奇鋐 (3017)-犇亞-鑫豐券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.1	649.16	8	665.88	662.00	-4.9	17,273	-0.03%
2024/05/02	2	657.98	6.2	642.16	656.00	-4.1	17,248	-0.02%
2024/04/30	3.1	649.71	4.1	651.83	654.00	-1	17,183	-0.01%
2024/04/29	5	629.61	1.1	634.79	626.00	3.9	17,187	0.02%
2024/04/26	5.1	655.71	43.3	672.48	642.00	-38.3	17,374	-0.22%
2024/04/25	7.3	634.15	3.2	641.93	620.00	4.1	17,079	0.02%
2024/04/24	2	629.50	3.4	629.77	634.00	-1.4	16,953	-0.01%
2024/04/23	6.3	582.64	4	576.00	577.00	2.3	17,056	0.01%
2024/04/22	5	577.81	5.2	573.96	567.00	-0.2	16,992	0.00%
2024/04/19	15.5	646.03	9.2	646.67	630.00	6.2	16,950	0.04%
2024/04/18	32.1	678.31	29.5	673.57	680.00	2.6	16,936	0.02%
2024/04/17	4.3	630.39	6.1	631.74	638.00	-1.8	16,835	-0.01%
2024/04/16	6.2	603.92	3.2	601.25	606.00	3	16,828	0.02%
2024/04/15	19.1	626.97	7.7	628.14	616.00	11.5	16,832	0.07%
2024/04/12	11.2	616.25	4.3	606.33	628.00	6.9	16,897	0.04%
2024/04/11	3.2	585.14	4	573.00	584.00	-0.8	16,653	-0.01%
2024/04/10	1.2	567.66	12	576.83	555.00	-10.8	16,608	-0.07%
2024/04/09	6	582.50	20.3	570.79	577.00	-14.3	16,586	-0.09%
2024/04/08	9.1	574.52	3	567.84	570.00	6.1	16,528	0.04%
2024/04/03	25	556.68	0	0.00	546.00	25	16,589	0.15%
2024/04/02	0	544.00	2	536.50	533.00	-2	16,497	-0.01%
2024/04/01	2.1	557.00	0	0.00	554.00	2.1	16,476	0.01%
2024/03/29	2.3	545.10	1	555.00	546.00	1.3	16,382	0.01%
2024/03/28	4	523.84	4.1	523.64	542.00	-0.1	16,272	0.00%
2024/03/27	1.1	534.20	1	538.00	534.00	0.1	16,176	0.00%
2024/03/26	3.2	546.24	5.2	563.91	541.00	-2.1	16,093	-0.01%
2024/03/25	0.5	585.00	3.2	587.59	583.00	-2.7	15,929	-0.02%
2024/03/22	3.2	590.27	5.2	586.73	589.00	-2.1	15,868	-0.01%
2024/03/21	2.1	583.38	6	586.17	585.00	-3.9	15,767	-0.02%
2024/03/20	3.3	570.64	2	567.00	567.00	1.3	15,677	0.01%
2024/03/19	10.1	575.71	10.3	589.35	569.00	-0.2	15,465	0.00%
2024/03/18	9	618.00	8.2	621.50	623.00	0.8	15,226	0.01%
2024/03/15	5.5	584.53	6.2	577.54	599.00	-0.7	15,013	0.00%
2024/03/14	9.7	561.35	13.2	565.06	556.00	-3.5	14,674	-0.02%
2024/03/13	13.2	649.14	6.3	632.92	617.00	6.9	14,414	0.05%
2024/03/12	16.3	631.63	17	618.51	643.00	-0.8	13,964	-0.01%
2024/03/11	21.1	595.83	11.1	598.05	585.00	10	13,651	0.07%
2024/03/08	10.4	586.42	9.1	587.69	574.00	1.3	13,426	0.01%
2024/03/07	11.4	610.72	13.6	608.02	599.00	-2.1	13,269	-0.02%
2024/03/06	4.4	616.62	11	588.18	630.00	-6.6	12,946	-0.05%
2024/03/05	13.1	570.14	3	564.33	585.00	10.1	12,713	0.08%
2024/03/04	2	559.49	3	559.33	554.00	-1	12,560	-0.01%
2024/03/01	3	542.00	13.1	539.69	539.00	-10.1	12,472	-0.08%
2024/02/29	7.1	533.93	4	526.47	532.00	3.1	12,399	0.02%
2024/02/27	2.4	512.00	2	510.00	508.00	0.4	12,167	0.00%
2024/02/26	0	495.00	7	493.57	500.00	-7	12,143	-0.06%
2024/02/23	13	501.89	6.1	508.45	498.50	6.9	12,107	0.06%
2024/02/22	5.1	524.20	15.3	528.14	520.00	-10.2	12,045	-0.08%
2024/02/21	3	491.33	8	485.49	495.00	-5	12,019	-0.04%
2024/02/20	7.2	476.25	4.5	482.28	483.00	2.7	11,975	0.02%
2024/02/19	10.2	497.18	5	489.40	486.00	5.2	11,954	0.04%
2024/02/16	13.1	517.41	3.3	518.48	510.00	9.9	12,023	0.08%
2024/02/15	1	526.00	5.1	524.00	534.00	-4.1	12,017	-0.03%
2024/02/05	11	484.18	1	483.00	485.50	10	11,947	0.08%
2024/02/02	10.1	475.53	22	477.00	478.00	-11.9	11,799	-0.10%
2024/02/01	18.1	449.34	15	451.80	457.50	3.1	11,601	0.03%
2024/01/31	8	419.41	9	418.86	425.50	-1	11,272	-0.01%
2024/01/30	11.1	410.95	35	427.74	429.50	-24	11,110	-0.22%
2024/01/29	1	387.00	5	389.30	390.50	-4	10,854	-0.04%
2024/01/26	9	382.73	7	384.36	386.00	2	10,868	0.02%
2024/01/25	5	389.10	2.3	390.34	389.50	2.8	10,898	0.03%
2024/01/24	7	386.00	31.2	382.50	387.50	-24.2	10,774	-0.23%
2024/01/23	38	382.10	25	384.22	386.50	13.1	10,805	0.12%
2024/01/22	19.1	376.14	30.1	363.16	380.50	-11	10,603	-0.10%
2024/01/19	6	344.26	5	344.50	346.00	1	10,366	0.01%
2024/01/18	29	347.25	6	341.25	334.50	23	10,347	0.22%
2024/01/17	14	350.25	25.3	349.71	343.50	-11.3	10,285	-0.11%
2024/01/16	12	340.21	5.1	340.89	343.00	6.9	10,244	0.07%
2024/01/15	9.4	339.50	3.2	337.70	334.00	6.3	10,224	0.06%
2024/01/12	10.2	354.33	7.1	354.48	350.00	3.1	10,164	0.03%
2024/01/11	6.2	337.17	8.1	338.21	346.50	-2	9,909	-0.02%
2024/01/10	9.2	327.57	18	323.61	329.00	-8.8	9,844	-0.09%
2024/01/09	12.1	313.78	13.2	312.01	315.00	-1.1	9,708	-0.01%
2024/01/08	23.2	309.31	7.1	313.94	301.50	16.2	9,633	0.17%
2024/01/05	3	322.17	2.2	319.59	323.50	0.8	9,475	0.01%
2024/01/04	5	324.00	13	322.69	319.00	-8	9,564	-0.08%
2024/01/03	5	330.50	4.4	331.66	329.00	0.6	9,628	0.01%
2024/01/02	3.5	331.65	3.2	330.89	329.50	0.3	9,615	0.00%
2023/12/29	6.1	332.93	18	330.53	336.50	-11.9	9,631	-0.12%
2023/12/28	8	320.25	2.2	325.59	318.00	5.8	9,477	0.06%
2023/12/27	4.1	325.39	13.3	323.81	324.50	-9.2	9,478	-0.10%
2023/12/26	2	306.75	5	307.30	311.00	-3	9,542	-0.03%
2023/12/25	3	308.00	4	308.88	309.50	-1	9,822	-0.01%
2023/12/22	2.1	307.00	5.1	306.49	307.00	-2.9	9,954	-0.03%
2023/12/21	4	296.14	0	0.00	301.50	4	10,189	0.04%
2023/12/20	3	304.00	9	304.89	299.50	-6	10,278	-0.06%
2023/12/19	0	298.00	1	301.00	302.50	-1	10,483	-0.01%
2023/12/18	2.1	296.15	1	300.00	299.50	1.1	10,603	0.01%
2023/12/15	2	300.25	5.2	306.65	298.00	-3.2	10,803	-0.03%
2023/12/14	1.2	306.05	14	308.00	306.00	-12.8	10,986	-0.12%
2023/12/13	29	304.05	3	307.17	300.50	26	11,067	0.23%
2023/12/12	0	0.00	2	309.75	306.50	-2	11,063	-0.02%
2023/12/11	5	308.90	3	308.17	308.00	2	11,153	0.02%
2023/12/08	3	305.33	2.3	306.80	304.50	0.7	11,191	0.01%
2023/12/07	4	299.75	8.1	300.11	301.50	-4.1	11,204	-0.04%
2023/12/06	5.1	296.53	16	299.69	296.50	-10.9	11,269	-0.10%
2023/12/05	48.5	283.29	136	280.52	286.00	-87.6	11,267	-0.78%	大賣/
2023/12/04	60.4	290.01	3	297.83	290.50	57.3	11,225	0.51%
2023/12/01	29.2	302.57	1	302.50	302.50	28.2	11,216	0.25%
2023/11/30	4.3	305.81	3	303.83	308.00	1.3	11,223	0.01%
2023/11/29	2	306.25	1	306.00	301.00	1	11,179	0.01%
2023/11/28	35.2	300.52	3	299.50	300.50	32.2	11,199	0.29%
2023/11/27	11.1	304.69	5	309.30	298.00	6.1	11,295	0.05%
2023/11/24	4	321.38	2	322.75	322.50	2	11,225	0.02%
2023/11/22	9	327.28	55	326.46	327.00	-46	11,240	-0.41%
2023/11/21	59	334.76	7	332.92	327.00	52	11,394	0.46%
2023/11/20	51	324.50	57.2	328.04	329.50	-6.2	11,601	-0.05%
2023/11/17	2	318.25	4	319.75	318.00	-2	11,533	-0.02%
2023/11/16	12	315.13	6	314.25	316.00	6	11,591	0.05%
2023/11/15	15.1	321.02	8.1	323.45	313.50	7.1	11,587	0.06%
2023/11/14	2	325.77	84.2	329.34	325.00	-82.1	11,556	-0.71%
2023/11/13	6	318.49	40	317.33	318.50	-34	11,586	-0.29%
2023/11/10	3.1	314.89	1	318.50	314.50	2.1	11,647	0.02%
2023/11/09	2.1	315.55	6	318.50	316.50	-3.9	11,745	-0.03%
2023/11/08	5	315.40	6.1	316.19	313.00	-1.1	11,836	-0.01%
2023/11/07	3	310.18	4	311.13	311.00	-1	11,949	-0.01%
2023/11/06	4	311.50	11.1	310.46	315.00	-7.1	12,182	-0.06%
2023/11/03	4	297.89	2	297.25	297.00	2	12,505	0.02%
2023/11/02	2	298.00	4.1	298.14	299.50	-2.1	12,747	-0.02%
2023/11/01	11	286.36	4	286.13	285.50	7	13,055	0.05%
2023/10/31	4.1	290.99	3	301.33	283.50	1.1	13,293	0.01%
2023/10/30	5	303.00	1	301.00	298.50	4	13,521	0.03%
2023/10/27	35	296.60	4	301.50	296.50	31	13,680	0.23%
2023/10/26	5.1	305.85	3.1	307.28	301.50	2	13,925	0.01%
2023/10/25	41	314.17	1	319.00	313.00	40	14,064	0.28%
2023/10/24	2	313.50	4.1	309.70	318.00	-2.1	14,224	-0.01%
2023/10/23	31	300.87	4	301.75	297.00	27	14,195	0.19%
2023/10/20	9	308.55	3.2	305.32	308.50	5.9	14,432	0.04%
2023/10/19	2.1	291.85	3.1	293.75	299.00	-1	14,621	-0.01%
2023/10/18	12.2	295.54	2.3	307.78	294.00	9.9	14,918	0.07%
2023/10/17	1.1	322.95	0	0.00	319.50	1.1	15,011	0.01%
2023/10/16	2.1	324.85	1.2	329.80	325.50	0.9	15,049	0.01%
2023/10/13	4.5	336.34	3	338.83	337.00	1.5	15,194	0.01%
2023/10/12	14.4	345.67	15.2	343.03	342.00	-0.8	15,286	-0.01%
2023/10/11	5.1	342.14	3.1	344.10	336.50	2	15,413	0.01%
2023/10/06	4	348.50	1	349.98	348.50	3	15,690	0.02%
2023/10/05	2.1	345.01	1.1	349.40	344.00	1	15,923	0.01%
2023/10/04	0	336.50	2	333.50	345.00	-2	15,976	-0.01%
2023/10/03	0	340.31	66	344.11	340.00	-66	15,965	-0.41%
2023/10/02	6.1	344.21	8	345.25	342.50	-1.9	16,091	-0.01%
2023/09/28	7	335.57	12.5	333.39	341.00	-5.5	16,017	-0.03%
2023/09/27	5.3	314.36	6	314.67	321.00	-0.8	15,898	0.00%
2023/09/26	7	315.07	13	315.31	313.50	-6	15,995	-0.04%
2023/09/25	0	0.00	1	300.00	297.00	-1	16,091	-0.01%
2023/09/22	13.3	290.91	15	290.07	297.50	-1.7	16,369	-0.01%
2023/09/21	15.4	276.88	8	275.19	280.00	7.4	16,169	0.05%
2023/09/20	32.1	285.08	3.1	284.13	281.00	29	16,119	0.18%
2023/09/19	4.5	279.71	5.6	282.57	278.00	-1	16,033	-0.01%
2023/09/18	48.2	304.24	3	299.67	293.50	45.2	15,942	0.28%
2023/09/15	0	315.00	1.1	320.00	320.00	-1.1	15,953	-0.01%
2023/09/14	6	315.99	3	314.33	318.00	3	16,122	0.02%
