奇鋐 (3017)-台新-松江券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	5	655.59	4.7	659.06	650.00	0.3	8,794	0.00%
2024/11/20	5	670.80	2	663.62	666.00	3	8,739	0.03%
2024/11/19	2.4	644.22	2	650.00	648.00	0.4	8,678	0.00%
2024/11/18	8.1	644.13	7	642.14	638.00	1.1	8,666	0.01%
2024/11/15	7.2	663.78	3	680.67	648.00	4.2	8,686	0.05%
2024/11/14	7.2	681.62	8.1	677.46	685.00	-0.9	8,603	-0.01%
2024/11/13	1	663.00	1	666.00	661.00	0	8,548	0.00%
2024/11/12	2.5	675.76	2	667.00	661.00	0.5	8,600	0.01%
2024/11/11	4	686.00	4	682.25	687.00	0	8,679	0.00%
2024/11/08	9.1	686.11	9	686.78	687.00	0.1	8,908	0.00%
2024/11/07	5	674.20	5	677.40	675.00	0	8,928	0.00%
2024/11/06	9	671.00	10.5	672.58	674.00	-1.5	9,048	-0.02%
2024/11/05	5.1	654.10	7.1	653.73	656.00	-2	9,102	-0.02%
2024/11/04	3.2	643.49	3	642.67	654.00	0.2	9,288	0.00%
2024/11/01	3	626.34	3	630.67	637.00	0	9,354	0.00%
2024/10/30	4	641.75	3.1	645.00	638.00	0.9	9,452	0.01%
2024/10/29	3.2	626.31	3	630.67	626.00	0.2	9,442	0.00%
2024/10/28	2.1	643.67	1	645.00	648.00	1.1	9,479	0.01%
2024/10/25	0	660.13	0	0.00	664.00	0	9,594	0.00%
2024/10/24	7.3	656.41	5.1	658.94	656.00	2.2	9,717	0.02%
2024/10/23	1	687.00	1	690.00	686.00	0	9,716	0.00%
2024/10/22	2.1	680.29	0.6	674.27	683.00	1.6	9,770	0.02%
2024/10/21	2.1	683.38	2	686.50	677.00	0.1	9,929	0.00%
2024/10/18	0	0.00	2	686.00	681.00	-2	9,928	-0.02%
2024/10/17	1.1	676.55	1.1	680.89	679.00	0	9,875	0.00%
2024/10/16	2	669.00	1	680.00	676.00	1	9,839	0.01%
2024/10/15	2.1	660.71	5.4	665.33	679.00	-3.3	9,765	-0.03%
2024/10/14	3.2	652.13	4.4	647.59	647.00	-1.2	9,618	-0.01%
2024/10/11	1	637.00	3.2	632.88	629.00	-2.2	9,518	-0.02%
2024/10/09	2.1	609.57	6.4	617.69	605.00	-4.3	9,430	-0.05%
2024/10/08	9.2	612.75	5.3	613.41	611.00	3.9	9,436	0.04%
2024/10/07	0	0.00	1	617.00	611.00	-1	9,508	-0.01%
2024/10/01	4	593.00	4	599.25	585.00	0	9,538	0.00%
2024/09/30	3.3	605.16	0	603.00	590.00	3.3	9,546	0.03%
2024/09/27	11	620.36	16.5	618.57	624.00	-5.5	9,580	-0.06%
2024/09/26	9.2	613.18	12.2	614.98	617.00	-3	9,521	-0.03%
2024/09/25	5	586.40	3	587.67	581.00	2	9,391	0.02%
2024/09/23	5	571.60	4.5	566.88	569.00	0.5	9,638	0.00%
2024/09/20	9	567.89	3	565.00	558.00	6	9,714	0.06%
2024/09/19	2	555.00	3.3	558.79	561.00	-1.3	9,725	-0.01%
2024/09/18	4	548.50	5.1	536.08	537.00	-1.1	9,727	-0.01%
2024/09/16	1	544.00	1	548.00	544.00	0	9,880	0.00%
2024/09/13	7.1	555.32	8	552.13	554.00	-0.9	10,038	-0.01%
2024/09/12	7	555.00	13	554.38	555.00	-6	10,162	-0.06%
2024/09/11	4.5	520.11	4	522.75	521.00	0.5	10,131	0.00%
2024/09/10	22.2	532.28	14	531.57	512.00	8.2	10,223	0.08%
2024/09/09	6.1	521.31	6.1	535.65	545.00	0	10,223	0.00%
2024/09/06	12.6	520.21	9	513.33	511.00	3.6	10,293	0.03%
2024/09/05	6.1	521.36	5	521.80	525.00	1.1	10,445	0.01%
2024/09/04	4.2	527.41	4.7	525.41	515.00	-0.5	10,535	0.00%
2024/09/03	1	591.00	1	586.00	570.00	0	10,746	0.00%
2024/09/02	5.2	582.15	5.1	588.18	574.00	0.1	11,001	0.00%
2024/08/30	3	601.67	3	603.33	606.00	0	11,077	0.00%
2024/08/29	0.3	597.01	0	0.00	598.00	0.3	11,180	0.00%
2024/08/28	3	611.67	3.3	610.52	613.00	-0.3	11,380	0.00%
2024/08/27	2.2	611.95	2	602.50	613.00	0.2	11,970	0.00%
2024/08/26	2	610.00	2	616.63	610.00	0	12,087	0.00%
2024/08/23	6.1	606.34	6	597.67	612.00	0.1	12,207	0.00%
2024/08/22	1	605.00	1	608.00	606.00	0	12,376	0.00%
2024/08/21	0	608.00	1	610.00	606.00	-1	12,550	-0.01%
2024/08/20	4	619.75	3	621.67	616.00	1	12,677	0.01%
2024/08/19	2.1	620.41	1	612.03	617.00	1	13,002	0.01%
2024/08/16	7.4	627.45	6.1	626.17	626.00	1.3	13,020	0.01%
2024/08/15	2	604.00	2.2	608.28	594.00	-0.2	12,981	0.00%
2024/08/14	2.1	601.52	7	604.14	597.00	-4.9	13,050	-0.04%
2024/08/13	6	593.14	7	589.29	587.00	-1	13,090	-0.01%
2024/08/12	9.2	593.83	7	590.86	585.00	2.2	13,261	0.02%
2024/08/09	2	568.04	3	568.00	568.00	-1	13,265	-0.01%
2024/08/08	1	530.01	1	522.00	530.00	0	13,279	0.00%
2024/08/07	2	556.53	0	0.00	559.00	2	13,372	0.02%
2024/08/06	1	508.01	1	510.00	526.00	0	13,320	0.00%
2024/08/05	3.1	535.01	8	539.63	535.00	-4.9	13,321	-0.04%
2024/08/02	7.1	615.31	2	622.00	594.00	5.1	13,328	0.04%
2024/08/01	4	658.75	4.1	660.39	655.00	-0.1	13,334	0.00%
2024/07/31	3	648.00	7	648.00	636.00	-4	13,522	-0.03%
2024/07/30	4	614.50	4	620.75	639.00	0	13,649	0.00%
2024/07/29	6.1	596.86	6	607.50	590.00	0.1	13,671	0.00%
2024/07/26	7.3	618.49	3.1	622.71	613.00	4.2	13,774	0.03%
2024/07/23	3.3	654.18	2	661.50	669.00	1.3	13,851	0.01%
2024/07/22	6.2	654.22	6.8	657.99	634.00	-0.6	14,176	0.00%
2024/07/19	9	687.89	9	681.44	687.00	0	14,317	0.00%
2024/07/18	9.6	666.59	6	662.00	675.00	3.6	14,376	0.02%
2024/07/17	7	696.11	6	696.33	690.00	1	14,464	0.01%
2024/07/16	2.3	695.59	6	693.00	691.00	-3.7	14,676	-0.03%
2024/07/15	2	702.00	1.2	696.83	702.00	0.8	15,026	0.01%
2024/07/12	3.1	709.06	4.1	708.53	709.00	-1	15,342	-0.01%
2024/07/11	6.1	715.64	6.1	720.49	714.00	0	15,505	0.00%
2024/07/10	3	731.65	0.1	727.00	726.00	2.9	15,586	0.02%
2024/07/09	3.1	725.02	3	727.67	727.00	0.1	15,715	0.00%
2024/07/08	3.1	745.89	1.1	742.54	745.00	2	15,867	0.01%
2024/07/05	2.1	761.10	4	757.49	764.00	-1.9	15,903	-0.01%
2024/07/04	5	751.80	4	752.50	752.00	1	15,925	0.01%
2024/07/03	11.1	760.75	10	753.90	745.00	1.1	16,012	0.01%
2024/07/02	8	749.25	7.1	742.42	752.00	0.9	16,092	0.01%
2024/07/01	11.2	765.39	12.3	761.80	743.00	-1.1	16,180	-0.01%
2024/06/28	8.1	761.67	11.9	758.63	765.00	-3.8	16,184	-0.02%
2024/06/27	5.2	742.00	8.5	747.30	736.00	-3.3	16,099	-0.02%
2024/06/26	14.1	728.66	14.1	735.74	740.00	0	16,067	0.00%
2024/06/25	7.1	696.25	5.5	695.47	701.00	1.5	16,091	0.01%
2024/06/24	9.3	718.59	6	719.50	714.00	3.3	16,098	0.02%
2024/06/21	11.1	729.21	12	728.50	731.00	-0.9	16,231	-0.01%
2024/06/20	16.3	728.91	20.2	731.48	740.00	-3.9	16,114	-0.02%
2024/06/19	25.1	713.40	19.3	708.55	704.00	5.8	16,068	0.04%
2024/06/18	6.2	716.13	7.4	716.27	713.00	-1.2	16,064	-0.01%
2024/06/17	23.8	732.98	15.3	728.31	723.00	8.5	16,231	0.05%
2024/06/14	10.2	727.95	10	729.90	739.00	0.2	16,351	0.00%
2024/06/13	17	708.82	18.3	712.89	712.00	-1.3	16,374	-0.01%
2024/06/12	17.3	666.40	18.2	665.03	688.00	-0.9	16,554	-0.01%
2024/06/11	9.8	659.61	9	657.33	665.00	0.8	16,612	0.00%
2024/06/07	15.9	632.81	17.4	639.12	620.00	-1.4	16,898	-0.01%
2024/06/06	15.4	664.48	19	671.84	660.00	-3.6	16,971	-0.02%
2024/06/05	11.4	697.90	9.2	704.94	685.00	2.2	16,966	0.01%
2024/06/04	12.3	722.27	11.5	730.10	721.00	0.8	17,070	0.00%
2024/06/03	17.4	756.39	12	763.83	736.00	5.4	17,277	0.03%
2024/05/31	20	777.15	14	777.21	769.00	6	17,343	0.03%
2024/05/30	8.2	789.63	14.1	794.95	781.00	-5.9	16,912	-0.03%
2024/05/29	24.4	803.24	22	807.36	811.00	2.4	16,902	0.01%
2024/05/28	18	773.61	19.3	775.94	783.00	-1.3	16,938	-0.01%
2024/05/27	8.2	737.29	12	735.91	738.00	-3.8	16,984	-0.02%
2024/05/24	22.7	703.51	15.1	701.70	706.00	7.6	16,980	0.04%
2024/05/23	17.5	702.69	44	688.20	708.00	-26.5	16,910	-0.16%
2024/05/22	2	654.00	3	655.35	660.00	-1	16,711	-0.01%
2024/05/21	3	642.67	8.2	646.46	650.00	-5.2	16,800	-0.03%
2024/05/20	4	643.27	3	650.33	638.00	1	16,830	0.01%
2024/05/17	9	658.11	34	661.15	660.00	-25	16,839	-0.15%
2024/05/16	79	671.32	36	663.70	651.00	43	16,884	0.25%
2024/05/15	5.2	660.94	8	659.38	644.00	-2.8	16,784	-0.02%
2024/05/14	4	632.50	4.5	640.73	645.00	-0.5	16,719	0.00%
2024/05/13	8	644.50	5.2	646.92	626.00	2.8	16,823	0.02%
2024/05/10	5.1	640.39	3	639.37	638.00	2.1	16,855	0.01%
2024/05/09	6.1	653.93	15	649.60	654.00	-8.9	17,255	-0.05%
2024/05/08	3	670.67	4	668.75	663.00	-1	17,262	-0.01%
2024/05/07	7.4	670.08	7	669.43	674.00	0.4	17,568	0.00%
2024/05/06	53.2	680.99	170.3	677.78	662.00	-117.1	17,471	-0.67%	大賣/鉅額交易
2024/05/03	18	660.94	18.1	662.62	662.00	-0.1	17,273	0.00%
2024/05/02	18	649.11	25.2	655.41	656.00	-7.2	17,248	-0.04%
2024/04/30	149	654.34	33.4	652.03	654.00	115.6	17,183	0.67%	大買/鉅額交易
2024/04/29	7.3	642.86	4.4	643.39	626.00	2.9	17,187	0.02%
2024/04/26	43.2	654.93	96	641.43	642.00	-52.8	17,374	-0.30%
2024/04/25	41.3	639.74	29	629.72	620.00	12.3	17,079	0.07%
2024/04/24	76	632.14	7.8	624.72	634.00	68.2	16,953	0.40%
2024/04/23	25	582.68	30.1	580.37	577.00	-5.1	17,056	-0.03%
2024/04/22	8.4	587.20	13.1	585.79	567.00	-4.7	16,992	-0.03%
2024/04/19	19.1	654.14	12	647.08	630.00	7.1	16,950	0.04%
2024/04/18	29.1	660.67	33.4	666.97	680.00	-4.3	16,936	-0.03%
2024/04/17	13.2	624.41	25.1	634.57	638.00	-12	16,835	-0.07%
2024/04/16	10	602.80	20	599.30	606.00	-10	16,828	-0.06%
2024/04/15	21.2	628.63	39.2	632.04	616.00	-18	16,832	-0.11%
2024/04/12	40.2	627.99	14.2	620.12	628.00	26	16,897	0.15%
2024/04/11	5.6	583.13	6.1	580.05	584.00	-0.5	16,653	0.00%
2024/04/10	3.1	572.51	3	568.00	555.00	0.1	16,608	0.00%
2024/04/09	6.2	580.35	4.4	585.00	577.00	1.8	16,586	0.01%
2024/04/08	11	576.64	8.2	573.44	570.00	2.8	16,528	0.02%
2024/04/03	16	552.50	13.2	547.42	546.00	2.8	16,589	0.02%
2024/04/02	6.3	540.47	9.1	539.24	533.00	-2.8	16,497	-0.02%
2024/04/01	26.3	557.85	20	560.54	554.00	6.2	16,476	0.04%
2024/03/29	6.1	549.34	7.2	544.39	546.00	-1.2	16,382	-0.01%
2024/03/28	10.4	535.19	11.2	530.61	542.00	-0.8	16,272	-0.01%
2024/03/27	5.2	537.85	6	542.50	534.00	-0.8	16,176	-0.01%
2024/03/26	9.1	547.31	11.1	550.34	541.00	-1.9	16,093	-0.01%
2024/03/25	12.1	588.56	10.6	589.74	583.00	1.5	15,929	0.01%
2024/03/22	20.1	589.38	20.1	588.74	589.00	0	15,868	0.00%
2024/03/21	20.5	586.26	18.2	583.63	585.00	2.3	15,767	0.01%
2024/03/20	16.4	575.15	17	574.88	567.00	-0.6	15,677	0.00%
2024/03/19	31.1	599.90	27	585.59	569.00	4.1	15,465	0.03%
2024/03/18	22.1	615.87	22.9	617.44	623.00	-0.9	15,226	-0.01%
2024/03/15	24.1	581.35	24.5	582.94	599.00	-0.4	15,013	0.00%
2024/03/14	7.9	564.11	10.8	568.86	556.00	-2.9	14,674	-0.02%
2024/03/13	36.1	638.23	30.7	631.43	617.00	5.4	14,414	0.04%
2024/03/12	15	607.47	20.1	622.80	643.00	-5.1	13,964	-0.04%
2024/03/11	30.1	599.92	16	597.01	585.00	14.1	13,651	0.10%
