202.18	13.1	200.37	208.00	-2.1	13,795	-0.01%
2023/05/25	129	196.86	146.2	199.15	197.50	-17.2	13,401	-0.13%	大買/大賣/
2023/05/24	0	186.00	3	183.83	187.00	-3	12,993	-0.02%
2023/05/23	0	0.00	0.8	183.00	182.50	-0.8	12,930	-0.01%
2023/05/22	4	182.61	1	182.50	182.50	3	12,861	0.02%
2023/05/19	3.1	183.35	2	184.75	184.00	1.1	12,758	0.01%
2023/05/18	1.2	184.85	3.2	183.70	186.00	-2	12,576	-0.02%
2023/05/17	13	178.58	12	179.21	178.00	1	12,319	0.01%
2023/05/16	21	175.74	20	176.63	175.50	1	12,170	0.01%
2023/05/15	23.1	172.82	5	171.20	171.00	18	11,977	0.15%
2023/05/12	1	176.33	0	0.00	177.50	1	11,896	0.01%
2023/05/11	3	177.47	1	174.50	174.50	2	11,760	0.02%
2023/05/10	1	177.05	1	178.50	178.50	0	11,609	0.00%
2023/05/09	1.1	180.94	1	183.00	183.00	0.1	11,432	0.00%
2023/05/08	11	183.04	14	184.21	181.50	-3	11,312	-0.03%
2023/05/05	34	177.93	29.1	180.28	181.00	4.9	11,073	0.04%
2023/05/04	18.1	172.43	20	173.05	175.50	-2	10,617	-0.02%
2023/05/03	7.2	163.71	3	165.33	163.00	4.2	10,134	0.04%
2023/05/02	7.2	159.58	15.1	161.58	166.00	-7.8	10,026	-0.08%
2023/04/28	2.3	154.58	2	155.25	157.50	0.3	9,717	0.00%
2023/04/27	6	150.17	5	149.80	153.50	1	9,459	0.01%
2023/04/26	0	140.00	0	0.00	146.00	0	9,136	0.00%
2023/04/25	22	140.05	22	140.52	141.50	0	9,007	0.00%
2023/04/24	0	143.00	10.1	144.51	144.00	-10.1	8,916	-0.11%
2023/04/21	10.1	143.50	0	0.00	143.00	10.1	8,814	0.11%
2023/04/20	13.1	145.95	13	146.96	147.50	0.1	8,651	0.00%
2023/04/19	0	150.50	1	152.50	151.00	-1	8,530	-0.01%
2023/04/18	4	154.38	1	152.00	152.50	3	8,516	0.04%
2023/04/17	2	158.50	2	158.00	156.00	0	8,347	0.00%
2023/04/14	1	152.00	1	152.50	153.00	0	8,208	0.00%
2023/04/13	2	148.77	4	149.38	149.50	-2	8,043	-0.02%
2023/04/12	16	155.47	16	155.53	154.50	0	7,957	0.00%
2023/04/11	3	150.80	3	149.50	149.50	0	7,732	0.00%
2023/04/10	0	148.50	1	146.50	148.50	-1	7,604	-0.01%
2023/04/07	0	0.00	1	142.50	144.50	-1	7,470	-0.01%
2023/04/06	6	141.92	35	142.29	142.00	-29	7,388	-0.39%
2023/03/31	10	140.00	10	141.00	141.00	0	7,282	0.00%
2023/03/30	43	141.65	13	141.88	142.00	30	7,269	0.41%
2023/03/29	27.1	142.76	28	143.36	142.50	-1	7,205	-0.01%
2023/03/28	41.1	140.71	44	140.74	142.00	-2.9	6,912	-0.04%
2023/03/27	19.4	148.57	14	147.79	148.50	5.4	6,662	0.08%
2023/03/24	0	137.00	2	139.25	142.50	-2	6,298	-0.03%
2023/03/23	17	138.88	15	138.64	138.50	2	6,175	0.03%
2023/03/22	22	131.87	20	132.70	136.50	2	5,757	0.04%
2023/03/20	3	120.33	4	120.75	119.00	-1	4,971	-0.02%
2023/03/10	0.1	114.25	0	0.00	113.50	0.1	5,772	0.00%
2023/03/08	23	117.11	23	117.61	119.00	0	5,795	0.00%
2023/03/07	0	118.50	0	0.00	118.00	0	5,778	0.00%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	37	116.62	37	118.35	119.00	0	6,022	0.00%
2023/02/24	15.1	122.00	10	122.30	120.50	5.1	6,042	0.08%
2023/02/22	1	113.00	0	0.00	115.00	1	5,678	0.02%
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	0	115.50	0	0.00	114.50	0	5,774	0.00%
2023/02/15	0	115.50	0	0.00	115.00	0	5,991	0.00%
2023/02/14	0	115.50	0	0.00	115.50	0	5,955	0.00%
2023/02/13	0	0.00	15	116.00	117.50	-15	5,961	-0.25%
2023/02/09	0	0.00	1.2	116.00	116.00	-1.2	5,894	-0.02%
2023/02/08	2	114.50	2	114.00	115.00	0	5,839	0.00%
2023/02/07	8	110.25	9	110.39	110.50	-1	5,763	-0.02%
2023/02/06	5	108.50	5	109.00	111.50	0	5,778	0.00%
2023/02/03	3	112.67	6.1	113.32	112.00	-3.1	5,698	-0.05%
2023/02/02	7.1	109.36	15	110.17	112.00	-8	5,683	-0.14%
2023/02/01	20	106.08	20	107.42	107.50	0	5,661	0.00%
2023/01/31	11	108.45	5	109.50	106.00	6	5,633	0.11%
2023/01/30	16	109.00	15	109.50	109.50	1	5,610	0.02%
2023/01/16	5	107.00	5	107.50	107.50	0	5,740	0.00%
2023/01/11	0	0.00	2	110.00	110.50	-2	5,982	-0.03%
2023/01/09	0	0.00	4	109.13	110.50	-4	6,199	-0.06%
2023/01/06	2	106.50	0	0.00	107.50	2	6,241	0.03%
2023/01/05	10	110.40	0	0.00	108.50	10	6,307	0.16%
2023/01/03	0	0.00	10	113.00	112.50	-10	6,547	-0.15%
2022/12/30	0	0.00	6	112.08	112.00	-6	6,705	-0.09%
2022/12/29	6	108.17	11	108.45	110.00	-5	6,950	-0.07%
2022/12/28	10	110.75	0	0.00	108.50	10	7,231	0.14%
2022/12/27	19	112.24	5	112.00	112.00	14	7,296	0.19%
2022/12/23	0	111.00	0	0.00	111.00	0	7,421	0.00%
2022/12/21	1	111.50	1	109.00	109.00	0	7,492	0.00%
2022/12/20	9	112.77	13	112.50	111.50	-4	7,465	-0.05%
2022/12/19	12	111.67	6	111.83	112.00	6	7,423	0.08%
2022/12/16	6	115.59	10	115.00	115.00	-4	7,354	-0.05%
2022/12/15	15	117.70	9	116.67	116.50	6	7,274	0.08%
2022/12/13	1	114.50	1	115.00	114.00	0	7,378	0.00%
2022/12/12	3	114.17	1	114.00	114.50	2	7,364	0.03%
2022/12/09	1	114.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	11	111.23	10	112.50	113.50	1	7,301	0.01%
2022/12/07	8.1	115.01	6	116.17	112.50	2.1	7,291	0.03%
2022/12/06	21	126.00	19	126.47	124.00	2	7,067	0.03%
2022/12/05	11.1	123.80	14	124.79	127.00	-3	6,830	-0.04%
2022/12/02	6	115.00	6	115.58	115.50	0	6,412	0.00%
2022/12/01	1	114.00	0	0.00	114.50	1	6,418	0.02%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	0	0.00	9	111.17	111.50	-9	6,341	-0.14%
2022/11/25	3	110.48	1	111.00	109.00	2	6,329	0.03%
2022/11/24	29	111.12	56	109.25	111.00	-27	6,331	-0.43%
2022/11/23	34	108.47	12	109.46	110.00	22	6,288	0.35%
2022/11/22	2	107.00	3	106.83	106.00	-1	6,203	-0.02%
2022/11/21	1	104.00	1	103.50	104.00	0	6,102	0.00%
2022/11/18	9	102.89	9	103.22	102.00	0	6,164	0.00%
2022/11/17	3	103.00	4	102.88	103.00	-1	6,154	-0.02%
2022/11/16	3	102.17	3	102.50	102.00	0	6,146	0.00%
2022/11/15	15	101.57	10	101.95	102.00	5	6,109	0.08%
2022/11/14	13	104.58	6	104.67	104.50	7	6,180	0.11%
2022/11/11	9	110.17	19	108.37	110.00	-10	6,032	-0.17%
2022/11/10	9	105.39	0	0.00	106.00	9	5,932	0.15%
2022/11/09	2	107.50	13	108.69	108.00	-11	6,009	-0.18%
2022/11/08	23	109.00	18	107.92	106.00	5	6,054	0.08%
2022/11/07	17	107.12	14	107.89	107.50	3	6,090	0.05%
2022/11/04	1	105.00	21	106.43	106.00	-20	6,176	-0.32%
2022/11/03	0	0.00	20	104.50	106.50	-20	6,505	-0.31%
2022/11/02	40	103.50	2	104.00	104.00	38	6,677	0.57%
2022/11/01	1	102.50	1	103.50	102.50	0	6,835	0.00%
2022/10/31	3	102.50	0	0.00	102.00	3	7,005	0.04%
2022/10/28	0	0.00	2	102.00	101.00	-2	7,098	-0.03%
2022/10/27	7	98.96	19	99.63	99.90	-12	7,025	-0.17%
2022/10/26	1	92.90	0	0.00	93.60	1	6,961	0.01%
2022/10/25	1	93.40	1	94.80	94.50	0	7,021	0.00%
2022/10/24	16	97.16	13	97.58	96.30	3	7,034	0.04%
2022/10/21	5	97.12	0	0.00	95.40	5	7,232	0.07%
2022/10/20	5	97.48	0	0.00	98.80	5	7,298	0.07%
2022/10/19	11	104.00	20	104.00	100.50	-9	7,443	-0.12%
2022/10/18	17	102.03	12	102.00	101.50	5	7,728	0.06%
2022/10/17	4.1	100.51	1	100.00	101.50	3.1	7,676	0.04%
2022/10/14	4	106.25	10	107.00	105.00	-6	7,668	-0.08%
2022/10/13	25	105.74	35	107.04	103.50	-10	7,679	-0.13%
2022/10/12	43	105.43	49	105.26	107.00	-6	7,677	-0.08%
2022/10/11	16.1	103.91	2	105.47	104.00	14	7,667	0.18%
2022/10/07	14.1	111.26	2	111.75	110.50	12.1	7,651	0.16%
2022/10/06	16.1	115.65	16	115.19	116.00	0.1	7,630	0.00%
2022/10/05	45	120.78	42	119.74	119.50	3	7,570	0.04%
2022/10/03	20	109.50	40	109.13	108.00	-20	7,618	-0.26%
2022/09/30	40	106.50	20	106.50	111.50	20	7,715	0.26%
2022/09/28	1	112.51	1	109.00	109.00	0	7,978	0.00%
2022/09/27	0	0.00	1.2	114.67	116.00	-1.2	7,948	-0.02%
2022/09/26	1.2	112.26	3	113.00	111.00	-1.8	8,022	-0.02%
2022/09/23	2	115.99	4	116.50	115.50	-2	8,156	-0.02%
