奇鋐 (3017)-康和-內湖券商分點個股進出

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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/04/25	17	639.06	8	645.25	620.00	9	17,079	0.05%
2024/04/24	3	621.00	10	623.83	634.00	-7	16,953	-0.04%
2024/04/22	4	594.22	2	603.00	567.00	2	16,992	0.01%
2024/04/19	10.1	655.31	6.1	649.34	630.00	4	16,950	0.02%
2024/04/18	11.1	657.71	11	658.67	680.00	0.1	16,936	0.00%
2024/04/17	8	620.88	7	621.43	638.00	1	16,835	0.01%
2024/04/16	5	603.82	4	602.48	606.00	1	16,828	0.01%
2024/04/15	5	628.20	11.1	622.85	616.00	-6.1	16,832	-0.04%
2024/04/12	6	619.83	8.1	622.80	628.00	-2.1	16,897	-0.01%
2024/04/11	1	590.66	2.1	571.33	584.00	-1.1	16,653	-0.01%
2024/04/10	1.2	560.52	1	574.00	555.00	0.2	16,608	0.00%
2024/04/09	6	577.32	20	568.20	577.00	-14	16,586	-0.08%
2024/04/08	9	585.93	5.3	571.58	570.00	3.8	16,528	0.02%
2024/04/03	33	543.52	21.3	550.70	546.00	11.7	16,589	0.07%
2024/04/02	4.4	540.16	0	543.86	533.00	4.4	16,497	0.03%
2024/04/01	1.1	550.40	27.3	553.71	554.00	-26.3	16,476	-0.16%
2024/03/29	26.2	548.39	3.2	547.25	546.00	23	16,382	0.14%
2024/03/28	6.2	536.65	5.2	538.53	542.00	1	16,272	0.01%
2024/03/27	8.1	535.38	6	533.84	534.00	2.1	16,176	0.01%
2024/03/26	4.5	547.93	3	541.90	541.00	1.5	16,093	0.01%
2024/03/25	2	589.02	20	582.01	583.00	-18	15,929	-0.11%
2024/03/22	2.1	592.22	3	590.33	589.00	-1	15,868	-0.01%
2024/03/21	3.1	587.95	2	582.50	585.00	1.1	15,767	0.01%
2024/03/20	29	582.55	10	572.50	567.00	19	15,677	0.12%
2024/03/19	25.3	607.73	23	569.57	569.00	2.3	15,465	0.01%
2024/03/18	4	620.75	22.1	617.42	623.00	-18.1	15,226	-0.12%
2024/03/15	20	582.40	26.1	585.85	599.00	-6	15,013	-0.04%
2024/03/14	26.2	569.00	0	556.00	556.00	26.1	14,674	0.18%
2024/03/13	7	641.71	3	622.00	617.00	4	14,414	0.03%
2024/03/12	33	617.15	37	623.84	643.00	-4	13,964	-0.03%
2024/03/11	51	597.27	49	603.82	585.00	2	13,651	0.01%
2024/03/08	3.1	589.55	1	574.14	574.00	2.1	13,426	0.02%
2024/03/07	11	624.62	10	617.37	599.00	1	13,269	0.01%
2024/03/06	11.6	608.17	8	617.63	630.00	3.6	12,946	0.03%
2024/03/05	7	562.57	8	567.00	585.00	-1	12,713	-0.01%
2024/03/04	3	554.67	12	556.92	554.00	-9	12,560	-0.07%
2024/03/01	19	544.16	15	545.53	539.00	4	12,472	0.03%
2024/02/29	24	517.21	25	519.16	532.00	-1	12,399	-0.01%
2024/02/27	12	509.17	17	512.18	508.00	-5	12,167	-0.04%
2024/02/26	14	496.04	14	497.46	500.00	0	12,143	0.00%
2024/02/23	7	506.15	4	502.00	498.50	3	12,107	0.02%
2024/02/22	4	520.74	12.7	522.63	520.00	-8.6	12,045	-0.07%
2024/02/21	3	486.00	6	493.42	495.00	-3	12,019	-0.02%
2024/02/20	5.6	475.82	5.1	477.77	483.00	0.5	11,975	0.00%