2024/03/08	17.1	594.10	19.1	594.60	574.00	-2	13,426	-0.01%
2024/03/07	13.2	607.08	11	615.64	599.00	2.2	13,269	0.02%
2024/03/06	19.3	605.45	17	616.12	630.00	2.3	12,946	0.02%
2024/03/05	5.4	566.99	6	566.17	585.00	-0.6	12,713	0.00%
2024/03/04	8.2	556.24	11	559.09	554.00	-2.8	12,560	-0.02%
2024/03/01	13	542.08	10.3	539.28	539.00	2.7	12,472	0.02%
2024/02/29	10.1	527.66	9	520.58	532.00	1.1	12,399	0.01%
2024/02/27	11	513.36	22.1	504.73	508.00	-11.1	12,167	-0.09%
2024/02/26	7.1	494.14	9	493.72	500.00	-1.9	12,143	-0.02%
2024/02/23	11.1	506.75	14	508.43	498.50	-2.9	12,107	-0.02%
2024/02/22	14.1	521.16	15.6	521.73	520.00	-1.5	12,045	-0.01%
2024/02/21	6	490.67	6.4	493.52	495.00	-0.4	12,019	0.00%
2024/02/20	2	480.16	2	478.00	483.00	0	11,975	0.00%
2024/02/19	12	500.52	6.1	502.47	486.00	5.9	11,954	0.05%
2024/02/16	11	516.82	7.1	523.67	510.00	3.9	12,023	0.03%
2024/02/15	9.2	525.28	8	525.13	534.00	1.2	12,017	0.01%
2024/02/05	13	486.65	8	487.86	485.50	5	11,947	0.04%
2024/02/02	17	476.59	18	477.28	478.00	-1	11,799	-0.01%
2024/02/01	23	451.00	19	447.87	457.50	4	11,601	0.03%
2024/01/31	17	418.97	18	423.11	425.50	-1	11,272	-0.01%
2024/01/30	22.1	411.61	35	420.42	429.50	-13	11,110	-0.12%
2024/01/29	14	388.64	16.1	388.44	390.50	-2.1	10,854	-0.02%
2024/01/26	19.1	383.06	31.5	382.59	386.00	-12.3	10,868	-0.11%
2024/01/25	27	391.83	16	392.94	389.50	11	10,898	0.10%
2024/01/24	17	385.38	21	386.36	387.50	-4	10,774	-0.04%
2024/01/23	30	384.20	30	381.80	386.50	0	10,805	0.00%
2024/01/22	21.2	362.38	29	368.72	380.50	-7.9	10,603	-0.07%
2024/01/19	25.3	344.10	22.3	344.20	346.00	3	10,366	0.03%
2024/01/18	42	339.99	42.1	339.24	334.50	-0.1	10,347	0.00%
2024/01/17	35	347.79	39	349.29	343.50	-4	10,285	-0.04%
2024/01/16	31	338.61	31.2	341.47	343.00	-0.2	10,244	0.00%
2024/01/15	19.3	342.34	7.3	340.37	334.00	12	10,224	0.12%
2024/01/12	12	351.96	16.4	352.82	350.00	-4.4	10,164	-0.04%
2024/01/11	28	337.07	26.6	333.98	346.50	1.4	9,909	0.01%
2024/01/10	31.4	324.80	39	324.47	329.00	-7.6	9,844	-0.08%
2024/01/09	8.1	314.90	7	309.50	315.00	1.1	9,708	0.01%
2024/01/08	6.2	304.91	4	314.38	301.50	2.2	9,633	0.02%
2024/01/05	1	319.50	1	322.50	323.50	0	9,475	0.00%
2024/01/04	9	320.06	6	324.00	319.00	3	9,564	0.03%
2024/01/03	6	330.67	48.8	326.48	329.00	-42.8	9,628	-0.44%
2024/01/02	16	329.72	13	329.08	329.50	3	9,615	0.03%
2023/12/29	67	334.08	28.1	332.66	336.50	38.9	9,631	0.40%
2023/12/28	5	319.30	4	327.63	318.00	1	9,477	0.01%
2023/12/27	8	324.94	7	325.36	324.50	1	9,478	0.01%
2023/12/26	8	308.81	4	306.00	311.00	4	9,542	0.04%
2023/12/25	3	309.50	3	309.50	309.50	0	9,822	0.00%
2023/12/22	1	303.50	1	307.50	307.00	0	9,954	0.00%
2023/12/21	2	297.50	2	297.00	301.50	0	10,189	0.00%
2023/12/20	1	299.50	1	302.00	299.50	0	10,278	0.00%
2023/12/19	10	301.70	9	297.83	302.50	1	10,483	0.01%
2023/12/18	7.2	298.45	8	297.63	299.50	-0.8	10,603	-0.01%
2023/12/15	1	298.05	3	305.17	298.00	-2	10,803	-0.02%
2023/12/14	1.1	309.55	1	310.50	306.00	0.1	10,986	0.00%
2023/12/13	0.1	306.05	0.1	305.50	300.50	0	11,067	0.00%
2023/12/12	5	307.20	6	307.58	306.50	-1	11,063	-0.01%
2023/12/11	12	307.17	15	309.50	308.00	-3	11,153	-0.03%
2023/12/08	4	305.13	3	306.66	304.50	1	11,191	0.01%
2023/12/07	5	302.07	6.4	296.93	301.50	-1.4	11,204	-0.01%
2023/12/06	7.1	296.49	7	298.21	296.50	0.1	11,269	0.00%
2023/12/05	2.2	282.80	1	283.50	286.00	1.2	11,267	0.01%
2023/12/04	3.4	291.12	3.3	296.36	290.50	0.1	11,225	0.00%
2023/12/01	3.4	302.69	3	302.67	302.50	0.4	11,216	0.00%
2023/11/30	10	303.59	7	300.86	308.00	3	11,223	0.03%
2023/11/29	2.2	301.30	2	302.50	301.00	0.2	11,179	0.00%
2023/11/28	13.1	300.31	11	299.27	300.50	2.1	11,199	0.02%
2023/11/27	6.1	304.04	21	306.79	298.00	-14.9	11,295	-0.13%
2023/11/24	0.2	322.50	0	0.00	322.50	0.2	11,225	0.00%
2023/11/22	2.2	327.72	2.1	325.28	327.00	0.1	11,240	0.00%
2023/11/21	17	331.85	15.2	331.93	327.00	1.8	11,394	0.02%
2023/11/20	8	328.19	6	326.08	329.50	2	11,601	0.02%
2023/11/17	12	318.50	14	317.43	318.00	-2	11,533	-0.02%
2023/11/16	17	314.35	13	313.35	316.00	4	11,591	0.03%
2023/11/15	7	324.50	9.3	328.56	313.50	-2.3	11,587	-0.02%
2023/11/14	11	324.27	21	327.36	325.00	-10	11,556	-0.09%
2023/11/13	9	311.94	9	314.00	318.50	0	11,586	0.00%
2023/11/10	17.4	315.13	23	317.74	314.50	-5.6	11,647	-0.05%
2023/11/09	26	317.06	11	316.86	316.50	15	11,745	0.13%
2023/11/08	21.2	316.18	15.1	316.91	313.00	6.1	11,836	0.05%
2023/11/07	10.5	311.70	11	309.05	311.00	-0.5	11,949	0.00%
2023/11/06	6	310.92	5	309.90	315.00	1	12,182	0.01%
2023/11/03	16	297.78	16	300.19	297.00	0	12,505	0.00%
2023/11/02	6.2	298.12	11.1	295.13	299.50	-5	12,747	-0.04%
2023/11/01	10	285.65	11.2	284.45	285.50	-1.2	13,055	-0.01%
2023/10/31	10	288.82	10	296.40	283.50	0	13,293	0.00%
2023/10/30	7	300.14	7	301.93	298.50	0	13,521	0.00%
2023/10/27	15.4	299.22	9	299.61	296.50	6.4	13,680	0.05%
2023/10/26	26	307.19	26	308.77	301.50	0	13,925	0.00%
2023/10/25	16	315.91	16	316.25	313.00	0	14,064	0.00%
2023/10/24	17	304.79	16.1	303.45	318.00	0.9	14,224	0.01%
2023/10/23	11	302.23	10	305.10	297.00	1	14,195	0.01%
2023/10/20	4.1	302.89	18	294.92	308.50	-13.9	14,432	-0.10%
2023/10/19	17.1	297.08	16	298.34	299.00	1.1	14,621	0.01%
2023/10/18	7	303.00	6.1	299.99	294.00	0.9	14,918	0.01%
2023/10/17	2	329.25	2	326.75	319.50	0	15,011	0.00%
2023/10/16	8	327.69	6	329.33	325.50	2	15,049	0.01%
2023/10/13	12	336.88	10	337.70	337.00	2	15,194	0.01%
2023/10/12	17	343.65	15	343.37	342.00	2	15,286	0.01%
2023/10/11	7	347.79	10	347.95	336.50	-3	15,413	-0.02%
2023/10/06	0	0.00	3	348.50	348.50	-3	15,690	-0.02%
2023/10/05	16	346.41	26	348.40	344.00	-10	15,923	-0.06%
2023/10/04	47	339.71	41.6	339.13	345.00	5.4	15,976	0.03%
2023/10/03	34	341.99	25	344.14	340.00	9	15,965	0.06%
2023/10/02	17	346.62	7.2	345.54	342.50	9.8	16,091	0.06%
2023/09/28	77	339.84	84.2	333.63	341.00	-7.2	16,017	-0.04%
2023/09/27	11	318.55	4.1	316.00	321.00	7	15,898	0.04%
2023/09/26	5	315.40	14.2	308.90	313.50	-9.2	15,995	-0.06%
2023/09/25	20.1	299.78	10	300.95	297.00	10.1	16,091	0.06%
2023/09/22	4.2	287.43	8.1	289.88	297.50	-3.9	16,369	-0.02%
2023/09/21	15.4	276.29	22	274.48	280.00	-6.6	16,169	-0.04%
2023/09/20	9	284.61	7.1	286.42	281.00	1.9	16,119	0.01%
2023/09/19	9.1	283.72	8.5	284.44	278.00	0.6	16,033	0.00%
2023/09/18	10	302.25	8.1	300.25	293.50	1.9	15,942	0.01%
2023/09/15	8	317.88	4	317.38	320.00	4	15,953	0.03%
2023/09/14	7.5	317.15	15	315.50	318.00	-7.5	16,122	-0.05%
2023/09/13	4.1	299.79	4	300.63	304.00	0.1	16,333	0.00%
2023/09/12	5.1	308.58	1	307.00	306.00	4.1	16,622	0.02%
2023/09/11	18	313.72	16.5	313.31	311.50	1.5	16,910	0.01%
2023/09/08	7	340.07	7	343.14	337.00	0	16,934	0.00%
2023/09/07	2	339.00	1	336.50	342.00	1	17,183	0.01%
2023/09/06	2	338.00	7	335.50	343.50	-5	17,207	-0.03%
2023/09/04	4	328.63	4	326.75	328.50	0	17,401	0.00%
2023/09/01	7.1	328.64	6.1	332.06	329.00	1	17,523	0.01%
2023/08/31	12.1	331.89	11.2	324.65	334.50	0.9	17,651	0.01%
2023/08/30	4	336.63	18.1	344.54	335.50	-14.1	17,734	-0.08%
2023/08/29	19.1	343.91	4	341.00	335.00	15.1	17,933	0.08%
2023/08/28	1	354.50	0	0.00	338.50	1	18,015	0.01%
2023/08/25	4.4	360.19	3	355.00	354.00	1.4	18,063	0.01%
2023/08/24	10.6	378.90	12	382.63	387.00	-1.5	17,950	-0.01%
2023/08/23	1.1	364.56	3.2	361.22	356.00	-2.1	17,909	-0.01%
2023/08/22	3	362.50	1.1	358.36	350.50	1.9	18,218	0.01%
2023/08/21	10.1	353.56	9	351.61	353.50	1.1	18,518	0.01%
2023/08/18	13	356.69	30.2	349.57	352.00	-17.2	18,472	-0.09%
2023/08/17	22.3	351.44	13.2	353.46	363.00	9	18,342	0.05%
2023/08/16	36.3	348.43	28.1	344.51	350.00	8.2	18,270	0.04%
2023/08/15	8	342.19	11	341.50	343.50	-3	18,323	-0.02%
2023/08/14	20	321.25	24	322.23	319.00	-4	18,425	-0.02%
2023/08/11	19	318.18	17	315.59	321.00	2	18,409	0.01%
2023/08/10	5	322.79	4.3	327.28	314.50	0.7	18,368	0.00%
2023/08/09	37.2	358.37	76.1	361.37	349.00	-38.9	18,241	-0.21%
2023/08/08	53.3	360.13	8	355.31	358.00	45.3	17,976	0.25%
2023/08/07	44.2	348.11	53	352.09	349.50	-8.8	17,883	-0.05%
2023/08/04	41.2	333.12	35.2	326.60	338.00	6	17,657	0.03%
2023/08/02	26	325.31	39	325.94	315.50	-13	17,537	-0.07%
2023/08/01	26	324.87	22	324.27	328.00	4	17,424	0.02%
2023/07/31	44.2	345.65	37.1	338.21	322.00	7.1	17,773	0.04%
2023/07/28	2	340.50	3.2	338.56	352.00	-1.2	17,986	-0.01%
2023/07/27	18	354.47	18.3	352.76	340.00	-0.3	17,903	0.00%
2023/07/26	16	345.19	18	347.28	343.50	-2	17,910	-0.01%
2023/07/25	53.2	354.17	49	356.73	340.50	4.2	17,963	0.02%
2023/07/24	52.1	349.28	47	347.74	344.00	5.1	17,926	0.03%
2023/07/21	72	316.77	84	318.55	339.00	-12	17,679	-0.07%
2023/07/20	26	306.37	18	307.08	308.50	8	17,321	0.05%
2023/07/19	13	292.23	16	292.78	291.50	-3	17,096	-0.02%
2023/07/18	17.4	290.54	21.1	289.07	293.00	-3.7	17,121	-0.02%
2023/07/17	6.1	284.34	14	285.14	285.00	-7.9	17,009	-0.05%
2023/07/14	27	292.31	31.5	293.64	293.50	-4.5	16,859	-0.03%
2023/07/13	28.3	302.49	52.1	299.58	288.00	-23.8	16,774	-0.14%
2023/07/12	19.3	291.69	13.2	289.25	287.50	6.1	16,420	0.04%
2023/07/11	27.1	281.88	25.2	282.95	283.50	1.9	16,252	0.01%
2023/07/10	23	275.20	16	275.59	273.00	7	16,127	0.04%
2023/07/07	33.2	276.37	30.2	274.52	270.00	3	16,187	0.02%
2023/07/06	9	275.94	9.1	277.86	273.50	-0.1	16,032	0.00%
2023/07/05	13	282.04	31	283.19	280.50	-18	15,958	-0.11%
2023/07/04	21.1	290.88	19.1	292.14	292.00	2	15,805	0.01%
2023/07/03	93	289.48	64.1	289.55	293.00	28.9	15,627	0.18%
2023/06/30	10	259.55	32	256.37	271.00	-22	15,257	-0.14%
2023/06/29	27	245.80	24	246.40	246.50	3	14,969	0.02%
2023/06/28	18	244.14	20	242.60	241.50	-2	15,263	-0.01%
2023/06/27	11	240.73	8	239.63	235.00	3	15,506	0.02%
2023/06/26	13	246.46	9	244.28	250.00	4	15,806	0.03%
2023/06/21	19.5	251.23	19	251.39	249.50	0.5	15,760	0.00%
2023/06/20	8	252.19	8	251.19	252.00	0	16,021	0.00%
2023/06/19	47	251.57	30	252.75	254.50	17	16,419	0.10%