2023/09/13	4.1	295.34	5.1	295.73	304.00	-1	16,333	-0.01%
2023/09/12	6	306.17	3	306.17	306.00	3	16,622	0.02%
2023/09/11	6	315.83	7	321.07	311.50	-1	16,910	-0.01%
2023/09/08	4	341.38	0	0.00	337.00	4	16,934	0.02%
2023/09/07	1	340.50	25	340.46	342.00	-24	17,183	-0.14%
2023/09/06	2	343.50	1.1	331.60	343.50	1	17,207	0.01%
2023/09/05	3	330.33	0	0.00	330.50	3	17,309	0.02%
2023/09/04	23	328.93	0	328.00	328.50	23	17,401	0.13%
2023/09/01	1	334.83	1	338.00	329.00	0	17,523	0.00%
2023/08/31	1	320.44	5	330.20	334.50	-4	17,651	-0.02%
2023/08/30	7	339.43	5	339.31	335.50	2	17,734	0.01%
2023/08/29	6	336.26	2	345.75	335.00	4	17,933	0.02%
2023/08/28	4	340.75	8.3	344.39	338.50	-4.3	18,015	-0.02%
2023/08/25	9.6	357.98	3.1	361.68	354.00	6.6	18,063	0.04%
2023/08/24	30.6	379.73	17.1	382.57	387.00	13.4	17,950	0.07%
2023/08/23	5	357.50	4.1	358.72	356.00	0.9	17,909	0.01%
2023/08/22	2	355.29	5	364.60	350.50	-3	18,218	-0.02%
2023/08/21	0	0.00	10.1	355.00	353.50	-10.1	18,518	-0.05%
2023/08/18	13	357.46	10.1	352.45	352.00	2.9	18,472	0.02%
2023/08/17	43	352.97	51.1	355.61	363.00	-8.1	18,342	-0.04%
2023/08/16	7	347.51	3	341.17	350.00	4	18,270	0.02%
2023/08/15	2	340.75	4	342.25	343.50	-2	18,323	-0.01%
2023/08/14	6.1	320.23	4	316.88	319.00	2.1	18,425	0.01%
2023/08/11	2	319.25	14	317.79	321.00	-12	18,409	-0.07%
2023/08/10	10	314.75	12.2	325.50	314.50	-2.2	18,368	-0.01%
2023/08/09	19	359.24	14	359.54	349.00	5	18,241	0.03%
2023/08/08	13	355.46	88	354.83	358.00	-75	17,976	-0.42%
2023/08/07	78.1	349.98	23.1	353.54	349.50	55	17,883	0.31%
2023/08/04	14.1	335.56	12	327.38	338.00	2.1	17,657	0.01%
2023/08/02	13.1	323.01	21	326.79	315.50	-7.9	17,537	-0.05%
2023/08/01	16	326.56	12	325.79	328.00	4	17,424	0.02%
2023/07/31	13	334.44	17.1	341.53	322.00	-4	17,773	-0.02%
2023/07/28	43	344.92	2	340.25	352.00	41	17,986	0.23%
2023/07/27	7.1	349.66	8.1	353.54	340.00	-1	17,903	-0.01%
2023/07/26	6	345.17	2.1	349.67	343.50	3.9	17,910	0.02%
2023/07/25	3.1	349.74	9	355.56	340.50	-6	17,963	-0.03%
2023/07/24	18.1	345.07	12.9	344.07	344.00	5.1	17,926	0.03%
2023/07/21	11	328.31	13.3	327.98	339.00	-2.3	17,679	-0.01%
2023/07/20	14	307.11	15	306.57	308.50	-1	17,321	-0.01%
2023/07/19	3	290.17	3.1	294.23	291.50	-0.1	17,096	0.00%
2023/07/18	11.2	289.11	7	293.79	293.00	4.2	17,121	0.02%
2023/07/17	7	283.73	19.2	284.63	285.00	-12.2	17,009	-0.07%
2023/07/14	13.3	292.15	11.1	289.79	293.50	2.2	16,859	0.01%
2023/07/13	12.1	300.41	23	301.85	288.00	-10.9	16,774	-0.06%
2023/07/12	25.1	289.79	30.1	289.72	287.50	-5	16,420	-0.03%
2023/07/11	14.1	282.72	10.1	283.46	283.50	4	16,252	0.02%
2023/07/10	8.1	275.73	24	273.38	273.00	-15.9	16,127	-0.10%
2023/07/07	20.1	275.87	17.1	276.16	270.00	3	16,187	0.02%
2023/07/06	13	275.31	11.2	274.02	273.50	1.9	16,032	0.01%
2023/07/05	14	282.07	8	283.19	280.50	6	15,958	0.04%
2023/07/04	4	289.13	9	293.50	292.00	-5	15,805	-0.03%
2023/07/03	12.4	290.10	16	285.56	293.00	-3.6	15,627	-0.02%
2023/06/30	19	260.02	24.1	267.10	271.00	-5.1	15,257	-0.03%
2023/06/29	11	245.05	8	246.56	246.50	3	14,969	0.02%
2023/06/28	4	242.73	7	242.93	241.50	-3	15,263	-0.02%
2023/06/27	6	237.35	2.1	235.74	235.00	4	15,506	0.03%
2023/06/26	2	247.50	68.9	249.77	250.00	-66.9	15,806	-0.42%
2023/06/21	26	249.88	5.2	252.39	249.50	20.8	15,760	0.13%
2023/06/20	16	249.07	17	253.71	252.00	-1	16,021	-0.01%
2023/06/19	1.1	256.93	31	251.64	254.50	-30	16,419	-0.18%
2023/06/16	80.4	243.71	16.2	239.54	247.00	64.2	16,302	0.39%
2023/06/15	53.5	232.81	7.1	234.50	237.00	46.4	16,089	0.29%
2023/06/14	2	219.50	7.8	219.82	224.00	-5.8	15,750	-0.04%
2023/06/13	11	217.91	7.1	218.62	219.50	3.9	15,654	0.02%
2023/06/12	3	206.67	3	205.50	205.50	0	15,370	0.00%
2023/06/09	7.4	209.92	2	207.25	209.50	5.4	15,293	0.03%
2023/06/08	3.1	202.37	1	205.50	200.50	2.1	15,073	0.01%
2023/06/07	5	206.70	4.1	207.74	208.00	0.9	14,973	0.01%
2023/06/06	6	204.08	8	202.69	203.50	-2	14,812	-0.01%
2023/06/05	4.1	199.33	24	196.79	200.00	-19.9	14,614	-0.14%
2023/06/02	22	203.32	14	204.68	202.00	8	14,364	0.06%
2023/06/01	11	203.64	21.1	199.32	207.00	-10.1	14,049	-0.07%
2023/05/31	9.2	198.05	3	201.67	197.50	6.2	13,851	0.04%
2023/05/30	10	202.10	14.8	202.82	201.50	-4.8	13,707	-0.03%
2023/05/29	8.5	205.62	15	207.33	206.00	-6.5	13,717	-0.05%
2023/05/26	13.1	204.15	3.5	201.30	208.00	9.6	13,795	0.07%
2023/05/25	15	198.01	15.1	197.85	197.50	-0.1	13,401	0.00%
2023/05/24	1	186.00	0	0.00	187.00	1	12,993	0.01%
2023/05/23	3	182.50	14	182.50	182.50	-11	12,930	-0.09%
2023/05/22	2	182.25	23	183.89	182.50	-21	12,861	-0.16%
2023/05/19	7	183.07	7	182.93	184.00	0	12,758	0.00%
2023/05/18	5	185.12	30.2	181.49	186.00	-25.1	12,576	-0.20%
2023/05/17	13.1	178.32	2	178.75	178.00	11.1	12,319	0.09%
2023/05/16	3	176.00	8.1	177.25	175.50	-5.1	12,170	-0.04%
2023/05/15	21.1	170.60	26.4	171.22	171.00	-5.3	11,977	-0.04%
2023/05/12	0.2	171.50	0.2	172.00	177.50	0.1	11,896	0.00%
2023/05/11	25.3	177.17	10.4	177.46	174.50	14.9	11,760	0.13%
2023/05/10	12.1	178.71	4	178.75	178.50	8.1	11,609	0.07%
2023/05/09	17.2	181.05	6	182.83	183.00	11.2	11,432	0.10%
2023/05/08	28.3	182.11	13	180.92	181.50	15.2	11,312	0.13%
2023/05/05	36	179.68	13.1	179.89	181.00	22.9	11,073	0.21%
2023/05/04	6	172.58	20	170.88	175.50	-14	10,617	-0.13%
2023/05/03	11	166.55	10.1	165.00	163.00	0.9	10,134	0.01%
2023/05/02	7	164.21	18.1	161.15	166.00	-11.1	10,026	-0.11%
2023/04/28	4.1	151.59	7	153.36	157.50	-2.9	9,717	-0.03%
2023/04/27	24	152.17	5.5	152.70	153.50	18.5	9,459	0.20%
2023/04/26	1	142.07	6	142.67	146.00	-5	9,136	-0.05%
2023/04/24	1	145.00	1	144.00	144.00	0	8,916	0.00%
2023/04/21	0	141.00	2	141.50	143.00	-2	8,814	-0.02%
2023/04/20	1	146.06	3.1	148.09	147.50	-2.1	8,651	-0.02%
2023/04/19	0	0.00	0	152.00	151.00	0	8,530	0.00%
2023/04/18	1	150.00	2	151.02	152.50	-1	8,516	-0.01%
2023/04/17	0.1	156.76	12.1	154.09	156.00	-12	8,347	-0.14%
2023/04/14	3	154.67	3	153.67	153.00	0	8,208	0.00%
2023/04/13	4	149.63	0.1	150.00	149.50	4	8,043	0.05%
2023/04/12	0.1	155.28	9	152.33	154.50	-8.9	7,957	-0.11%
2023/04/11	9	149.67	18.3	150.19	149.50	-9.3	7,732	-0.12%
2023/04/10	7.1	146.96	5	147.20	148.50	2.1	7,604	0.03%
2023/04/07	2.2	144.24	4	142.25	144.50	-1.9	7,470	-0.02%
2023/04/06	1	141.50	1	140.00	142.00	0	7,388	0.00%
2023/03/31	4	140.75	4.1	141.76	141.00	-0.1	7,282	0.00%
2023/03/30	4	142.00	2	143.25	142.00	2	7,269	0.03%
2023/03/29	5.1	142.97	5	143.60	142.50	0.1	7,205	0.00%
2023/03/28	15.1	141.90	13	142.50	142.00	2.1	6,912	0.03%
2023/03/27	56	147.52	25.4	146.85	148.50	30.6	6,662	0.46%
2023/03/24	3	141.50	8	139.75	142.50	-5	6,298	-0.08%
2023/03/23	9.6	138.21	24.1	139.44	138.50	-14.5	6,175	-0.23%
2023/03/22	41.1	133.90	25	134.40	136.50	16.1	5,757	0.28%
2023/03/21	7.1	126.26	22	122.86	126.50	-14.9	5,149	-0.29%
2023/03/20	16	119.25	42	120.00	119.00	-26	4,971	-0.52%
2023/03/17	43	116.38	3	116.00	115.50	40	4,812	0.83%
2023/03/16	1	114.50	2	115.50	115.00	-1	4,838	-0.02%
2023/03/15	0	0.00	3	113.67	114.50	-3	5,047	-0.06%
2023/03/14	1	111.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	3	112.33	2	112.50	112.50	1	5,747	0.02%
2023/03/10	2	114.25	0	0.00	113.50	2	5,772	0.03%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/06	0	119.50	0	0.00	119.50	0	5,804	0.00%
2023/03/03	1	120.00	0	0.00	118.50	1	5,809	0.02%
2023/03/02	1	119.00	0	0.00	119.00	1	5,902	0.02%
2023/03/01	1	115.50	1	117.07	119.00	0	6,022	0.00%
2023/02/24	24	121.04	32	121.78	120.50	-8	6,042	-0.13%
2023/02/23	2	116.50	1	116.50	116.50	1	5,673	0.02%
2023/02/22	1	111.50	1	114.00	115.00	0	5,678	0.00%
2023/02/21	0	0.00	5.3	114.02	115.00	-5.3	5,652	-0.09%
2023/02/20	2	114.50	0	0.00	114.50	2	5,686	0.04%
2023/02/17	5	114.50	6	117.00	114.50	-1	5,774	-0.02%
2023/02/16	1	117.50	9	117.50	117.50	-8	5,924	-0.14%
2023/02/14	2	116.50	0.2	116.00	115.50	1.9	5,955	0.03%
2023/02/13	1	117.50	17	117.03	117.50	-16	5,961	-0.27%
2023/02/10	17	115.21	14	116.89	115.50	3	5,934	0.05%
2023/02/09	4	115.88	8	116.63	116.00	-4	5,894	-0.07%
2023/02/08	11.2	115.01	11	114.37	115.00	0.1	5,839	0.00%
2023/02/07	2	109.25	14	109.96	110.50	-12	5,763	-0.21%
2023/02/06	8	110.25	4	110.13	111.50	4	5,778	0.07%
2023/02/03	4.2	112.38	7	113.00	112.00	-2.8	5,698	-0.05%
2023/02/02	3	109.67	4.2	109.40	112.00	-1.2	5,683	-0.02%
2023/02/01	11.2	104.95	9.2	106.97	107.50	2	5,661	0.04%
2023/01/31	12.2	106.47	0	0.00	106.00	12.2	5,633	0.22%
2023/01/30	2.2	109.05	3	109.83	109.50	-0.8	5,610	-0.01%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	2	107.00	3	107.50	107.50	-1	5,740	-0.02%
2023/01/13	3.1	108.79	0	0.00	107.00	3.1	5,815	0.05%
2023/01/12	7	110.29	0	0.00	109.50	7	5,908	0.12%
2023/01/11	0	0.00	3	109.83	110.50	-3	5,982	-0.05%
2023/01/10	2	109.00	2	109.50	109.50	0	6,087	0.00%