2022/09/22	3	115.50	11	115.23	115.00	-8	8,172	-0.10%
2022/09/21	1	117.00	1.1	116.10	116.00	-0.1	8,174	0.00%
2022/09/19	0	113.50	30	113.50	113.50	-30	8,142	-0.37%
2022/09/14	1	113.00	50	109.15	113.50	-49	8,289	-0.59%
2022/09/13	11	113.55	11	113.23	113.00	0	8,435	0.00%
2022/09/12	6	112.17	23	111.63	112.00	-17	8,485	-0.20%
2022/09/08	49	106.37	7	106.64	107.50	42	8,486	0.49%
2022/09/07	2	104.00	52	105.53	105.50	-50	8,494	-0.59%
2022/09/05	2	105.48	0	0.00	103.50	2	8,586	0.02%
2022/09/02	1	105.99	2	105.75	105.50	-1	8,634	-0.01%
2022/09/01	37.1	106.09	3	105.50	105.50	34.1	8,692	0.39%
2022/08/31	10	107.55	6	108.08	108.50	4	8,743	0.05%
2022/08/30	87	107.73	13	107.88	107.50	74	8,780	0.84%
2022/08/29	5	107.50	5	108.00	108.00	0	8,954	0.00%
2022/08/26	0	0.00	5	113.50	113.00	-5	8,986	-0.06%
2022/08/25	7.1	113.02	1	112.00	112.00	6.1	8,989	0.07%
2022/08/24	0	117.50	13	117.00	117.00	-13	8,989	-0.14%
2022/08/23	1.1	117.50	5	118.00	117.50	-4	9,067	-0.04%
2022/08/22	0	116.00	0	0.00	117.00	0	9,174	0.00%
2022/08/19	9	117.11	11	120.95	117.00	-2	9,415	-0.02%
2022/08/18	6	119.41	6	119.08	119.50	0	9,735	0.00%
2022/08/16	1	118.00	2	120.25	119.00	-1	10,639	-0.01%
2022/08/15	2	118.25	7	119.64	119.50	-5	10,651	-0.05%
2022/08/12	1	114.50	12	116.67	117.50	-11	10,695	-0.10%
2022/08/11	3	113.83	1	114.00	114.50	2	10,707	0.02%
2022/08/10	27.1	115.65	18	112.61	112.50	9.1	10,693	0.09%
2022/08/09	19.1	118.57	19	119.21	119.00	0.1	10,339	0.00%
2022/08/08	14	117.50	18	117.03	118.00	-4	10,169	-0.04%
2022/08/05	15	113.00	15	113.50	112.50	0	10,008	0.00%
2022/08/04	20	113.00	15	113.17	113.00	5	9,857	0.05%
2022/08/03	10	114.00	11	114.36	115.00	-1	9,804	-0.01%
2022/08/02	5	114.00	5	114.50	115.00	0	9,884	0.00%
2022/08/01	12	116.54	12	116.88	115.50	0	9,904	0.00%
2022/07/29	31	117.50	26	117.85	118.00	5	9,828	0.05%
2022/07/28	20	116.18	29	116.24	117.00	-9	9,825	-0.09%
2022/07/27	26	114.33	26	114.75	116.00	0	9,627	0.00%
2022/07/26	49	112.40	47	113.47	114.00	2	9,545	0.02%
2022/07/25	18.1	106.71	28	107.79	112.50	-10	9,366	-0.11%
2022/07/22	3	103.50	3	104.50	104.50	0	9,081	0.00%
2022/07/21	30	103.00	30	104.00	105.50	0	9,142	0.00%
2022/07/20	23	106.93	18	107.44	105.00	5	9,118	0.05%
2022/07/19	19	104.66	19	105.24	105.00	0	9,191	0.00%
2022/07/18	5	101.50	21	102.86	104.00	-16	9,222	-0.17%
2022/07/15	16	100.91	25	100.92	101.00	-9	9,329	-0.10%
2022/07/14	20	99.35	25	99.74	101.00	-5	9,371	-0.05%
2022/07/13	29	97.88	10	99.14	96.80	19	9,530	0.20%
2022/07/12	11.1	96.34	13	96.18	96.00	-1.9	9,385	-0.02%
2022/07/11	8	97.19	8	97.83	98.40	0	9,361	0.00%
2022/07/08	1	93.60	0	0.00	96.10	1	9,174	0.01%
2022/07/07	5	84.88	9	83.49	87.40	-4	9,072	-0.04%
2022/07/06	5.1	84.82	3	85.63	82.60	2.1	8,964	0.02%
2022/07/05	4	86.68	5	87.20	87.20	-1	9,052	-0.01%
2022/07/04	4	85.40	4	85.90	85.30	0	9,143	0.00%
2022/07/01	5.1	90.19	5	90.48	86.90	0.1	9,169	0.00%
2022/06/30	5	93.58	10	93.74	93.10	-5	9,079	-0.05%
2022/06/29	2	97.59	2	97.50	97.10	0	9,182	0.00%
2022/06/28	7	98.37	11	99.87	98.60	-4	9,461	-0.04%
2022/06/27	6	100.02	8	101.09	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	65	94.70	95.40	-65	10,640	-0.61%
2022/06/23	89	94.15	39	94.78	93.90	50	10,989	0.46%
2022/06/22	16.1	93.49	0	0.00	92.60	16.1	11,371	0.14%
2022/06/21	7	98.76	4	95.93	98.10	3	11,436	0.03%
2022/06/20	39	99.87	49	99.51	98.00	-10	11,817	-0.08%
2022/06/17	14	103.32	97	102.68	103.00	-83	12,397	-0.67%
2022/06/16	25	107.40	23	108.48	103.50	2	12,956	0.02%
2022/06/15	22	106.68	2	106.50	106.00	20	13,337	0.15%
2022/06/14	39	105.79	13	106.54	108.00	26	13,563	0.19%
2022/06/13	42	104.06	52	104.47	106.00	-10	13,810	-0.07%
2022/06/10	7	104.22	42	104.68	105.00	-35	14,157	-0.25%
2022/06/09	18	105.17	0.2	105.00	105.00	17.9	14,408	0.12%
2022/06/08	23	107.11	27	107.54	107.50	-4	14,810	-0.03%
2022/06/07	73	106.93	53	106.77	108.00	20	15,523	0.13%
2022/06/06	21	110.93	15	111.67	111.00	6	15,767	0.04%
2022/06/02	51	113.16	28	114.00	112.00	23	16,055	0.14%
2022/06/01	21.1	113.45	30	114.00	112.50	-9	16,225	-0.06%
2022/05/31	11	112.91	2	112.50	113.00	9	16,439	0.05%
2022/05/30	54	113.91	58	114.68	114.50	-4	16,554	-0.02%
2022/05/27	88.1	116.13	42	117.65	113.50	46	16,680	0.28%
2022/05/26	128.1	117.96	137	118.61	117.00	-8.9	16,551	-0.05%	大買/大賣/
2022/05/25	47.1	117.85	21	117.24	118.00	26.1	16,330	0.16%
2022/05/24	34	114.06	24	111.75	109.00	10	16,110	0.06%
2022/05/23	4.2	111.00	3	112.67	112.00	1.2	16,307	0.01%
2022/05/20	7	111.07	6	109.92	109.50	1	16,605	0.01%
2022/05/19	4.1	107.66	6	109.67	111.00	-1.9	16,725	-0.01%
2022/05/18	3.1	108.67	24	107.94	109.00	-20.9	17,036	-0.12%
2022/05/17	20	105.00	12	105.50	105.00	8	17,376	0.05%
2022/05/16	5	104.90	4	104.75	104.50	1	17,465	0.01%
2022/05/13	12	103.92	3	104.50	105.00	9	17,601	0.05%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/11	4	103.88	4	103.75	103.50	0	18,072	0.00%
2022/05/09	4	101.76	111	103.52	101.00	-107	18,376	-0.58%	大賣/鉅額交易
2022/05/06	15	105.00	21	105.48	105.50	-6	18,654	-0.03%
2022/05/05	2	107.50	32	108.50	108.00	-30	18,938	-0.16%
2022/05/04	57	105.62	8	104.94	105.00	49	19,012	0.26%
2022/05/03	94	105.44	4	106.00	106.00	90	19,277	0.47%
2022/04/29	7	106.07	33	106.20	104.50	-26	19,729	-0.13%
2022/04/28	48	102.74	24	103.81	103.50	24	20,507	0.12%
2022/04/27	22.1	100.42	27	102.26	104.00	-4.9	21,072	-0.02%
2022/04/26	21	106.95	23	105.85	103.00	-2	21,428	-0.01%
2022/04/25	41	104.15	33	104.50	105.00	8	21,669	0.04%
2022/04/22	11.1	110.00	18	109.81	107.00	-6.9	21,647	-0.03%
2022/04/21	14	112.54	9	111.72	113.50	5	21,616	0.02%
2022/04/20	17	107.91	29	108.26	107.50	-12	21,379	-0.06%
2022/04/19	56	106.75	71	107.75	106.00	-15	21,257	-0.07%
2022/04/18	46	105.33	16	103.97	103.50	30	20,999	0.14%
2022/04/15	4	106.25	4	106.50	104.50	0	20,972	0.00%
2022/04/14	6	106.17	22	107.18	108.00	-16	20,931	-0.08%
2022/04/13	25.3	106.38	10	105.80	105.50	15.3	20,946	0.07%
2022/04/12	31	107.23	35	107.94	105.50	-4	20,977	-0.02%
2022/04/11	45.1	106.97	55	107.53	106.50	-9.9	20,947	-0.05%
2022/04/08	58	111.65	48	113.03	112.00	10	20,789	0.05%
2022/04/07	95.1	114.20	143	114.72	111.00	-48	20,651	-0.23%	大賣/
2022/04/06	41	113.26	70	113.34	113.00	-29	20,526	-0.14%
2022/04/01	144	114.42	55	114.51	114.50	89	20,440	0.44%	大買/
2022/03/31	10	118.20	17	118.44	116.50	-7	20,269	-0.03%
2022/03/30	219.1	121.24	257	121.17	117.00	-37.9	19,995	-0.19%	大買/大賣/
2022/03/29	69	118.29	68	119.57	116.50	1	19,004	0.01%
2022/03/28	82	117.41	51	117.30	119.00	31	18,706	0.17%
2022/03/25	46	113.25	38	114.30	117.00	8	18,350	0.04%
2022/03/24	16.1	113.09	11	113.27	111.50	5.1	17,934	0.03%
2022/03/23	72.1	116.77	137	117.46	115.00	-64.9	17,788	-0.36%	大賣/
2022/03/22	117	117.14	112	116.49	118.00	5	17,269	0.03%	大買/大賣/
2022/03/21	212	111.26	484	109.83	112.50	-272	16,587	-1.64%	大買/大賣/鉅額交易
2022/03/18	247	107.39	208	108.08	110.00	39	15,987	0.24%	大買/大賣/
2022/03/17	56	106.81	7	106.64	106.50	49	15,551	0.32%
2022/03/16	112	106.38	50	106.25	106.00	62	15,400	0.40%	大買/
2022/03/15	48.1	112.84	14	112.21	106.00	34.1	15,788	0.22%
2022/03/14	202	119.15	43	122.50	117.00	159	15,461	1.03%	大買/鉅額交易
2022/03/11	32	121.38	132	120.21	122.50	-100	15,218	-0.66%	大賣/
2022/03/10	566	119.31	625	119.52	119.50	-59	14,819	-0.40%	大買/大賣/