2023/06/16	36	241.56	32	244.78	247.00	4	16,302	0.02%
2023/06/15	72	232.13	69	232.75	237.00	3	16,089	0.02%
2023/06/14	21	218.71	19.6	222.27	224.00	1.4	15,750	0.01%
2023/06/13	9	218.22	58	217.64	219.50	-49	15,654	-0.31%
2023/06/12	16	206.91	16	205.66	205.50	0	15,370	0.00%
2023/06/09	61	208.76	35	211.27	209.50	26	15,293	0.17%
2023/06/08	38	203.18	16	201.91	200.50	22	15,073	0.15%
2023/06/07	47	205.40	48	205.99	208.00	-1	14,973	-0.01%
2023/06/06	10	202.60	9	203.72	203.50	1	14,812	0.01%
2023/06/05	5	197.30	8	197.25	200.00	-3	14,614	-0.02%
2023/06/02	24	204.96	19	204.68	202.00	5	14,364	0.03%
2023/06/01	8	203.75	1	205.50	207.00	7	14,049	0.05%
2023/05/31	22	198.84	20	199.88	197.50	2	13,851	0.01%
2023/05/30	9	202.50	9	201.44	201.50	0	13,707	0.00%
2023/05/29	13	209.31	14	208.89	206.00	-1	13,717	-0.01%
2023/05/26	71	206.97	71	205.63	208.00	0	13,795	0.00%
2023/05/25	20	197.10	36	196.63	197.50	-16	13,401	-0.12%
2023/05/24	34.5	185.34	28	184.59	187.00	6.5	12,993	0.05%
2023/05/23	21	182.24	18	183.42	182.50	3	12,930	0.02%
2023/05/22	6	182.08	8	181.81	182.50	-2	12,861	-0.02%
2023/05/19	19.1	184.04	18.2	184.23	184.00	1	12,758	0.01%
2023/05/18	22	183.89	19	183.11	186.00	3	12,576	0.02%
2023/05/17	62.2	178.05	57	178.61	178.00	5.2	12,319	0.04%
2023/05/16	22	175.84	21	174.05	175.50	1	12,170	0.01%
2023/05/15	13	170.92	18	170.50	171.00	-5	11,977	-0.04%
2023/05/12	21	175.48	25	172.84	177.50	-4	11,896	-0.03%
2023/05/11	44	176.89	44	176.97	174.50	0	11,760	0.00%
2023/05/10	37	177.91	37.3	178.81	178.50	-0.3	11,609	0.00%
2023/05/09	39	182.14	41.1	181.55	183.00	-2.1	11,432	-0.02%
2023/05/08	60	181.76	58	183.78	181.50	2	11,312	0.02%
2023/05/05	67	180.10	58	180.28	181.00	9	11,073	0.08%
2023/05/04	88	172.62	86	171.62	175.50	2	10,617	0.02%
2023/05/03	19.1	164.29	24	166.10	163.00	-4.9	10,134	-0.05%
2023/05/02	82	165.22	70	161.71	166.00	12	10,026	0.12%
2023/04/28	71	156.70	66	154.74	157.50	5	9,717	0.05%
2023/04/27	140.4	153.11	138	149.00	153.50	2.4	9,459	0.03%	大買/大賣/
2023/04/26	34	145.41	36	144.10	146.00	-2	9,136	-0.02%
2023/04/25	9	142.11	14	142.32	141.50	-5	9,007	-0.06%
2023/04/24	18.9	144.83	11.9	145.18	144.00	7	8,916	0.08%
2023/04/21	11	144.27	23	144.70	143.00	-12	8,814	-0.14%
2023/04/20	8	148.75	21	147.00	147.50	-13	8,651	-0.15%
2023/04/19	7	150.64	7	151.21	151.00	0	8,530	0.00%
2023/04/18	12	156.17	10	154.90	152.50	2	8,516	0.02%
2023/04/17	2	155.50	2	155.25	156.00	0	8,347	0.00%
2023/04/14	23	152.17	25	153.68	153.00	-2	8,208	-0.02%
2023/04/13	0	0.00	0	151.50	149.50	0	8,043	0.00%
2023/04/12	15	153.97	14	153.43	154.50	1	7,957	0.01%
2023/04/11	8	149.88	7	148.71	149.50	1	7,732	0.01%
2023/04/10	2	149.50	4	149.25	148.50	-2	7,604	-0.03%
2023/04/07	7	144.36	2	144.50	144.50	5	7,470	0.07%
2023/04/06	36	141.72	35	142.10	142.00	1	7,388	0.01%
2023/03/31	1	139.50	1	140.50	141.00	0	7,282	0.00%
2023/03/30	40	142.24	38	144.24	142.00	2	7,269	0.03%
2023/03/29	93	141.08	92	144.51	142.50	1	7,205	0.01%
2023/03/28	31	142.60	22.3	143.40	142.00	8.7	6,912	0.13%
2023/03/27	127.2	148.42	128	147.60	148.50	-0.8	6,662	-0.01%	大買/大賣/
2023/03/24	3	139.00	4	140.63	142.50	-1	6,298	-0.02%
2023/03/23	64	138.73	148	139.59	138.50	-84	6,175	-1.36%	大賣/
2023/03/22	33	132.55	36	130.75	136.50	-3	5,757	-0.05%
2023/03/21	94	125.73	10	125.40	126.50	84	5,149	1.63%
2023/03/20	7	119.86	7	119.79	119.00	0	4,971	0.00%
2023/03/17	15	116.20	12	116.00	115.50	3	4,812	0.06%
2023/03/16	6	116.67	10	117.05	115.00	-4	4,838	-0.08%
2023/03/15	6	115.82	9	114.83	114.50	-3	5,047	-0.06%
2023/03/14	22	109.82	17	111.26	109.50	5	5,272	0.09%
2023/03/13	1	112.50	0	0.00	112.50	1	5,747	0.02%
2023/03/10	13	113.50	13	113.50	113.50	0	5,772	0.00%
2023/03/09	1	118.50	3	117.50	117.50	-2	5,772	-0.03%
2023/03/08	2.1	117.00	3	118.17	119.00	-0.9	5,795	-0.01%
2023/03/07	12.1	118.21	12	118.25	118.00	0.1	5,778	0.00%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	9	118.67	10	119.20	118.50	-1	5,809	-0.02%
2023/03/02	1	118.00	1	118.00	119.00	0	5,902	0.00%
2023/03/01	17	118.24	19	117.13	119.00	-2	6,022	-0.03%
2023/02/24	25	123.30	22	121.64	120.50	3	6,042	0.05%
2023/02/23	2	116.25	3	116.50	116.50	-1	5,673	-0.02%
2023/02/22	20	114.38	107	112.65	115.00	-87	5,678	-1.53%	大賣/
2023/02/21	3	115.50	6.1	114.01	115.00	-3.1	5,652	-0.05%
2023/02/20	1	113.00	2	113.50	114.50	-1	5,686	-0.02%
2023/02/17	9	114.61	8.1	115.81	114.50	0.9	5,774	0.02%
2023/02/16	93	117.49	3	117.17	117.50	90	5,924	1.52%
2023/02/15	4	115.38	7	116.00	115.00	-3	5,991	-0.05%
2023/02/14	4	116.75	3	117.50	115.50	1	5,955	0.02%
2023/02/13	5	114.50	0	0.00	117.50	5	5,961	0.08%
2023/02/10	10	116.10	11	116.95	115.50	-1	5,934	-0.02%
2023/02/09	15	115.97	21	115.79	116.00	-6	5,894	-0.10%
2023/02/08	1.1	115.00	2	112.25	115.00	-0.9	5,839	-0.02%
2023/02/07	13	110.54	13	109.65	110.50	0	5,763	0.00%
2023/02/06	13.1	110.53	16	109.06	111.50	-2.9	5,778	-0.05%
2023/02/03	5	112.50	3	112.00	112.00	2	5,698	0.04%
2023/02/02	14	109.68	16	109.53	112.00	-2	5,683	-0.04%
2023/02/01	11.1	105.77	11	105.27	107.50	0.1	5,661	0.00%
2023/01/31	9	108.33	10	106.00	106.00	-1	5,633	-0.02%
2023/01/30	1	109.50	2	109.75	109.50	-1	5,610	-0.02%
2023/01/17	2	107.50	3	107.83	108.50	-1	5,685	-0.02%
2023/01/13	5	109.30	2	107.00	107.00	3	5,815	0.05%
2023/01/12	4	109.75	2	109.50	109.50	2	5,908	0.03%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	7	109.36	7	109.29	109.50	0	6,087	0.00%
2023/01/09	1	109.00	1	110.00	110.50	0	6,199	0.00%
2023/01/05	5	108.70	4	110.25	108.50	1	6,307	0.02%
2023/01/04	5	112.60	4	113.25	112.00	1	6,428	0.02%
2023/01/03	1	111.50	1	112.50	112.50	0	6,547	0.00%
2022/12/30	17	112.00	18	111.61	112.00	-1	6,705	-0.01%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/23	24	111.02	24	110.73	111.00	0	7,421	0.00%
2022/12/22	1	110.50	1	112.00	113.00	0	7,479	0.00%
2022/12/20	7	113.14	7	111.64	111.50	0	7,465	0.00%
2022/12/19	3	112.17	8	111.44	112.00	-5	7,423	-0.07%
2022/12/16	8	115.50	1	115.00	115.00	7	7,354	0.10%
2022/12/15	3	116.50	2	117.50	116.50	1	7,274	0.01%
2022/12/14	1	115.50	3.1	115.84	116.00	-2.1	7,307	-0.03%
2022/12/13	2	114.25	1	114.00	114.00	1	7,378	0.01%
2022/12/12	6	114.50	8	114.38	114.50	-2	7,364	-0.03%
2022/12/09	1	113.50	2	114.75	115.50	-1	7,331	-0.01%
2022/12/08	3	112.17	0	0.00	113.50	3	7,301	0.04%
2022/12/07	11	116.36	8	117.00	112.50	3	7,291	0.04%
2022/12/06	14	124.86	29	126.47	124.00	-15	7,067	-0.21%
2022/12/05	33	123.79	19	122.53	127.00	14	6,830	0.20%
2022/12/02	22	115.98	26	116.42	115.50	-4	6,412	-0.06%
2022/12/01	4	114.50	4	114.38	114.50	0	6,418	0.00%
2022/11/30	10	112.60	11	112.82	113.00	-1	6,380	-0.02%
2022/11/29	1	111.50	2	112.25	112.00	-1	6,350	-0.02%
2022/11/28	5	111.20	4	110.75	111.50	1	6,341	0.02%
2022/11/25	5	110.20	4	109.88	109.00	1	6,329	0.02%
2022/11/24	26	110.65	23	110.87	111.00	3	6,331	0.05%
2022/11/23	22	109.52	25	109.68	110.00	-3	6,288	-0.05%
2022/11/22	36	107.03	37	107.18	106.00	-1	6,203	-0.02%
2022/11/21	4	104.00	2	104.00	104.00	2	6,102	0.03%
2022/11/18	10	102.20	9	103.50	102.00	1	6,164	0.02%
2022/11/17	2	103.00	5	102.90	103.00	-3	6,154	-0.05%
2022/11/16	7	102.00	6	102.75	102.00	1	6,146	0.02%
2022/11/15	8	101.88	6	102.08	102.00	2	6,109	0.03%
2022/11/14	11	104.77	9	104.50	104.50	2	6,180	0.03%
2022/11/11	4	109.25	7.2	109.51	110.00	-3.2	6,032	-0.05%
2022/11/10	1	105.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	9	108.06	8	108.69	108.00	1	6,009	0.02%
2022/11/08	14	106.50	13	109.08	106.00	1	6,054	0.02%
2022/11/07	7	107.21	5	108.00	107.50	2	6,090	0.03%
2022/11/04	6	105.83	6	104.50	106.00	0	6,176	0.00%
2022/11/03	1	106.50	0	0.00	106.50	1	6,505	0.02%
2022/11/02	3.1	103.68	4	103.75	104.00	-0.9	6,677	-0.01%
2022/11/01	1	102.00	1	103.00	102.50	0	6,835	0.00%
2022/10/31	13	102.27	13.1	102.85	102.00	-0.1	7,005	0.00%
2022/10/28	9	101.61	9	101.56	101.00	0	7,098	0.00%
2022/10/27	5	100.28	4.1	98.74	99.90	0.9	7,025	0.01%
2022/10/26	1	92.90	1	93.70	93.60	0	6,961	0.00%
2022/10/25	31	94.46	31	94.18	94.50	0	7,021	0.00%
2022/10/24	5	96.70	5.1	97.30	96.30	-0.1	7,034	0.00%
2022/10/21	6	96.55	6	97.22	95.40	0	7,232	0.00%
2022/10/20	4	98.33	4	97.30	98.80	0	7,298	0.00%
2022/10/19	22	101.27	22	101.89	100.50	0	7,443	0.00%
2022/10/18	21	101.02	19	100.93	101.50	2	7,728	0.03%
2022/10/17	5	101.50	4	102.00	101.50	1	7,676	0.01%
2022/10/14	8	105.25	8.2	106.21	105.00	-0.2	7,668	0.00%
2022/10/13	32.1	104.57	30.1	106.54	103.50	2	7,679	0.03%
2022/10/12	9	104.17	11	103.59	107.00	-2	7,677	-0.03%
2022/10/11	11.2	104.77	9	104.39	104.00	2.2	7,667	0.03%
2022/10/07	13.2	110.88	15	111.53	110.50	-1.8	7,651	-0.02%
2022/10/06	9.2	117.07	10	114.75	116.00	-0.8	7,630	-0.01%
2022/10/05	60	119.58	59.6	119.38	119.50	0.4	7,570	0.01%
2022/10/04	18	113.83	18	112.97	114.00	0	7,428	0.00%
2022/10/03	31	108.08	31	108.29	108.00	0	7,618	0.00%
2022/09/30	32	111.33	32	108.97	111.50	0	7,715	0.00%
2022/09/29	19.2	109.94	19	111.79	108.00	0.2	7,874	0.00%
2022/09/28	11	110.27	10	111.45	109.00	1	7,978	0.01%
2022/09/27	41	115.98	44	114.49	116.00	-3	7,948	-0.04%
2022/09/26	11.2	112.08	9	112.78	111.00	2.2	8,022	0.03%
2022/09/23	11	115.50	13	115.88	115.50	-2	8,156	-0.02%
2022/09/22	14	115.11	14	115.07	115.00	0	8,172	0.00%
2022/09/21	22	116.61	20	117.18	116.00	2	8,174	0.02%
2022/09/20	1	115.00	3	116.17	117.00	-2	8,159	-0.02%
2022/09/19	1	113.50	2	114.00	113.50	-1	8,142	-0.01%
2022/09/15	17.2	113.56	17	113.62	113.50	0.2	8,205	0.00%
2022/09/14	2	108.75	2	110.00	113.50	0	8,289	0.00%
2022/09/13	26	113.58	28	114.59	113.00	-2	8,435	-0.02%
2022/09/12	34	112.12	41	111.49	112.00	-7	8,485	-0.08%
2022/09/08	33	107.44	31	106.92	107.50	2	8,486	0.02%
2022/09/07	7	104.50	7	105.07	105.50	0	8,494	0.00%
2022/09/06	1	104.00	2	104.25	102.00	-1	8,492	-0.01%
2022/09/05	1	106.00	1	103.50	103.50	0	8,586	0.00%
2022/09/02	5	105.50	2	106.00	105.50	3	8,634	0.03%