2023/01/09	5.1	109.21	10	109.95	110.50	-4.9	6,199	-0.08%
2023/01/06	9	106.22	10	107.25	107.50	-1	6,241	-0.02%
2023/01/05	12	110.33	0	0.00	108.50	12	6,307	0.19%
2023/01/04	1	112.00	0	0.00	112.00	1	6,428	0.02%
2022/12/30	0	0.00	3	111.50	112.00	-3	6,705	-0.04%
2022/12/29	2	109.00	5	109.40	110.00	-3	6,950	-0.04%
2022/12/28	3	109.00	0	0.00	108.50	3	7,231	0.04%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/23	3	110.83	0	0.00	111.00	3	7,421	0.04%
2022/12/22	8	110.50	12.4	111.16	113.00	-4.4	7,479	-0.06%
2022/12/21	8	109.06	2	110.25	109.00	6	7,492	0.08%
2022/12/20	3.4	111.00	2.2	112.55	111.50	1.2	7,465	0.02%
2022/12/19	14.2	111.64	5	112.10	112.00	9.2	7,423	0.12%
2022/12/16	4	115.25	4	115.38	115.00	0	7,354	0.00%
2022/12/15	3	116.83	7	117.57	116.50	-4	7,274	-0.05%
2022/12/14	3	115.50	4	115.75	116.00	-1	7,307	-0.01%
2022/12/13	3	114.50	0	0.00	114.00	3	7,378	0.04%
2022/12/12	4	113.75	2	114.25	114.50	2	7,364	0.03%
2022/12/09	2	114.00	4	114.63	115.50	-2	7,331	-0.03%
2022/12/08	3	112.17	1	113.50	113.50	2	7,301	0.03%
2022/12/07	29	115.14	6	116.60	112.50	23	7,291	0.32%
2022/12/06	9.1	126.05	3	127.00	124.00	6.1	7,067	0.09%
2022/12/05	5	122.50	20.6	122.49	127.00	-15.6	6,830	-0.23%
2022/12/02	15	116.43	14	115.96	115.50	1	6,412	0.02%
2022/12/01	2	114.75	14	114.46	114.50	-12	6,418	-0.19%
2022/11/30	3	112.67	122	113.50	113.00	-119	6,380	-1.86%	大賣/鉅額交易
2022/11/29	1	111.00	1	112.50	112.00	0	6,350	0.00%
2022/11/28	2.1	111.02	2	112.25	111.50	0.1	6,341	0.00%
2022/11/25	2	111.00	1	111.50	109.00	1	6,329	0.02%
2022/11/24	7	109.64	9	110.83	111.00	-2	6,331	-0.03%
2022/11/23	4	110.00	6	109.99	110.00	-2	6,288	-0.03%
2022/11/22	8	106.57	12	108.00	106.00	-4	6,203	-0.06%
2022/11/21	0	0.00	5	103.70	104.00	-5	6,102	-0.08%
2022/11/18	2.3	103.30	4	104.00	102.00	-1.7	6,164	-0.03%
2022/11/17	3	103.00	1	103.00	103.00	2	6,154	0.03%
2022/11/16	6	102.25	4	102.50	102.00	2	6,146	0.03%
2022/11/15	12	101.71	5	102.00	102.00	7	6,109	0.11%
2022/11/14	19	104.68	26	104.21	104.50	-7	6,180	-0.11%
2022/11/11	23	109.52	11	110.41	110.00	12	6,032	0.20%
2022/11/10	1	108.50	3	107.00	106.00	-2	5,932	-0.03%
2022/11/09	6	107.75	4	109.38	108.00	2	6,009	0.03%
2022/11/08	4	108.13	2	109.00	106.00	2	6,054	0.03%
2022/11/07	2	106.50	3	107.83	107.50	-1	6,090	-0.02%
2022/11/04	1	106.50	0	0.00	106.00	1	6,176	0.02%
2022/11/03	1	102.00	3	104.50	106.50	-2	6,505	-0.03%
2022/11/02	1	103.50	2	104.50	104.00	-1	6,677	-0.01%
2022/11/01	0	0.00	0	103.00	102.50	0	6,835	0.00%
2022/10/31	3	102.33	6	103.08	102.00	-3	7,005	-0.04%
2022/10/28	5	101.40	10	100.54	101.00	-5	7,098	-0.07%
2022/10/27	9	99.32	14	98.21	99.90	-5	7,025	-0.07%
2022/10/26	3	93.17	2	94.05	93.60	1	6,961	0.01%
2022/10/25	2	94.55	1	93.60	94.50	1	7,021	0.01%
2022/10/24	0	0.00	2	97.45	96.30	-2	7,034	-0.03%
2022/10/21	7	96.48	1	97.00	95.40	6	7,232	0.08%
2022/10/20	1	97.60	1	99.50	98.80	0	7,298	0.00%
2022/10/18	1	104.00	1	103.00	101.50	0	7,728	0.00%
2022/10/17	1	101.50	2	100.00	101.50	-1	7,676	-0.01%
2022/10/14	2	107.50	1	107.50	105.00	1	7,668	0.01%
2022/10/13	3	106.67	2	107.50	103.50	1	7,679	0.01%
2022/10/12	2	106.25	4	107.63	107.00	-2	7,677	-0.03%
2022/10/11	3	105.84	1.1	105.40	104.00	1.9	7,667	0.03%
2022/10/07	14	112.14	2	112.50	110.50	12	7,651	0.16%
2022/10/06	15	116.20	15	116.23	116.00	0	7,630	0.00%
2022/10/05	16	117.60	18	119.17	119.50	-2	7,570	-0.03%
2022/10/04	1	113.50	2	112.75	114.00	-1	7,428	-0.01%
2022/10/03	1	106.50	1	108.00	108.00	0	7,618	0.00%
2022/09/29	4	109.00	1	113.50	108.00	3	7,874	0.04%
2022/09/28	3	111.00	0	0.00	109.00	3	7,978	0.04%
2022/09/26	0	0.00	0	110.00	111.00	0	8,022	0.00%
2022/09/23	0	0.00	1	117.50	115.50	-1	8,156	-0.01%
2022/09/21	2	116.50	3	117.17	116.00	-1	8,174	-0.01%
2022/09/20	3	116.83	4	116.50	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	4	113.00	113.50	-4	8,142	-0.05%
2022/09/16	1	113.00	3	114.33	113.50	-2	8,157	-0.02%
2022/09/15	0	0.00	2.3	113.89	113.50	-2.3	8,205	-0.03%
2022/09/14	1	110.00	1	113.50	113.50	0	8,289	0.00%
2022/09/13	3	114.00	3	115.00	113.00	0	8,435	0.00%
2022/09/12	3.2	111.58	1	111.00	112.00	2.2	8,485	0.03%
2022/09/08	0	0.00	2	106.75	107.50	-2	8,486	-0.02%
2022/09/07	3	105.84	5	104.80	105.50	-2	8,494	-0.02%
2022/09/06	2	101.00	1	104.50	102.00	1	8,492	0.01%
2022/09/02	0	0.00	1	105.00	105.50	-1	8,634	-0.01%
2022/09/01	1	106.50	2	106.50	105.50	-1	8,692	-0.01%
2022/08/31	1	108.50	1	108.50	108.50	0	8,743	0.00%
2022/08/30	2	108.00	0	0.00	107.50	2	8,780	0.02%
2022/08/29	2	107.25	0	0.00	108.00	2	8,954	0.02%
2022/08/26	5	112.00	5	112.70	113.00	0	8,986	0.00%
2022/08/25	10	113.25	77	116.06	112.00	-67	8,989	-0.75%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	2	117.50	117.50	-2	9,067	-0.02%
2022/08/22	1	116.00	6	117.50	117.00	-5	9,174	-0.05%
2022/08/19	79	115.81	43.1	121.18	117.00	35.9	9,415	0.38%
2022/08/18	2	118.50	0.1	119.00	119.50	1.9	9,735	0.02%
2022/08/17	117	118.50	1	119.50	119.00	116	10,238	1.13%	大買/鉅額交易
2022/08/16	3	118.67	3	119.33	119.00	0	10,639	0.00%
2022/08/15	2	119.75	5.3	120.00	119.50	-3.3	10,651	-0.03%
2022/08/12	0	117.00	2	115.00	117.50	-2	10,695	-0.02%
2022/08/11	3	114.00	5	113.80	114.50	-2	10,707	-0.02%
2022/08/10	80	115.74	10	115.65	112.50	70	10,693	0.65%
2022/08/09	67	116.46	69.1	118.94	119.00	-2.1	10,339	-0.02%
2022/08/08	28	115.93	28	117.88	118.00	0	10,169	0.00%
2022/08/05	7	111.07	6	111.92	112.50	1	10,008	0.01%
2022/08/04	3	113.00	1.4	113.60	113.00	1.6	9,857	0.02%
2022/08/03	1	113.50	2	115.00	115.00	-1	9,804	-0.01%
2022/08/02	1	114.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	2	116.50	5	115.90	115.50	-3	9,904	-0.03%
2022/07/29	1.2	118.28	1	117.50	118.00	0.2	9,828	0.00%
2022/07/28	4	115.75	29	117.40	117.00	-25	9,825	-0.25%
2022/07/27	25	115.02	12	114.50	116.00	13	9,627	0.14%
2022/07/26	7	114.00	20	113.35	114.00	-13	9,545	-0.14%
2022/07/25	13	111.38	14	110.96	112.50	-1	9,366	-0.01%
2022/07/22	4	104.63	0	0.00	104.50	4	9,081	0.04%
2022/07/21	1	104.50	0	0.00	105.50	1	9,142	0.01%
2022/07/20	3	105.17	0	0.00	105.00	3	9,118	0.03%
2022/07/19	3	104.50	2	104.50	105.00	1	9,191	0.01%
2022/07/18	1	102.00	0	0.00	104.00	1	9,222	0.01%
2022/07/15	1	99.20	1	101.00	101.00	0	9,329	0.00%
2022/07/14	1	98.20	3	99.30	101.00	-2	9,371	-0.02%
2022/07/13	4	98.73	8	99.29	96.80	-4	9,530	-0.04%
2022/07/12	10	95.82	5	96.18	96.00	5	9,385	0.05%
2022/07/11	2	98.40	5	97.32	98.40	-3	9,361	-0.03%
2022/07/08	12	94.73	19	95.34	96.10	-7	9,174	-0.08%
2022/07/07	5	85.90	7	84.21	87.40	-2	9,072	-0.02%
2022/07/06	0	0.00	5	83.68	82.60	-5	8,964	-0.06%
2022/07/05	7	86.04	5	86.56	87.20	2	9,052	0.02%
2022/07/04	2	87.80	3	86.07	85.30	-1	9,143	-0.01%
2022/07/01	1	86.91	3	91.30	86.90	-2	9,169	-0.02%
2022/06/30	7	93.49	2	93.15	93.10	5	9,079	0.06%
2022/06/29	0	0.00	13	96.86	97.10	-13	9,182	-0.14%
2022/06/28	15	98.81	7	99.31	98.60	8	9,461	0.08%
2022/06/27	2	98.50	2	98.50	99.90	0	10,427	0.00%
2022/06/24	3	94.40	2	95.00	95.40	1	10,640	0.01%
2022/06/23	3	94.10	9	93.96	93.90	-6	10,989	-0.05%
2022/06/22	3	95.78	13	95.54	92.60	-10	11,371	-0.09%
2022/06/21	4	95.53	4	97.55	98.10	0	11,436	0.00%
2022/06/20	0	0.00	5	99.50	98.00	-5	11,817	-0.04%
2022/06/17	2	102.50	3	105.33	103.00	-1	12,397	-0.01%
2022/06/16	1	105.50	14	108.64	103.50	-13	12,956	-0.10%
2022/06/15	3	107.83	1.2	108.08	106.00	1.8	13,337	0.01%
2022/06/14	13.1	107.70	4.2	107.55	108.00	8.9	13,563	0.07%
2022/06/13	1	104.46	0	0.00	106.00	1	13,810	0.01%
2022/06/10	3	104.50	1	104.00	105.00	2	14,157	0.01%
2022/06/09	7	105.71	1	106.00	105.00	6	14,408	0.04%
2022/06/08	1	107.50	2	108.00	107.50	-1	14,810	-0.01%
2022/06/07	20.2	106.95	8.3	107.18	108.00	12	15,523	0.08%
2022/06/06	5	110.50	0	0.00	111.00	5	15,767	0.03%
2022/06/02	0	0.00	3	113.33	112.00	-3	16,055	-0.02%
2022/06/01	7	113.07	3.2	113.75	112.50	3.8	16,225	0.02%
2022/05/31	6	112.33	1	113.00	113.00	5	16,439	0.03%
2022/05/30	3.1	113.68	10	114.45	114.50	-6.9	16,554	-0.04%
2022/05/27	6.1	115.02	1	114.50	113.50	5.1	16,680	0.03%
2022/05/26	32	117.64	17	118.47	117.00	15	16,551	0.09%
2022/05/25	14.5	115.10	19	114.58	118.00	-4.5	16,330	-0.03%
2022/05/24	5.1	110.17	14	111.36	109.00	-8.9	16,110	-0.06%
2022/05/23	7	111.43	6	112.17	112.00	1	16,307	0.01%
2022/05/20	4.2	110.74	7	111.64	109.50	-2.9	16,605	-0.02%
2022/05/19	1	111.00	2	109.25	111.00	-1	16,725	-0.01%
2022/05/18	6	109.25	3	109.33	109.00	3	17,036	0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	0	0.00	1	106.00	104.50	-1	17,465	-0.01%
2022/05/13	1	105.00	0	0.00	105.00	1	17,601	0.01%
2022/05/12	10	102.50	1	101.50	102.00	9	17,747	0.05%
2022/05/11	4	104.00	13	103.12	103.50	-9	18,072	-0.05%
2022/05/10	4	103.75	3	103.17	105.50	1	18,149	0.01%
2022/05/09	2	103.00	1	102.00	101.00	1	18,376	0.01%
2022/05/06	1	105.50	2	105.50	105.50	-1	18,654	-0.01%