2022/03/09	795	111.77	659	115.22	116.00	136	14,134	0.96%	大買/大賣/鉅額交易
2022/03/08	361	107.93	383	106.77	105.50	-22	13,742	-0.16%	大買/大賣/
2022/03/07	91.1	108.10	120	108.00	105.50	-28.9	13,508	-0.21%	大賣/
2022/03/04	1	111.50	92	113.98	113.00	-91	13,440	-0.68%
2022/03/03	75.2	109.76	25	112.00	112.00	50.2	13,288	0.38%
2022/03/02	42.1	109.17	38	109.21	108.50	4.1	13,178	0.03%
2022/03/01	28	109.64	5	110.60	111.00	23	13,077	0.18%
2022/02/25	105.5	112.41	23.1	112.92	110.00	82.4	13,177	0.63%	大買/
2022/02/24	16	113.19	86.3	114.02	113.00	-70.3	13,279	-0.53%
2022/02/23	66.2	114.95	63	115.63	114.50	3.1	13,465	0.02%
2022/02/22	225	112.03	257	110.69	110.00	-32	13,330	-0.24%	大買/大賣/
2022/02/21	45	109.82	33	110.55	110.00	12	13,121	0.09%
2022/02/18	8.1	111.07	12	113.12	114.00	-4	12,934	-0.03%
2022/02/17	3	109.67	37	110.38	112.50	-34	12,625	-0.27%
2022/02/16	17	103.29	0	103.50	103.00	17	12,365	0.14%
2022/02/15	52	103.93	27	104.00	103.00	25	12,811	0.20%
2022/02/14	2	105.50	8	105.75	105.50	-6	13,044	-0.05%
2022/02/11	6.1	106.67	24	107.23	106.00	-18	13,289	-0.14%
2022/02/10	5.1	103.51	21	105.00	104.00	-15.9	13,683	-0.12%
2022/02/09	42	101.98	5	103.60	106.00	37	13,551	0.27%
2022/02/08	8	95.99	103	99.21	101.50	-95	13,291	-0.71%	大賣/
2022/02/07	11	92.85	15	94.61	95.40	-4	12,990	-0.03%
2022/01/26	47.1	91.63	22	92.19	92.80	25.1	12,748	0.20%
2022/01/25	19.1	93.05	35	93.42	92.30	-15.9	12,853	-0.12%
2022/01/24	100.1	95.53	60	96.27	95.00	40.1	12,721	0.32%
2022/01/21	3	98.93	25	99.65	99.20	-22	12,384	-0.18%
2022/01/20	60	94.48	93	96.48	98.00	-33	11,863	-0.28%
2022/01/19	8	92.83	18	93.92	95.70	-10	11,540	-0.09%
2022/01/18	238	90.53	242	90.94	91.20	-4	11,474	-0.03%	大買/大賣/
2022/01/17	100	88.71	7	87.79	89.20	93	11,991	0.78%
2022/01/14	21	82.13	4	83.30	83.90	17	13,041	0.13%
2022/01/13	1	86.30	41	86.50	86.10	-40	13,178	-0.30%
2022/01/12	86	86.95	0	0.00	87.00	86	13,220	0.65%
2022/01/11	1	86.90	13	87.65	86.90	-12	13,280	-0.09%
2022/01/10	0	0.00	8	87.39	87.40	-8	13,273	-0.06%
2022/01/07	16	86.46	11	88.59	86.30	5	13,285	0.04%
2022/01/06	36	88.07	29	88.51	89.50	7	13,263	0.05%
2022/01/05	1	89.50	18	89.51	90.20	-17	13,306	-0.13%
2022/01/04	41	89.04	17	89.15	88.80	24	13,290	0.18%
2022/01/03	3	89.43	42	89.39	89.00	-39	13,260	-0.29%
2021/12/30	1	88.50	55	88.28	88.20	-54	13,268	-0.41%
2021/12/29	29	88.61	20	88.77	88.70	9	13,371	0.07%
2021/12/28	7.1	88.08	22	88.34	87.70	-15	13,504	-0.11%
2021/12/27	55	87.72	0	0.00	87.50	55	13,660	0.40%
2021/12/24	1.1	87.40	13	87.98	87.70	-12	13,957	-0.09%
2021/12/23	29	87.12	3	88.10	87.00	26	14,098	0.18%
2021/12/22	0	0.00	5	86.60	87.10	-5	14,289	-0.03%
2021/12/21	41	85.16	18	86.33	86.00	23	14,801	0.16%
2021/12/20	53	85.49	110	85.76	85.10	-57	15,089	-0.38%	大賣/
2021/12/17	22	87.53	50	88.30	86.90	-28	15,701	-0.18%
2021/12/16	80	87.98	8	88.65	89.20	72	16,278	0.44%
2021/12/15	3	86.70	11	86.67	86.70	-8	16,645	-0.05%
2021/12/14	17	87.35	1	87.90	87.00	16	16,959	0.09%
2021/12/13	1	88.10	14	88.39	89.10	-13	17,018	-0.08%
2021/12/10	49	88.19	26	87.61	87.80	23	16,987	0.14%
2021/12/09	14	92.04	17	91.91	88.70	-3	16,870	-0.02%
2021/12/08	0	0.00	11	89.16	89.30	-11	16,151	-0.07%
2021/12/07	6	88.28	2	88.05	87.60	4	16,191	0.02%
2021/12/03	1	87.80	6	88.12	87.70	-5	16,217	-0.03%
2021/12/02	3	87.30	13	86.92	86.00	-10	16,447	-0.06%
2021/12/01	9	88.30	20	88.79	88.50	-11	16,551	-0.07%
2021/11/30	22	87.69	35	88.22	88.40	-13	16,673	-0.08%
2021/11/29	24	83.02	14	85.25	86.50	10	16,724	0.06%
2021/11/26	158	86.24	196	84.62	85.40	-38	16,819	-0.23%	大買/大賣/
2021/11/25	44	85.81	41	85.98	85.80	3	16,717	0.02%
2021/11/24	35	87.64	1	90.86	87.30	34	16,584	0.20%
2021/11/23	4	90.08	36	88.30	89.50	-32	16,358	-0.20%
2021/11/22	14	88.59	8	88.33	88.40	6	15,994	0.04%
2021/11/19	8	87.15	32	87.31	87.60	-24	15,509	-0.15%
2021/11/18	11	83.67	19.2	84.42	83.50	-8.2	15,085	-0.05%
2021/11/17	10	82.50	0	0.00	82.50	10	14,939	0.07%
2021/11/16	2	81.55	1	81.30	82.00	1	14,907	0.01%
2021/11/15	2.2	80.92	12	81.25	81.20	-9.8	14,880	-0.07%
2021/11/12	83	83.85	5	81.72	81.50	78	14,743	0.53%
2021/11/11	5	89.02	35	89.71	89.40	-30	14,245	-0.21%
2021/11/10	4	87.23	25.1	88.19	88.40	-21.1	14,017	-0.15%
2021/11/09	223	85.17	184	85.62	87.50	39	13,647	0.29%	大買/大賣/
2021/11/08	26	79.94	15	80.30	80.40	11	12,955	0.08%
2021/11/05	3	79.47	42	80.35	80.90	-39	13,030	-0.30%
2021/11/04	31	80.41	0.1	80.46	80.10	31	13,254	0.23%
2021/11/03	52	81.03	4	81.05	81.30	48	13,560	0.35%
2021/11/02	21	82.20	28	82.14	80.20	-7	13,624	-0.05%
2021/11/01	41	82.21	27.1	82.44	82.20	13.9	13,410	0.10%
2021/10/29	36	82.12	27.1	82.41	82.90	8.9	13,341	0.07%
2021/10/28	61	82.39	35.2	82.38	81.00	25.8	13,297	0.19%
2021/10/27	6.1	81.22	3	81.03	82.10	3.1	13,022	0.02%
2021/10/26	41.1	82.11	87	81.18	82.10	-46	12,753	-0.36%
2021/10/25	73.4	84.76	98	85.05	84.30	-24.6	12,388	-0.20%
2021/10/22	422	83.30	440	83.99	85.00	-18	11,636	-0.15%	大買/大賣/
2021/10/21	46	77.38	0	0.00	77.30	46	10,514	0.44%
2021/10/20	4	75.30	5	75.10	75.50	-1	10,320	-0.01%
2021/10/19	0	0.00	24	74.49	75.60	-24	10,344	-0.23%
2021/10/18	5	72.66	1.1	72.85	73.10	3.9	10,344	0.04%
2021/10/15	36.1	73.00	5	72.90	72.90	31.1	10,439	0.30%
2021/10/14	5	71.50	1	71.60	71.40	4	10,632	0.04%
2021/10/13	11	74.28	34	72.53	71.80	-23	10,700	-0.21%
2021/10/12	42	73.34	8	74.08	73.00	34	10,765	0.32%
2021/10/08	1	75.70	0.1	76.00	75.90	0.9	10,816	0.01%
2021/10/07	2.1	75.24	2	75.00	76.50	0.1	10,886	0.00%
2021/10/06	21	74.13	59	73.50	73.80	-38	11,078	-0.34%
2021/10/05	1	72.90	1	75.20	75.60	0	11,232	0.00%
2021/10/04	0	0.00	1	75.10	73.60	-1	11,267	-0.01%
2021/10/01	36	75.08	62	75.53	73.60	-26	11,609	-0.22%
2021/09/30	17	78.70	14	78.95	79.20	3	11,868	0.03%
2021/09/29	32	79.37	92.1	79.21	79.00	-60.1	11,895	-0.51%
2021/09/28	81.1	80.35	26.1	81.16	79.80	55	11,976	0.46%
2021/09/27	17	84.10	60.3	84.12	84.30	-43.3	11,730	-0.37%
2021/09/24	26.1	82.98	17.1	83.58	83.70	9	11,591	0.08%
2021/09/23	14.1	80.71	45.1	80.70	83.30	-31	11,156	-0.28%
2021/09/22	7.1	78.89	14	79.41	79.80	-6.9	10,860	-0.06%
2021/09/17	13	78.05	21	77.54	78.80	-8	10,794	-0.07%
2021/09/16	30	75.56	32	75.89	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	2	74.50	73.90	-2	11,133	-0.02%
2021/09/14	5	74.70	1	75.20	74.70	4	11,581	0.03%
2021/09/13	1	75.80	0	0.00	74.30	1	12,616	0.01%
2021/09/10	6	74.97	0	0.00	75.30	6	13,771	0.04%
2021/09/09	10	74.80	0	0.00	75.10	10	14,436	0.07%
2021/09/08	2	75.30	1	75.80	73.50	1	14,454	0.01%
2021/09/07	79	76.93	16.2	76.80	76.60	62.9	14,388	0.44%
2021/09/06	80	76.62	124.1	76.65	76.40	-44.1	14,153	-0.31%	大賣/
2021/09/03	104.3	75.72	2	76.25	75.30	102.3	14,045	0.73%	大買/鉅額交易
2021/09/02	0	0.00	1	75.00	74.90	-1	14,085	-0.01%
2021/08/30	1	68.80	15	68.87	69.70	-14	15,755	-0.09%
2021/08/26	11	70.50	15	69.80	69.80	-4	15,894	-0.03%
2021/08/25	10	70.50	30	70.35	70.50	-20	16,004	-0.12%
2021/08/24	10	70.78	11	69.87	69.80	-1	16,100	-0.01%
2021/08/23	31	71.81	0	0.00	72.40	31	16,291	0.19%
2021/08/20	5	71.80	2	71.10	70.90	3	16,409	0.02%
2021/08/19	2	70.40	0	0.00	69.80	2	16,604	0.01%
2021/08/18	5	70.50	5	70.50	70.70	0	16,603	0.00%
2021/08/17	0	0.00	3	68.10	67.80	-3	16,693	-0.02%
2021/08/16	6	68.58	12	69.18	69.50	-6	16,721	-0.04%
2021/08/13	1	71.90	0	0.00	71.00	1	16,674	0.01%