2022/09/01	6	105.33	7	105.64	105.50	-1	8,692	-0.01%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	18	107.64	18	107.58	107.50	0	8,780	0.00%
2022/08/29	7	107.64	2	108.50	108.00	5	8,954	0.06%
2022/08/26	7	112.64	8	112.19	113.00	-1	8,986	-0.01%
2022/08/25	6	113.00	0.1	113.00	112.00	5.9	8,989	0.07%
2022/08/24	0	0.00	2	117.50	117.00	-2	8,989	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	54	117.68	37	119.65	117.00	17	9,415	0.18%
2022/08/18	25	119.10	23	119.33	119.50	2	9,735	0.02%
2022/08/17	5	118.40	1	118.50	119.00	4	10,238	0.04%
2022/08/16	27	119.20	83	119.17	119.00	-56	10,639	-0.53%
2022/08/15	50	119.50	50	119.80	119.50	0	10,651	0.00%
2022/08/12	79.2	116.38	21	116.50	117.50	58.2	10,695	0.54%
2022/08/11	20	114.38	25	113.30	114.50	-5	10,707	-0.05%
2022/08/10	38.1	114.98	133	117.56	112.50	-94.9	10,693	-0.89%	大賣/
2022/08/09	22	119.98	19	119.24	119.00	3	10,339	0.03%
2022/08/08	216	115.76	124	114.80	118.00	92	10,169	0.90%	大買/大賣/
2022/08/05	35	112.04	35	112.64	112.50	0	10,008	0.00%
2022/08/04	12	112.04	15	112.27	113.00	-3	9,857	-0.03%
2022/08/03	0	0.00	1	113.00	115.00	-1	9,804	-0.01%
2022/08/02	33	113.55	34	114.51	115.00	-1	9,884	-0.01%
2022/08/01	51	115.05	49	117.94	115.50	2	9,904	0.02%
2022/07/29	21	117.07	25	118.62	118.00	-4	9,828	-0.04%
2022/07/28	48	116.30	47	117.10	117.00	1	9,825	0.01%
2022/07/27	76	114.49	76	114.66	116.00	0	9,627	0.00%
2022/07/26	104	113.72	104	113.37	114.00	0	9,545	0.00%	大買/大賣/
2022/07/25	238	112.40	234	108.30	112.50	4	9,366	0.04%	大買/大賣/
2022/07/22	10	104.35	22	104.07	104.50	-12	9,081	-0.13%
2022/07/21	10	105.35	11	103.59	105.50	-1	9,142	-0.01%
2022/07/20	38	105.26	29	106.88	105.00	9	9,118	0.10%
2022/07/19	55	104.81	55	104.59	105.00	0	9,191	0.00%
2022/07/18	15	101.50	27	103.52	104.00	-12	9,222	-0.13%
2022/07/15	61	100.31	41	101.76	101.00	20	9,329	0.21%
2022/07/14	66	100.49	87	99.37	101.00	-21	9,371	-0.22%
2022/07/13	40	98.10	33	99.06	96.80	7	9,530	0.07%
2022/07/12	38	96.11	42	96.86	96.00	-4	9,385	-0.04%
2022/07/11	73	98.46	85	97.62	98.40	-12	9,361	-0.13%
2022/07/08	11	94.81	22	94.64	96.10	-11	9,174	-0.12%
2022/07/07	54	82.63	70	85.29	87.40	-16	9,072	-0.18%
2022/07/06	22	84.36	22	84.58	82.60	0	8,964	0.00%
2022/07/05	3	85.33	4	85.90	87.20	-1	9,052	-0.01%
2022/07/04	15	85.35	12	85.57	85.30	3	9,143	0.03%
2022/07/01	23	87.83	10	90.62	86.90	13	9,169	0.14%
2022/06/30	2	94.60	0	0.00	93.10	2	9,079	0.02%
2022/06/29	6	97.18	6	96.62	97.10	0	9,182	0.00%
2022/06/28	10	98.60	10	99.14	98.60	0	9,461	0.00%
2022/06/27	2	98.85	3	100.00	99.90	-1	10,427	-0.01%
2022/06/24	0	0.00	4	94.83	95.40	-4	10,640	-0.04%
2022/06/23	10	94.12	13	93.08	93.90	-3	10,989	-0.03%
2022/06/22	13	93.95	13	96.03	92.60	0	11,371	0.00%
2022/06/21	2	98.00	2	99.50	98.10	0	11,436	0.00%
2022/06/20	5	100.26	4	98.88	98.00	1	11,817	0.01%
2022/06/17	11	103.55	9	102.39	103.00	2	12,397	0.02%
2022/06/16	23	108.09	24	108.23	103.50	-1	12,956	-0.01%
2022/06/15	12	107.17	14	107.86	106.00	-2	13,337	-0.01%
2022/06/14	58	107.54	59	107.47	108.00	-1	13,563	-0.01%
2022/06/13	3	102.50	4	104.00	106.00	-1	13,810	-0.01%
2022/06/10	5	104.60	8	104.38	105.00	-3	14,157	-0.02%
2022/06/09	17	104.91	13	105.38	105.00	4	14,408	0.03%
2022/06/08	8	107.50	7	107.14	107.50	1	14,810	0.01%
2022/06/07	18	107.11	19	106.79	108.00	-1	15,523	-0.01%
2022/06/06	11	110.73	9	110.61	111.00	2	15,767	0.01%
2022/06/02	2	113.50	8	112.75	112.00	-6	16,055	-0.04%
2022/06/01	13	112.77	7	112.50	112.50	6	16,225	0.04%
2022/05/31	15	112.73	12.5	112.96	113.00	2.5	16,439	0.02%
2022/05/30	12	114.17	12	114.13	114.50	0	16,554	0.00%
2022/05/27	71	116.44	60	114.13	113.50	11	16,680	0.07%
2022/05/26	68	118.23	59	117.71	117.00	9	16,551	0.05%
2022/05/25	129	117.87	135.3	114.47	118.00	-6.3	16,330	-0.04%	大買/大賣/
2022/05/24	153.8	110.75	150	114.69	109.00	3.8	16,110	0.02%	大買/大賣/
2022/05/23	35	110.61	37	111.30	112.00	-2	16,307	-0.01%
2022/05/20	65	109.85	54	111.18	109.50	11	16,605	0.07%
2022/05/19	32	110.75	42	108.19	111.00	-10	16,725	-0.06%
2022/05/18	21	108.48	22	109.25	109.00	-1	17,036	-0.01%
2022/05/17	12	104.92	12	104.88	105.00	0	17,376	0.00%
2022/05/16	15	105.50	15	106.83	104.50	0	17,465	0.00%
2022/05/13	10	104.00	10	104.75	105.00	0	17,601	0.00%
2022/05/12	15	102.70	15	102.33	102.00	0	17,747	0.00%
2022/05/11	16	103.50	16	104.88	103.50	0	18,072	0.00%
2022/05/10	40	105.69	37.5	104.13	105.50	2.5	18,149	0.01%
2022/05/09	14.5	101.31	17	102.47	101.00	-2.5	18,376	-0.01%
2022/05/06	12	105.29	12	105.17	105.50	0	18,654	0.00%
2022/05/05	27	108.52	28	108.93	108.00	-1	18,938	-0.01%
2022/05/04	2	105.50	3	105.50	105.00	-1	19,012	-0.01%
2022/05/03	3	106.83	3	106.83	106.00	0	19,277	0.00%
2022/04/29	12	105.04	12	105.67	104.50	0	19,729	0.00%
2022/04/28	4	103.50	2	104.50	103.50	2	20,507	0.01%
2022/04/27	15	102.36	12	102.58	104.00	3	21,072	0.01%
2022/04/26	23	104.04	24	105.40	103.00	-1	21,428	0.00%
2022/04/25	2	104.00	2	105.50	105.00	0	21,669	0.00%
2022/04/22	13	108.27	18	108.75	107.00	-5	21,647	-0.02%
2022/04/21	3	112.17	5	112.20	113.50	-2	21,616	-0.01%
2022/04/20	26	107.69	24	108.17	107.50	2	21,379	0.01%
2022/04/19	12.5	108.54	9	107.00	106.00	3.5	21,257	0.02%
2022/04/18	17	104.62	22	104.77	103.50	-5	20,999	-0.02%
2022/04/15	18	105.69	20	106.38	104.50	-2	20,972	-0.01%
2022/04/14	1	108.50	5	107.40	108.00	-4	20,931	-0.02%
2022/04/13	4	105.88	2	105.50	105.50	2	20,946	0.01%
2022/04/12	7	107.57	7	106.36	105.50	0	20,977	0.00%
2022/04/11	24	106.02	23	106.33	106.50	1	20,947	0.00%
2022/04/08	17	112.62	11	112.14	112.00	6	20,789	0.03%
2022/04/07	14	112.71	14	111.93	111.00	0	20,651	0.00%
2022/04/06	3	114.00	5	113.00	113.00	-2	20,526	-0.01%
2022/04/01	3	114.00	7	113.93	114.50	-4	20,440	-0.02%
2022/03/31	50	116.71	51	118.00	116.50	-1	20,269	0.00%
2022/03/30	136.5	124.09	136	120.88	117.00	0.5	19,995	0.00%	大買/大賣/
2022/03/29	34	117.43	31.1	118.23	116.50	2.9	19,004	0.02%
2022/03/28	37	118.42	39	117.97	119.00	-2	18,706	-0.01%
2022/03/25	56	112.49	62.2	113.17	117.00	-6.2	18,350	-0.03%
2022/03/24	12.2	111.59	10	112.85	111.50	2.2	17,934	0.01%
2022/03/23	56	117.73	60.1	118.40	115.00	-4.1	17,788	-0.02%
2022/03/22	96	115.72	78	116.25	118.00	18	17,269	0.10%
2022/03/21	54	112.18	49	112.68	112.50	5	16,587	0.03%
2022/03/18	12.1	110.41	6.1	109.89	110.00	6	15,987	0.04%
2022/03/17	15	106.53	16.2	105.85	106.50	-1.2	15,551	-0.01%
2022/03/16	58	106.21	59	106.11	106.00	-1	15,400	-0.01%
2022/03/15	21	108.02	32	109.08	106.00	-11	15,788	-0.07%
2022/03/14	64	119.28	134.1	122.42	117.00	-70.1	15,461	-0.45%	大賣/
2022/03/11	171.1	121.92	93	122.08	122.50	78.1	15,218	0.51%	大買/
2022/03/10	63	120.42	95	120.93	119.50	-32	14,819	-0.22%
2022/03/09	91	112.55	76	112.48	116.00	15	14,134	0.11%
2022/03/08	60.1	107.87	55	109.15	105.50	5.1	13,742	0.04%
2022/03/07	7	109.93	15	107.43	105.50	-8	13,508	-0.06%
2022/03/04	115.1	113.05	161	113.40	113.00	-46	13,440	-0.34%	大買/大賣/
2022/03/03	67	111.90	30	109.37	112.00	37	13,288	0.28%
2022/03/02	30	109.05	26.3	109.10	108.50	3.8	13,178	0.03%
2022/03/01	4	110.50	9	111.06	111.00	-5	13,077	-0.04%
2022/02/25	31	112.27	17.5	110.84	110.00	13.5	13,177	0.10%
2022/02/24	16	114.00	17	113.24	113.00	-1	13,279	-0.01%
2022/02/23	70	114.89	53	114.96	114.50	17	13,465	0.13%
2022/02/22	19	111.11	14.4	110.71	110.00	4.6	13,330	0.03%
2022/02/21	22	110.34	40	111.53	110.00	-18	13,121	-0.14%
2022/02/18	30	111.15	32	111.77	114.00	-2	12,934	-0.02%
2022/02/17	26	107.35	15	111.80	112.50	11	12,625	0.09%
2022/02/16	13	103.12	18	103.47	103.00	-5	12,365	-0.04%
2022/02/15	15	102.90	15	105.30	103.00	0	12,811	0.00%
2022/02/14	5	106.00	6	105.58	105.50	-1	13,044	-0.01%
2022/02/11	66	106.99	47	106.95	106.00	19	13,289	0.14%
2022/02/10	21	105.14	36.2	103.37	104.00	-15.2	13,683	-0.11%
2022/02/09	86	104.35	80	103.21	106.00	6	13,551	0.04%
2022/02/08	27	98.05	21	98.72	101.50	6	13,291	0.05%
2022/02/07	11	93.43	10	94.85	95.40	1	12,990	0.01%
2022/01/26	14	91.76	14	92.11	92.80	0	12,748	0.00%
2022/01/25	53	94.09	52	94.66	92.30	1	12,853	0.01%
2022/01/24	29	96.07	29	96.59	95.00	0	12,721	0.00%
2022/01/21	285	99.57	299.7	99.56	99.20	-14.7	12,384	-0.12%	大買/大賣/
2022/01/20	86.2	97.27	68	95.71	98.00	18.2	11,863	0.15%
2022/01/19	213.4	95.52	217	93.29	95.70	-3.6	11,540	-0.03%	大買/大賣/
2022/01/18	31.7	90.90	36	89.59	91.20	-4.3	11,474	-0.04%
2022/01/17	138	88.99	144	87.01	89.20	-6	11,991	-0.05%	大買/大賣/
2022/01/14	20	83.83	22	81.99	83.90	-2	13,041	-0.02%
2022/01/13	2	86.05	0	0.00	86.10	2	13,178	0.02%
2022/01/12	10	87.02	10	86.55	87.00	0	13,220	0.00%
2022/01/11	20	88.00	21	88.20	86.90	-1	13,280	-0.01%
2022/01/10	20	87.23	20	87.60	87.40	0	13,273	0.00%
2022/01/07	27	86.47	23	86.80	86.30	4	13,285	0.03%
2022/01/06	1	87.50	0	0.00	89.50	1	13,263	0.01%
2022/01/05	112	90.05	113	89.99	90.20	-1	13,306	-0.01%	大買/大賣/
2022/01/04	29	89.36	27	89.46	88.80	2	13,290	0.02%
2022/01/03	187	89.29	185	89.73	89.00	2	13,260	0.02%	大買/大賣/
2021/12/30	0	0.00	1	88.10	88.20	-1	13,268	-0.01%
2021/12/29	11	87.71	12	88.39	88.70	-1	13,371	-0.01%
2021/12/28	10	88.00	11	88.25	87.70	-1	13,504	-0.01%
2021/12/27	10	87.50	11	88.26	87.50	-1	13,660	-0.01%
2021/12/24	101	87.85	100	87.98	87.70	1	13,957	0.01%	大買/
2021/12/23	3	87.57	3	86.90	87.00	0	14,098	0.00%
2021/12/22	1	86.40	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	1	84.30	86.00	-1	14,801	-0.01%
2021/12/20	11	85.14	11	85.27	85.10	0	15,089	0.00%
2021/12/16	22	89.26	22	87.99	89.20	0	16,278	0.00%
2021/12/15	2	86.90	1	87.10	86.70	1	16,645	0.01%
2021/12/14	42	87.20	19	87.53	87.00	23	16,959	0.14%
2021/12/13	47	89.00	70	88.69	89.10	-23	17,018	-0.14%
2021/12/09	96	92.07	93	91.96	88.70	3	16,870	0.02%
2021/12/08	72	89.27	71	89.12	89.30	1	16,151	0.01%
2021/12/07	19	87.69	20	88.29	87.60	-1	16,191	-0.01%
2021/12/06	45	87.66	47	88.49	89.20	-2	16,177	-0.01%
2021/12/03	20	88.05	23	88.18	87.70	-3	16,217	-0.02%