2024/02/19	17.1	495.94	5.1	495.40	486.00	12	11,954	0.10%
2024/02/16	12	509.92	8	507.11	510.00	4	12,023	0.03%
2024/02/15	2	527.98	8	531.50	534.00	-6	12,017	-0.05%
2024/02/05	12	487.79	12.1	485.82	485.50	-0.1	11,947	0.00%
2024/02/02	20	476.78	15.2	475.25	478.00	4.8	11,799	0.04%
2024/02/01	8.2	439.45	9	449.78	457.50	-0.8	11,601	-0.01%
2024/01/31	3	420.50	5.5	422.27	425.50	-2.5	11,272	-0.02%
2024/01/30	5	404.35	52.6	427.63	429.50	-47.6	11,110	-0.43%
2024/01/29	5	387.10	4.2	388.10	390.50	0.8	10,854	0.01%
2024/01/26	3	382.83	2	383.25	386.00	1	10,868	0.01%
2024/01/25	3	394.00	5	391.10	389.50	-2	10,898	-0.02%
2024/01/24	4	383.25	2.1	382.12	387.50	1.9	10,774	0.02%
2024/01/23	6	381.92	9	383.00	386.50	-3	10,805	-0.03%
2024/01/22	5	371.70	10.2	374.45	380.50	-5.2	10,603	-0.05%
2024/01/19	3.1	343.71	3	342.17	346.00	0.1	10,366	0.00%
2024/01/18	10	342.10	8.2	341.28	334.50	1.8	10,347	0.02%
2024/01/17	5	345.50	8	346.06	343.50	-3	10,285	-0.03%
2024/01/16	2	341.75	5	339.00	343.00	-3	10,244	-0.03%
2024/01/15	10	338.30	4.5	341.56	334.00	5.5	10,224	0.05%
2024/01/12	10	349.10	14	351.39	350.00	-4	10,164	-0.04%
2024/01/11	8	338.25	17.1	337.70	346.50	-9.1	9,909	-0.09%
2024/01/10	7	327.79	10.1	322.64	329.00	-3.1	9,844	-0.03%
2024/01/09	9.1	313.99	15.2	312.82	315.00	-6.1	9,708	-0.06%
2024/01/08	11.2	311.05	4.1	303.13	301.50	7.1	9,633	0.07%
2024/01/05	1.1	321.57	1	319.50	323.50	0.1	9,475	0.00%
2024/01/04	14	320.71	9	320.06	319.00	5	9,564	0.05%
2024/01/03	5	330.40	6	329.67	329.00	-1	9,628	-0.01%
2024/01/02	7	331.00	3	330.50	329.50	4	9,615	0.04%
2023/12/29	5	329.12	11	332.59	336.50	-6	9,631	-0.06%
2023/12/28	7	321.79	3	320.67	318.00	4	9,477	0.04%
2023/12/27	5.1	315.23	17.1	317.31	324.50	-12	9,478	-0.13%
2023/12/26	0	0.00	1	309.50	311.00	-1	9,542	-0.01%
2023/12/22	8	307.37	9	306.11	307.00	-1	9,954	-0.01%
2023/12/21	3	295.33	5	298.50	301.50	-2	10,189	-0.02%
2023/12/20	13	300.73	11	299.95	299.50	2	10,278	0.02%
2023/12/19	2	299.25	4	298.00	302.50	-2	10,483	-0.02%
2023/12/18	0	0.00	2	295.50	299.50	-2	10,603	-0.02%
2023/12/15	6	302.58	7	301.29	298.00	-1	10,803	-0.01%
2023/12/14	1	306.00	2	308.25	306.00	-1	10,986	-0.01%
2023/12/13	4	301.25	2	302.00	300.50	2	11,067	0.02%
2023/12/12	3	308.66	1	308.00	306.50	2	11,063	0.02%
2023/12/11	4	308.75	2	308.00	308.00	2	11,153	0.02%
2023/12/08	13.1	305.35	10	306.00	304.50	3.1	11,191	0.03%
2023/12/07	3.1	297.05	3	299.17	301.50	0.1	11,204	0.00%
2023/12/06	15	296.70	15.5	297.52	296.50	-0.5	11,269	0.00%
2023/12/05	7.3	283.26	7	284.00	286.00	0.3	11,267	0.00%
2023/12/04	10.6	295.50	6.5	288.73	290.50	4.1	11,225	0.04%