2021/08/12	16	73.66	0	0.00	72.50	16	16,647	0.10%
2021/08/11	1	72.00	1	73.00	72.30	0	16,658	0.00%
2021/08/10	1	72.30	0	0.00	73.00	1	16,637	0.01%
2021/08/09	2	78.25	1	77.70	76.80	1	16,444	0.01%
2021/08/06	0	0.00	3	78.27	79.40	-3	16,208	-0.02%
2021/08/05	2	76.50	1	76.30	76.80	1	16,215	0.01%
2021/08/04	0.1	77.80	1	79.00	77.80	-1	16,376	-0.01%
2021/08/03	0	0.00	1	77.80	77.70	-1	16,493	-0.01%
2021/07/21	7	75.64	1	75.00	74.60	6	17,580	0.03%
2021/07/20	2	75.40	5	75.08	75.30	-3	17,663	-0.02%
2021/07/19	0	0.00	15	78.95	77.70	-15	17,492	-0.09%
2021/07/15	0	0.00	1	78.90	79.10	-1	17,289	-0.01%
2021/07/14	21	80.60	6	80.43	80.50	15	17,237	0.09%
2021/07/13	5	80.42	4	81.35	79.80	1	17,153	0.01%
2021/07/12	1	78.60	3	79.03	79.00	-2	16,887	-0.01%
2021/07/09	2	80.15	6	81.92	80.40	-4	16,634	-0.02%
2021/07/08	6	83.07	19.2	82.95	82.70	-13.2	16,545	-0.08%
2021/07/07	26	81.64	6	81.37	82.10	20	16,131	0.12%
2021/07/06	1	77.70	15	78.63	77.60	-14	15,659	-0.09%
2021/07/05	5	79.70	3	79.40	79.00	2	15,786	0.01%
2021/07/02	2	78.55	0	0.00	78.70	2	15,915	0.01%
2021/07/01	5	81.40	0	0.00	79.50	5	15,787	0.03%
2021/06/30	1	81.90	0	0.00	80.70	1	15,668	0.01%
2021/06/29	12.5	81.05	2	80.80	81.00	10.5	15,594	0.07%
2021/06/28	5	82.36	1	82.10	81.10	4	15,419	0.03%
2021/06/25	21	81.26	44	82.09	80.70	-23	15,092	-0.15%
2021/06/24	22	83.38	13	82.51	82.30	9	14,843	0.06%
2021/06/23	30	83.30	11	80.56	82.00	19	14,480	0.13%
2021/06/22	8	83.46	5.1	83.42	82.00	2.9	14,077	0.02%
2021/06/21	13.1	78.74	15	79.22	82.00	-1.9	13,136	-0.01%
2021/06/18	38	76.14	57	75.36	77.20	-19	12,122	-0.16%
2021/06/17	1	69.50	0	0.00	70.70	1	11,358	0.01%
2021/06/16	6	71.40	0	0.00	69.90	6	11,289	0.05%
2021/06/15	2	70.00	1	70.80	70.90	1	11,253	0.01%
2021/06/10	4	70.35	1	71.60	71.60	3	11,122	0.03%
2021/06/09	26	71.99	186	73.00	71.10	-160	10,849	-1.47%	大賣/鉅額交易
2021/06/08	189	74.40	54.3	75.08	75.20	134.7	10,195	1.32%	大買/鉅額交易
2021/06/07	7	73.26	11	73.63	72.00	-4	9,144	-0.04%
2021/06/04	13	71.80	0.2	71.51	70.30	12.8	8,890	0.14%
2021/06/03	13.2	72.34	0	0.00	72.70	13.2	8,864	0.15%
2021/06/02	1	71.50	1	72.70	71.60	0	8,812	0.00%
2021/06/01	4	74.20	26	73.30	72.40	-22	8,693	-0.25%
2021/05/31	21	73.20	3.2	72.61	73.40	17.8	8,592	0.21%
2021/05/28	1	70.60	8	71.71	71.60	-7	8,360	-0.08%
2021/05/27	3	69.90	5	71.06	70.30	-2	8,232	-0.02%
2021/05/26	3	68.30	4	68.30	68.60	-1	8,139	-0.01%
2021/05/25	2.2	67.07	1.1	67.12	68.00	1.1	8,104	0.01%
2021/05/24	1.1	65.13	1	65.50	66.70	0.1	7,970	0.00%
2021/05/21	0	0.00	9	64.20	64.90	-9	7,908	-0.11%
2021/05/19	0	0.00	4	62.10	62.20	-4	7,825	-0.05%
2021/05/18	4	61.50	4	61.20	61.70	0	7,774	0.00%
2021/05/17	3	56.47	2	57.25	57.00	1	7,724	0.01%
2021/05/13	3	55.33	1	54.30	58.30	2	7,523	0.03%
2021/05/12	3	59.20	1	58.00	57.60	2	7,390	0.03%
2021/05/11	11	64.25	5	64.48	63.80	6	7,200	0.08%
2021/05/10	0	0.00	0.1	69.60	69.20	-0.1	7,016	0.00%
2021/05/07	0.1	71.20	0.2	71.00	69.90	-0.1	6,945	0.00%
2021/05/06	2	70.60	3.1	70.86	69.30	-1.1	6,817	-0.02%
2021/05/05	152.1	70.97	160	70.17	69.20	-7.9	6,649	-0.12%	大買/大賣/
2021/05/04	7	65.30	2	66.30	67.60	5	6,458	0.08%
2021/05/03	2	69.65	2	70.10	68.10	0	6,366	0.00%
2021/04/29	2	71.40	2	70.60	71.20	0	6,258	0.00%
2021/04/28	4	71.25	3	71.33	71.70	1	6,246	0.02%
2021/04/27	6.3	71.37	10	71.30	70.50	-3.7	6,318	-0.06%
2021/04/26	5	69.80	5	68.62	69.60	0	6,166	0.00%
2021/04/20	1	70.20	1	69.30	69.90	0	7,608	0.00%
2021/04/19	0	0.00	1	69.00	69.20	-1	7,852	-0.01%
2021/04/14	1	68.00	1.4	66.71	67.80	-0.4	8,175	-0.01%
2021/04/13	0	0.00	1	70.20	69.10	-1	8,190	-0.01%
2021/04/12	2	69.25	1	68.60	68.70	1	8,233	0.01%
2021/04/09	12	70.61	5	69.98	69.50	7	8,411	0.08%
2021/04/08	2	72.30	12.2	71.95	72.40	-10.2	8,130	-0.13%
2021/04/07	2.2	68.41	0	0.00	68.90	2.2	7,746	0.03%
2021/03/31	1	68.20	5	68.20	68.20	-4	7,490	-0.05%
2021/03/30	1	66.50	0	0.00	66.70	1	7,394	0.01%
2021/03/29	0	0.00	5	67.20	66.50	-5	7,363	-0.07%
2021/03/26	1	68.00	0	0.00	67.20	1	7,317	0.01%
2021/03/25	1	67.20	4	67.28	67.20	-3	7,256	-0.04%
2021/03/24	5	66.70	2	66.40	66.20	3	7,234	0.04%
2021/03/23	2	67.50	6	66.75	67.80	-4	7,203	-0.06%
2021/03/22	1	65.60	0	0.00	65.50	1	7,134	0.01%
2021/03/19	1	64.70	0	0.00	64.80	1	7,195	0.01%
2021/03/17	0	0.00	2	64.50	64.40	-2	7,289	-0.03%
2021/03/16	5	64.10	10	64.00	63.80	-5	7,470	-0.07%
2021/03/12	5	63.50	0	0.00	64.20	5	7,722	0.06%
2021/03/11	6	62.08	6	62.55	63.00	0	7,805	0.00%
2021/03/10	4	61.60	0	0.00	61.30	4	7,857	0.05%
2021/03/09	0	0.00	5	62.16	61.40	-5	7,927	-0.06%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	4	64.45	0	0.00	64.50	4	8,237	0.05%
2021/03/03	2	65.00	0	0.00	65.50	2	8,315	0.02%
2021/03/02	1	65.60	0	0.00	65.60	1	8,419	0.01%
2021/02/26	5	68.10	0	0.00	66.40	5	8,549	0.06%
2021/02/24	2	67.80	0	0.00	66.80	2	8,717	0.02%
2021/02/23	2	68.00	0	0.00	68.20	2	9,257	0.02%
2021/02/22	0	0.00	5	68.00	68.70	-5	9,584	-0.05%
2021/02/19	1	68.40	2	68.20	68.30	-1	9,872	-0.01%
2021/02/17	0	0.00	2	66.90	66.90	-2	10,855	-0.02%
2021/02/05	2	64.70	5	64.60	64.40	-3	11,866	-0.03%
2021/02/04	5	64.50	0	0.00	64.30	5	12,974	0.04%
2021/02/02	2	65.40	0	0.00	65.90	2	13,777	0.01%
2021/02/01	1	66.00	0	0.00	65.20	1	14,253	0.01%
2021/01/29	5	67.10	0	0.00	65.90	5	14,457	0.03%
2021/01/28	1	66.20	0	0.00	66.10	1	14,525	0.01%
2021/01/27	2	68.00	0	0.00	68.80	2	14,495	0.01%
2021/01/26	1	69.30	1	69.30	68.30	0	14,520	0.00%
2021/01/22	1	69.30	0	0.00	70.20	1	14,602	0.01%
2021/01/21	10	68.87	10	68.60	69.30	0	14,671	0.00%
2021/01/20	6	69.25	24	71.13	68.20	-18	14,673	-0.12%
2021/01/19	1	74.90	0	0.00	72.90	1	14,604	0.01%
2021/01/18	21	74.23	2	75.10	73.50	19	14,768	0.13%
2021/01/15	0	0.00	1	75.00	74.70	-1	14,622	-0.01%
2021/01/14	46	73.23	67	73.75	75.50	-21	14,387	-0.15%
2021/01/13	3	71.33	12	70.27	71.00	-9	13,677	-0.07%
2021/01/12	9	68.51	3	69.27	68.10	6	13,374	0.04%
2021/01/11	2	66.40	0	0.00	67.00	2	13,214	0.02%
2021/01/08	5	66.90	9	67.46	67.90	-4	13,389	-0.03%
2021/01/07	0	0.00	1	65.30	65.40	-1	13,648	-0.01%
2021/01/06	3	65.60	1	64.40	64.30	2	14,153	0.01%
2021/01/05	2	65.70	8	65.40	65.70	-6	14,123	-0.04%
2021/01/04	2	63.50	9	67.03	67.50	-7	14,245	-0.05%
2020/12/31	2	65.90	0	0.00	66.10	2	14,178	0.01%
2020/12/29	1	66.80	1	67.30	67.00	0	14,523	0.00%
2020/12/28	7	66.80	0	0.00	66.80	7	14,671	0.05%
2020/12/25	3	67.63	5	68.60	67.60	-2	14,938	-0.01%
2020/12/23	0	0.00	1	67.20	67.60	-1	15,581	-0.01%
2020/12/22	6	66.17	5	67.40	66.10	1	16,127	0.01%
2020/12/21	5	66.60	2	66.50	66.70	3	16,746	0.02%
2020/12/18	0	0.00	1	67.30	67.40	-1	17,535	-0.01%
2020/12/17	1	68.10	1	68.40	68.10	0	17,866	0.00%
2020/12/14	2	69.00	0	0.00	69.40	2	18,524	0.01%
2020/12/11	0	0.00	8	68.88	69.00	-8	18,674	-0.04%
2020/12/10	7	69.89	0	0.00	69.00	7	18,797	0.04%
2020/12/09	5	71.38	1	71.80	71.40	4	18,740	0.02%
2020/12/08	5	71.36	2	71.75	72.70	3	18,731	0.02%
2020/12/07	14	70.59	2	71.40	70.70	12	18,804	0.06%
2020/12/04	6	71.00	7	71.29	71.00	-1	18,833	-0.01%
2020/12/03	1	71.20	0	0.00	71.90	1	19,037	0.01%
2020/12/02	2	72.25	0	0.00	72.20	2	19,184	0.01%
2020/12/01	3	72.60	1	73.40	72.50	2	19,539	0.01%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/26	9	74.68	2	74.80	74.80	7	20,501	0.03%
2020/11/24	6	77.03	3	76.00	76.50	3	21,732	0.01%
2020/11/20	7	77.23	2	79.00	76.50	5	22,460	0.02%