2021/12/02	2	87.50	1	87.80	86.00	1	16,447	0.01%
2021/12/01	101	88.39	101	89.00	88.50	0	16,551	0.00%	大買/大賣/
2021/11/30	127	88.17	124	88.27	88.40	3	16,673	0.02%	大買/大賣/
2021/11/29	1	86.20	0	0.00	86.50	1	16,724	0.01%
2021/11/26	39	85.22	44	85.23	85.40	-5	16,819	-0.03%
2021/11/25	22	85.64	34.2	85.89	85.80	-12.2	16,717	-0.07%
2021/11/24	43	88.45	35	89.20	87.30	8	16,584	0.05%
2021/11/23	108	89.78	119	90.22	89.50	-11	16,358	-0.07%	大買/大賣/
2021/11/22	71.2	89.72	70	90.10	88.40	1.2	15,994	0.01%
2021/11/19	118	87.37	117	87.56	87.60	1	15,509	0.01%	大買/大賣/
2021/11/18	6	84.58	4	83.50	83.50	2	15,085	0.01%
2021/11/17	3	82.07	8	82.58	82.50	-5	14,939	-0.03%
2021/11/16	0	0.00	10	81.30	82.00	-10	14,907	-0.07%
2021/11/15	35	81.13	22	80.79	81.20	13	14,880	0.09%
2021/11/12	13	82.60	76	82.86	81.50	-63	14,743	-0.43%
2021/11/11	9	89.53	10	89.40	89.40	-1	14,245	-0.01%
2021/11/10	26	87.99	131	87.65	88.40	-105	14,017	-0.75%	大賣/鉅額交易
2021/11/09	268	86.46	139	84.07	87.50	129	13,647	0.95%	大買/大賣/鉅額交易
2021/11/08	1	79.90	22	79.95	80.40	-21	12,955	-0.16%
2021/11/05	20	80.01	6	79.00	80.90	14	13,030	0.11%
2021/11/04	6	80.30	0	0.00	80.10	6	13,254	0.05%
2021/11/02	19	82.97	46	83.02	80.20	-27	13,624	-0.20%
2021/11/01	44	82.75	17	82.08	82.20	27	13,410	0.20%
2021/10/29	6	82.57	5	82.50	82.90	1	13,341	0.01%
2021/10/28	29	82.18	20.4	81.70	81.00	8.7	13,297	0.07%
2021/10/27	59	81.33	33	81.08	82.10	26	13,022	0.20%
2021/10/26	26	82.23	31	81.58	82.10	-5	12,753	-0.04%
2021/10/25	74.1	84.65	64	84.34	84.30	10.1	12,388	0.08%
2021/10/22	177	84.01	187	82.98	85.00	-10	11,636	-0.09%	大買/大賣/
2021/10/21	98.2	77.45	95	78.00	77.30	3.2	10,514	0.03%
2021/10/20	3	75.50	3.1	75.86	75.50	-0.1	10,320	0.00%
2021/10/19	5	75.00	0	0.00	75.60	5	10,344	0.05%
2021/10/18	17	72.88	19	72.64	73.10	-2	10,344	-0.02%
2021/10/15	1	72.90	3	72.80	72.90	-2	10,439	-0.02%
2021/10/14	14	71.61	19	71.92	71.40	-5	10,632	-0.05%
2021/10/13	19	72.14	46	71.81	71.80	-27	10,700	-0.25%
2021/10/12	16	73.21	77	73.85	73.00	-61	10,765	-0.57%
2021/10/08	7	75.83	3	76.50	75.90	4	10,816	0.04%
2021/10/07	9.2	76.44	1	76.10	76.50	8.2	10,886	0.07%
2021/10/06	59	74.36	41	75.35	73.80	18	11,078	0.16%
2021/10/04	14.1	74.67	17	74.31	73.60	-3	11,267	-0.03%
2021/10/01	79	75.45	56	75.06	73.60	23	11,609	0.20%
2021/09/30	13	78.25	8	78.70	79.20	5	11,868	0.04%
2021/09/29	91	79.26	95	80.02	79.00	-4	11,895	-0.03%
2021/09/28	110	82.04	65.5	83.42	79.80	44.6	11,976	0.37%	大買/
2021/09/27	71	84.01	70.1	84.38	84.30	0.9	11,730	0.01%
2021/09/24	163	82.78	174	84.28	83.70	-11	11,591	-0.09%	大買/大賣/
2021/09/23	294	82.76	291	81.89	83.30	3	11,156	0.03%	大買/大賣/
2021/09/22	102.1	79.14	128	79.63	79.80	-25.9	10,860	-0.24%	大買/大賣/
2021/09/17	57.2	77.18	95	77.71	78.80	-37.9	10,794	-0.35%
2021/09/16	5	75.40	3	76.20	76.30	2	10,785	0.02%
2021/09/15	2	73.40	1	74.70	73.90	1	11,133	0.01%
2021/09/14	10	74.90	11	75.30	74.70	-1	11,581	-0.01%
2021/09/13	17	74.71	11	75.04	74.30	6	12,616	0.05%
2021/09/10	51	75.43	49	75.80	75.30	2	13,771	0.01%
2021/09/09	42.1	74.88	47	75.21	75.10	-4.9	14,436	-0.03%
2021/09/08	37	74.60	42	74.83	73.50	-5	14,454	-0.03%
2021/09/07	60.1	76.13	112	76.26	76.60	-51.9	14,388	-0.36%	大賣/
2021/09/06	8.1	76.12	7	76.44	76.40	1.1	14,153	0.01%
2021/09/03	81	75.84	109	76.21	75.30	-28	14,045	-0.20%	大賣/
2021/09/02	286	74.76	275	73.99	74.90	11	14,085	0.08%	大買/大賣/
2021/09/01	196	73.12	195	71.93	73.10	1	14,587	0.01%	大買/大賣/
2021/08/31	1	69.40	4	69.40	69.50	-3	15,460	-0.02%
2021/08/30	14	69.36	14	68.63	69.70	0	15,755	0.00%
2021/08/26	0	0.00	3	70.00	69.80	-3	15,894	-0.02%
2021/08/25	1	70.50	17	70.02	70.50	-16	16,004	-0.10%
2021/08/24	13	69.72	10	69.81	69.80	3	16,100	0.02%
2021/08/23	0	0.00	56	72.20	72.40	-56	16,291	-0.34%
2021/08/19	13	70.82	0.2	71.40	69.80	12.8	16,604	0.08%
2021/08/18	11	67.08	11	68.05	70.70	0	16,603	0.00%
2021/08/17	61	68.28	60	67.92	67.80	1	16,693	0.01%
2021/08/16	174	68.85	178	69.00	69.50	-4	16,721	-0.02%	大買/大賣/
2021/08/13	35.2	71.47	33	71.63	71.00	2.2	16,674	0.01%
2021/08/12	126	72.49	125	72.45	72.50	1	16,647	0.01%	大買/大賣/
2021/08/11	241	72.69	210	72.70	72.30	31	16,658	0.19%	大買/大賣/
2021/08/10	48	72.72	18	73.58	73.00	30	16,637	0.18%
2021/08/09	95	78.42	85	78.68	76.80	10	16,444	0.06%
2021/08/06	22	78.10	36	78.63	79.40	-14	16,208	-0.09%
2021/08/05	50	76.64	143.7	76.66	76.80	-93.7	16,215	-0.58%	大賣/
2021/08/04	39	77.98	35	78.15	77.80	4	16,376	0.02%
2021/08/03	72	76.03	4	77.03	77.70	68	16,493	0.41%
2021/08/02	70	74.79	20	74.27	75.00	50	16,477	0.30%
2021/07/30	5	74.50	20	74.48	75.20	-15	16,684	-0.09%
2021/07/29	43	74.44	28	74.17	74.90	15	16,839	0.09%
2021/07/28	3	74.57	23	72.04	74.80	-20	17,040	-0.12%
2021/07/27	22	75.14	9	74.49	75.10	13	17,077	0.08%
2021/07/23	19	74.71	17	75.10	74.80	2	17,292	0.01%
2021/07/22	1	75.20	11	75.97	75.00	-10	17,352	-0.06%
2021/07/21	2	76.00	2	76.25	74.60	0	17,580	0.00%
2021/07/20	30	74.68	18.3	74.98	75.30	11.7	17,663	0.07%
2021/07/19	24	77.79	23	78.20	77.70	1	17,492	0.01%
2021/07/16	1	80.00	2	79.50	79.30	-1	17,445	-0.01%
2021/07/15	30	79.22	22	79.67	79.10	8	17,289	0.05%
2021/07/14	12	80.17	15	80.45	80.50	-3	17,237	-0.02%
2021/07/13	10	81.88	12	81.15	79.80	-2	17,153	-0.01%
2021/07/12	38	78.92	30.1	78.96	79.00	7.9	16,887	0.05%
2021/07/09	63	80.66	19	80.84	80.40	44	16,634	0.26%
2021/07/08	45	82.70	28	82.99	82.70	17	16,545	0.10%
2021/07/07	21	80.39	38	81.17	82.10	-17	16,131	-0.11%
2021/07/06	32.1	77.88	19	77.77	77.60	13.1	15,659	0.08%
2021/07/05	21	79.39	33	79.38	79.00	-12	15,786	-0.08%
2021/07/02	9	78.23	21.1	77.47	78.70	-12.1	15,915	-0.08%
2021/07/01	21	79.84	18	79.91	79.50	3	15,787	0.02%
2021/06/30	34	80.77	18.1	80.82	80.70	15.9	15,668	0.10%
2021/06/29	22	80.34	35	80.70	81.00	-13	15,594	-0.08%
2021/06/28	31.1	81.77	18.1	81.17	81.10	13	15,419	0.08%
2021/06/25	51	81.32	41.2	81.39	80.70	9.9	15,092	0.07%
2021/06/24	47.3	82.60	28	83.51	82.30	19.3	14,843	0.13%
2021/06/23	50	82.07	35	82.53	82.00	15	14,480	0.10%
2021/06/22	122	83.45	182	84.06	82.00	-60	14,077	-0.43%	大買/大賣/
2021/06/21	77	77.73	67	78.92	82.00	10	13,136	0.08%
2021/06/18	24	74.37	24	74.06	77.20	0	12,122	0.00%
2021/06/17	9	70.07	0	0.00	70.70	9	11,358	0.08%
2021/06/16	20	70.92	0	0.00	69.90	20	11,289	0.18%
2021/06/15	17	70.26	0	0.00	70.90	17	11,253	0.15%
2021/06/11	25	70.82	19	71.25	70.30	6	11,191	0.05%
2021/06/10	16	71.97	15	70.34	71.60	1	11,122	0.01%
2021/06/09	55	72.43	95.3	74.20	71.10	-40.3	10,849	-0.37%
2021/06/08	117	75.17	57	75.73	75.20	60	10,195	0.59%	大買/
2021/06/07	9	71.98	24	73.27	72.00	-15	9,144	-0.16%
2021/06/04	20	70.60	20	71.97	70.30	0	8,890	0.00%
2021/06/03	1	71.80	0	0.00	72.70	1	8,864	0.01%
2021/06/02	0	0.00	3	70.80	71.60	-3	8,812	-0.03%
2021/06/01	24	72.40	26.1	72.84	72.40	-2.1	8,693	-0.02%
2021/05/31	10	73.22	10	73.03	73.40	0	8,592	0.00%
2021/05/28	53	71.57	52	70.98	71.60	1	8,360	0.01%
2021/05/27	6	70.38	8	71.05	70.30	-2	8,232	-0.02%
2021/05/26	30.1	68.66	25	68.17	68.60	5.1	8,139	0.06%
2021/05/25	21.1	67.89	22	67.45	68.00	-0.9	8,104	-0.01%
2021/05/24	1	64.08	3	66.53	66.70	-2	7,970	-0.02%
2021/05/21	3	64.40	1	64.60	64.90	2	7,908	0.03%
2021/05/20	1	61.00	0	0.00	60.90	1	7,816	0.01%
2021/05/19	17	61.95	17	60.31	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	59.70	61.70	-1	7,774	-0.01%
2021/05/14	17.1	59.80	16	59.77	60.30	1.1	7,623	0.01%
2021/05/13	6.1	52.71	6	53.88	58.30	0.1	7,523	0.00%
2021/05/12	22	58.62	21	61.10	57.60	1	7,390	0.01%
2021/05/11	20	63.48	23	66.93	63.80	-3	7,200	-0.04%
2021/05/10	19	69.07	15.2	68.59	69.20	3.8	7,016	0.05%
2021/05/07	20	69.66	20.3	70.15	69.90	-0.3	6,945	0.00%
2021/05/06	35	69.06	36	69.63	69.30	-1	6,817	-0.01%
2021/05/05	7.2	69.30	24	69.82	69.20	-16.9	6,649	-0.25%
2021/05/04	8.1	65.58	1	64.60	67.60	7.1	6,458	0.11%
2021/05/03	13	68.55	17	69.71	68.10	-4	6,366	-0.06%
2021/04/29	1.1	71.96	1	70.60	71.20	0.1	6,258	0.00%
2021/04/28	0	0.00	1	70.50	71.70	-1	6,246	-0.02%
2021/04/27	30	70.65	37	70.35	70.50	-7	6,318	-0.11%
2021/04/26	4.1	69.79	4	68.80	69.60	0.1	6,166	0.00%
2021/04/23	2.1	66.05	0	0.00	66.60	2.1	6,249	0.03%
2021/04/22	19	67.03	14.2	68.42	66.60	4.8	6,534	0.07%
2021/04/21	2	69.00	0	0.00	69.10	2	7,234	0.03%
2021/04/20	0.1	69.00	0	0.00	69.90	0.1	7,608	0.00%
2021/04/19	16.1	69.14	17	68.16	69.20	-0.9	7,852	-0.01%
2021/04/16	0	0.00	2	68.30	68.40	-2	7,881	-0.03%
2021/04/15	0	0.00	1	68.60	68.30	-1	8,132	-0.01%
2021/04/14	5	67.56	2	65.45	67.80	3	8,175	0.04%
2021/04/13	2	69.30	2	69.35	69.10	0	8,190	0.00%
2021/04/12	1	69.00	1.1	70.10	68.70	-0.1	8,233	0.00%
2021/04/09	63	69.87	50.1	72.29	69.50	12.9	8,411	0.15%
2021/04/08	33	71.65	181	71.67	72.40	-148	8,130	-1.82%	大賣/鉅額交易
2021/04/07	82	68.71	1	68.90	68.90	81	7,746	1.05%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/04/01	38	67.46	30	68.25	67.40	8	7,628	0.10%
2021/03/31	0	0.00	2	67.80	68.20	-2	7,490	-0.03%
2021/03/30	10	66.80	2	66.80	66.70	8	7,394	0.11%
2021/03/29	15	67.13	2	67.25	66.50	13	7,363	0.18%
2021/03/26	2.1	67.04	2	67.45	67.20	0.1	7,317	0.00%
2021/03/25	7	66.64	9	67.04	67.20	-2	7,256	-0.03%
2021/03/24	20.1	66.43	19	66.61	66.20	1.1	7,234	0.01%
2021/03/23	23.1	67.47	21	66.50	67.80	2.1	7,203	0.03%
2021/03/19	0	0.00	1	64.60	64.80	-1	7,195	-0.01%
2021/03/18	1	64.60	0	0.00	65.20	1	7,232	0.01%
2021/03/17	1	64.30	0	0.00	64.40	1	7,289	0.01%
2021/03/16	11	64.16	10	63.80	63.80	1	7,470	0.01%
2021/03/12	18	64.12	19	64.31	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	2	62.60	63.00	-2	7,805	-0.03%
2021/03/10	16	61.24	18	61.54	61.30	-2	7,857	-0.03%
2021/03/09	39	61.36	38	62.06	61.40	1	7,927	0.01%
2021/03/08	1	63.30	0	0.00	63.20	1	8,023	0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	3	64.60	1	64.30	64.50	2	8,237	0.02%
2021/03/03	2	65.10	0	0.00	65.50	2	8,315	0.02%
2021/03/02	2	66.55	2	66.05	65.60	0	8,419	0.00%
2021/02/26	9	67.59	2	66.85	66.40	7	8,549	0.08%