2023/12/01	1	303.00	1	302.50	302.50	0	11,216	0.00%
2023/11/30	5	301.10	6	303.08	308.00	-1	11,223	-0.01%
2023/11/29	4	302.25	2	304.00	301.00	2	11,179	0.02%
2023/11/28	2	300.00	0.1	302.50	300.50	1.9	11,199	0.02%
2023/11/27	11.3	307.27	1	299.00	298.00	10.3	11,295	0.09%
2023/11/24	1.1	321.59	2	322.75	322.50	-0.9	11,225	-0.01%
2023/11/22	1	327.00	3	326.67	327.00	-2	11,240	-0.02%
2023/11/21	11	331.95	4.1	330.77	327.00	6.9	11,394	0.06%
2023/11/20	9	328.22	11	328.55	329.50	-2	11,601	-0.02%
2023/11/17	3	316.67	4	320.38	318.00	-1	11,533	-0.01%
2023/11/16	2	314.00	1	314.50	316.00	1	11,591	0.01%
2023/11/15	6	327.33	3	329.83	313.50	3	11,587	0.03%
2023/11/14	3	323.83	6.1	325.66	325.00	-3.1	11,556	-0.03%
2023/11/13	1.1	312.05	2	316.75	318.50	-0.9	11,586	-0.01%
2023/11/10	2	315.00	2	318.00	314.50	0	11,647	0.00%
2023/11/09	6	317.83	8	318.00	316.50	-2	11,745	-0.02%
2023/11/08	6	316.33	4	315.88	313.00	2	11,836	0.02%
2023/11/07	6	311.50	5	309.60	311.00	1	11,949	0.01%
2023/11/06	2	310.75	3.5	309.57	315.00	-1.5	12,182	-0.01%
2023/11/03	0.5	298.00	0.7	300.50	297.00	-0.2	12,505	0.00%
2023/11/02	3	295.33	4.1	298.12	299.50	-1.1	12,747	-0.01%
2023/11/01	5.3	285.07	5	286.20	285.50	0.3	13,055	0.00%
2023/10/31	3.1	294.50	3.5	290.86	283.50	-0.4	13,293	0.00%
2023/10/30	1	303.00	1	304.50	298.50	0	13,521	0.00%
2023/10/27	9	301.56	11	296.77	296.50	-2	13,680	-0.01%
2023/10/26	6	305.83	2.2	304.64	301.50	3.8	13,925	0.03%
2023/10/25	8.2	315.28	9	317.06	313.00	-0.8	14,064	-0.01%
2023/10/24	2	310.75	3	310.67	318.00	-1	14,224	-0.01%
2023/10/23	3	304.33	2	308.00	297.00	1	14,195	0.01%
2023/10/20	5	298.80	3	307.00	308.50	2	14,432	0.01%
2023/10/19	6	293.50	8	295.00	299.00	-2	14,621	-0.01%
2023/10/18	9.1	304.07	4	295.13	294.00	5.1	14,918	0.03%
2023/10/17	5	324.40	2	322.50	319.50	3	15,011	0.02%
2023/10/16	7.3	327.95	5	329.30	325.50	2.3	15,049	0.02%
2023/10/13	2.7	339.67	1	333.00	337.00	1.7	15,194	0.01%
2023/10/12	2	342.50	0	0.00	342.00	2	15,286	0.01%
2023/10/11	5	358.70	5	348.80	336.50	0	15,413	0.00%
2023/10/06	3	348.50	4	348.38	348.50	-1	15,690	-0.01%
2023/10/05	7	346.43	6	346.67	344.00	1	15,923	0.01%
2023/10/04	15	337.03	16	338.63	345.00	-1	15,976	-0.01%
2023/10/03	2	341.50	2	343.25	340.00	0	15,965	0.00%
2023/10/02	9	345.72	3	344.17	342.50	6	16,091	0.04%
2023/09/28	13	335.19	19	334.45	341.00	-6	16,017	-0.04%
2023/09/27	7	317.79	8	315.56	321.00	-1	15,898	-0.01%
2023/09/26	3	315.00	9	314.33	313.50	-6	15,995	-0.04%
2023/09/25	1	295.00	3	297.83	297.00	-2	16,091	-0.01%
2023/09/22	16	287.09	21	292.21	297.50	-5	16,369	-0.03%