2022/05/05	12	107.92	1	107.50	108.00	11	18,938	0.06%
2022/05/04	2	104.50	2	105.50	105.00	0	19,012	0.00%
2022/05/03	1	105.50	0	0.00	106.00	1	19,277	0.01%
2022/04/29	0	0.00	1	107.50	104.50	-1	19,729	-0.01%
2022/04/28	1	104.00	1	103.00	103.50	0	20,507	0.00%
2022/04/27	0	0.00	1	100.00	104.00	-1	21,072	0.00%
2022/04/26	5	106.60	1	108.00	103.00	4	21,428	0.02%
2022/04/25	0	0.00	1	105.00	105.00	-1	21,669	0.00%
2022/04/22	5	107.30	0	109.00	107.00	5	21,647	0.02%
2022/04/21	1	112.54	10	111.70	113.50	-9	21,616	-0.04%
2022/04/20	2	108.25	2	108.50	107.50	0	21,379	0.00%
2022/04/19	10	107.35	14	108.00	106.00	-4	21,257	-0.02%
2022/04/18	3	104.83	1	104.50	103.50	2	20,999	0.01%
2022/04/15	1	105.00	2	107.75	104.50	-1	20,972	0.00%
2022/04/14	1	108.50	6	108.08	108.00	-5	20,931	-0.02%
2022/04/13	0	0.00	2	106.00	105.50	-2	20,946	-0.01%
2022/04/12	9	106.89	6	107.42	105.50	3	20,977	0.01%
2022/04/11	9	108.17	5	107.30	106.50	4	20,947	0.02%
2022/04/08	3.1	112.39	2.6	112.38	112.00	0.5	20,789	0.00%
2022/04/07	3	111.33	3	114.00	111.00	0	20,651	0.00%
2022/04/06	9	114.78	11	112.91	113.00	-2	20,526	-0.01%
2022/04/01	4	114.00	12	114.54	114.50	-8	20,440	-0.04%
2022/03/31	14	118.79	11	118.09	116.50	3	20,269	0.01%
2022/03/30	21	122.14	159	121.66	117.00	-138	19,995	-0.69%	大賣/鉅額交易
2022/03/29	10	117.90	5	119.80	116.50	5	19,004	0.03%
2022/03/28	139	117.52	11	117.59	119.00	128	18,706	0.68%	大買/鉅額交易
2022/03/25	138	115.25	144.1	116.74	117.00	-6.1	18,350	-0.03%	大買/大賣/
2022/03/24	2	112.98	6	113.50	111.50	-4	17,934	-0.02%
2022/03/23	33.2	116.05	21.3	116.09	115.00	11.9	17,788	0.07%
2022/03/22	15	115.97	15	116.87	118.00	0	17,269	0.00%
2022/03/21	26.3	110.37	23.1	111.86	112.50	3.3	16,587	0.02%
2022/03/18	10	109.25	12	109.96	110.00	-2	15,987	-0.01%
2022/03/17	4	106.50	4	106.75	106.50	0	15,551	0.00%
2022/03/16	14	107.64	15	106.30	106.00	-1	15,400	-0.01%
2022/03/15	22	110.02	17	107.71	106.00	5	15,788	0.03%
2022/03/14	17	120.08	22.1	121.62	117.00	-5	15,461	-0.03%
2022/03/11	27.1	121.56	21	121.60	122.50	6.1	15,218	0.04%
2022/03/10	43.1	119.31	36.1	120.02	119.50	7	14,819	0.05%
2022/03/09	6	110.75	16.1	111.32	116.00	-10.1	14,134	-0.07%
2022/03/08	9.1	106.26	10	107.50	105.50	-0.9	13,742	-0.01%
2022/03/07	6	106.00	2	109.25	105.50	4	13,508	0.03%
2022/03/04	3	113.50	7.1	114.15	113.00	-4.1	13,440	-0.03%
2022/03/03	11.2	111.12	18.1	110.36	112.00	-7	13,288	-0.05%
2022/03/02	9.2	108.61	10.1	108.54	108.50	-0.9	13,178	-0.01%
2022/03/01	13	110.77	13	111.54	111.00	0	13,077	0.00%
2022/02/25	17.1	112.30	24	112.44	110.00	-6.9	13,177	-0.05%
2022/02/24	27	113.07	40	113.98	113.00	-13	13,279	-0.10%
2022/02/23	24	114.69	23.2	114.24	114.50	0.9	13,465	0.01%
2022/02/22	13.2	111.24	12	111.00	110.00	1.2	13,330	0.01%
2022/02/21	30.1	109.75	21	110.10	110.00	9.1	13,121	0.07%
2022/02/18	19	112.63	13.3	110.54	114.00	5.7	12,934	0.04%
2022/02/17	7.3	111.18	17.2	109.70	112.50	-9.9	12,625	-0.08%
2022/02/16	3.1	104.32	3.2	105.09	103.00	-0.1	12,365	0.00%
2022/02/15	5	103.60	9	104.44	103.00	-4	12,811	-0.03%
2022/02/14	8.1	105.44	10	106.25	105.50	-1.9	13,044	-0.01%
2022/02/11	14	107.18	16.3	106.79	106.00	-2.3	13,289	-0.02%
2022/02/10	18.3	104.24	20.2	104.17	104.00	-1.9	13,683	-0.01%
2022/02/09	15.2	104.67	17.1	102.95	106.00	-2	13,551	-0.01%
2022/02/08	14	100.13	9.1	99.68	101.50	4.9	13,291	0.04%
2022/02/07	1.1	95.97	2.3	94.65	95.40	-1.2	12,990	-0.01%
2022/01/26	23.1	91.58	6.5	92.32	92.80	16.6	12,748	0.13%
2022/01/25	4.5	93.36	6.1	94.20	92.30	-1.6	12,853	-0.01%
2022/01/24	38.4	96.30	27.1	97.02	95.00	11.3	12,721	0.09%
2022/01/21	23.1	99.83	36.2	99.27	99.20	-13.2	12,384	-0.11%
2022/01/20	40.1	96.29	28.1	96.71	98.00	12	11,863	0.10%
2022/01/19	14	94.94	19.3	93.71	95.70	-5.3	11,540	-0.05%
2022/01/18	10.1	91.09	19.1	90.49	91.20	-9	11,474	-0.08%
2022/01/17	9.1	88.25	20.1	88.40	89.20	-11	11,991	-0.09%
2022/01/14	9.2	82.66	6	82.97	83.90	3.2	13,041	0.02%
2022/01/13	0.1	86.40	0	0.00	86.10	0.1	13,178	0.00%
2022/01/12	1.4	86.79	0	0.00	87.00	1.4	13,220	0.01%
2022/01/11	2	87.30	3	87.70	86.90	-1	13,280	-0.01%
2022/01/10	1.4	87.40	16	87.23	87.40	-14.6	13,273	-0.11%
2022/01/07	13.2	86.90	6	86.65	86.30	7.2	13,285	0.05%
2022/01/06	10	88.31	7	88.77	89.50	3	13,263	0.02%
2022/01/05	6	89.83	6.9	89.70	90.20	-0.9	13,306	-0.01%
2022/01/04	4	89.15	9.1	89.67	88.80	-5.1	13,290	-0.04%
2022/01/03	11	89.40	40	89.63	89.00	-29	13,260	-0.22%
2021/12/30	3	88.20	8	88.69	88.20	-5	13,268	-0.04%
2021/12/29	5	87.76	7	88.54	88.70	-2	13,371	-0.01%
2021/12/28	5	87.96	4	88.25	87.70	1	13,504	0.01%
2021/12/27	8	87.95	0	0.00	87.50	8	13,660	0.06%
2021/12/24	3	88.23	2	88.30	87.70	1	13,957	0.01%
2021/12/23	2	87.00	9	87.72	87.00	-7	14,098	-0.05%
2021/12/22	0	0.00	1	86.80	87.10	-1	14,289	-0.01%
2021/12/21	3	86.30	6	85.95	86.00	-3	14,801	-0.02%
2021/12/20	6.2	85.55	16	85.71	85.10	-9.9	15,089	-0.07%
2021/12/17	3	87.17	0	0.00	86.90	3	15,701	0.02%
2021/12/16	2	89.10	12	88.27	89.20	-10	16,278	-0.06%
2021/12/15	15	86.24	7	87.00	86.70	8	16,645	0.05%
2021/12/14	14	87.43	19	87.93	87.00	-5	16,959	-0.03%
2021/12/13	21	88.10	14	88.16	89.10	7	17,018	0.04%
2021/12/10	18	88.02	7.7	88.82	87.80	10.3	16,987	0.06%
2021/12/09	60.7	91.76	32	93.03	88.70	28.7	16,870	0.17%
2021/12/08	2	89.20	5	89.12	89.30	-3	16,151	-0.02%
2021/12/07	7	88.14	0	0.00	87.60	7	16,191	0.04%
2021/12/06	3	88.33	9	88.57	89.20	-6	16,177	-0.04%
2021/12/03	0	0.00	8	87.71	87.70	-8	16,217	-0.05%
2021/12/02	14	86.41	0	0.00	86.00	14	16,447	0.09%
2021/12/01	5	88.38	5	89.22	88.50	0	16,551	0.00%
2021/11/30	2	87.70	16.1	88.10	88.40	-14.1	16,673	-0.08%
2021/11/29	8	86.01	14	86.23	86.50	-6	16,724	-0.04%
2021/11/26	1	85.40	1	85.40	85.40	0	16,819	0.00%
2021/11/25	16	85.51	5.8	85.91	85.80	10.2	16,717	0.06%
2021/11/24	22	87.79	8	90.49	87.30	14	16,584	0.08%
2021/11/23	33	88.86	24.1	89.78	89.50	8.9	16,358	0.05%
2021/11/22	44.1	88.37	25.3	90.14	88.40	18.8	15,994	0.12%
2021/11/19	14.3	88.20	42.9	87.26	87.60	-28.7	15,509	-0.18%
2021/11/18	7	84.17	19.3	84.30	83.50	-12.3	15,085	-0.08%
2021/11/17	8	82.04	0	0.00	82.50	8	14,939	0.05%
2021/11/16	1	81.20	5.2	81.33	82.00	-4.2	14,907	-0.03%
2021/11/15	9.1	81.18	8	81.43	81.20	1.1	14,880	0.01%
2021/11/12	59.3	82.93	17.1	82.48	81.50	42.2	14,743	0.29%
2021/11/11	5.3	89.81	9.4	89.17	89.40	-4.1	14,245	-0.03%
2021/11/10	8.2	87.39	12.1	87.31	88.40	-3.9	14,017	-0.03%
2021/11/09	18.3	87.09	46	86.15	87.50	-27.7	13,647	-0.20%
2021/11/08	5	80.52	0	0.00	80.40	5	12,955	0.04%
2021/11/05	4.1	79.07	17	79.21	80.90	-12.9	13,030	-0.10%
2021/11/04	0	0.00	10	80.34	80.10	-10	13,254	-0.08%
2021/11/03	1	81.10	5	80.40	81.30	-4	13,560	-0.03%
2021/11/02	25	82.47	19	82.44	80.20	6	13,624	0.04%
2021/11/01	13	82.41	4	82.50	82.20	9	13,410	0.07%
2021/10/29	26	81.27	31	81.56	82.90	-5	13,341	-0.04%
2021/10/28	6	81.43	10	81.97	81.00	-4	13,297	-0.03%
2021/10/27	19	80.83	9	80.27	82.10	10	13,022	0.08%
2021/10/26	16	81.59	17.3	81.57	82.10	-1.3	12,753	-0.01%
2021/10/25	39.2	84.76	22.2	85.01	84.30	17	12,388	0.14%
2021/10/22	33.1	82.78	84	82.55	85.00	-50.9	11,636	-0.44%
2021/10/21	21.2	77.66	20	78.16	77.30	1.2	10,514	0.01%
2021/10/20	9.1	75.34	5	75.66	75.50	4.1	10,320	0.04%
2021/10/19	7	75.50	22	74.93	75.60	-15	10,344	-0.15%
2021/10/18	9	72.76	1	73.00	73.10	8	10,344	0.08%
2021/10/15	7	72.89	11	72.98	72.90	-4	10,439	-0.04%
2021/10/14	20	71.73	8	72.50	71.40	12	10,632	0.11%
2021/10/13	12.1	72.88	5	74.12	71.80	7.1	10,700	0.07%
2021/10/12	11	74.72	1	73.10	73.00	10	10,765	0.09%
2021/10/08	3	76.13	7	75.87	75.90	-4	10,816	-0.04%
2021/10/07	6	75.90	6	75.52	76.50	0	10,886	0.00%
2021/10/06	23.1	75.76	2.1	74.27	73.80	21	11,078	0.19%
2021/10/05	2.1	74.22	7	73.76	75.60	-4.9	11,232	-0.04%
2021/10/04	5	74.22	11.3	74.84	73.60	-6.3	11,267	-0.06%
2021/10/01	18.2	75.69	16.2	75.35	73.60	2	11,609	0.02%
2021/09/30	14.3	78.70	6	78.00	79.20	8.3	11,868	0.07%
2021/09/29	6.1	79.18	12.2	79.00	79.00	-6.1	11,895	-0.05%
2021/09/28	19.6	80.91	10	81.81	79.80	9.6	11,976	0.08%
2021/09/27	11.8	83.84	26.2	84.16	84.30	-14.4	11,730	-0.12%
2021/09/24	30.2	83.49	49.3	83.91	83.70	-19.1	11,591	-0.16%
2021/09/23	28.2	81.74	17.4	80.92	83.30	10.8	11,156	0.10%
2021/09/22	10.4	79.14	26	79.24	79.80	-15.6	10,860	-0.14%
2021/09/17	14.1	78.23	43.6	77.57	78.80	-29.5	10,794	-0.27%
2021/09/16	35.1	76.11	17	75.64	76.30	18.1	10,785	0.17%
2021/09/15	1	73.20	2	73.60	73.90	-1	11,133	-0.01%
2021/09/14	2	74.50	1	75.00	74.70	1	11,581	0.01%
2021/09/13	2	74.75	0	0.00	74.30	2	12,616	0.02%
2021/09/10	6	75.33	4	75.50	75.30	2	13,771	0.01%
2021/09/09	2	75.10	11	75.00	75.10	-9	14,436	-0.06%
2021/09/08	13.5	74.53	27.1	73.99	73.50	-13.6	14,454	-0.09%
2021/09/07	19.1	76.75	17	76.61	76.60	2.1	14,388	0.01%
2021/09/06	6.5	76.42	52	76.60	76.40	-45.5	14,153	-0.32%