2021/02/25	0	0.00	1	67.70	66.90	-1	8,558	-0.01%
2021/02/24	0	0.00	4	66.80	66.80	-4	8,717	-0.05%
2021/02/23	0	0.00	0.1	68.00	68.20	-0.1	9,257	0.00%
2021/02/22	6	68.62	0	0.00	68.70	6	9,584	0.06%
2021/02/19	2	67.75	3	68.30	68.30	-1	9,872	-0.01%
2021/02/18	0	0.00	5	67.20	67.60	-5	10,254	-0.05%
2021/02/17	0.1	66.00	0	0.00	66.90	0.1	10,855	0.00%
2021/02/04	17	64.32	15	64.30	64.30	2	12,974	0.02%
2021/02/03	7	65.81	7	65.96	65.40	0	13,374	0.00%
2021/02/02	15	66.00	21	65.65	65.90	-6	13,777	-0.04%
2021/02/01	11	64.95	4	65.80	65.20	7	14,253	0.05%
2021/01/29	33	66.49	37	66.85	65.90	-4	14,457	-0.03%
2021/01/28	20	66.22	14	66.54	66.10	6	14,525	0.04%
2021/01/27	11	68.86	13	68.86	68.80	-2	14,495	-0.01%
2021/01/26	14	68.43	13	69.58	68.30	1	14,520	0.01%
2021/01/22	2	68.90	2	70.10	70.20	0	14,602	0.00%
2021/01/21	21	69.19	19	69.73	69.30	2	14,671	0.01%
2021/01/20	32	70.06	25	70.64	68.20	7	14,673	0.05%
2021/01/19	17	73.33	19.5	73.85	72.90	-2.5	14,604	-0.02%
2021/01/18	48	74.23	45.5	74.46	73.50	2.5	14,768	0.02%
2021/01/15	96.1	74.35	73	74.78	74.70	23.1	14,622	0.16%
2021/01/14	55.9	74.42	42.5	73.94	75.50	13.4	14,387	0.09%
2021/01/13	17.5	70.77	20	70.95	71.00	-2.5	13,677	-0.02%
2021/01/12	5	67.74	4	69.10	68.10	1	13,374	0.01%
2021/01/11	2	66.40	2	67.30	67.00	0	13,214	0.00%
2021/01/08	3	67.80	7	67.61	67.90	-4	13,389	-0.03%
2021/01/07	3	64.80	6	65.37	65.40	-3	13,648	-0.02%
2021/01/06	3	66.00	3	64.20	64.30	0	14,153	0.00%
2021/01/05	2	65.70	2	65.70	65.70	0	14,123	0.00%
2021/01/04	7	65.43	4	66.80	67.50	3	14,245	0.02%
2020/12/29	0	0.00	3	67.30	67.00	-3	14,523	-0.02%
2020/12/28	2	66.80	1	67.40	66.80	1	14,671	0.01%
2020/12/25	1	67.90	2	68.00	67.60	-1	14,938	-0.01%
2020/12/24	1	68.20	3	68.63	68.60	-2	15,244	-0.01%
2020/12/23	1	66.60	4	67.53	67.60	-3	15,581	-0.02%
2020/12/22	1	67.50	1	66.10	66.10	0	16,127	0.00%
2020/12/21	2	66.75	0	0.00	66.70	2	16,746	0.01%
2020/12/18	0	0.00	1	67.20	67.40	-1	17,535	-0.01%
2020/12/17	2	67.80	1	68.40	68.10	1	17,866	0.01%
2020/12/16	16	67.12	14	66.90	67.10	2	18,054	0.01%
2020/12/15	14	67.17	20	67.56	67.10	-6	18,176	-0.03%
2020/12/14	10	69.30	1	70.10	69.40	9	18,524	0.05%
2020/12/11	19	69.01	24	68.58	69.00	-5	18,674	-0.03%
2020/12/10	16	69.04	19	69.02	69.00	-3	18,797	-0.02%
2020/12/09	15	71.43	11	71.40	71.40	4	18,740	0.02%
2020/12/08	33	72.04	36	72.36	72.70	-3	18,731	-0.02%
2020/12/07	11	70.75	10	70.32	70.70	1	18,804	0.01%
2020/12/04	28	71.09	23	70.97	71.00	5	18,833	0.03%
2020/12/03	10	71.84	8	71.23	71.90	2	19,037	0.01%
2020/12/02	27	72.81	26	73.22	72.20	1	19,184	0.01%
2020/12/01	6	72.90	25	72.10	72.50	-19	19,539	-0.10%
2020/11/30	7	74.76	5	74.06	73.90	2	19,890	0.01%
2020/11/27	3	74.10	13	74.25	75.00	-10	20,117	-0.05%
2020/11/26	2	74.80	4	75.05	74.80	-2	20,501	-0.01%
2020/11/25	21	75.53	16	75.34	74.90	5	21,382	0.02%
2020/11/24	18	76.25	18	76.70	76.50	0	21,732	0.00%
2020/11/23	7	76.69	29	77.25	77.20	-22	22,195	-0.10%
2020/11/20	69	77.32	43	77.29	76.50	26	22,460	0.12%
2020/11/19	20	76.95	72	76.93	77.00	-52	22,771	-0.23%
2020/11/18	103	75.83	83.1	75.27	75.60	19.9	23,466	0.08%	大買/
2020/11/17	106.1	75.06	68	74.80	73.90	38.1	24,136	0.16%	大買/
2020/11/16	47	76.43	33	76.81	77.30	14	25,310	0.06%
2020/11/13	55	76.34	91	77.10	74.90	-36	25,493	-0.14%
2020/11/12	114	74.54	78	74.83	77.00	36	24,786	0.15%	大買/
2020/11/11	22	70.50	20	70.58	70.00	2	24,383	0.01%
2020/11/10	30	71.95	123	72.67	71.80	-93	25,039	-0.37%	大賣/
2020/11/09	102	72.08	30	71.18	71.70	72	25,864	0.28%	大買/
2020/11/06	38	69.53	39	70.00	68.00	-1	26,161	0.00%
2020/11/05	5	69.02	4	69.13	69.00	1	26,226	0.00%
2020/11/04	3	67.40	4	67.73	68.40	-1	26,856	0.00%
2020/11/03	1	66.30	4	66.98	67.30	-3	26,893	-0.01%
2020/11/02	2	66.40	1	66.10	66.10	1	26,996	0.00%
2020/10/30	24	67.30	26	67.48	67.30	-2	27,133	-0.01%
2020/10/29	8	67.00	12	66.17	68.00	-4	27,175	-0.01%
2020/10/28	21	68.14	23	68.31	68.10	-2	27,176	-0.01%
2020/10/27	26	70.24	20	70.44	70.10	6	27,215	0.02%
2020/10/26	9	71.36	11	71.13	70.70	-2	27,195	-0.01%
2020/10/23	66	69.75	67	69.53	69.60	-1	27,086	0.00%
2020/10/22	22	67.88	24	67.42	68.00	-2	27,254	-0.01%
2020/10/21	1	69.60	0	0.00	68.60	1	27,374	0.00%
2020/10/20	11	69.87	13	70.02	69.20	-2	27,694	-0.01%
2020/10/19	7	69.76	5	70.04	70.40	2	28,158	0.01%
2020/10/16	24	68.56	17	68.62	68.10	7	28,794	0.02%
2020/10/15	48	71.56	98	70.55	70.00	-50	29,137	-0.17%
2020/10/14	244	74.25	161	72.37	74.50	83	28,840	0.29%	大買/大賣/
2020/10/13	6	69.50	13	68.93	69.90	-7	28,733	-0.02%
2020/10/12	14	69.40	28	69.46	69.80	-14	29,228	-0.05%
2020/10/08	20	68.23	22	68.45	68.00	-2	29,995	-0.01%
2020/10/07	163	69.22	170	68.72	69.20	-7	30,206	-0.02%	大買/大賣/
2020/10/06	9	68.09	32	68.42	68.40	-23	30,579	-0.08%
2020/10/05	4	67.95	0	0.00	68.00	4	31,163	0.01%
2020/09/30	59	66.23	22	65.93	67.10	37	31,334	0.12%
2020/09/29	20	66.70	24	66.10	66.40	-4	31,472	-0.01%
2020/09/28	10	65.00	22	65.08	65.00	-12	31,283	-0.04%
2020/09/25	84	65.79	78	66.23	65.20	6	31,030	0.02%
2020/09/24	94	67.90	75	70.85	65.30	19	30,665	0.06%
2020/09/23	93	71.68	84	71.57	71.00	9	30,315	0.03%
2020/09/22	12	68.99	11	70.22	68.70	1	29,766	0.00%
2020/09/21	4	68.83	43	69.16	68.40	-39	29,502	-0.13%
2020/09/18	30	68.90	7	69.00	67.30	23	29,308	0.08%
2020/09/17	27	68.16	26	67.89	67.60	1	29,221	0.00%
2020/09/16	16	66.24	23	66.60	66.40	-7	28,932	-0.02%
2020/09/15	3	65.47	8	65.75	65.30	-5	28,897	-0.02%
2020/09/14	87	64.54	88	64.10	64.60	-1	28,820	0.00%
2020/09/11	25	62.70	24	62.99	62.50	1	28,735	0.00%
2020/09/10	65	64.57	63	65.02	64.10	2	28,654	0.01%
2020/09/09	49	64.18	49	64.59	64.20	0	28,507	0.00%
2020/09/08	27	64.87	19	64.59	65.00	8	28,407	0.03%
2020/09/07	67	66.66	61	67.27	66.20	6	28,177	0.02%
2020/09/04	28	67.83	50	68.89	68.10	-22	28,119	-0.08%
2020/09/03	53	68.30	61	68.79	67.10	-8	27,748	-0.03%
2020/09/02	10	67.57	15.5	67.18	67.80	-5.5	27,642	-0.02%
2020/09/01	49	67.60	30	68.17	67.20	19	27,412	0.07%
2020/08/31	27	68.01	26	68.26	70.20	1	27,002	0.00%
2020/08/28	30	64.53	28	64.91	64.60	2	26,195	0.01%
2020/08/27	33	68.00	33	68.15	67.40	0	25,895	0.00%
2020/08/26	17	67.89	19	67.98	67.70	-2	25,662	-0.01%
2020/08/25	40	66.92	51	67.20	68.50	-11	25,463	-0.04%
2020/08/24	60	65.36	50	66.25	64.70	10	24,705	0.04%
2020/08/21	97	61.51	91	62.11	63.80	6	24,012	0.02%
2020/08/20	82	61.42	73	61.33	58.50	9	23,083	0.04%
2020/08/19	62	60.66	81	60.56	62.90	-19	21,579	-0.09%
2020/08/18	12	56.62	6	56.88	57.20	6	20,906	0.03%
2020/08/17	79	57.04	67	57.53	56.50	12	20,757	0.06%
2020/08/14	39	55.77	41	55.87	56.60	-2	20,204	-0.01%
2020/08/13	50	54.66	57	54.84	55.60	-7	19,182	-0.04%
2020/08/12	17	48.29	26	47.92	50.60	-9	18,005	-0.05%
2020/08/11	76	45.92	65	46.10	46.05	11	17,380	0.06%
2020/08/10	36	49.31	80	49.92	47.20	-44	17,219	-0.26%
2020/08/07	41	46.95	50	46.63	47.05	-9	16,564	-0.05%
2020/08/06	35	46.57	192	46.26	46.55	-157	16,500	-0.95%	大賣/鉅額交易
2020/08/05	220	46.84	32	46.81	47.30	188	16,438	1.14%	大買/鉅額交易
2020/08/04	17	45.26	24	45.25	45.30	-7	16,386	-0.04%
2020/08/03	16	45.90	18	46.33	45.85	-2	16,611	-0.01%
2020/07/31	9	47.03	2	47.20	47.20	7	16,589	0.04%
2020/07/30	32	46.24	33	46.22	46.25	-1	16,571	-0.01%
2020/07/29	50	46.54	49	46.62	46.20	1	16,763	0.01%
2020/07/28	35	47.03	17	46.87	46.00	18	16,880	0.11%
2020/07/27	32	47.89	28	48.20	47.95	4	16,831	0.02%
2020/07/24	20	48.75	18	49.58	48.55	2	16,843	0.01%
2020/07/23	25	51.13	24	51.35	50.90	1	16,970	0.01%
2020/07/22	64	51.77	96	49.98	52.30	-32	16,677	-0.19%
2020/07/21	80	48.88	65	48.54	48.30	15	16,103	0.09%
2020/07/17	15	46.52	22	46.18	46.45	-7	15,672	-0.04%
2020/07/16	38	46.30	34	46.75	47.45	4	15,488	0.03%
2020/07/15	75	46.72	65	46.31	45.20	10	15,185	0.07%
2020/07/14	17	44.87	220	45.27	45.00	-203	14,389	-1.41%	大賣/鉅額交易
2020/07/13	360	44.83	155	44.05	45.40	205	14,459	1.42%	大買/大賣/鉅額交易
2020/07/10	23	42.69	20	43.24	42.00	3	14,131	0.02%
2020/07/09	21	43.10	25	42.51	43.15	-4	13,294	-0.03%
2020/07/08	15	42.61	19	42.59	42.60	-4	12,977	-0.03%
2020/07/06	1	41.35	1	41.20	41.35	0	12,500	0.00%
2020/07/03	7	41.30	2	40.85	40.85	5	12,477	0.04%
2020/07/02	29	42.01	28	42.18	41.85	1	12,472	0.01%
2020/07/01	3	42.62	9	42.58	42.45	-6	12,266	-0.05%
2020/06/30	2	41.40	0	0.00	41.75	2	12,036	0.02%
2020/06/29	2	40.98	5	40.50	40.75	-3	11,980	-0.03%
2020/06/24	1	40.80	8.7	40.83	40.95	-7.7	11,969	-0.06%
2020/06/23	13	41.47	5	41.35	41.25	8	11,948	0.07%
2020/06/22	46	41.41	42	41.49	41.25	4	11,901	0.03%
2020/06/19	11	41.71	3	41.70	41.35	8	11,909	0.07%
2020/06/17	0	0.00	2	40.90	40.95	-2	12,031	-0.02%
2020/06/16	3	40.45	2	40.70	40.70	1	12,087	0.01%
2020/06/15	1	40.05	0	0.00	39.40	1	12,332	0.01%
2020/06/11	17	39.82	17	41.06	39.75	0	12,588	0.00%
2020/06/10	6	41.61	5	41.20	41.70	1	12,541	0.01%
2020/06/09	39	41.40	39	41.51	41.00	0	12,650	0.00%
2020/06/08	36	40.86	36	41.08	40.85	0	12,472	0.00%
2020/06/04	27	40.85	34	40.89	40.85	-7	13,067	-0.05%
2020/06/03	60	42.09	63	41.63	42.10	-3	13,037	-0.02%
2020/06/02	1	41.95	30.3	41.44	41.70	-29.3	12,930	-0.23%
2020/06/01	2	40.30	12	40.28	40.55	-10	12,683	-0.08%
2020/05/29	1	38.80	2	39.95	39.95	-1	12,475	-0.01%
2020/05/28	2	39.00	8	38.94	38.60	-6	12,399	-0.05%
2020/05/27	1	38.00	7	37.80	37.60	-6	12,113	-0.05%
2020/05/25	20	37.48	20	36.64	37.55	0	12,468	0.00%
2020/05/22	23	37.48	35	37.86	37.35	-12	12,402	-0.10%
2020/05/21	19	39.36	0	0.00	39.50	19	12,280	0.15%
2020/05/20	1	36.90	0	0.00	37.80	1	12,207	0.01%
2020/05/15	0	0.00	3	39.42	38.40	-3	12,003	-0.02%
2020/05/14	30	39.59	20	40.20	39.15	10	11,890	0.08%
2020/05/13	17	40.56	11	40.24	40.55	6	11,850	0.05%
2020/05/12	18	40.51	17	40.41	40.55	1	12,061	0.01%
2020/05/11	1	40.80	0	0.00	40.85	1	12,049	0.01%
2020/05/08	21	41.15	4	41.01	40.70	17	11,921	0.14%
2020/05/07	9	41.69	1	41.65	41.95	8	11,597	0.07%
2020/05/06	18	41.47	18	41.53	41.50	0	11,546	0.00%
2020/05/05	24	42.09	39	42.15	42.00	-15	11,485	-0.13%