2020/11/19	0	0.00	6	76.12	77.00	-6	22,771	-0.03%
2020/11/18	1	75.20	19	75.08	75.60	-18	23,466	-0.08%
2020/11/17	35	74.31	23	74.54	73.90	12	24,136	0.05%
2020/11/16	2	76.60	5	76.78	77.30	-3	25,310	-0.01%
2020/11/13	34	77.04	17	75.92	74.90	17	25,493	0.07%
2020/11/12	39	74.15	48.5	76.00	77.00	-9.5	24,786	-0.04%
2020/11/11	4	70.95	57	70.79	70.00	-53	24,383	-0.22%
2020/11/10	60	72.84	4	73.50	71.80	56	25,039	0.22%
2020/11/09	2	73.30	5	72.16	71.70	-3	25,864	-0.01%
2020/11/06	103	69.55	102	70.00	68.00	1	26,161	0.00%	大買/大賣/
2020/11/05	1	69.20	4	69.18	69.00	-3	26,226	-0.01%
2020/11/04	4	67.98	3	68.30	68.40	1	26,856	0.00%
2020/11/03	0	0.00	2	67.10	67.30	-2	26,893	-0.01%
2020/11/02	2	66.20	0	0.00	66.10	2	26,996	0.01%
2020/10/28	1	68.10	1	68.10	68.10	0	27,176	0.00%
2020/10/27	0	0.00	1	70.10	70.10	-1	27,215	0.00%
2020/10/26	7	71.49	8	71.70	70.70	-1	27,195	0.00%
2020/10/23	1	69.70	3	69.90	69.60	-2	27,086	-0.01%
2020/10/20	3	70.40	1	69.40	69.20	2	27,694	0.01%
2020/10/19	2	69.40	6	69.98	70.40	-4	28,158	-0.01%
2020/10/16	8	68.96	3	69.00	68.10	5	28,794	0.02%
2020/10/15	6	71.30	2	71.75	70.00	4	29,137	0.01%
2020/10/14	6	72.38	15	72.91	74.50	-9	28,840	-0.03%
2020/10/13	4	69.13	1	69.80	69.90	3	28,733	0.01%
2020/10/12	0	0.00	6	69.30	69.80	-6	29,228	-0.02%
2020/10/08	3	69.13	1	68.60	68.00	2	29,995	0.01%
2020/10/07	2	69.15	3	69.10	69.20	-1	30,206	0.00%
2020/10/06	3	68.23	0	0.00	68.40	3	30,579	0.01%
2020/10/05	0	0.00	4	66.93	68.00	-4	31,163	-0.01%
2020/09/30	2	64.90	1	65.00	67.10	1	31,334	0.00%
2020/09/29	5	65.84	8	66.31	66.40	-3	31,472	-0.01%
2020/09/28	2	64.55	53	65.03	65.00	-51	31,283	-0.16%
2020/09/25	72	65.66	24	65.20	65.20	48	31,030	0.15%
2020/09/24	10	67.29	5	67.48	65.30	5	30,665	0.02%
2020/09/23	21	70.92	26	70.69	71.00	-5	30,315	-0.02%
2020/09/22	12	68.74	2	70.00	68.70	10	29,766	0.03%
2020/09/21	3	69.17	13	69.06	68.40	-10	29,502	-0.03%
2020/09/18	16	67.93	8	68.34	67.30	8	29,308	0.03%
2020/09/17	23	68.07	23	67.70	67.60	0	29,221	0.00%
2020/09/16	3	66.43	11	66.22	66.40	-8	28,932	-0.03%
2020/09/15	11	65.61	3	66.57	65.30	8	28,897	0.03%
2020/09/14	2	64.55	0	0.00	64.60	2	28,820	0.01%
2020/09/10	1	65.30	1	64.80	64.10	0	28,654	0.00%
2020/09/09	1	64.20	3	64.17	64.20	-2	28,507	-0.01%
2020/09/08	15	63.67	15	63.70	65.00	0	28,407	0.00%
2020/09/07	2	66.60	1	67.50	66.20	1	28,177	0.00%
2020/09/04	7	68.31	16	68.13	68.10	-9	28,119	-0.03%
2020/09/03	31	68.19	25	67.80	67.10	6	27,748	0.02%
2020/09/02	2	67.90	4	67.73	67.80	-2	27,642	-0.01%
2020/09/01	5	67.68	1	68.80	67.20	4	27,412	0.01%
2020/08/31	27	69.24	40	69.01	70.20	-13	27,002	-0.05%
2020/08/28	30	64.67	22	64.99	64.60	8	26,195	0.03%
2020/08/27	20	68.53	17	67.77	67.40	3	25,895	0.01%
2020/08/26	27	67.92	21	67.84	67.70	6	25,662	0.02%
2020/08/25	36	67.18	53	67.08	68.50	-17	25,463	-0.07%
2020/08/24	93	65.68	101	64.89	64.70	-8	24,705	-0.03%	大賣/
2020/08/21	124	61.69	136	61.94	63.80	-12	24,012	-0.05%	大買/大賣/
2020/08/20	250	60.53	212	61.12	58.50	38	23,083	0.16%	大買/大賣/
2020/08/19	30	59.11	124	58.89	62.90	-94	21,579	-0.44%	大賣/
2020/08/18	80	56.84	5	57.30	57.20	75	20,906	0.36%
2020/08/17	98	57.07	94	57.20	56.50	4	20,757	0.02%
2020/08/14	47	55.65	60.3	55.31	56.60	-13.3	20,204	-0.07%
2020/08/13	21	53.26	25.5	55.01	55.60	-4.5	19,182	-0.02%
2020/08/12	5	50.28	85	48.43	50.60	-80	18,005	-0.44%
2020/08/11	4	45.71	3	45.70	46.05	1	17,380	0.01%
2020/08/10	19	49.36	95	51.43	47.20	-76	17,219	-0.44%
2020/08/06	0	0.00	5	46.40	46.55	-5	16,500	-0.03%
2020/08/05	6	47.20	15	46.47	47.30	-9	16,438	-0.05%
2020/08/04	8	45.34	7	45.41	45.30	1	16,386	0.01%
2020/08/03	1	45.85	0	0.00	45.85	1	16,611	0.01%
2020/07/31	22	46.25	24	46.48	47.20	-2	16,589	-0.01%
2020/07/29	68	46.52	60	46.65	46.20	8	16,763	0.05%
2020/07/28	7	46.80	18	47.26	46.00	-11	16,880	-0.07%
2020/07/27	32	48.23	0	0.00	47.95	32	16,831	0.19%
2020/07/24	64	48.76	55	49.32	48.55	9	16,843	0.05%
2020/07/23	39	50.96	244	51.42	50.90	-205	16,970	-1.21%	大賣/鉅額交易
2020/07/22	243	52.09	242	51.53	52.30	1	16,677	0.01%	大買/大賣/
2020/07/21	156	48.41	18	48.81	48.30	138	16,103	0.86%	大買/鉅額交易
2020/07/20	34	46.44	9	46.48	46.90	25	15,716	0.16%
2020/07/17	112	46.41	64	47.46	46.45	48	15,672	0.31%	大買/
2020/07/16	86	47.00	11	46.50	47.45	75	15,488	0.48%
2020/07/15	129	46.07	94	47.13	45.20	35	15,185	0.23%	大買/
2020/07/14	22	45.25	54	44.98	45.00	-32	14,389	-0.22%
2020/07/13	139	43.81	127	45.07	45.40	12	14,459	0.08%	大買/大賣/
2020/07/10	175	44.38	157	42.74	42.00	18	14,131	0.13%	大買/大賣/
2020/07/09	2	42.75	10	43.05	43.15	-8	13,294	-0.06%
2020/07/08	17	42.36	22	42.16	42.60	-5	12,977	-0.04%
2020/07/07	8	40.93	2	40.40	40.60	6	12,567	0.05%
2020/07/06	5	41.38	1	41.30	41.35	4	12,500	0.03%
2020/07/03	5	40.99	27	41.12	40.85	-22	12,477	-0.18%
2020/07/02	4	42.01	11	41.87	41.85	-7	12,472	-0.06%
2020/07/01	12	42.58	28	42.54	42.45	-16	12,266	-0.13%
2020/06/30	12	41.57	6	41.17	41.75	6	12,036	0.05%
2020/06/29	25	40.61	14	40.80	40.75	11	11,980	0.09%
2020/06/24	10	40.95	3	41.25	40.95	7	11,969	0.06%
2020/06/23	3	41.33	5	41.66	41.25	-2	11,948	-0.02%
2020/06/22	20	41.53	3	41.62	41.25	17	11,901	0.14%
2020/06/19	11	41.75	5	41.82	41.35	6	11,909	0.05%
2020/06/18	3	41.35	8	41.42	41.40	-5	11,970	-0.04%
2020/06/17	1	41.40	4	41.08	40.95	-3	12,031	-0.02%
2020/06/16	3	40.65	3	40.63	40.70	0	12,087	0.00%
2020/06/12	4	38.86	1	38.70	39.30	3	12,463	0.02%
2020/06/11	2	40.53	0	0.00	39.75	2	12,588	0.02%
2020/06/10	1	40.70	5	41.54	41.70	-4	12,541	-0.03%
2020/06/09	43	41.62	16	41.16	41.00	27	12,650	0.21%
2020/06/04	11	41.73	0	0.00	40.85	11	13,067	0.08%
2020/06/03	1	42.15	1	41.85	42.10	0	13,037	0.00%
2020/06/02	0	0.00	19	41.56	41.70	-19	12,930	-0.15%
2020/06/01	11	39.65	23	40.17	40.55	-12	12,683	-0.09%
2020/05/29	1	38.35	7	38.65	39.95	-6	12,475	-0.05%
2020/05/28	13	38.89	11	39.15	38.60	2	12,399	0.02%
2020/05/26	0	0.00	7	38.01	37.90	-7	12,229	-0.06%
2020/05/25	36	36.63	40	36.70	37.55	-4	12,468	-0.03%
2020/05/22	6	37.73	0	0.00	37.35	6	12,402	0.05%
2020/05/21	2	39.25	2	39.30	39.50	0	12,280	0.00%
2020/05/20	0	0.00	3	37.42	37.80	-3	12,207	-0.02%
2020/05/19	0	0.00	1	37.60	37.20	-1	12,193	-0.01%
2020/05/18	4	36.95	1	37.20	36.95	3	12,157	0.02%
2020/05/15	16	38.46	0	0.00	38.40	16	12,003	0.13%
2020/05/12	0	0.00	8	40.99	40.55	-8	12,061	-0.07%
2020/05/11	6	41.00	7	41.14	40.85	-1	12,049	-0.01%
2020/05/08	26	40.84	12	42.43	40.70	14	11,921	0.12%
2020/05/07	1	41.45	0	0.00	41.95	1	11,597	0.01%
2020/05/06	11	41.34	4	41.94	41.50	7	11,546	0.06%
2020/05/05	10	42.48	5	43.05	42.00	5	11,485	0.04%
2020/05/04	3	41.27	6	41.52	41.80	-3	11,259	-0.03%
2020/04/30	1	40.25	2	40.60	40.80	-1	11,025	-0.01%
2020/04/29	1	40.20	4	40.55	40.30	-3	10,904	-0.03%
2020/04/28	8	40.22	26	40.52	39.75	-18	10,784	-0.17%
2020/04/27	2	38.80	2	38.30	38.65	0	10,366	0.00%
2020/04/24	11	37.00	5	37.52	37.30	6	10,092	0.06%
2020/04/23	34	37.21	33	36.64	36.60	1	9,900	0.01%
2020/04/22	31	35.91	60	36.51	36.95	-29	9,717	-0.30%
2020/04/21	66	37.18	80	37.04	35.70	-14	9,526	-0.15%
2020/04/20	3	36.50	34	36.78	37.50	-31	9,273	-0.33%
2020/04/17	249	36.26	167	35.40	35.25	82	9,003	0.91%	大買/大賣/
2020/04/16	6	35.08	1	35.55	35.10	5	8,806	0.06%
2020/04/15	2	33.90	13	33.49	33.75	-11	8,357	-0.13%
2020/04/14	2	32.53	1	32.65	32.60	1	8,259	0.01%