2021/09/03	40.5	75.88	12	76.04	75.30	28.5	14,045	0.20%
2021/09/02	9	74.61	15	74.52	74.90	-6	14,085	-0.04%
2021/09/01	12	73.01	13	72.43	73.10	-1	14,587	-0.01%
2021/08/30	1	68.30	5	69.08	69.70	-4	15,755	-0.03%
2021/08/27	2.1	69.29	0	0.00	69.00	2.1	15,842	0.01%
2021/08/26	1	69.70	1	69.90	69.80	0	15,894	0.00%
2021/08/25	1	70.10	1	70.80	70.50	0	16,004	0.00%
2021/08/24	6	70.38	2	69.35	69.80	4	16,100	0.02%
2021/08/23	1	71.90	4	72.18	72.40	-3	16,291	-0.02%
2021/08/20	2	69.80	2.1	70.72	70.90	-0.1	16,409	0.00%
2021/08/19	0.1	71.41	17	70.70	69.80	-16.9	16,604	-0.10%
2021/08/18	2	70.35	3	69.50	70.70	-1	16,603	-0.01%
2021/08/17	4	68.38	4	68.23	67.80	0	16,693	0.00%
2021/08/16	14	68.06	3	68.30	69.50	11	16,721	0.07%
2021/08/13	17	71.04	0	0.00	71.00	17	16,674	0.10%
2021/08/12	4	72.38	2	73.45	72.50	2	16,647	0.01%
2021/08/11	7	72.60	4	73.75	72.30	3	16,658	0.02%
2021/08/10	41.2	73.61	7	72.47	73.00	34.2	16,637	0.21%
2021/08/09	20	77.68	16	78.76	76.80	4	16,444	0.02%
2021/08/06	7	79.17	12	78.17	79.40	-5	16,208	-0.03%
2021/08/05	8	76.54	2	77.40	76.80	6	16,215	0.04%
2021/08/04	3	77.80	12.1	78.37	77.80	-9.1	16,376	-0.06%
2021/08/03	15.1	77.26	15	77.00	77.70	0.1	16,493	0.00%
2021/08/02	3	74.53	5	74.82	75.00	-2	16,477	-0.01%
2021/07/30	10	74.09	5	74.36	75.20	5	16,684	0.03%
2021/07/29	4	74.65	7	74.41	74.90	-3	16,839	-0.02%
2021/07/28	8	74.29	14	73.41	74.80	-6	17,040	-0.04%
2021/07/27	17	74.94	4	75.50	75.10	13	17,077	0.08%
2021/07/26	5	75.50	22	75.45	75.60	-17	17,193	-0.10%
2021/07/23	26	75.12	21	75.90	74.80	5	17,292	0.03%
2021/07/22	12	75.26	16	75.79	75.00	-4	17,352	-0.02%
2021/07/21	20	75.47	14.2	76.11	74.60	5.9	17,580	0.03%
2021/07/20	20	74.77	12	74.81	75.30	8	17,663	0.05%
2021/07/19	20.4	78.37	11	77.75	77.70	9.4	17,492	0.05%
2021/07/16	6	78.93	25	79.65	79.30	-19	17,445	-0.11%
2021/07/15	44.1	78.97	53	78.97	79.10	-8.9	17,289	-0.05%
2021/07/14	4	80.25	14.3	80.39	80.50	-10.3	17,237	-0.06%
2021/07/13	11	79.91	26	80.76	79.80	-15	17,153	-0.09%
2021/07/12	24	78.90	29	79.57	79.00	-5	16,887	-0.03%
2021/07/09	27	81.13	8.4	81.43	80.40	18.6	16,634	0.11%
2021/07/08	158.4	83.24	73.4	82.90	82.70	85	16,545	0.51%	大買/
2021/07/07	40	80.78	113	81.24	82.10	-73	16,131	-0.45%	大賣/
2021/07/06	36	78.34	1	78.10	77.60	35	15,659	0.22%
2021/07/05	81	80.17	68.3	80.63	79.00	12.7	15,786	0.08%
2021/07/02	75.3	78.39	111	78.75	78.70	-35.7	15,915	-0.22%	大賣/
2021/07/01	69	80.08	86.1	80.72	79.50	-17.1	15,787	-0.11%
2021/06/30	28	80.88	38.1	80.63	80.70	-10.1	15,668	-0.06%
2021/06/29	69	80.71	55	82.23	81.00	14	15,594	0.09%
2021/06/28	56	81.21	67	81.88	81.10	-11	15,419	-0.07%
2021/06/25	85	81.32	47.3	81.79	80.70	37.8	15,092	0.25%
2021/06/24	69	82.88	41.1	83.99	82.30	27.9	14,843	0.19%
2021/06/23	100	81.76	72.3	81.93	82.00	27.7	14,480	0.19%
2021/06/22	16.2	84.47	35.5	82.58	82.00	-19.3	14,077	-0.14%
2021/06/21	29.2	80.01	36.2	78.16	82.00	-7	13,136	-0.05%
2021/06/18	75.3	75.72	62	74.74	77.20	13.3	12,122	0.11%
2021/06/17	3	69.73	4	70.90	70.70	-1	11,358	-0.01%
2021/06/16	0	0.00	5	70.82	69.90	-5	11,289	-0.04%
2021/06/15	2	70.95	0	0.00	70.90	2	11,253	0.02%
2021/06/11	7	70.77	4	71.10	70.30	3	11,191	0.03%
2021/06/10	7.5	70.97	9.2	71.57	71.60	-1.7	11,122	-0.02%
2021/06/09	27.7	72.51	116.4	71.93	71.10	-88.7	10,849	-0.82%	大賣/
2021/06/08	61	76.44	38.3	76.36	75.20	22.7	10,195	0.22%
2021/06/07	82.1	72.62	16	72.25	72.00	66.1	9,144	0.72%
2021/06/04	9	70.83	4	71.58	70.30	5	8,890	0.06%
2021/06/03	3	72.17	2	72.25	72.70	1	8,864	0.01%
2021/06/02	8	71.46	7	71.99	71.60	1	8,812	0.01%
2021/06/01	3	72.13	14	72.46	72.40	-11	8,693	-0.13%
2021/05/31	2	73.30	8.5	73.14	73.40	-6.5	8,592	-0.08%
2021/05/28	4.5	71.14	19.2	71.53	71.60	-14.7	8,360	-0.18%
2021/05/27	7	69.80	24	70.18	70.30	-17	8,232	-0.21%
2021/05/26	1	68.50	0	0.00	68.60	1	8,139	0.01%
2021/05/25	7	68.10	12.4	68.18	68.00	-5.4	8,104	-0.07%
2021/05/24	12	65.66	12	65.45	66.70	0	7,970	0.00%
2021/05/21	6.1	64.75	11	64.15	64.90	-4.9	7,908	-0.06%
2021/05/20	6	60.97	2.7	61.93	60.90	3.3	7,816	0.04%
2021/05/19	9	61.82	3	60.67	62.20	6	7,825	0.08%
2021/05/18	16	59.91	3.2	61.66	61.70	12.8	7,774	0.16%
2021/05/17	1	56.30	8	59.43	57.00	-7	7,724	-0.09%
2021/05/14	1	60.10	1	60.90	60.30	0	7,623	0.00%
2021/05/13	6.2	55.32	11.2	56.55	58.30	-5	7,523	-0.07%
2021/05/12	9	57.69	3	58.47	57.60	6	7,390	0.08%
2021/05/11	12	64.13	7.8	65.04	63.80	4.2	7,200	0.06%
2021/05/10	3	69.37	3	68.47	69.20	0	7,016	0.00%
2021/05/07	5.4	69.61	4	70.20	69.90	1.4	6,945	0.02%
2021/05/06	8	69.16	3	68.53	69.30	5	6,817	0.07%
2021/05/05	6	70.48	20	70.42	69.20	-14	6,649	-0.21%
2021/05/04	4	67.50	9	66.23	67.60	-5	6,458	-0.08%
2021/05/03	20.5	70.60	25.5	69.55	68.10	-5	6,366	-0.08%
2021/04/29	11	71.42	5	71.70	71.20	6	6,258	0.10%
2021/04/28	7.2	70.65	6.2	71.08	71.70	1	6,246	0.02%
2021/04/27	5	70.38	17	71.22	70.50	-12	6,318	-0.19%
2021/04/26	3	69.67	12	69.14	69.60	-9	6,166	-0.15%
2021/04/23	4.2	66.29	1.4	67.11	66.60	2.8	6,249	0.04%
2021/04/22	6	67.65	10.6	67.07	66.60	-4.6	6,534	-0.07%
2021/04/21	5	68.94	1	69.10	69.10	4	7,234	0.06%
2021/04/20	3.3	70.20	3	69.77	69.90	0.3	7,608	0.00%
2021/04/19	4	68.33	6	68.82	69.20	-2	7,852	-0.03%
2021/04/16	6	68.27	5	68.32	68.40	1	7,881	0.01%
2021/04/15	7	68.30	2	67.60	68.30	5	8,132	0.06%
2021/04/14	13	67.81	102.9	67.32	67.80	-89.9	8,175	-1.10%	大賣/
2021/04/13	3	70.03	4	70.20	69.10	-1	8,190	-0.01%
2021/04/12	9	68.98	6.8	69.22	68.70	2.2	8,233	0.03%
2021/04/09	110.2	72.66	10	70.76	69.50	100.2	8,411	1.19%	大買/
2021/04/08	29.5	72.43	13.2	71.96	72.40	16.3	8,130	0.20%
2021/04/07	4	68.13	0	0.00	68.90	4	7,746	0.05%
2021/04/06	1	67.80	4	67.88	67.70	-3	7,634	-0.04%
2021/04/01	6	67.58	98	68.19	67.40	-92	7,628	-1.21%
2021/03/31	94	67.64	10	67.77	68.20	84	7,490	1.12%
2021/03/30	3	66.83	3	66.80	66.70	0	7,394	0.00%
2021/03/29	2	66.90	4	67.28	66.50	-2	7,363	-0.03%
2021/03/26	6	67.25	4	67.43	67.20	2	7,317	0.03%
2021/03/25	7	67.27	18	67.22	67.20	-11	7,256	-0.15%
2021/03/24	6	66.57	3	67.60	66.20	3	7,234	0.04%
2021/03/23	9	67.33	8	67.01	67.80	1	7,203	0.01%
2021/03/22	1	65.70	1	65.80	65.50	0	7,134	0.00%
2021/03/19	3.1	64.70	8	64.73	64.80	-4.9	7,195	-0.07%
2021/03/18	1	65.10	42	64.54	65.20	-41	7,232	-0.57%
2021/03/17	4	64.35	0	0.00	64.40	4	7,289	0.05%
2021/03/16	0	0.00	2	63.70	63.80	-2	7,470	-0.03%
2021/03/15	5	63.24	1	63.60	63.60	4	7,609	0.05%
2021/03/12	2	64.10	3	64.10	64.20	-1	7,722	-0.01%
2021/03/11	6	62.08	10	62.59	63.00	-4	7,805	-0.05%
2021/03/10	13.1	61.52	1	62.00	61.30	12.1	7,857	0.15%
2021/03/09	16.2	61.57	4	61.83	61.40	12.2	7,927	0.15%
2021/03/08	10	64.40	2	63.05	63.20	8	8,023	0.10%
2021/03/05	4	63.68	1	63.60	63.70	3	8,172	0.04%
2021/03/04	0	65.00	0	0.00	64.50	0	8,237	0.00%
2021/03/03	1	65.00	6	64.97	65.50	-5	8,315	-0.06%
2021/03/02	0	0.00	1	66.20	65.60	-1	8,419	-0.01%
2021/02/26	13.1	66.62	15	67.39	66.40	-1.9	8,549	-0.02%
2021/02/25	5	67.18	0	0.00	66.90	5	8,558	0.06%
2021/02/23	0	0.00	1	68.10	68.20	-1	9,257	-0.01%
2021/02/22	1	67.90	1	68.60	68.70	0	9,584	0.00%
2021/02/19	9	68.39	2	68.55	68.30	7	9,872	0.07%
2021/02/18	4	67.30	3	67.40	67.60	1	10,254	0.01%
2021/02/17	13	66.92	21.2	66.16	66.90	-8.2	10,855	-0.08%
2021/02/05	9.2	64.38	31	64.66	64.40	-21.8	11,866	-0.18%
2021/02/04	33.1	64.33	33	64.49	64.30	0.1	12,974	0.00%
2021/02/03	51	65.44	52	65.82	65.40	-1	13,374	-0.01%
2021/02/02	1.1	65.45	4	65.98	65.90	-2.9	13,777	-0.02%
2021/02/01	5.2	64.76	15	64.80	65.20	-9.8	14,253	-0.07%
2021/01/29	35.2	66.81	41	67.46	65.90	-5.8	14,457	-0.04%
2021/01/28	56	66.51	16	66.34	66.10	40	14,525	0.28%
2021/01/27	8	68.40	15	68.57	68.80	-7	14,495	-0.05%
2021/01/26	12	68.85	7	69.43	68.30	5	14,520	0.03%
2021/01/25	9	69.76	4	69.90	69.60	5	14,546	0.03%
2021/01/22	15	69.48	56	68.94	70.20	-41	14,602	-0.28%
2021/01/21	89	69.34	55	70.29	69.30	34	14,671	0.23%
2021/01/20	52	69.30	59	70.47	68.20	-7	14,673	-0.05%
2021/01/19	56.1	74.09	59	74.77	72.90	-2.9	14,604	-0.02%
2021/01/18	55	73.94	14	75.05	73.50	41	14,768	0.28%
2021/01/15	18	74.28	18	74.70	74.70	0	14,622	0.00%
2021/01/14	22	74.81	53.6	74.40	75.50	-31.6	14,387	-0.22%
2021/01/13	29.6	70.88	40	70.80	71.00	-10.4	13,677	-0.08%
2021/01/12	28	68.57	25	68.60	68.10	3	13,374	0.02%
2021/01/11	11	66.62	7	66.84	67.00	4	13,214	0.03%
2021/01/08	18.2	67.50	24.5	67.61	67.90	-6.3	13,389	-0.05%
2021/01/07	1.5	65.40	18	65.27	65.40	-16.5	13,648	-0.12%
2021/01/06	15.1	64.90	53	66.09	64.30	-37.9	14,153	-0.27%
2021/01/05	51	65.67	0	0.00	65.70	51	14,123	0.36%
2021/01/04	40	65.13	65	65.48	67.50	-25	14,245	-0.18%
2020/12/31	11.3	66.00	1	66.10	66.10	10.3	14,178	0.07%
2020/12/30	24	66.56	22	67.21	66.50	2	14,273	0.01%
2020/12/29	4	67.03	4	67.35	67.00	0	14,523	0.00%
2020/12/28	33	66.88	32	67.23	66.80	1	14,671	0.01%