2020/05/04	66	41.81	78	41.28	41.80	-12	11,259	-0.11%
2020/04/30	27	40.45	11	40.93	40.80	16	11,025	0.15%
2020/04/29	21	40.15	14	40.10	40.30	7	10,904	0.06%
2020/04/28	11	40.20	88	39.54	39.75	-77	10,784	-0.71%
2020/04/27	0	0.00	1	38.10	38.65	-1	10,366	-0.01%
2020/04/24	0	0.00	2	37.00	37.30	-2	10,092	-0.02%
2020/04/23	49	36.70	66	36.62	36.60	-17	9,900	-0.17%
2020/04/22	13	35.16	1	35.60	36.95	12	9,717	0.12%
2020/04/21	16	36.04	32	36.02	35.70	-16	9,526	-0.17%
2020/04/20	102	36.88	2	36.45	37.50	100	9,273	1.08%	大買/
2020/04/17	11	35.58	9	35.33	35.25	2	9,003	0.02%
2020/04/16	5	34.86	40	35.65	35.10	-35	8,806	-0.40%
2020/04/15	29	33.75	0	0.00	33.75	29	8,357	0.35%
2020/04/10	1	32.10	1	32.30	32.15	0	8,352	0.00%
2020/04/09	19	31.75	19	31.96	31.75	0	8,484	0.00%
2020/04/08	1	32.40	0	0.00	32.50	1	8,949	0.01%
2020/04/07	39	32.78	33	32.68	32.80	6	8,900	0.07%
2020/04/06	0	0.00	102	30.51	31.30	-102	8,739	-1.17%	大賣/鉅額交易
2020/04/01	134	30.23	32	29.99	30.25	102	8,689	1.17%	大買/鉅額交易
2020/03/31	21	30.05	21	29.85	30.15	0	8,806	0.00%
2020/03/30	3	29.40	5	29.40	29.95	-2	8,808	-0.02%
2020/03/27	48	29.24	41	29.91	29.00	7	8,801	0.08%
2020/03/26	1	28.95	5	30.07	30.10	-4	8,744	-0.05%
2020/03/25	102	29.56	105	29.71	29.55	-3	8,716	-0.03%	大買/大賣/
2020/03/24	4	29.29	4	29.63	29.10	0	8,576	0.00%
2020/03/23	16	28.53	25	28.44	28.55	-9	8,410	-0.11%
2020/03/20	11	28.00	7	28.08	28.40	4	8,459	0.05%
2020/03/19	80	25.49	96	26.14	25.85	-16	8,513	-0.19%
2020/03/18	35	27.61	34	27.64	27.50	1	8,237	0.01%
2020/03/17	2	27.05	2	27.25	27.00	0	8,057	0.00%
2020/03/16	47	29.65	27	30.08	28.75	20	7,850	0.25%
2020/03/13	2	29.28	2	29.00	30.20	0	7,705	0.00%
2020/03/12	5	32.66	9	33.38	32.20	-4	7,463	-0.05%
2020/03/11	33	34.97	116	35.89	34.50	-83	7,255	-1.14%	大賣/
2020/03/10	89	35.01	5	33.15	35.15	84	6,764	1.24%
2020/03/09	25	32.45	23	33.60	32.45	2	6,540	0.03%
2020/03/06	0	0.00	10	34.33	34.45	-10	6,403	-0.16%
2020/03/05	0	0.00	5	33.90	34.10	-5	6,383	-0.08%
2020/03/03	0	0.00	5	33.35	33.00	-5	6,295	-0.08%
2020/03/02	5	32.50	0	0.00	32.55	5	6,250	0.08%
2020/02/27	37	33.02	37	34.01	33.00	0	6,202	0.00%
2020/02/26	55	34.75	55	34.64	34.80	0	6,050	0.00%
2020/02/25	0	0.00	5	33.32	33.60	-5	5,733	-0.09%
2020/02/21	48	33.84	68	33.66	33.80	-20	5,650	-0.35%
2020/02/20	15	34.53	5	34.45	34.45	10	5,563	0.18%
2020/02/18	0	0.00	5	34.80	34.80	-5	5,584	-0.09%
2020/02/17	15	34.68	5	34.95	34.55	10	5,624	0.18%
2020/02/14	21	34.90	0	0.00	34.95	21	5,613	0.37%
2020/02/13	16	35.39	6	35.69	35.00	10	5,576	0.18%
2020/02/12	3	33.45	0	0.00	33.80	3	5,354	0.06%
2020/02/11	7	33.55	7	33.60	33.55	0	5,358	0.00%
2020/02/05	1	33.55	0	0.00	33.75	1	5,462	0.02%
2020/01/31	2	34.70	1	34.55	34.15	1	5,387	0.02%
2020/01/14	6	40.08	6	40.05	40.10	0	6,268	0.00%
2020/01/10	0	0.00	1	39.10	39.15	-1	6,470	-0.02%
2020/01/08	19	39.20	19	39.55	39.20	0	6,725	0.00%
2020/01/07	20	39.67	20	39.53	39.65	0	6,833	0.00%
2020/01/06	1	39.95	0	0.00	39.90	1	7,035	0.01%
2020/01/03	4	42.10	0	0.00	41.25	4	7,078	0.06%
2020/01/02	31	42.89	39	43.12	42.75	-8	7,238	-0.11%
2019/12/31	0	0.00	10	41.11	41.65	-10	7,322	-0.14%
2019/12/26	12	42.39	0	0.00	42.00	12	7,832	0.15%
2019/12/25	9	41.70	9	42.00	41.70	0	7,730	0.00%
2019/12/20	9	41.13	9	41.00	41.15	0	7,907	0.00%
2019/12/17	22	40.59	23	41.00	40.50	-1	8,126	-0.01%
2019/12/16	11	40.80	21	40.96	41.00	-10	8,033	-0.12%
2019/12/13	5	39.35	0	0.00	39.20	5	7,981	0.06%
2019/12/09	11	40.27	9	40.25	40.30	2	8,590	0.02%
2019/12/05	9	39.42	9	39.40	39.40	0	8,762	0.00%
2019/12/02	23	39.00	23	38.55	39.00	0	9,258	0.00%
2019/11/29	115	40.10	22	40.09	39.65	93	9,350	0.99%	大買/
2019/11/28	20	39.66	20	39.63	39.65	0	9,492	0.00%
2019/11/27	0	0.00	10	40.20	39.90	-10	9,802	-0.10%
2019/11/22	0	0.00	93	39.80	39.70	-93	10,423	-0.89%
2019/11/21	1	39.95	1	39.80	40.05	0	10,597	0.00%
2019/11/20	20	40.15	20	40.06	40.15	0	10,987	0.00%
2019/11/19	1	40.70	0	0.00	40.75	1	11,840	0.01%
2019/11/15	0	0.00	1	41.20	40.95	-1	12,525	-0.01%
2019/11/14	21	40.09	20	39.83	40.10	1	12,677	0.01%
2019/11/13	71	40.59	18	40.53	40.50	53	12,965	0.41%
2019/11/11	4	40.54	2	41.30	40.40	2	13,830	0.01%
2019/11/08	28	41.53	80	40.75	41.55	-52	14,430	-0.36%
2019/11/07	21	41.05	23	40.87	41.05	-2	14,941	-0.01%
2019/11/06	13	42.24	4	42.50	42.00	9	15,631	0.06%
2019/11/04	5	41.90	5	42.05	41.75	0	16,127	0.00%
2019/11/01	53	41.34	29	41.20	41.55	24	16,260	0.15%
2019/10/31	75	41.73	108	41.98	41.70	-33	16,596	-0.20%	大賣/
2019/10/30	0	0.00	54	41.92	42.55	-54	17,041	-0.32%
2019/10/29	11	42.42	51	42.10	41.95	-40	17,608	-0.23%
2019/10/28	1	43.10	0	0.00	43.10	1	18,339	0.01%
2019/10/25	14	43.51	125	43.44	43.35	-111	18,774	-0.59%	大賣/鉅額交易
2019/10/24	200	43.96	4	42.95	44.10	196	18,821	1.04%	大買/鉅額交易
2019/10/23	22	43.00	44	43.54	43.00	-22	19,290	-0.11%
2019/10/22	9	43.62	8	43.76	43.70	1	20,332	0.00%
2019/10/21	18	43.14	19	42.95	43.15	-1	20,961	0.00%
2019/10/18	10	43.55	0	0.00	43.30	10	21,070	0.05%
2019/10/17	10	43.18	0	0.00	43.05	10	21,110	0.05%
2019/10/16	32	42.85	34	42.91	42.75	-2	21,209	-0.01%
2019/10/15	26	42.67	26	43.04	42.65	0	21,148	0.00%
2019/10/14	26	42.94	23	43.10	42.90	3	21,185	0.01%
2019/10/09	28	42.65	30	42.22	42.65	-2	21,276	-0.01%
2019/10/08	32	42.48	28	42.49	42.40	4	21,402	0.02%
2019/10/07	41	43.58	39	43.78	42.45	2	21,383	0.01%
2019/10/04	0	0.00	4	41.94	41.85	-4	20,979	-0.02%
2019/10/03	3	40.92	2	41.30	41.90	1	21,015	0.00%
2019/10/02	66	40.67	70	40.60	41.10	-4	21,005	-0.02%
2019/09/27	1	37.85	1	39.30	38.00	0	21,298	0.00%
2019/09/26	21	39.40	21	39.45	39.40	0	21,422	0.00%
2019/09/19	1	40.90	0	0.00	40.80	1	23,402	0.00%
2019/09/17	15	40.81	15	41.20	40.70	0	23,761	0.00%
2019/09/16	3	43.05	4	42.75	42.55	-1	23,913	0.00%
2019/09/12	1	43.20	0	0.00	42.85	1	24,520	0.00%
2019/09/11	57	42.44	57	42.60	42.45	0	25,611	0.00%
2019/09/10	16	42.11	15	42.23	42.00	1	25,918	0.00%
2019/09/09	31	42.86	140	43.56	42.65	-109	25,965	-0.42%	大賣/鉅額交易
2019/09/06	217	43.20	109.5	43.24	43.25	107.5	25,997	0.41%	大買/大賣/鉅額交易
2019/09/05	16	42.36	17	42.49	42.30	-1	25,903	0.00%
2019/09/04	60	42.10	60	41.75	42.15	0	25,949	0.00%
2019/09/03	73	41.48	73	41.62	41.30	0	26,333	0.00%
2019/09/02	25	41.91	25	41.77	42.45	0	26,674	0.00%
2019/08/30	60	42.01	65	41.87	42.20	-5	26,552	-0.02%
2019/08/29	4	43.15	0	0.00	43.05	4	26,357	0.02%
2019/08/28	10	42.95	10	42.90	42.90	0	26,289	0.00%
2019/08/27	46	44.53	46	44.94	43.70	0	26,151	0.00%
2019/08/26	86	43.88	86	44.04	44.00	0	26,124	0.00%
2019/08/23	131	44.93	139	45.58	44.90	-8	26,066	-0.03%	大買/大賣/
2019/08/22	36	45.43	154	45.26	44.85	-118	25,859	-0.46%	大賣/鉅額交易
2019/08/21	252	44.05	137	43.66	44.55	115	25,391	0.45%	大買/大賣/鉅額交易
2019/08/20	73	43.65	56	43.97	42.80	17	25,310	0.07%
2019/08/19	31	43.55	29	43.53	43.55	2	25,354	0.01%
2019/08/16	70	43.96	73	44.08	43.45	-3	25,543	-0.01%
2019/08/15	47	42.78	44	43.21	42.90	3	25,530	0.01%
2019/08/14	42	43.88	40	44.02	43.75	2	25,824	0.01%
2019/08/13	235	43.48	238	43.31	43.70	-3	25,797	-0.01%	大買/大賣/
2019/08/12	95	42.72	96	42.92	42.40	-1	25,834	0.00%
2019/08/08	183	41.77	181	40.73	42.30	2	25,657	0.01%	大買/大賣/
2019/08/07	64	39.52	64	39.81	39.20	0	25,226	0.00%
2019/08/06	281	39.19	284	38.35	39.05	-3	25,345	-0.01%	大買/大賣/
2019/08/05	31	39.10	31	39.40	38.90	0	25,307	0.00%
2019/08/02	168	39.51	159	39.55	39.10	9	25,515	0.04%	大買/大賣/
2019/08/01	21	40.69	16	40.83	40.80	5	25,667	0.02%
2019/07/31	37	40.42	36	40.77	40.60	1	25,540	0.00%
2019/07/30	13	42.73	14	42.29	40.95	-1	25,754	0.00%
2019/07/29	121	46.21	142	46.21	45.45	-21	25,319	-0.08%	大買/大賣/
2019/07/26	170	45.20	171	45.65	45.30	-1	25,442	0.00%	大買/大賣/
2019/07/25	117	45.94	222	46.67	45.70	-105	25,583	-0.41%	大買/大賣/鉅額交易
2019/07/24	389	46.09	285	44.95	46.90	104	25,527	0.41%	大買/大賣/鉅額交易
2019/07/23	229	43.00	238	43.80	43.20	-9	24,542	-0.04%	大買/大賣/
2019/07/22	200	41.21	200	40.88	41.40	0	23,868	0.00%	大買/大賣/
2019/07/19	80	40.47	80	41.01	40.25	0	23,885	0.00%
2019/07/18	35	39.85	35	40.74	39.85	0	23,960	0.00%
2019/07/17	150	40.66	150	40.80	40.80	0	24,172	0.00%	大買/大賣/
2019/07/16	75	41.29	138	41.77	41.05	-63	24,273	-0.26%	大賣/
2019/07/15	193	41.99	131	41.67	41.90	62	25,003	0.25%	大買/大賣/
2019/07/12	154	41.01	153	41.89	41.00	1	25,090	0.00%	大買/大賣/
2019/07/11	280	41.40	280	41.29	41.45	0	25,498	0.00%	大買/大賣/
2019/07/10	151	40.70	152	40.46	40.80	-1	25,661	0.00%	大買/大賣/
2019/07/09	101	39.92	100	39.67	39.90	1	26,240	0.00%	大買/
2019/07/08	97	40.06	93	40.81	40.20	4	26,796	0.01%
2019/07/05	119	40.81	123	41.38	40.55	-4	26,878	-0.01%	大買/大賣/
2019/07/04	115	41.09	145	40.99	41.15	-30	26,671	-0.11%	大買/大賣/
2019/07/03	80	41.33	72	42.41	41.00	8	26,902	0.03%
2019/07/02	7	42.76	28	42.73	42.80	-21	26,904	-0.08%
2019/07/01	50	41.62	56	41.30	42.25	-6	26,499	-0.02%
2019/06/28	65	38.67	65	38.89	38.45	0	26,440	0.00%
2019/06/27	18	38.54	21	38.54	38.50	-3	26,382	-0.01%
2019/06/26	96	38.16	98	38.06	38.95	-2	26,184	-0.01%
2019/06/25	29	38.69	25	38.81	38.10	4	25,692	0.02%
2019/06/24	86	38.34	88	38.17	38.90	-2	25,466	-0.01%
2019/06/21	36	38.81	34	38.88	38.00	2	25,449	0.01%
2019/06/20	12	37.78	18	38.79	39.00	-6	25,223	-0.02%
2019/06/19	34	37.74	36	37.73	37.90	-2	25,180	-0.01%
2019/06/18	8	35.30	1	35.90	35.35	7	24,982	0.03%
2019/06/17	2	34.80	1	35.60	35.60	1	24,647	0.00%
2019/06/14	6	35.48	0	0.00	35.10	6	24,735	0.02%
2019/06/13	2	35.70	10	35.66	35.95	-8	24,689	-0.03%
2019/06/12	1	35.35	16	35.58	35.55	-15	24,771	-0.06%
2019/06/11	3	35.93	16	35.40	36.15	-13	24,897	-0.05%
2019/06/10	1	35.90	89	34.14	35.90	-88	24,438	-0.36%
2019/06/06	2	32.35	26	32.29	32.80	-24	24,129	-0.10%
2019/06/05	0	0.00	1	33.25	32.30	-1	24,125	0.00%
2019/06/03	0	0.00	3	32.92	32.70	-3	24,303	-0.01%
2019/05/31	91	33.54	19	33.63	33.60	72	24,420	0.29%
2019/05/30	3	32.65	42	32.63	32.55	-39	24,453	-0.16%
2019/05/29	0	0.00	30	31.84	32.30	-30	24,765	-0.12%
2019/05/28	26	32.95	23	32.80	32.60	3	25,141	0.01%
2019/05/27	0	0.00	4	32.06	32.50	-4	25,170	-0.02%