2020/04/13	6	32.18	1	32.50	32.10	5	8,284	0.06%
2020/04/09	5	32.05	1	31.85	31.75	4	8,484	0.05%
2020/04/08	10	32.15	10	32.40	32.50	0	8,949	0.00%
2020/04/07	0	0.00	48	32.85	32.80	-48	8,900	-0.54%
2020/04/06	0	0.00	43	30.68	31.30	-43	8,739	-0.49%
2020/03/31	1	29.85	106	30.14	30.15	-105	8,806	-1.19%	大賣/鉅額交易
2020/03/30	10	29.00	20	29.61	29.95	-10	8,808	-0.11%
2020/03/27	75	30.08	0	0.00	29.00	75	8,801	0.85%
2020/03/26	50	29.36	50	29.58	30.10	0	8,744	0.00%
2020/03/25	57	29.91	33	29.71	29.55	24	8,716	0.28%
2020/03/24	56	29.45	90	29.64	29.10	-34	8,576	-0.40%
2020/03/23	64	28.62	1	28.70	28.55	63	8,410	0.75%
2020/03/20	50	28.29	5	28.40	28.40	45	8,459	0.53%
2020/03/19	10	27.69	8	27.63	25.85	2	8,513	0.02%
2020/03/18	13	28.15	21	28.26	27.50	-8	8,237	-0.10%
2020/03/17	19	27.00	11	27.22	27.00	8	8,057	0.10%
2020/03/16	0	0.00	29	29.78	28.75	-29	7,850	-0.37%
2020/03/13	25	29.09	2	29.00	30.20	23	7,705	0.30%
2020/03/12	8	33.69	15	33.27	32.20	-7	7,463	-0.09%
2020/03/11	16	35.22	30	35.67	34.50	-14	7,255	-0.19%
2020/03/10	7	33.59	53	33.70	35.15	-46	6,764	-0.68%
2020/03/09	12	33.00	11	33.53	32.45	1	6,540	0.02%
2020/03/06	0	0.00	15	34.25	34.45	-15	6,403	-0.23%
2020/03/05	6	33.63	0	0.00	34.10	6	6,383	0.09%
2020/03/04	6	32.70	8	32.93	32.95	-2	6,317	-0.03%
2020/03/03	18	33.29	23	33.42	33.00	-5	6,295	-0.08%
2020/03/02	11	32.82	13	32.58	32.55	-2	6,250	-0.03%
2020/02/27	62	34.33	6	34.47	33.00	56	6,202	0.90%
2020/02/26	14	34.85	17	35.00	34.80	-3	6,050	-0.05%
2020/02/24	2	32.60	3	32.95	33.00	-1	5,674	-0.02%
2020/02/21	12	33.96	3	34.37	33.80	9	5,650	0.16%
2020/02/20	10	34.73	1	34.55	34.45	9	5,563	0.16%
2020/02/19	1	34.85	0	0.00	34.75	1	5,557	0.02%
2020/02/14	2	34.90	1	34.90	34.95	1	5,613	0.02%
2020/02/13	3	35.92	5	35.55	35.00	-2	5,576	-0.04%
2020/02/12	10	33.20	22	33.82	33.80	-12	5,354	-0.22%
2020/02/11	13	33.40	11	33.52	33.55	2	5,358	0.04%
2020/02/10	2	33.05	3	33.13	33.20	-1	5,433	-0.02%
2020/02/07	2	33.53	1	33.65	33.05	1	5,485	0.02%
2020/02/06	32	33.78	30	33.82	34.00	2	5,502	0.04%
2020/02/05	12	33.48	18	33.52	33.75	-6	5,462	-0.11%
2020/02/04	10	33.22	10	33.40	34.00	0	5,462	0.00%
2020/02/03	7	31.54	12	31.65	32.45	-5	5,470	-0.09%
2020/01/31	0	0.00	2	34.55	34.15	-2	5,387	-0.04%
2020/01/30	10	36.13	0	0.00	36.00	10	5,441	0.18%
2020/01/20	2	40.00	0	0.00	40.00	2	5,421	0.04%
2020/01/17	1	39.85	0	0.00	39.75	1	5,642	0.02%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/14	5	40.05	0	0.00	40.10	5	6,268	0.08%
2020/01/13	1	39.70	0	0.00	39.70	1	6,312	0.02%
2020/01/10	6	39.29	7	39.22	39.15	-1	6,470	-0.02%
2020/01/07	9	39.51	7	39.80	39.65	2	6,833	0.03%
2020/01/06	4	40.14	5	40.03	39.90	-1	7,035	-0.01%
2020/01/03	93	42.39	75	41.33	41.25	18	7,078	0.25%
2020/01/02	39	43.43	35	42.91	42.75	4	7,238	0.06%
2019/12/31	4	41.25	3	41.62	41.65	1	7,322	0.01%
2019/12/30	2	40.85	0	0.00	41.00	2	7,451	0.03%
2019/12/27	4	41.75	2	41.35	41.35	2	7,669	0.03%
2019/12/26	13	42.57	6	42.33	42.00	7	7,832	0.09%
2019/12/25	4	41.75	0	0.00	41.70	4	7,730	0.05%
2019/12/24	0	0.00	9	41.62	41.65	-9	7,883	-0.11%
2019/12/23	25	41.31	19	41.38	41.25	6	7,908	0.08%
2019/12/20	1	41.40	3	41.07	41.15	-2	7,907	-0.03%
2019/12/19	50	40.40	50	40.80	40.80	0	7,920	0.00%
2019/12/18	50	40.58	50	40.20	40.20	0	7,939	0.00%
2019/12/17	40	41.34	40	40.79	40.50	0	8,126	0.00%
2019/12/16	12	40.65	18	40.79	41.00	-6	8,033	-0.07%
2019/12/12	0	0.00	2	40.35	39.90	-2	8,314	-0.02%
2019/12/10	8	40.21	10	40.20	40.10	-2	8,477	-0.02%
2019/12/05	2	39.60	17	39.50	39.40	-15	8,762	-0.17%
2019/12/04	16	38.88	0	0.00	39.10	16	9,005	0.18%
2019/12/03	0	0.00	10	39.45	39.50	-10	9,121	-0.11%
2019/12/02	28	39.15	17	38.93	39.00	11	9,258	0.12%
2019/11/29	31	39.97	25	39.96	39.65	6	9,350	0.06%
2019/11/28	7	39.94	6	39.65	39.65	1	9,492	0.01%
2019/11/27	0	0.00	1	39.90	39.90	-1	9,802	-0.01%
2019/11/26	1	40.35	1	40.35	39.95	0	9,948	0.00%
2019/11/25	4	40.39	0	0.00	40.05	4	10,174	0.04%
2019/11/22	0	0.00	64	40.20	39.70	-64	10,423	-0.61%
2019/11/21	8	39.83	7	40.00	40.05	1	10,597	0.01%
2019/11/20	0	0.00	5	40.75	40.15	-5	10,987	-0.05%
2019/11/19	2	40.75	2	40.80	40.75	0	11,840	0.00%
2019/11/18	1	40.75	0	0.00	40.50	1	12,219	0.01%
2019/11/15	6	40.53	6	41.11	40.95	0	12,525	0.00%
2019/11/13	5	40.80	0	0.00	40.50	5	12,965	0.04%
2019/11/12	0	0.00	3	40.95	41.05	-3	13,248	-0.02%
2019/11/11	2	40.65	5	40.50	40.40	-3	13,830	-0.02%
2019/11/08	6	40.85	6	40.90	41.55	0	14,430	0.00%
2019/11/07	2	41.15	4	41.23	41.05	-2	14,941	-0.01%
2019/11/06	111	42.81	110	42.16	42.00	1	15,631	0.01%	大買/大賣/
2019/11/05	51	42.34	53	42.70	42.75	-2	15,919	-0.01%
2019/11/04	32	42.00	31	41.77	41.75	1	16,127	0.01%
2019/11/01	81	41.40	54	41.54	41.55	27	16,260	0.17%
2019/10/31	35	42.53	32	41.70	41.70	3	16,596	0.02%
2019/10/30	5	42.30	6	42.55	42.55	-1	17,041	-0.01%
2019/10/29	34	43.14	32	41.95	41.95	2	17,608	0.01%
2019/10/28	3	43.52	50	43.10	43.10	-47	18,339	-0.26%
2019/10/25	71	44.28	48	43.41	43.35	23	18,774	0.12%
2019/10/24	35	43.20	99	43.54	44.10	-64	18,821	-0.34%
2019/10/23	186	43.86	86	43.08	43.00	100	19,290	0.52%	大買/
2019/10/22	73	43.50	74	43.77	43.70	-1	20,332	0.00%
2019/10/21	1	43.00	2	43.15	43.15	-1	20,961	0.00%
2019/10/18	54	43.51	51	43.74	43.30	3	21,070	0.01%
2019/10/17	8	43.03	29	43.05	43.05	-21	21,110	-0.10%
2019/10/16	226	43.42	225	43.19	42.75	1	21,209	0.00%	大買/大賣/
2019/10/15	25	43.15	67	43.04	42.65	-42	21,148	-0.20%
2019/10/14	61	43.88	45	43.12	42.90	16	21,185	0.08%
2019/10/09	73	42.62	44	42.65	42.65	29	21,276	0.14%
2019/10/08	155	43.29	159	42.46	42.40	-4	21,402	-0.02%	大買/大賣/
2019/10/07	139	43.32	128	43.21	42.45	11	21,383	0.05%	大買/大賣/
2019/10/04	41	42.15	43	41.92	41.85	-2	20,979	-0.01%
2019/10/03	149	41.04	150	41.56	41.90	-1	21,015	0.00%	大買/大賣/
2019/10/02	8	40.35	43	40.24	41.10	-35	21,005	-0.17%
2019/10/01	12	38.95	8	39.21	39.00	4	21,123	0.02%
2019/09/27	44	38.58	41	38.06	38.00	3	21,298	0.01%
2019/09/26	3	39.78	31	39.60	39.40	-28	21,422	-0.13%
2019/09/25	56	41.07	96	40.70	40.55	-40	21,920	-0.18%
2019/09/24	0	0.00	0.5	41.20	41.10	-0.5	22,596	0.00%
2019/09/23	50	41.42	52	41.49	41.45	-2	22,695	-0.01%
2019/09/20	42	41.29	60	41.53	41.45	-18	22,956	-0.08%
2019/09/19	64	40.92	50	40.80	40.80	14	23,402	0.06%
2019/09/18	18	40.51	43	40.82	40.85	-25	23,695	-0.11%
2019/09/17	72	41.96	45	40.96	40.70	27	23,761	0.11%
2019/09/16	12	42.75	61	42.58	42.55	-49	23,913	-0.20%
2019/09/12	3	43.20	0	0.00	42.85	3	24,520	0.01%
2019/09/11	21	42.20	4	42.45	42.45	17	25,611	0.07%
2019/09/10	9	42.36	2	42.15	42.00	7	25,918	0.03%
2019/09/09	2	43.30	5	43.25	42.65	-3	25,965	-0.01%
2019/09/06	38.2	42.85	40	43.25	43.25	-1.8	25,997	-0.01%
2019/09/05	53	42.60	51	42.30	42.30	2	25,903	0.01%
2019/09/04	7	41.95	59	42.10	42.15	-52	25,949	-0.20%
2019/09/03	40	41.76	39	41.75	41.30	1	26,333	0.00%
2019/09/02	36	41.84	6	42.23	42.45	30	26,674	0.11%
2019/08/30	84	42.86	55	42.69	42.20	29	26,552	0.11%
2019/08/29	65	43.30	94	43.18	43.05	-29	26,357	-0.11%
2019/08/28	64	43.79	80	42.85	42.90	-16	26,289	-0.06%
2019/08/27	104	44.58	53	43.92	43.70	51	26,151	0.20%	大買/
2019/08/26	72	43.66	51	44.00	44.00	21	26,124	0.08%
2019/08/23	48	45.08	44	44.89	44.90	4	26,066	0.02%
2019/08/22	161	45.05	150	45.49	44.85	11	25,859	0.04%	大買/大賣/
2019/08/21	54	43.17	95	43.89	44.55	-41	25,391	-0.16%