2020/12/25	24.1	67.83	18	67.60	67.60	6.1	14,938	0.04%
2020/12/24	30	68.41	24	68.53	68.60	6	15,244	0.04%
2020/12/23	21	67.53	19	67.44	67.60	2	15,581	0.01%
2020/12/22	25.5	66.57	63	67.58	66.10	-37.5	16,127	-0.23%
2020/12/21	6	66.37	32.3	66.48	66.70	-26.3	16,746	-0.16%
2020/12/18	28.6	67.38	16	67.97	67.40	12.6	17,535	0.07%
2020/12/17	8	67.24	15	67.92	68.10	-7	17,866	-0.04%
2020/12/16	12.1	67.53	7	67.64	67.10	5.1	18,054	0.03%
2020/12/15	14	67.58	2	67.60	67.10	12	18,176	0.07%
2020/12/14	11	69.29	3	69.70	69.40	8	18,524	0.04%
2020/12/11	21	69.07	8	69.36	69.00	13	18,674	0.07%
2020/12/10	34.5	69.51	39	68.99	69.00	-4.5	18,797	-0.02%
2020/12/09	17	71.58	2	71.50	71.40	15	18,740	0.08%
2020/12/08	16	72.21	15	72.06	72.70	1	18,731	0.01%
2020/12/07	12.6	70.75	4	71.13	70.70	8.6	18,804	0.05%
2020/12/04	14	71.06	1	72.30	71.00	13	18,833	0.07%
2020/12/03	10	71.53	5	71.62	71.90	5	19,037	0.03%
2020/12/02	28	72.60	10	73.51	72.20	18	19,184	0.09%
2020/12/01	36.2	72.31	3	72.07	72.50	33.2	19,539	0.17%
2020/11/30	13.2	74.48	6	74.28	73.90	7.2	19,890	0.04%
2020/11/27	1	73.80	0	0.00	75.00	1	20,117	0.00%
2020/11/26	18	74.74	9	75.33	74.80	9	20,501	0.04%
2020/11/25	20	74.98	12	74.70	74.90	8	21,382	0.04%
2020/11/24	45	76.24	158.1	76.21	76.50	-113.1	21,732	-0.52%	大賣/鉅額交易
2020/11/23	10	76.67	31	77.17	77.20	-21	22,195	-0.09%
2020/11/20	159	77.78	63	77.83	76.50	96	22,460	0.43%	大買/
2020/11/19	75.1	76.81	26	77.10	77.00	49.1	22,771	0.22%
2020/11/18	29	75.46	58	75.62	75.60	-29	23,466	-0.12%
2020/11/17	67.1	74.79	38.2	74.81	73.90	28.9	24,136	0.12%
2020/11/16	60.1	76.36	58.1	76.81	77.30	2	25,310	0.01%
2020/11/13	29	76.09	21	76.16	74.90	8	25,493	0.03%
2020/11/12	53.4	75.04	92.2	74.45	77.00	-38.8	24,786	-0.16%
2020/11/11	25	71.00	10	71.13	70.00	15	24,383	0.06%
2020/11/10	34	72.29	36	72.70	71.80	-2	25,039	-0.01%
2020/11/09	32	71.85	54	70.64	71.70	-22	25,864	-0.09%
2020/11/06	43	69.53	15	70.77	68.00	28	26,161	0.11%
2020/11/05	10	69.04	26	69.35	69.00	-16	26,226	-0.06%
2020/11/04	25	68.10	30.2	67.72	68.40	-5.2	26,856	-0.02%
2020/11/03	0	0.00	8	67.23	67.30	-8	26,893	-0.03%
2020/11/02	8	66.11	11	66.25	66.10	-3	26,996	-0.01%
2020/10/30	7	67.26	19	67.91	67.30	-12	27,133	-0.04%
2020/10/29	29	67.67	32	66.96	68.00	-3	27,175	-0.01%
2020/10/28	33	68.27	22	68.84	68.10	11	27,176	0.04%
2020/10/27	26	70.18	1	70.40	70.10	25	27,215	0.09%
2020/10/26	24	71.33	26	71.03	70.70	-2	27,195	-0.01%
2020/10/23	3	69.47	31	69.73	69.60	-28	27,086	-0.10%
2020/10/22	11	67.58	5	68.20	68.00	6	27,254	0.02%
2020/10/21	22	68.70	2	69.25	68.60	20	27,374	0.07%
2020/10/20	4	69.45	1.1	70.78	69.20	2.9	27,694	0.01%
2020/10/19	5.1	70.30	44	69.93	70.40	-38.9	28,158	-0.14%
2020/10/16	18	69.01	21.4	68.72	68.10	-3.4	28,794	-0.01%
2020/10/15	40	71.04	14.2	73.11	70.00	25.8	29,137	0.09%
2020/10/14	23.4	73.12	41	73.09	74.50	-17.6	28,840	-0.06%
2020/10/13	5	69.72	5.2	69.36	69.90	-0.2	28,733	0.00%
2020/10/12	22.2	69.10	18	69.21	69.80	4.2	29,228	0.01%
2020/10/08	15	68.45	4	69.05	68.00	11	29,995	0.04%
2020/10/07	3	68.40	12	68.76	69.20	-9	30,206	-0.03%
2020/10/06	39	68.42	27	68.36	68.40	12	30,579	0.04%
2020/10/05	8	67.55	11	67.35	68.00	-3	31,163	-0.01%
2020/09/30	26	65.02	29	66.03	67.10	-3	31,334	-0.01%
2020/09/29	8	65.95	28	66.21	66.40	-20	31,472	-0.06%
2020/09/28	26	64.87	15.1	65.26	65.00	10.9	31,283	0.03%
2020/09/25	19	66.13	40	66.52	65.20	-21	31,030	-0.07%
2020/09/24	51.1	67.97	41.3	68.94	65.30	9.8	30,665	0.03%
2020/09/23	61.4	71.52	83	70.46	71.00	-21.6	30,315	-0.07%
2020/09/22	46	68.78	25.1	69.33	68.70	20.9	29,766	0.07%
2020/09/21	21.1	68.82	13	69.04	68.40	8.1	29,502	0.03%
2020/09/18	9	68.17	13.1	68.53	67.30	-4.1	29,308	-0.01%
2020/09/17	13	68.08	21	68.29	67.60	-8	29,221	-0.03%
2020/09/16	14	66.97	7.2	66.51	66.40	6.8	28,932	0.02%
2020/09/15	25	65.70	13	65.62	65.30	12	28,897	0.04%
2020/09/14	4.1	64.48	23	64.05	64.60	-18.9	28,820	-0.07%
2020/09/11	12	62.48	30	63.08	62.50	-18	28,735	-0.06%
2020/09/10	33.3	64.81	20.2	65.47	64.10	13.1	28,654	0.05%
2020/09/09	8	63.91	11.2	64.29	64.20	-3.2	28,507	-0.01%
2020/09/08	23.1	64.56	10	65.26	65.00	13.1	28,407	0.05%
2020/09/07	18	67.21	1.4	67.76	66.20	16.7	28,177	0.06%
2020/09/04	10.2	67.59	23	67.35	68.10	-12.8	28,119	-0.05%
2020/09/03	43	68.77	16	69.15	67.10	27	27,748	0.10%
2020/09/02	10.1	67.51	15	67.77	67.80	-4.9	27,642	-0.02%
2020/09/01	59	67.64	78.3	67.88	67.20	-19.3	27,412	-0.07%
2020/08/31	96.4	68.58	77	68.89	70.20	19.4	27,002	0.07%
2020/08/28	32	65.11	25.6	64.35	64.60	6.4	26,195	0.02%
2020/08/27	13	67.56	13.2	68.48	67.40	-0.2	25,895	0.00%
2020/08/26	26.2	68.00	44	68.03	67.70	-17.9	25,662	-0.07%
2020/08/25	59	67.24	46	67.32	68.50	13	25,463	0.05%
2020/08/24	68	65.59	93	65.51	64.70	-25	24,705	-0.10%
2020/08/21	49.7	62.99	64	62.35	63.80	-14.3	24,012	-0.06%
2020/08/20	110.2	61.63	113	60.54	58.50	-2.8	23,083	-0.01%	大買/大賣/
2020/08/19	30	61.09	24	59.57	62.90	6	21,579	0.03%
2020/08/18	14.3	57.09	6	57.15	57.20	8.3	20,906	0.04%
2020/08/17	37	57.35	38	57.07	56.50	-1	20,757	0.00%
2020/08/14	52	55.74	86	55.92	56.60	-34	20,204	-0.17%
2020/08/13	87	54.64	61.1	54.71	55.60	25.9	19,182	0.13%
2020/08/12	23	49.75	32	48.85	50.60	-9	18,005	-0.05%
2020/08/11	11.1	46.10	33	45.82	46.05	-21.9	17,380	-0.13%
2020/08/10	43	49.96	15	49.77	47.20	28	17,219	0.16%
2020/08/07	6	46.68	12	47.09	47.05	-6	16,564	-0.04%
2020/08/06	12	46.70	1.8	46.83	46.55	10.2	16,500	0.06%
2020/08/05	41	46.69	20	46.80	47.30	21	16,438	0.13%
2020/08/04	6	45.24	9	45.36	45.30	-3	16,386	-0.02%
2020/08/03	1.1	46.26	14	46.58	45.85	-12.9	16,611	-0.08%
2020/07/31	3	46.78	10	46.81	47.20	-7	16,589	-0.04%
2020/07/30	10	46.37	3	46.60	46.25	7	16,571	0.04%
2020/07/29	15	46.39	13	46.51	46.20	2	16,763	0.01%
2020/07/28	18.1	46.65	15	46.73	46.00	3.1	16,880	0.02%
2020/07/27	13	48.55	10.2	48.22	47.95	2.9	16,831	0.02%
2020/07/24	45	49.06	70.1	49.23	48.55	-25.1	16,843	-0.15%
2020/07/23	85.1	51.48	66.3	51.49	50.90	18.9	16,970	0.11%
2020/07/22	54.5	51.52	37	50.28	52.30	17.5	16,677	0.10%
2020/07/21	85	48.75	85	48.73	48.30	0	16,103	0.00%
2020/07/20	9	46.52	25	45.68	46.90	-16	15,716	-0.10%
2020/07/17	6	46.93	42.4	46.83	46.45	-36.4	15,672	-0.23%
2020/07/16	14.4	46.90	40	46.37	47.45	-25.6	15,488	-0.17%
2020/07/15	93	47.08	57	46.88	45.20	36	15,185	0.24%
2020/07/14	18	44.95	34	45.34	45.00	-16	14,389	-0.11%
2020/07/13	60	44.43	72	44.03	45.40	-12	14,459	-0.08%
2020/07/10	41	43.71	47	44.11	42.00	-6	14,131	-0.04%
2020/07/09	22	42.76	37	42.84	43.15	-15	13,294	-0.11%
2020/07/08	63	42.46	76	41.93	42.60	-13	12,977	-0.10%
2020/07/07	24	40.70	28	41.04	40.60	-4	12,567	-0.03%
2020/07/06	10	41.30	17	41.32	41.35	-7	12,500	-0.06%
2020/07/03	27	40.99	71	40.88	40.85	-44	12,477	-0.35%
2020/07/02	103	42.10	6	42.98	41.85	97	12,472	0.78%	大買/
2020/07/01	33	42.57	21	42.58	42.45	12	12,266	0.10%
2020/06/30	7	41.59	6	41.48	41.75	1	12,036	0.01%
2020/06/29	21	40.42	16	40.73	40.75	5	11,980	0.04%
2020/06/24	18	41.15	7	41.11	40.95	11	11,969	0.09%
2020/06/23	3	41.28	2.4	41.38	41.25	0.6	11,948	0.01%
2020/06/22	10	41.59	5	41.76	41.25	5	11,901	0.04%
2020/06/19	17	41.82	13	41.73	41.35	4	11,909	0.03%
2020/06/18	2	41.28	2.2	41.43	41.40	-0.2	11,970	0.00%
2020/06/17	1	40.90	12	41.01	40.95	-11	12,031	-0.09%
2020/06/16	1	40.55	22	40.35	40.70	-21	12,087	-0.17%
2020/06/15	5	39.45	4	39.98	39.40	1	12,332	0.01%
2020/06/12	11.1	38.35	3	39.00	39.30	8.1	12,463	0.07%
2020/06/11	33.1	40.65	16.2	40.84	39.75	16.9	12,588	0.13%
2020/06/10	4	41.70	8.5	41.30	41.70	-4.5	12,541	-0.04%
2020/06/09	27	41.36	12	42.04	41.00	15	12,650	0.12%
2020/06/08	2	41.25	3	41.53	40.85	-1	12,472	-0.01%
2020/06/05	5	40.70	9	40.90	40.90	-4	12,897	-0.03%
2020/06/04	13	41.17	8	40.91	40.85	5	13,067	0.04%
2020/06/03	3	41.97	17.1	41.89	42.10	-14.1	13,037	-0.11%
2020/06/02	33.1	41.41	45	41.51	41.70	-11.9	12,930	-0.09%
2020/06/01	25	40.30	20	39.93	40.55	5	12,683	0.04%
2020/05/29	9	38.72	7	38.81	39.95	2	12,475	0.02%
2020/05/28	48	39.18	57	38.77	38.60	-9	12,399	-0.07%
2020/05/27	10.1	37.86	5	38.04	37.60	5.1	12,113	0.04%
2020/05/26	9	37.70	14	38.08	37.90	-5	12,229	-0.04%
2020/05/25	6	36.81	7	36.99	37.55	-1	12,468	-0.01%
2020/05/22	13.2	38.21	6	38.35	37.35	7.2	12,402	0.06%
2020/05/21	3	38.80	25	39.16	39.50	-22	12,280	-0.18%
2020/05/20	2	37.83	3	37.80	37.80	-1	12,207	-0.01%
2020/05/19	16	37.24	3	37.52	37.20	13	12,193	0.11%
2020/05/18	8	37.34	6	36.92	36.95	2	12,157	0.02%
2020/05/15	2	38.55	0	0.00	38.40	2	12,003	0.02%
2020/05/14	14.1	39.59	2	39.30	39.15	12.1	11,890	0.10%
2020/05/13	26	40.56	6	40.45	40.55	20	11,850	0.17%
2020/05/12	9.1	40.59	10	40.22	40.55	-0.9	12,061	-0.01%
2020/05/11	5	40.72	27	40.86	40.85	-22	12,049	-0.18%
2020/05/08	20	41.31	24.6	41.59	40.70	-4.6	11,921	-0.04%
2020/05/07	4	41.81	5.5	41.92	41.95	-1.5	11,597	-0.01%