2019/05/24	11	33.95	10	33.30	32.20	1	25,386	0.00%
2019/05/23	5	32.43	4	32.65	32.95	1	25,066	0.00%
2019/05/22	141	34.87	20	34.68	34.25	121	24,779	0.49%	大買/鉅額交易
2019/05/21	104	35.33	105	35.28	35.60	-1	24,518	0.00%	大買/大賣/
2019/05/20	5	34.87	5	34.55	34.35	0	24,024	0.00%
2019/05/17	14	37.70	6	38.33	36.00	8	23,691	0.03%
2019/05/16	21	40.89	62	40.56	39.70	-41	23,149	-0.18%
2019/05/15	64	42.28	4	42.38	41.95	60	22,880	0.26%
2019/05/14	19	41.57	24	41.45	42.50	-5	22,821	-0.02%
2019/05/13	3	40.10	3	40.98	40.10	0	22,711	0.00%
2019/05/10	6	41.04	10	40.35	40.80	-4	22,735	-0.02%
2019/05/09	5	40.90	7	41.45	40.00	-2	22,433	-0.01%
2019/05/08	22	42.68	0	0.00	42.65	22	21,888	0.10%
2019/05/07	8	44.71	5	45.05	42.85	3	21,520	0.01%
2019/05/06	0	0.00	1	44.15	44.40	-1	20,771	0.00%
2019/05/03	8	44.31	17	44.25	44.05	-9	20,311	-0.04%
2019/05/02	81	43.02	3	43.00	42.85	78	19,694	0.40%
2019/04/30	11	41.77	13	41.98	42.80	-2	19,425	-0.01%
2019/04/29	3	39.48	6	39.63	40.00	-3	18,879	-0.02%
2019/04/26	4	39.88	3	39.78	39.80	1	18,621	0.01%
2019/04/25	1	39.90	4	40.45	41.20	-3	18,384	-0.02%
2019/04/23	6	39.97	5	39.88	40.30	1	17,968	0.01%
2019/04/22	6	41.64	4	42.30	41.75	2	17,814	0.01%
2019/04/19	33	43.67	21	43.88	42.00	12	17,647	0.07%
2019/04/18	3	42.73	3	42.93	42.80	0	16,714	0.00%
2019/04/17	6	43.31	20	43.63	43.25	-14	16,338	-0.09%
2019/04/16	7	42.31	5	41.59	41.50	2	15,775	0.01%
2019/04/15	12	42.05	5	41.97	42.90	7	15,316	0.05%
2019/04/12	1	40.10	3	37.79	39.15	-2	14,558	-0.01%
2019/04/11	3	37.05	8	36.88	37.00	-5	13,796	-0.04%
2019/04/10	0	0.00	1	35.95	35.80	-1	13,578	-0.01%
2019/04/09	5	36.08	102	38.14	36.00	-97	13,459	-0.72%	大賣/
2019/04/08	103	37.20	9	36.85	36.70	94	13,052	0.72%	大買/
2019/04/02	8	36.66	9	36.81	35.50	-1	12,819	-0.01%
2019/04/01	0	0.00	6	34.83	34.95	-6	12,422	-0.05%
2019/03/28	9	34.31	2	33.30	34.55	7	12,263	0.06%
2019/03/26	7	34.59	0	0.00	34.40	7	12,030	0.06%
2019/03/25	22	35.28	21	35.40	35.20	1	11,929	0.01%
2019/03/22	8	35.98	16	35.19	35.20	-8	11,773	-0.07%
2019/03/21	83	35.10	275	34.71	36.45	-192	11,187	-1.72%	大賣/鉅額交易
2019/03/20	92	33.14	44	33.24	33.15	48	10,221	0.47%
2019/03/19	43	32.99	17	33.23	32.60	26	10,131	0.26%
2019/03/18	112	32.81	3	32.82	32.80	109	9,959	1.09%	大買/鉅額交易
2019/03/15	4	32.39	2	32.40	32.00	2	9,958	0.02%
2019/03/14	10	33.38	17	33.79	33.35	-7	9,769	-0.07%
2019/03/13	0	0.00	1	32.90	32.90	-1	9,497	-0.01%
2019/03/12	4	32.58	1	33.45	32.35	3	9,430	0.03%
2019/03/11	3	31.90	3	31.85	32.75	0	9,247	0.00%
2019/03/08	4	32.00	4	32.24	32.40	0	9,305	0.00%
2019/03/07	3	32.70	3	32.50	31.70	0	9,212	0.00%
2019/03/06	11	32.76	8	32.96	32.55	3	9,038	0.03%
2019/03/05	8	33.05	3	33.05	32.50	5	8,940	0.06%
2019/03/04	25	34.39	13	34.55	34.60	12	8,668	0.14%
2019/02/27	16	33.54	17	33.60	33.65	-1	8,208	-0.01%
2019/02/26	32	32.88	34	33.13	32.65	-2	7,623	-0.03%
2019/02/25	4	31.74	32	31.51	32.60	-28	7,160	-0.39%
2019/02/22	0	0.00	2	29.90	29.65	-2	6,641	-0.03%
2019/02/21	3	30.05	1	29.25	29.50	2	6,597	0.03%
2019/02/19	0	0.00	1	30.05	30.10	-1	6,514	-0.02%
2019/02/18	2	29.90	2	29.95	30.35	0	6,402	0.00%
2019/02/15	2	28.80	4	29.15	28.95	-2	6,161	-0.03%
2019/02/14	5	28.84	1	28.95	28.70	4	6,005	0.07%
2019/02/11	0	0.00	3	26.30	26.95	-3	5,120	-0.06%
2019/01/30	3	25.15	4	25.49	25.05	-1	4,825	-0.02%
2019/01/25	1	25.35	0	0.00	25.05	1	4,631	0.02%
2019/01/24	1	25.20	2	25.50	25.40	-1	4,551	-0.02%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	0	0.00	1	25.20	25.20	-1	4,570	-0.02%
2019/01/17	0	0.00	1	25.40	25.50	-1	4,385	-0.02%
2019/01/16	3	25.75	0	0.00	25.55	3	4,362	0.07%
2019/01/15	1	25.95	0	0.00	25.70	1	4,331	0.02%
2019/01/14	1	27.10	0	0.00	26.20	1	4,274	0.02%
2019/01/11	0	26.25	3	25.85	26.40	-3	4,041	-0.07%
2019/01/10	0	0.00	10	25.50	25.75	-10	3,931	-0.25%
2019/01/09	1	25.25	1	25.60	25.60	0	3,900	0.00%
2019/01/08	0	0.00	4	25.71	25.75	-4	3,825	-0.10%
2019/01/07	0	0.00	1	24.65	25.10	-1	3,713	-0.03%
2019/01/03	1	25.30	0	0.00	24.95	1	3,699	0.03%
2019/01/02	6	25.53	3	25.68	25.65	3	3,744	0.08%
2018/12/27	1	25.10	2	25.30	24.75	-1	3,635	-0.03%
2018/12/26	2	25.60	34	25.17	24.65	-32	3,569	-0.90%
2018/12/25	30	25.49	14	26.17	25.50	16	3,481	0.46%
2018/12/24	2	25.95	10	26.17	26.30	-8	3,306	-0.24%
2018/12/22	0	0.00	11	24.53	25.15	-11	3,061	-0.36%
2018/12/21	0	0.00	1	24.00	24.10	-1	3,010	-0.03%
2018/12/20	13	23.97	0	0.00	23.45	13	3,039	0.43%
2018/12/19	12	24.25	2	24.65	24.25	10	3,053	0.33%
2018/12/18	5	24.10	0	0.00	24.30	5	3,002	0.17%
2018/12/17	3	25.00	2	25.00	24.75	1	2,934	0.03%
2018/12/14	2	25.10	2	24.95	25.10	0	2,794	0.00%
2018/12/13	5	24.20	30	24.40	24.20	-25	2,719	-0.92%
2018/12/11	0	0.00	8	24.14	24.10	-8	2,677	-0.30%
2018/12/06	5	24.30	0	0.00	23.35	5	2,449	0.20%
2018/12/04	16	24.56	0	0.00	24.35	16	2,368	0.68%
2018/12/03	11	24.90	1	24.85	24.90	10	2,341	0.43%
2018/11/30	2	23.25	13	23.26	23.25	-11	2,190	-0.50%
2018/11/29	1	22.75	0	0.00	22.65	1	2,087	0.05%
2018/11/28	10	22.51	2	22.53	22.50	8	2,059	0.39%
2018/11/27	1	21.65	0	0.00	22.05	1	2,185	0.05%
2018/11/20	1	22.20	1	22.15	22.00	0	2,474	0.00%
2018/11/19	0	0.00	1	22.65	22.80	-1	2,428	-0.04%
2018/11/16	2	21.88	2	21.88	21.90	0	2,370	0.00%
2018/11/15	1	20.90	0	0.00	20.90	1	2,274	0.04%
2018/11/08	1	21.45	0	0.00	21.30	1	2,341	0.04%
2018/11/07	1	21.10	1	21.20	21.40	0	2,353	0.00%
2018/10/31	0	0.00	1	21.05	21.20	-1	2,543	-0.04%
2018/10/30	1	20.65	0	0.00	20.60	1	2,544	0.04%
2018/10/17	3	22.20	0	0.00	22.35	3	2,703	0.11%
2018/10/09	21	26.01	0	0.00	25.45	21	2,708	0.78%
2018/10/04	1	27.50	0	0.00	27.25	1	2,592	0.04%
2018/10/01	0	0.00	2	27.70	28.05	-2	2,591	-0.08%
2018/09/28	0	0.00	1	27.40	27.25	-1	2,561	-0.04%
2018/09/18	1	28.15	0	0.00	27.75	1	2,437	0.04%
2018/09/14	0	0.00	10	28.30	28.40	-10	2,452	-0.41%
2018/09/12	0	0.00	3	27.60	27.60	-3	2,485	-0.12%
2018/09/04	1	28.50	0	0.00	28.85	1	2,835	0.04%
2018/09/03	0	0.00	6	29.25	28.60	-6	2,875	-0.21%
2018/08/31	6	29.24	12	29.16	29.25	-6	2,797	-0.21%
2018/08/29	11	28.58	1	28.70	28.40	10	2,701	0.37%
2018/08/14	1	27.80	0	0.00	27.55	1	3,246	0.03%
2018/08/13	2	28.13	0	0.00	27.70	2	3,268	0.06%
2018/08/10	1	29.15	1	29.15	29.15	0	3,206	0.00%
2018/08/09	1	28.80	0	0.00	28.80	1	3,120	0.03%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	0	0.00	1	29.15	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	1	28.95	28.70	-1	3,124	-0.03%
2018/08/02	1	28.55	1	28.55	28.55	0	3,210	0.00%
2018/07/27	0	0.00	4	29.09	29.00	-4	3,150	-0.13%
2018/07/26	4	28.80	0	0.00	28.80	4	3,088	0.13%
2018/07/25	0	0.00	1	28.20	28.00	-1	3,050	-0.03%
2018/07/19	0	0.00	10	28.10	27.75	-10	3,056	-0.33%
2018/07/18	10	28.35	0	0.00	28.25	10	3,068	0.33%
2018/07/12	0	0.00	1	27.50	27.60	-1	2,998	-0.03%
2018/07/11	1	27.25	0	0.00	27.25	1	3,014	0.03%
2018/06/27	1	28.95	0	0.00	28.65	1	3,023	0.03%
2018/06/26	10	28.80	0	0.00	29.00	10	3,000	0.33%
2018/06/21	1	29.50	1	29.90	30.35	0	2,983	0.00%
2018/06/20	2	29.95	1	30.60	29.60	1	2,984	0.03%
2018/06/13	3	30.85	0	0.00	30.50	3	2,885	0.10%
2018/06/12	0	0.00	1	31.45	31.35	-1	2,876	-0.03%
2018/06/11	1	31.25	0	0.00	31.20	1	2,812	0.04%
2018/06/08	7	32.01	13	31.85	31.65	-6	2,811	-0.21%
2018/06/07	3	31.28	2	31.90	31.35	1	2,678	0.04%
2018/06/06	1	31.25	1	31.70	31.40	0	2,640	0.00%
2018/06/05	9	31.04	4	31.15	31.20	5	2,628	0.19%
2018/06/04	9	31.75	5	32.24	31.65	4	2,549	0.16%
2018/06/01	5	30.50	9	30.31	30.30	-4	2,257	-0.18%
2018/05/25	0	0.00	6	29.21	29.50	-6	2,242	-0.27%
2018/05/23	0	0.00	3	29.10	28.85	-3	2,352	-0.13%
2018/05/22	0	0.00	2	29.25	29.25	-2	2,352	-0.09%
2018/05/10	3	28.65	0	0.00	28.50	3	2,502	0.12%
2018/05/07	0	0.00	5	28.05	28.00	-5	2,537	-0.20%
2018/05/02	0	0.00	10	26.95	27.05	-10	2,866	-0.35%
2018/04/25	10	26.85	0	0.00	26.80	10	2,926	0.34%
2018/04/24	7	26.39	5	26.20	26.25	2	2,944	0.07%
2018/04/20	5	28.05	0	0.00	27.90	5	2,972	0.17%
2018/03/30	7	30.50	7	29.69	29.90	0	4,279	0.00%
2018/03/26	2	28.80	2	29.10	29.10	0	4,586	0.00%
2018/03/23	3	29.18	3	29.00	29.00	0	4,671	0.00%
2018/03/22	2	30.48	4	30.65	30.30	-2	4,828	-0.04%
2018/03/21	0	0.00	5	30.50	30.50	-5	4,818	-0.10%
2018/03/20	2	30.15	0	0.00	30.20	2	4,910	0.04%
2018/03/19	2	30.10	4	30.35	30.35	-2	5,214	-0.04%
2018/03/14	4	30.25	2	30.70	30.70	2	5,500	0.04%
2018/03/08	0	0.00	5	29.80	29.70	-5	6,287	-0.08%
2018/03/06	1	29.80	0	0.00	29.90	1	7,139	0.01%
2018/03/05	1	29.50	15	29.90	29.50	-14	7,613	-0.18%
2018/03/02	0	0.00	20	29.75	29.70	-20	8,532	-0.23%
2018/02/27	1	29.50	0	0.00	29.55	1	9,780	0.01%
2018/02/26	21	29.12	0	0.00	29.25	21	10,582	0.20%
2018/02/23	10	28.85	45	28.98	29.70	-35	11,142	-0.31%
2018/02/22	0	0.00	20	28.10	28.15	-20	11,083	-0.18%
2018/02/21	0	0.00	6	27.90	28.10	-6	11,123	-0.05%
2018/02/12	0	0.00	5	26.95	26.90	-5	11,121	-0.04%
2018/02/09	11	26.04	52	26.53	26.60	-41	11,170	-0.37%
2018/02/08	35	27.31	20	27.40	27.30	15	11,187	0.13%
2018/02/07	100	27.99	29	27.86	27.65	71	11,184	0.63%
2018/02/06	1	28.70	40	28.24	27.00	-39	11,193	-0.35%
2018/02/02	0	0.00	0	30.30	30.30	0	11,130	0.00%
2018/02/01	14	30.91	9	30.73	30.55	5	11,193	0.04%
2018/01/31	0	0.00	37	30.50	30.95	-37	11,212	-0.33%
2018/01/30	0	0.00	1	30.70	30.20	-1	11,213	-0.01%
2018/01/26	1	32.10	5	32.20	31.60	-4	11,299	-0.04%
2018/01/25	40	31.35	0	0.00	31.00	40	11,107	0.36%
2018/01/19	0	0.00	5	30.50	30.30	-5	11,475	-0.04%
2018/01/18	10	30.50	25	30.51	30.30	-15	11,552	-0.13%
2018/01/17	17	30.79	2	30.60	30.60	15	11,573	0.13%
2018/01/15	5	31.00	0	0.00	31.00	5	11,592	0.04%
2018/01/12	20	30.55	6	30.73	30.65	14	11,600	0.12%
2018/01/11	2	29.98	0	0.00	29.90	2	11,760	0.02%
2018/01/10	10	30.70	0	0.00	30.20	10	11,766	0.08%
2018/01/09	0	0.00	20	31.35	31.30	-20	11,798	-0.17%
2018/01/05	0	0.00	10	32.40	32.30	-10	11,729	-0.09%
2018/01/04	0	0.00	10	32.60	32.20	-10	11,692	-0.09%
2018/01/03	3	33.70	116	34.01	32.55	-113	11,661	-0.97%	大賣/鉅額交易
2018/01/02	117	33.19	10	32.65	33.50	107	11,490	0.93%	大買/鉅額交易