2019/08/20	83	44.23	104	43.43	42.80	-21	25,310	-0.08%	大賣/
2019/08/19	54	44.30	42	44.00	43.55	12	25,354	0.05%
2019/08/16	24	43.73	76	43.65	43.45	-52	25,543	-0.20%
2019/08/15	78	43.07	59	42.90	42.90	19	25,530	0.07%
2019/08/14	149	44.35	134	44.63	43.75	15	25,824	0.06%	大買/大賣/
2019/08/13	197	42.93	132	43.41	43.70	65	25,797	0.25%	大買/大賣/
2019/08/12	87	42.96	473	43.08	42.40	-386	25,834	-1.49%	大賣/鉅額交易
2019/08/08	227	41.22	152	41.38	42.30	75	25,657	0.29%	大買/大賣/
2019/08/07	101	39.75	128	39.86	39.20	-27	25,226	-0.11%	大買/大賣/
2019/08/06	20.1	38.62	67	37.81	39.05	-46.9	25,345	-0.19%
2019/08/05	98	39.03	100	39.22	38.90	-2	25,307	-0.01%
2019/08/02	166	39.60	38	39.48	39.10	128	25,515	0.50%	大買/鉅額交易
2019/08/01	69	40.43	64	40.46	40.80	5	25,667	0.02%
2019/07/31	140	39.76	182	40.09	40.60	-42	25,540	-0.16%	大買/大賣/
2019/07/30	449	43.83	120	41.51	40.95	329	25,754	1.28%	大買/大賣/鉅額交易
2019/07/29	62	45.99	124	45.80	45.45	-62	25,319	-0.24%	大賣/
2019/07/26	117	45.50	147	45.40	45.30	-30	25,442	-0.12%	大買/大賣/
2019/07/25	190	46.28	78	45.88	45.70	112	25,583	0.44%	大買/鉅額交易
2019/07/24	317.2	44.56	384	45.29	46.90	-66.8	25,527	-0.26%	大買/大賣/
2019/07/23	199	43.40	212	43.88	43.20	-13	24,542	-0.05%	大買/大賣/
2019/07/22	7	40.90	59	41.23	41.40	-52	23,868	-0.22%
2019/07/19	9	40.73	7	40.46	40.25	2	23,885	0.01%
2019/07/17	200	40.53	253	40.81	40.80	-53	24,172	-0.22%	大買/大賣/
2019/07/16	266	41.72	199	41.10	41.05	67	24,273	0.28%	大買/大賣/
2019/07/15	94	41.48	145	41.78	41.90	-51	25,003	-0.20%	大賣/
2019/07/12	140	41.73	26	41.26	41.00	114	25,090	0.45%	大買/鉅額交易
2019/07/11	33	41.08	39	41.34	41.45	-6	25,498	-0.02%
2019/07/10	56	40.25	56	40.75	40.80	0	25,661	0.00%
2019/07/09	96	39.76	125	39.52	39.90	-29	26,240	-0.11%	大賣/
2019/07/08	195	40.62	167	40.04	40.20	28	26,796	0.10%	大買/大賣/
2019/07/05	6	41.38	1	41.80	40.55	5	26,878	0.02%
2019/07/04	20	41.25	61	41.20	41.15	-41	26,671	-0.15%
2019/07/03	52	42.40	30	40.98	41.00	22	26,902	0.08%
2019/07/02	24	42.50	75	42.63	42.80	-51	26,904	-0.19%
2019/07/01	104	41.44	35	41.02	42.25	69	26,499	0.26%	大買/
2019/06/28	72	38.57	71	38.69	38.45	1	26,440	0.00%
2019/06/27	146	38.72	123	38.79	38.50	23	26,382	0.09%	大買/大賣/
2019/06/26	297	37.49	275	37.51	38.95	22	26,184	0.08%	大買/大賣/
2019/06/25	38	39.09	53	38.54	38.10	-15	25,692	-0.06%
2019/06/24	23	38.16	14	38.20	38.90	9	25,466	0.04%
2019/06/21	178	39.09	130	39.40	38.00	48	25,449	0.19%	大買/大賣/
2019/06/20	377	38.07	424	38.58	39.00	-47	25,223	-0.19%	大買/大賣/
2019/06/19	76	36.75	390	36.78	37.90	-314	25,180	-1.25%	大賣/鉅額交易
2019/06/18	475	36.02	318	35.73	35.35	157	24,982	0.63%	大買/大賣/鉅額交易
2019/06/17	60	34.82	111	35.45	35.60	-51	24,647	-0.21%	大賣/
2019/06/14	199	36.12	22	35.18	35.10	177	24,735	0.72%	大買/鉅額交易
2019/06/13	311	35.56	273	35.73	35.95	38	24,689	0.15%	大買/大賣/
2019/06/12	113	35.80	105	35.88	35.55	8	24,771	0.03%	大買/大賣/
2019/06/11	549	36.45	557	36.42	36.15	-8	24,897	-0.03%	大買/大賣/
2019/06/10	438	34.14	503	35.02	35.90	-65	24,438	-0.27%	大買/大賣/
2019/06/06	31	32.55	31	32.79	32.80	0	24,129	0.00%
2019/06/05	17	32.87	34	32.39	32.30	-17	24,125	-0.07%
2019/06/04	124	32.86	110	32.69	32.45	14	24,182	0.06%	大買/大賣/
2019/06/03	33	32.75	32	32.70	32.70	1	24,303	0.00%
2019/05/31	52	32.96	57	33.58	33.60	-5	24,420	-0.02%
2019/05/30	42	32.56	41	32.56	32.55	1	24,453	0.00%
2019/05/29	6	31.67	6	31.89	32.30	0	24,765	0.00%
2019/05/28	34	33.00	32	33.13	32.60	2	25,141	0.01%
2019/05/27	31	32.50	11	31.80	32.50	20	25,170	0.08%
2019/05/24	300	33.56	244	33.09	32.20	56	25,386	0.22%	大買/大賣/
2019/05/23	259	32.83	339	32.69	32.95	-80	25,066	-0.32%	大買/大賣/
2019/05/22	17	34.79	22	34.30	34.25	-5	24,779	-0.02%
2019/05/21	54	34.41	60	34.56	35.60	-6	24,518	-0.02%
2019/05/20	55	35.90	54	34.44	34.35	1	24,024	0.00%
2019/05/17	37	37.58	81	37.74	36.00	-44	23,691	-0.19%
2019/05/16	157	41.54	162	39.76	39.70	-5	23,149	-0.02%	大買/大賣/
2019/05/15	87	42.49	33	42.01	41.95	54	22,880	0.24%
2019/05/14	114	40.24	51	42.29	42.50	63	22,821	0.28%	大買/
2019/05/13	198	40.70	388	40.85	40.10	-190	22,711	-0.84%	大買/大賣/鉅額交易
2019/05/10	312	40.53	269	40.76	40.80	43	22,735	0.19%	大買/大賣/
2019/05/09	250	42.17	107	40.28	40.00	143	22,433	0.64%	大買/大賣/鉅額交易
2019/05/08	107	42.79	70	42.69	42.65	37	21,888	0.17%	大買/
2019/05/07	148	44.75	173	43.78	42.85	-25	21,520	-0.12%	大買/大賣/
2019/05/06	69	43.15	71	44.19	44.40	-2	20,771	-0.01%
2019/05/03	67	43.78	124	43.96	44.05	-57	20,311	-0.28%	大賣/
2019/05/02	140	42.70	59	42.76	42.85	81	19,694	0.41%	大買/
2019/04/30	38	41.03	76	42.52	42.80	-38	19,425	-0.20%
2019/04/29	2	39.08	2	39.83	40.00	0	18,879	0.00%
2019/04/26	51	40.50	42	39.82	39.80	9	18,621	0.05%
2019/04/25	52	40.12	50	40.77	41.20	2	18,384	0.01%
2019/04/24	8	40.86	10	41.11	40.70	-2	18,213	-0.01%
2019/04/23	52	40.88	77	40.27	40.30	-25	17,968	-0.14%
2019/04/22	54	41.23	72	41.76	41.75	-18	17,814	-0.10%
2019/04/19	85	42.90	140	43.43	42.00	-55	17,647	-0.31%	大賣/
2019/04/18	255	43.06	113	42.79	42.80	142	16,714	0.85%	大買/大賣/鉅額交易
2019/04/17	128	42.90	166	43.40	43.25	-38	16,338	-0.23%	大買/大賣/
2019/04/16	72	41.75	82	41.22	41.50	-10	15,775	-0.06%
2019/04/15	118	41.10	66	41.65	42.90	52	15,316	0.34%	大買/
2019/04/12	43	38.18	44	39.18	39.15	-1	14,558	-0.01%
2019/04/11	72	36.68	106	37.04	37.00	-34	13,796	-0.25%	大賣/
2019/04/10	42	36.23	16	35.70	35.80	26	13,578	0.19%
2019/04/09	72	37.30	162	36.88	36.00	-90	13,459	-0.67%	大賣/
2019/04/08	130	36.69	53	36.83	36.70	77	13,052	0.59%	大買/
2019/04/03	105	36.30	71	35.70	35.70	34	12,792	0.27%	大買/
2019/04/02	118	36.13	140	35.69	35.50	-22	12,819	-0.17%	大買/大賣/
2019/04/01	2	34.13	42	34.58	34.95	-40	12,422	-0.32%
2019/03/28	111	34.60	101	34.57	34.55	10	12,263	0.08%	大買/大賣/
2019/03/27	0	0.00	51	34.65	34.65	-51	12,117	-0.42%
2019/03/26	73	35.14	56	34.42	34.40	17	12,030	0.14%
2019/03/25	176	35.30	252	35.22	35.20	-76	11,929	-0.64%	大買/大賣/
2019/03/22	115	36.45	47	36.22	35.20	68	11,773	0.58%	大買/
2019/03/21	132	34.60	19	35.03	36.45	113	11,187	1.01%	大買/鉅額交易
2019/03/20	1	33.15	5	33.03	33.15	-4	10,221	-0.04%
2019/03/19	20	33.01	0	0.00	32.60	20	10,131	0.20%
2019/03/18	3	32.35	0	0.00	32.80	3	9,959	0.03%
2019/03/15	33	32.36	4	32.50	32.00	29	9,958	0.29%
2019/03/14	24	33.29	22	33.20	33.35	2	9,769	0.02%
2019/03/13	0	0.00	4	32.40	32.90	-4	9,497	-0.04%
2019/03/12	1	33.55	1	32.75	32.35	0	9,430	0.00%
2019/03/11	0	0.00	2	32.00	32.75	-2	9,247	-0.02%
2019/03/08	13	32.02	15	32.04	32.40	-2	9,305	-0.02%
2019/03/07	3	31.80	21	32.92	31.70	-18	9,212	-0.20%
2019/03/06	23	32.59	20	32.99	32.55	3	9,038	0.03%
2019/03/05	31	32.55	31	33.44	32.50	0	8,940	0.00%
2019/03/04	57	34.35	32	34.59	34.60	25	8,668	0.29%
2019/02/27	9	33.39	9	33.47	33.65	0	8,208	0.00%
2019/02/26	4	32.60	6	32.96	32.65	-2	7,623	-0.03%
2019/02/25	2	31.55	54	31.79	32.60	-52	7,160	-0.73%
2019/02/22	0	0.00	30	29.85	29.65	-30	6,641	-0.45%
2019/02/21	0	0.00	70	29.56	29.50	-70	6,597	-1.06%
2019/02/19	3	30.10	1	29.75	30.10	2	6,514	0.03%
2019/02/18	1	30.05	10	30.00	30.35	-9	6,402	-0.14%
2019/02/15	11	28.80	3	29.22	28.95	8	6,161	0.13%
2019/02/14	0	0.00	55	28.94	28.70	-55	6,005	-0.92%
2019/02/13	63	29.00	29	28.73	29.10	34	5,835	0.58%
2019/02/12	48	27.58	12	28.16	27.70	36	5,516	0.65%
2019/02/11	4	26.06	61	26.67	26.95	-57	5,120	-1.11%
2019/01/30	17	25.40	2	25.28	25.05	15	4,825	0.31%
2019/01/28	0	0.00	4	25.00	24.80	-4	4,675	-0.09%