2020/05/06	17	41.71	19	41.63	41.50	-2	11,546	-0.02%
2020/05/05	20	42.59	24	42.37	42.00	-4	11,485	-0.03%
2020/05/04	20	41.36	29	41.57	41.80	-9	11,259	-0.08%
2020/04/30	18	40.89	52	40.77	40.80	-34	11,025	-0.31%
2020/04/29	22	40.46	19.1	40.50	40.30	2.9	10,904	0.03%
2020/04/28	40	39.76	50	40.01	39.75	-10	10,784	-0.09%
2020/04/27	35	38.53	29.2	38.53	38.65	5.9	10,366	0.06%
2020/04/24	10	37.26	35	37.27	37.30	-25	10,092	-0.25%
2020/04/23	24	36.84	18	37.25	36.60	6	9,900	0.06%
2020/04/22	18	36.63	38	35.25	36.95	-20	9,717	-0.21%
2020/04/21	40	36.15	24	37.06	35.70	16	9,526	0.17%
2020/04/20	72.2	36.81	39.3	36.61	37.50	32.8	9,273	0.35%
2020/04/17	21	35.85	12	35.89	35.25	9	9,003	0.10%
2020/04/16	55	35.31	70	35.37	35.10	-15	8,806	-0.17%
2020/04/15	7	33.82	15	33.16	33.75	-8	8,357	-0.10%
2020/04/14	5	32.52	8	32.48	32.60	-3	8,259	-0.04%
2020/04/13	3	32.50	2	32.48	32.10	1	8,284	0.01%
2020/04/10	1	31.90	3	31.80	32.15	-2	8,352	-0.02%
2020/04/09	5	32.35	1	31.75	31.75	4	8,484	0.05%
2020/04/08	30	32.40	25	32.33	32.50	5	8,949	0.06%
2020/04/07	28	32.85	19	32.85	32.80	9	8,900	0.10%
2020/04/06	22	31.13	63	30.83	31.30	-41	8,739	-0.47%
2020/04/01	17	30.24	15	30.26	30.25	2	8,689	0.02%
2020/03/31	1	29.95	1	30.55	30.15	0	8,806	0.00%
2020/03/30	1	29.65	24	29.75	29.95	-23	8,808	-0.26%
2020/03/27	42	29.44	21	30.63	29.00	21	8,801	0.24%
2020/03/26	4	29.16	28	29.77	30.10	-24	8,744	-0.27%
2020/03/25	8	29.81	10	29.70	29.55	-2	8,716	-0.02%
2020/03/24	12	29.29	16	29.69	29.10	-4	8,576	-0.05%
2020/03/23	6	28.08	17	27.95	28.55	-11	8,410	-0.13%
2020/03/20	4	28.03	28	28.31	28.40	-24	8,459	-0.28%
2020/03/19	32	25.75	21	26.99	25.85	11	8,513	0.13%
2020/03/18	12	27.90	21	28.33	27.50	-9	8,237	-0.11%
2020/03/17	8	27.16	94	27.14	27.00	-86	8,057	-1.07%
2020/03/16	30	29.15	36	31.06	28.75	-6	7,850	-0.08%
2020/03/13	147	29.75	241.1	29.02	30.20	-94.1	7,705	-1.22%	大買/大賣/
2020/03/12	48	32.45	154	33.48	32.20	-106	7,463	-1.42%	大賣/鉅額交易
2020/03/11	169	35.17	43	35.97	34.50	126	7,255	1.74%	大買/鉅額交易
2020/03/10	29.1	34.08	150	34.40	35.15	-121	6,764	-1.79%	大賣/鉅額交易
2020/03/09	53	33.05	4	32.74	32.45	49	6,540	0.75%
2020/03/06	2	34.20	37	34.23	34.45	-35	6,403	-0.55%
2020/03/05	3	33.90	53	34.10	34.10	-50	6,383	-0.78%
2020/03/04	20	32.70	2	32.93	32.95	18	6,317	0.28%
2020/03/03	5	33.32	28	33.38	33.00	-23	6,295	-0.37%
2020/03/02	70	32.54	3	32.65	32.55	67	6,250	1.07%
2020/02/27	65	33.39	16	34.05	33.00	49	6,202	0.79%
2020/02/26	49	35.03	117	35.32	34.80	-68	6,050	-1.12%	大賣/
2020/02/25	2	33.38	0	0.00	33.60	2	5,733	0.03%
2020/02/24	1	32.80	0	0.00	33.00	1	5,674	0.02%
2020/02/21	22	33.82	43	34.01	33.80	-21	5,650	-0.37%
2020/02/20	16	34.68	1	35.00	34.45	15	5,563	0.27%
2020/02/19	28.1	34.79	0	0.00	34.75	28.1	5,557	0.51%
2020/02/18	53	34.72	0	0.00	34.80	53	5,584	0.95%
2020/02/17	5	34.66	45	34.50	34.55	-40	5,624	-0.71%
2020/02/14	28.1	35.09	17	35.14	34.95	11.1	5,613	0.20%
2020/02/13	75	35.37	54	35.48	35.00	21	5,576	0.38%
2020/02/12	23	33.87	4	33.84	33.80	19	5,354	0.35%
2020/02/11	16	33.40	2	33.55	33.55	14	5,358	0.26%
2020/02/10	4	32.75	4	32.08	33.20	0	5,433	0.00%
2020/02/07	22	33.53	22	33.16	33.05	0	5,485	0.00%
2020/02/06	18	33.81	20	34.07	34.00	-2	5,502	-0.04%
2020/02/05	18	33.61	31	33.30	33.75	-13	5,462	-0.24%
2020/02/04	78	33.69	45	33.67	34.00	33	5,462	0.60%
2020/02/03	9	31.99	27	31.98	32.45	-18	5,470	-0.33%
2020/01/31	23	34.33	22	34.76	34.15	1	5,387	0.02%
2020/01/30	60	36.09	21	36.48	36.00	39	5,441	0.72%
2020/01/20	0.2	40.00	2	39.93	40.00	-1.8	5,421	-0.03%
2020/01/17	31	39.81	32	39.78	39.75	-1	5,642	-0.02%
2020/01/16	1	40.10	24	40.01	40.00	-23	5,792	-0.40%
2020/01/15	30	40.01	25	39.92	40.00	5	5,982	0.08%
2020/01/14	0	0.00	12	40.08	40.10	-12	6,268	-0.19%
2020/01/13	11	39.55	5	39.67	39.70	6	6,312	0.10%
2020/01/10	9	39.25	10	39.44	39.15	-1	6,470	-0.02%
2020/01/09	4.1	39.49	11	39.63	39.40	-6.9	6,519	-0.11%
2020/01/08	19	39.76	11	39.65	39.20	8	6,725	0.12%
2020/01/07	7	39.86	3	39.98	39.65	4	6,833	0.06%
2020/01/06	49	40.08	40	40.34	39.90	9	7,035	0.13%
2020/01/03	109	41.70	96	42.10	41.25	13	7,078	0.18%	大買/
2020/01/02	140	43.48	121.5	43.56	42.75	18.5	7,238	0.26%	大買/大賣/
2019/12/31	27	41.84	39	41.33	41.65	-12	7,322	-0.16%
2019/12/30	5	40.83	2	41.03	41.00	3	7,451	0.04%
2019/12/27	8	41.51	0	0.00	41.35	8	7,669	0.10%
2019/12/26	31	42.11	9	42.38	42.00	22	7,832	0.28%
2019/12/25	4	41.89	13	41.90	41.70	-9	7,730	-0.12%
2019/12/24	16.2	41.52	40	41.55	41.65	-23.8	7,883	-0.30%
2019/12/23	33	41.22	33.2	41.43	41.25	-0.2	7,908	0.00%
2019/12/20	32	41.13	36	40.94	41.15	-4	7,907	-0.05%
2019/12/19	4.2	40.35	3	40.50	40.80	1.2	7,920	0.02%
2019/12/18	0	0.00	9	40.47	40.20	-9	7,939	-0.11%
2019/12/17	7	40.81	5	41.14	40.50	2	8,126	0.02%
2019/12/16	11.3	40.83	15.3	40.62	41.00	-4.1	8,033	-0.05%
2019/12/13	5.2	39.32	6	39.62	39.20	-0.8	7,981	-0.01%
2019/12/12	1	40.05	1	40.30	39.90	0	8,314	0.00%
2019/12/11	32	40.06	0	0.00	40.00	32	8,393	0.38%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	1	40.25	7	40.21	40.30	-6	8,590	-0.07%
2019/12/06	2	40.05	10	39.97	39.95	-8	8,664	-0.09%
2019/12/05	0	0.00	11	39.45	39.40	-11	8,762	-0.13%
2019/12/04	17	38.95	31	39.20	39.10	-14	9,005	-0.16%
2019/12/03	3	39.32	3	39.15	39.50	0	9,121	0.00%
2019/12/02	3	38.70	4	39.33	39.00	-1	9,258	-0.01%
2019/11/29	45	40.11	42	40.21	39.65	3	9,350	0.03%
2019/11/28	31.1	39.71	1	40.00	39.65	30.1	9,492	0.32%
2019/11/27	3	39.97	1	40.35	39.90	2	9,802	0.02%
2019/11/26	6	40.15	6	40.35	39.95	0	9,948	0.00%
2019/11/25	12.1	40.21	16	40.32	40.05	-3.9	10,174	-0.04%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	39.75	23	39.67	40.05	-22	10,597	-0.21%
2019/11/20	25	40.21	21	40.51	40.15	4	10,987	0.04%
2019/11/19	15	40.66	4	40.74	40.75	11	11,840	0.09%
2019/11/18	6	40.73	58	40.79	40.50	-52	12,219	-0.43%
2019/11/15	4	41.03	11	40.85	40.95	-7	12,525	-0.06%
2019/11/14	22	39.87	5	39.90	40.10	17	12,677	0.13%
2019/11/13	7	40.63	2	40.93	40.50	5	12,965	0.04%
2019/11/12	1	40.50	2	40.80	41.05	-1	13,248	-0.01%
2019/11/11	43	40.62	7	40.67	40.40	36	13,830	0.26%
2019/11/08	4	40.81	6	40.97	41.55	-2	14,430	-0.01%
2019/11/07	17	41.11	13	41.05	41.05	4	14,941	0.03%
2019/11/06	15	42.25	9	42.90	42.00	6	15,631	0.04%
2019/11/05	7	42.50	17	42.49	42.75	-10	15,919	-0.06%
2019/11/04	6	41.93	13	42.15	41.75	-7	16,127	-0.04%
2019/11/01	24	41.24	13	41.42	41.55	11	16,260	0.07%
2019/10/31	14.1	41.87	2	42.48	41.70	12.1	16,596	0.07%
2019/10/30	0	0.00	7	42.36	42.55	-7	17,041	-0.04%
2019/10/29	37	42.19	29	42.37	41.95	8	17,608	0.05%
2019/10/28	6	43.27	5	43.57	43.10	1	18,339	0.01%
2019/10/25	37	44.32	9	44.30	43.35	28	18,774	0.15%
2019/10/24	9	43.27	52	43.30	44.10	-43	18,821	-0.23%
2019/10/23	79	43.15	81	43.31	43.00	-2	19,290	-0.01%
2019/10/22	49	43.77	38	43.69	43.70	11	20,332	0.05%
2019/10/21	12	43.06	28	43.10	43.15	-16	20,961	-0.08%
2019/10/18	37	43.56	12	43.51	43.30	25	21,070	0.12%
2019/10/17	11	43.00	10	43.13	43.05	1	21,110	0.00%
2019/10/16	17	42.96	16	43.35	42.75	1	21,209	0.00%
2019/10/15	15	42.89	23	43.35	42.65	-8	21,148	-0.04%
2019/10/14	64	43.19	34.1	43.01	42.90	29.9	21,185	0.14%
2019/10/09	24	42.41	5	42.64	42.65	19	21,276	0.09%
2019/10/08	27	42.90	24.1	42.93	42.40	2.9	21,402	0.01%
2019/10/07	15	43.45	24	43.62	42.45	-9	21,383	-0.04%
2019/10/04	7	41.59	61	41.99	41.85	-54	20,979	-0.26%
2019/10/03	57	41.88	20.1	41.20	41.90	36.9	21,015	0.18%
2019/10/02	18	40.82	96	40.16	41.10	-78	21,005	-0.37%
2019/10/01	13.1	38.62	29	38.96	39.00	-15.9	21,123	-0.08%
2019/09/27	37	38.28	88	37.59	38.00	-51	21,298	-0.24%
2019/09/26	29	39.59	20	39.96	39.40	9	21,422	0.04%
2019/09/25	13	40.64	15	40.59	40.55	-2	21,920	-0.01%
2019/09/24	33	41.62	37	41.96	41.10	-4	22,596	-0.02%
2019/09/23	34	41.52	1	41.45	41.45	33	22,695	0.15%
2019/09/20	25	41.62	59	41.53	41.45	-34	22,956	-0.15%
2019/09/19	27.2	41.00	16	41.02	40.80	11.2	23,402	0.05%
2019/09/18	15	40.83	16	41.07	40.85	-1	23,695	0.00%
2019/09/17	74.1	41.22	45	41.77	40.70	29.1	23,761	0.12%
2019/09/16	35	42.72	14	42.93	42.55	21	23,913	0.09%
2019/09/12	18	42.94	10	43.00	42.85	8	24,520	0.03%
2019/09/11	6	42.14	24	42.58	42.45	-18	25,611	-0.07%
2019/09/10	22	42.21	5	42.57	42.00	17	25,918	0.07%
2019/09/09	23	42.98	20	43.53	42.65	3	25,965	0.01%
2019/09/06	29	43.39	87	43.32	43.25	-58	25,997	-0.22%
2019/09/05	18	42.44	11	42.49	42.30	7	25,903	0.03%
2019/09/04	51.5	41.87	43	41.88	42.15	8.5	25,949	0.03%
2019/09/03	18	41.84	23	42.01	41.30	-5	26,333	-0.02%
2019/09/02	62	41.69	48	41.91	42.45	14	26,674	0.05%
2019/08/30	73	42.49	34	43.45	42.20	39	26,552	0.15%
2019/08/29	46	43.10	13	43.26	43.05	33	26,357	0.13%
2019/08/28	48	42.93	28	43.50	42.90	20	26,289	0.08%
2019/08/27	28	44.55	17	44.64	43.70	11	26,151	0.04%
2019/08/26	11	43.83	42	43.72	44.00	-31	26,124	-0.12%
2019/08/23	70	45.17	63	45.26	44.90	7	26,066	0.03%
2019/08/22	144	45.84	162	45.82	44.85	-18	25,859	-0.07%	大買/大賣/
2019/08/21	102	43.83	95	43.80	44.55	7	25,391	0.03%	大買/
2019/08/20	52	43.53	95	43.94	42.80	-43	25,310	-0.17%
2019/08/19	96	43.71	82	44.29	43.55	14	25,354	0.06%
2019/08/16	83	43.57	55	43.70	43.45	28	25,543	0.11%
2019/08/15	27	42.78	0	0.00	42.90	27	25,530	0.11%
2019/08/14	14	44.15	32.1	45.05	43.75	-18.1	25,824	-0.07%
2019/08/13	53.1	43.56	70.1	43.01	43.70	-17	25,797	-0.07%
2019/08/12	58	42.96	51.3	42.94	42.40	6.7	25,834	0.03%
2019/08/08	26.3	41.58	85.1	41.22	42.30	-58.8	25,657	-0.23%
2019/08/07	17	39.62	46	39.74	39.20	-29	25,226	-0.11%
2019/08/06	19	38.05	18	38.60	39.05	1	25,345	0.00%
2019/08/05	21	39.01	10	39.19	38.90	11	25,307	0.04%
2019/08/02	40.1	39.49	32.3	39.39	39.10	7.9	25,515	0.03%
2019/08/01	37	40.27	36	40.51	40.80	1	25,667	0.00%
2019/07/31	63.1	40.60	37.2	40.20	40.60	25.9	25,540	0.10%
2019/07/30	123	42.26	37.1	41.95	40.95	85.9	25,754	0.33%	大買/
2019/07/29	100	46.27	52	46.21	45.45	48	25,319	0.19%
2019/07/26	24.1	45.47	112	45.93	45.30	-87.9	25,442	-0.35%	大賣/
2019/07/25	206	45.99	40	46.25	45.70	166	25,583	0.65%	大買/鉅額交易
2019/07/24	116.2	45.39	102	45.34	46.90	14.2	25,527	0.06%	大買/大賣/
2019/07/23	174.3	44.38	65	43.73	43.20	109.3	24,542	0.45%	大買/鉅額交易
2019/07/22	4	40.96	33.2	40.96	41.40	-29.2	23,868	-0.12%
2019/07/19	7	40.51	25	40.95	40.25	-18	23,885	-0.08%
2019/07/18	78.1	40.24	121	40.17	39.85	-42.9	23,960	-0.18%	大賣/
2019/07/17	57	40.76	81	40.51	40.80	-24	24,172	-0.10%
2019/07/16	137	41.30	72	41.46	41.05	65	24,273	0.27%	大買/
2019/07/15	30	41.89	52	41.61	41.90	-22	25,003	-0.09%
2019/07/12	41	41.21	45	41.88	41.00	-4	25,090	-0.02%
2019/07/11	13	41.38	79	41.39	41.45	-66	25,498	-0.26%
2019/07/10	19.2	40.66	24.1	40.55	40.80	-4.9	25,661	-0.02%
2019/07/09	34.1	39.89	15	39.60	39.90	19.1	26,240	0.07%
2019/07/08	40	40.52	45	40.30	40.20	-5	26,796	-0.02%
2019/07/05	26	40.88	44	41.30	40.55	-18	26,878	-0.07%
2019/07/04	33	40.88	14.3	41.14	41.15	18.7	26,671	0.07%
2019/07/03	41	41.27	34.1	42.02	41.00	6.9	26,902	0.03%
2019/07/02	58	42.67	42	42.58	42.80	16	26,904	0.06%
2019/07/01	129	41.89	87	41.78	42.25	42	26,499	0.16%	大買/
2019/06/28	5.1	38.52	34	38.68	38.45	-28.9	26,440	-0.11%
2019/06/27	34.1	38.54	17	38.83	38.50	17.1	26,382	0.06%
2019/06/26	19.3	37.13	40	37.71	38.95	-20.7	26,184	-0.08%
2019/06/25	30	39.07	43	39.12	38.10	-13	25,692	-0.05%
2019/06/24	44	38.55	13	38.36	38.90	31	25,466	0.12%
2019/06/21	91	38.97	66	38.93	38.00	25	25,449	0.10%
2019/06/20	38	38.38	40	38.43	39.00	-2	25,223	-0.01%
2019/06/19	151.2	37.87	234	37.43	37.90	-82.8	25,180	-0.33%	大買/大賣/
2019/06/18	77	35.66	169	35.97	35.35	-92	24,982	-0.37%	大賣/
2019/06/17	89	35.30	62	35.23	35.60	27	24,647	0.11%
2019/06/14	61	35.48	94	36.10	35.10	-33	24,735	-0.13%
2019/06/13	106	35.65	171	35.72	35.95	-65	24,689	-0.26%	大買/大賣/
2019/06/12	204	35.62	100	35.84	35.55	104	24,771	0.42%	大買/鉅額交易
2019/06/11	126.4	36.30	93.1	36.47	36.15	33.3	24,897	0.13%	大買/
2019/06/10	193	35.55	158	35.16	35.90	35	24,438	0.14%	大買/大賣/
2019/06/06	46.3	32.58	17	32.45	32.80	29.3	24,129	0.12%
2019/06/05	47	32.48	63	32.91	32.30	-16	24,125	-0.07%
2019/06/04	21	32.56	18	32.85	32.45	3	24,182	0.01%
2019/06/03	38	32.75	19	33.06	32.70	19	24,303	0.08%
2019/05/31	19	33.32	31	33.43	33.60	-12	24,420	-0.05%
2019/05/30	31	32.77	16	32.70	32.55	15	24,453	0.06%
2019/05/29	30.1	32.07	35	31.84	32.30	-4.9	24,765	-0.02%
2019/05/28	115	32.81	141	33.02	32.60	-26	25,141	-0.10%	大買/大賣/
2019/05/27	84	32.32	30	32.10	32.50	54	25,170	0.21%
2019/05/24	33	33.42	35	32.97	32.20	-2	25,386	-0.01%
2019/05/23	23	32.84	130	32.65	32.95	-107	25,066	-0.43%	大賣/鉅額交易
2019/05/22	21	34.73	80	34.79	34.25	-59	24,779	-0.24%
2019/05/21	443.3	35.23	323	34.94	35.60	120.3	24,518	0.49%	大買/大賣/鉅額交易
2019/05/20	134	35.31	104	35.61	34.35	30	24,024	0.12%	大買/大賣/
2019/05/17	128	37.93	143	37.77	36.00	-15	23,691	-0.06%	大買/大賣/
2019/05/16	141	40.89	165	41.12	39.70	-24	23,149	-0.10%	大買/大賣/
2019/05/15	90	42.26	45.4	42.51	41.95	44.6	22,880	0.19%
2019/05/14	207.8	40.84	231	41.03	42.50	-23.3	22,821	-0.10%	大買/大賣/
2019/05/13	41.3	40.78	104	41.13	40.10	-62.8	22,711	-0.28%	大賣/
2019/05/10	125	40.76	76	40.69	40.80	49	22,735	0.22%	大買/
2019/05/09	76	41.09	90.1	42.79	40.00	-14.1	22,433	-0.06%
2019/05/08	87	42.79	27	43.10	42.65	60	21,888	0.27%
2019/05/07	61	44.58	58.5	45.25	42.85	2.5	21,520	0.01%
2019/05/06	41	43.75	273	43.82	44.40	-232	20,771	-1.12%	大賣/鉅額交易
2019/05/03	49.1	44.20	94	43.98	44.05	-44.9	20,311	-0.22%
2019/05/02	99	42.31	45	42.59	42.85	54	19,694	0.27%
2019/04/30	44	41.70	99	41.76	42.80	-55	19,425	-0.28%
2019/04/29	24	39.25	33	39.53	40.00	-9	18,879	-0.05%
2019/04/26	56	40.27	127	39.86	39.80	-71	18,621	-0.38%	大賣/
2019/04/25	40	40.31	116	40.29	41.20	-76	18,384	-0.41%	大賣/
2019/04/24	165	40.99	99.2	41.19	40.70	65.8	18,213	0.36%	大買/
2019/04/23	36	40.20	88	41.57	40.30	-52	17,968	-0.29%
2019/04/22	85	41.72	30	42.06	41.75	55	17,814	0.31%
2019/04/19	172	43.13	152	43.78	42.00	20	17,647	0.11%	大買/大賣/
2019/04/18	114	42.75	71	43.09	42.80	43	16,714	0.26%	大買/
2019/04/17	85	43.44	148	43.09	43.25	-63	16,338	-0.39%	大賣/
2019/04/16	169	41.48	67	41.81	41.50	102	15,775	0.65%	大買/鉅額交易
2019/04/15	91.5	42.08	136	40.70	42.90	-44.5	15,316	-0.29%	大賣/
2019/04/12	131.2	39.25	158	38.69	39.15	-26.8	14,558	-0.18%	大買/大賣/
2019/04/11	38	37.06	169	36.81	37.00	-131	13,796	-0.95%	大賣/鉅額交易
2019/04/10	57	35.86	21	36.08	35.80	36	13,578	0.26%
2019/04/09	111	37.43	131	37.49	36.00	-20	13,459	-0.15%	大買/大賣/
2019/04/08	93	36.79	107	36.64	36.70	-14	13,052	-0.11%	大賣/
2019/04/03	86	35.83	38	36.13	35.70	48	12,792	0.38%
2019/04/02	151	36.27	179	36.43	35.50	-28	12,819	-0.22%	大買/大賣/
2019/04/01	42	34.74	90	34.57	34.95	-48	12,422	-0.39%
2019/03/29	80	34.26	17	34.39	34.20	63	12,350	0.51%
2019/03/28	41	33.65	103	34.29	34.55	-62	12,263	-0.51%	大賣/
2019/03/27	55	34.74	56	34.97	34.65	-1	12,117	-0.01%
2019/03/26	72	34.68	51	35.54	34.40	21	12,030	0.17%
2019/03/25	85	35.16	62	35.45	35.20	23	11,929	0.19%
2019/03/22	72	35.86	48	35.70	35.20	24	11,773	0.20%
2019/03/21	196	35.04	364	35.08	36.45	-168	11,187	-1.50%	大買/大賣/鉅額交易
2019/03/20	37	33.08	148.6	33.00	33.15	-111.6	10,221	-1.09%	大賣/鉅額交易
2019/03/19	193.1	33.02	111	33.25	32.60	82.1	10,131	0.81%	大買/大賣/
2019/03/18	94	32.67	52	32.39	32.80	42	9,959	0.42%
2019/03/15	75	32.26	28	32.50	32.00	47	9,958	0.47%
2019/03/14	113	33.66	194	33.54	33.35	-81	9,769	-0.83%	大買/大賣/
2019/03/13	9	32.79	23	32.82	32.90	-14	9,497	-0.15%
2019/03/12	137	32.55	204	32.87	32.35	-67	9,430	-0.71%	大買/大賣/
2019/03/11	153	32.30	137	32.25	32.75	16	9,247	0.17%	大買/大賣/
2019/03/08	204	32.41	134	32.40	32.40	70	9,305	0.75%	大買/大賣/
2019/03/07	130.2	32.38	98	32.88	31.70	32.2	9,212	0.35%	大買/
2019/03/06	220	32.66	100	32.88	32.55	120	9,038	1.33%	大買/鉅額交易
2019/03/05	29	33.08	26.2	33.27	32.50	2.8	8,940	0.03%
2019/03/04	37	34.40	27	34.45	34.60	10	8,668	0.12%
2019/02/27	103	33.43	38	33.48	33.65	65	8,208	0.79%	大買/
2019/02/26	59	32.54	80	32.82	32.65	-21	7,623	-0.28%
2019/02/25	126	31.91	212.2	31.10	32.60	-86.2	7,160	-1.20%	大買/大賣/
2019/02/22	106	29.65	11	29.83	29.65	95	6,641	1.43%	大買/
2019/02/21	27	29.59	118	29.89	29.50	-91	6,597	-1.38%	大賣/
2019/02/20	102	30.01	47	30.23	29.85	55	6,526	0.84%	大買/
2019/02/19	76	29.95	65	29.93	30.10	11	6,514	0.17%
2019/02/18	77	30.15	95	29.95	30.35	-18	6,402	-0.28%
2019/02/15	82	29.02	9	28.95	28.95	73	6,161	1.18%
2019/02/14	57	28.83	5	28.81	28.70	52	6,005	0.87%
2019/02/13	52	28.77	26.4	28.85	29.10	25.6	5,835	0.44%
2019/02/12	17	27.70	22.1	27.60	27.70	-5.1	5,516	-0.09%
2019/02/11	12	26.68	46.3	26.29	26.95	-34.3	5,120	-0.67%
2019/01/30	9.3	25.23	85	25.47	25.05	-75.7	4,825	-1.57%
2019/01/29	16	24.96	11	25.06	24.95	5	4,714	0.11%
2019/01/28	63	24.81	4	24.74	24.80	59	4,675	1.26%
2019/01/25	79	25.23	9	25.46	25.05	70	4,631	1.51%
2019/01/24	19.2	25.26	2	25.40	25.40	17.2	4,551	0.38%
2019/01/23	4	25.21	2	25.35	25.35	2	4,549	0.04%
2019/01/22	25	25.78	6	25.77	25.20	19	4,570	0.42%
2019/01/21	3	25.73	15	26.01	26.10	-12	4,428	-0.27%
2019/01/18	4	25.49	1	25.50	25.45	3	4,385	0.07%
2019/01/17	10	25.50	2	25.58	25.50	8	4,385	0.18%
2019/01/16	1	25.65	0	0.00	25.55	1	4,362	0.02%
2019/01/15	27	25.76	17	26.01	25.70	10	4,331	0.23%
2019/01/14	21.4	26.90	33	26.53	26.20	-11.6	4,274	-0.27%
2019/01/11	6	26.03	16	26.01	26.40	-10	4,041	-0.25%
2019/01/10	14	25.55	9	25.70	25.75	5	3,931	0.13%
2019/01/09	15	25.44	22	25.52	25.60	-7	3,900	-0.18%
2019/01/08	21	25.53	123	25.52	25.75	-102	3,825	-2.67%	大賣/鉅額交易
2019/01/07	0	0.00	9	24.93	25.10	-9	3,713	-0.24%
2019/01/04	14	24.20	28	24.13	24.20	-14	3,713	-0.38%
2019/01/03	15	25.21	3	25.18	24.95	12	3,699	0.32%
2019/01/02	2	25.35	4	25.78	25.65	-2	3,744	-0.05%