2019/01/25	15	25.27	0	0.00	25.05	15	4,631	0.32%
2019/01/23	0	0.00	1	25.30	25.35	-1	4,549	-0.02%
2019/01/22	8	26.01	4	25.86	25.20	4	4,570	0.09%
2019/01/21	15	25.45	2	25.95	26.10	13	4,428	0.29%
2019/01/18	30	25.35	1	25.35	25.45	29	4,385	0.66%
2019/01/16	6	25.70	0	0.00	25.55	6	4,362	0.14%
2019/01/15	2	25.85	7	25.97	25.70	-5	4,331	-0.12%
2019/01/14	8	26.73	15	26.96	26.20	-7	4,274	-0.16%
2019/01/11	1	26.00	1	26.25	26.40	0	4,041	0.00%
2019/01/09	6	25.90	0	0.00	25.60	6	3,900	0.15%
2019/01/08	16	25.68	28	25.79	25.75	-12	3,825	-0.31%
2019/01/04	0	0.00	100	24.23	24.20	-100	3,713	-2.69%
2019/01/02	23	25.56	23	25.76	25.65	0	3,744	0.00%
2018/12/27	0	0.00	6	25.05	24.75	-6	3,635	-0.17%
2018/12/25	29	25.90	11	26.04	25.50	18	3,481	0.52%
2018/12/24	159	25.90	12	25.97	26.30	147	3,306	4.45%	大買/鉅額交易
2018/12/22	3	24.17	7	24.79	25.15	-4	3,061	-0.13%
2018/12/19	5	24.52	6	24.75	24.25	-1	3,053	-0.03%
2018/12/18	1	23.95	0	0.00	24.30	1	3,002	0.03%
2018/12/17	10	25.02	5	25.09	24.75	5	2,934	0.17%
2018/12/14	1	24.95	1	25.15	25.10	0	2,794	0.00%
2018/12/12	0	0.00	1	24.45	24.25	-1	2,699	-0.04%
2018/12/11	1	24.10	3	24.22	24.10	-2	2,677	-0.07%
2018/12/10	22	24.29	13	24.37	24.55	9	2,628	0.34%
2018/12/07	3	23.70	5	23.97	24.40	-2	2,518	-0.08%
2018/12/03	16	24.49	7	24.99	24.90	9	2,341	0.38%
2018/11/30	0	0.00	20	23.05	23.25	-20	2,190	-0.91%
2018/11/29	0	0.00	30	22.68	22.65	-30	2,087	-1.44%
2018/11/28	44	22.40	13	22.46	22.50	31	2,059	1.51%
2018/11/26	0	0.00	2	21.70	21.50	-2	2,336	-0.09%
2018/11/22	2	21.80	2	22.15	21.60	0	2,481	0.00%
2018/11/20	1	22.10	0	0.00	22.00	1	2,474	0.04%
2018/11/19	6	22.14	2	22.25	22.80	4	2,428	0.16%
2018/11/16	15	22.00	9	21.60	21.90	6	2,370	0.25%
2018/11/12	0	0.00	1	21.15	21.05	-1	2,297	-0.04%
2018/11/02	21	21.45	0	0.00	21.40	21	2,549	0.82%
2018/10/30	1	20.75	0	0.00	20.60	1	2,544	0.04%
2018/10/29	2	20.10	2	20.20	20.45	0	2,508	0.00%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/18	3	22.15	0	0.00	22.10	3	2,710	0.11%
2018/10/17	6	22.30	6	22.40	22.35	0	2,703	0.00%
2018/10/15	3	22.00	0	0.00	22.00	3	2,695	0.11%
2018/10/11	0	0.00	2	22.95	22.95	-2	2,724	-0.07%
2018/10/09	14	25.66	0	0.00	25.45	14	2,708	0.52%
2018/10/05	2	27.00	0	0.00	26.50	2	2,617	0.08%
2018/10/02	0	0.00	1	27.90	27.95	-1	2,632	-0.04%
2018/10/01	6	27.88	4	27.93	28.05	2	2,591	0.08%
2018/09/25	1	27.75	0	0.00	27.90	1	2,447	0.04%
2018/09/21	0	0.00	3	28.15	28.00	-3	2,424	-0.12%
2018/09/19	3	27.90	0	0.00	27.75	3	2,418	0.12%
2018/09/18	2	27.70	2	27.85	27.75	0	2,437	0.00%
2018/09/17	0	0.00	9	28.30	28.25	-9	2,443	-0.37%
2018/09/13	1	28.05	8	28.04	28.20	-7	2,454	-0.29%
2018/09/11	8	27.66	1	27.55	27.60	7	2,653	0.26%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	6	29.30	4	29.46	28.60	2	2,875	0.07%
2018/08/31	2	29.10	0	0.00	29.25	2	2,797	0.07%
2018/08/29	12	28.14	12	28.29	28.40	0	2,701	0.00%
2018/08/27	0	0.00	6	27.45	27.50	-6	2,956	-0.20%
2018/08/23	3	27.00	0	0.00	27.05	3	3,150	0.10%
2018/08/22	3	26.90	0	0.00	26.90	3	3,161	0.09%
2018/08/17	4	27.45	6	27.55	27.45	-2	3,245	-0.06%
2018/08/16	3	26.93	0	0.00	27.10	3	3,218	0.09%
2018/08/15	4	27.05	0	0.00	27.00	4	3,210	0.12%
2018/08/13	8	28.31	0	0.00	27.70	8	3,268	0.24%
2018/08/10	11	29.05	11	29.14	29.15	0	3,206	0.00%
2018/08/01	30	29.42	30	29.63	29.30	0	3,200	0.00%
2018/07/26	0	0.00	15	28.58	28.80	-15	3,088	-0.49%
2018/07/25	7	27.91	2	27.85	28.00	5	3,050	0.16%
2018/07/23	0	0.00	1	27.30	27.30	-1	3,052	-0.03%
2018/07/20	12	27.87	0	0.00	27.60	12	3,053	0.39%
2018/07/18	11	28.15	13	28.34	28.25	-2	3,068	-0.07%
2018/07/16	2	27.75	0	0.00	27.70	2	2,983	0.07%
2018/07/11	0	0.00	1	27.30	27.25	-1	3,014	-0.03%
2018/07/10	5	28.03	3	27.87	27.70	2	3,014	0.07%
2018/07/03	6	28.00	0	0.00	27.60	6	2,968	0.20%
2018/06/29	2	28.60	0	0.00	28.65	2	2,968	0.07%
2018/06/26	0	0.00	5	28.80	29.00	-5	3,000	-0.17%
2018/06/25	2	29.55	0	0.00	29.50	2	2,989	0.07%
2018/06/21	0	0.00	2	30.05	30.35	-2	2,983	-0.07%
2018/06/20	29	30.51	23	29.85	29.60	6	2,984	0.20%
2018/06/12	2	31.65	0	0.00	31.35	2	2,876	0.07%
2018/06/11	0	0.00	5	31.15	31.20	-5	2,812	-0.18%
2018/06/08	17	32.05	8	32.00	31.65	9	2,811	0.32%
2018/06/07	2	31.10	7	31.32	31.35	-5	2,678	-0.19%
2018/06/06	5	31.80	3	31.50	31.40	2	2,640	0.08%
2018/06/05	3	31.15	27	31.06	31.20	-24	2,628	-0.91%
2018/06/04	5	31.72	5	32.09	31.65	0	2,549	0.00%
2018/06/01	25	30.45	12	30.33	30.30	13	2,257	0.58%
2018/05/29	0	0.00	1	29.05	28.75	-1	2,157	-0.05%
2018/05/28	1	29.35	0	0.00	29.25	1	2,168	0.05%
2018/05/25	1	29.25	1	29.60	29.50	0	2,242	0.00%
2018/05/23	0	0.00	1	29.10	28.85	-1	2,352	-0.04%
2018/05/22	6	29.08	6	29.15	29.25	0	2,352	0.00%
2018/05/21	0	0.00	1	28.70	29.15	-1	2,324	-0.04%
2018/05/18	1	28.35	0	0.00	28.30	1	2,300	0.04%
2018/05/17	3	28.10	0	0.00	28.20	3	2,331	0.13%
2018/05/16	0	0.00	10	27.75	27.90	-10	2,346	-0.43%
2018/05/11	2	28.03	4	27.78	27.75	-2	2,518	-0.08%
2018/05/10	7	28.49	4	28.60	28.50	3	2,502	0.12%
2018/05/09	0	0.00	3	27.95	28.10	-3	2,442	-0.12%
2018/05/07	9	27.66	10	28.10	28.00	-1	2,537	-0.04%
2018/05/04	6	27.03	0	0.00	27.20	6	2,558	0.23%
2018/05/02	0	0.00	1	27.00	27.05	-1	2,866	-0.03%
2018/04/30	1	27.15	5	26.95	27.05	-4	2,888	-0.14%
2018/04/26	10	26.10	0	0.00	26.10	10	2,923	0.34%
2018/04/24	3	26.75	0	0.00	26.25	3	2,944	0.10%
2018/04/16	2	28.45	0	0.00	28.35	2	3,219	0.06%
2018/03/31	0	0.00	1	29.90	29.60	-1	4,185	-0.02%
2018/03/30	1	29.60	1	30.45	29.90	0	4,279	0.00%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/22	0	0.00	50	30.29	30.30	-50	4,828	-1.04%
2018/03/21	1	30.85	1	30.60	30.50	0	4,818	0.00%
2018/03/19	8	30.33	17	30.60	30.35	-9	5,214	-0.17%
2018/03/16	4	30.30	72	30.70	30.25	-68	5,265	-1.29%
2018/03/15	78	30.70	2	30.75	30.80	76	5,355	1.42%
2018/03/14	3	30.53	1	30.15	30.70	2	5,500	0.04%
2018/03/13	1	30.25	2	30.25	30.20	-1	5,568	-0.02%
2018/03/06	1	30.10	8	29.99	29.90	-7	7,139	-0.10%
2018/03/05	6	29.78	2	29.85	29.50	4	7,613	0.05%
2018/02/27	4	30.24	5	30.11	29.55	-1	9,780	-0.01%
2018/02/23	8	29.12	25	29.06	29.70	-17	11,142	-0.15%
2018/02/21	0	0.00	1	27.80	28.10	-1	11,123	-0.01%
2018/02/12	1	27.00	0	0.00	26.90	1	11,121	0.01%
2018/02/09	1	26.55	1	26.70	26.60	0	11,170	0.00%
2018/02/08	12	27.25	0	0.00	27.30	12	11,187	0.11%
2018/02/07	0	0.00	5	28.20	27.65	-5	11,184	-0.04%
2018/02/06	0	0.00	12	27.75	27.00	-12	11,193	-0.11%
2018/02/05	0	0.00	5	29.56	29.85	-5	11,112	-0.04%
2018/02/02	2	30.45	0	0.00	30.30	2	11,130	0.02%
2018/01/31	16	30.80	19	30.66	30.95	-3	11,212	-0.03%
2018/01/30	10	30.50	30	30.35	30.20	-20	11,213	-0.18%
2018/01/29	5	31.70	0	0.00	30.90	5	11,289	0.04%
2018/01/26	16	32.01	22	32.19	31.60	-6	11,299	-0.05%
2018/01/25	3	31.15	3	31.35	31.00	0	11,107	0.00%
2018/01/23	3	30.73	8	30.91	30.65	-5	11,045	-0.05%
2018/01/18	5	30.51	22	30.33	30.30	-17	11,552	-0.15%
2018/01/17	2	30.80	0	0.00	30.60	2	11,573	0.02%
2018/01/11	0	0.00	60	30.02	29.90	-60	11,760	-0.51%
2018/01/10	2	30.90	0	0.00	30.20	2	11,766	0.02%
2018/01/09	8	31.29	2	31.40	31.30	6	11,798	0.05%
2018/01/08	2	31.50	82	31.16	31.00	-80	11,802	-0.68%
2018/01/05	9	32.56	42	32.49	32.30	-33	11,729	-0.28%
2018/01/04	10	32.20	117	32.29	32.20	-107	11,692	-0.92%	大賣/鉅額交易
2018/01/03	5	33.67	135	32.78	32.55	-130	11,661	-1.11%	大賣/鉅額交易
2018/01/02	22	33.44	9	33.23	33.50	13	11,490	0.11%