2023/09/21	22	276.18	21	277.69	280.00	1	16,169	0.01%
2023/09/20	19	280.95	20	282.15	281.00	-1	16,119	-0.01%
2023/09/19	29	281.10	27	283.61	278.00	2	16,033	0.01%
2023/09/18	44	299.93	37	297.92	293.50	7	15,942	0.04%
2023/09/15	8	317.00	8.9	318.76	320.00	-0.9	15,953	-0.01%
2023/09/14	44	315.15	46	315.89	318.00	-2	16,122	-0.01%
2023/09/13	3.5	299.31	2	301.00	304.00	1.5	16,333	0.01%
2023/09/12	2.5	308.97	1.1	306.29	306.00	1.4	16,622	0.01%
2023/09/11	13.1	322.48	12	310.50	311.50	1.1	16,910	0.01%
2023/09/08	6	341.25	4	342.75	337.00	2	16,934	0.01%
2023/09/07	2.5	334.30	2	340.75	342.00	0.5	17,183	0.00%
2023/09/06	3	340.67	7.3	342.24	343.50	-4.3	17,207	-0.02%
2023/09/05	6	327.83	7	327.50	330.50	-1	17,309	-0.01%
2023/09/04	2	327.50	1	329.00	328.50	1	17,401	0.01%
2023/09/01	5.6	331.51	3	328.00	329.00	2.6	17,523	0.01%
2023/08/31	12	331.08	14	331.21	334.50	-2	17,651	-0.01%
2023/08/30	6	341.10	5	343.30	335.50	1	17,734	0.01%
2023/08/29	7.1	339.66	7	334.64	335.00	0.1	17,933	0.00%
2023/08/28	3	349.46	4	346.75	338.50	-1	18,015	-0.01%
2023/08/25	15.2	360.70	6	357.83	354.00	9.2	18,063	0.05%
2023/08/24	9	375.33	12.1	386.16	387.00	-3.1	17,950	-0.02%
2023/08/23	6	355.67	12	356.71	356.00	-6	17,909	-0.03%
2023/08/22	12	356.88	3	355.50	350.50	9	18,218	0.05%
2023/08/21	17	351.26	7	353.43	353.50	10	18,518	0.05%
2023/08/18	7	360.00	3	362.00	352.00	4	18,472	0.02%
2023/08/17	13	353.19	14	358.36	363.00	-1	18,342	-0.01%
2023/08/16	9	344.17	7	348.29	350.00	2	18,270	0.01%
2023/08/15	5	340.30	12.5	341.88	343.50	-7.5	18,323	-0.04%
2023/08/14	2	317.25	2	322.25	319.00	0	18,425	0.00%
2023/08/11	17	318.62	20	319.00	321.00	-3	18,409	-0.02%
2023/08/10	33.2	329.48	7.1	339.90	314.50	26.1	18,368	0.14%
2023/08/09	13	360.12	7	358.93	349.00	6	18,241	0.03%
2023/08/08	9	356.61	11.2	358.85	358.00	-2.2	17,976	-0.01%
2023/08/07	21	350.55	24	351.21	349.50	-3	17,883	-0.02%
2023/08/04	11.1	328.23	10	332.95	338.00	1.1	17,657	0.01%
2023/08/02	7.2	323.23	9.2	323.21	315.50	-2	17,537	-0.01%
2023/08/01	6	328.50	6	315.00	328.00	0	17,424	0.00%
2023/07/31	8	353.94	3.3	355.27	322.00	4.7	17,773	0.03%
2023/07/28	3	339.17	5	349.10	352.00	-2	17,986	-0.01%
2023/07/27	9	352.89	3	344.17	340.00	6	17,903	0.03%
2023/07/26	4	345.38	4	343.50	343.50	0	17,910	0.00%
2023/07/25	38.3	350.09	39	351.59	340.50	-0.7	17,963	0.00%
2023/07/24	9	348.56	7	347.93	344.00	2	17,926	0.01%
2023/07/21	37	315.74	46	318.36	339.00	-9	17,679	-0.05%
2023/07/20	4	308.00	50	301.81	308.50	-46	17,321	-0.27%
2023/07/18	3	288.17	4	288.88	293.00	-1	17,121	-0.01%
2023/07/17	16	284.72	12	285.83	285.00	4	17,009	0.02%
2023/07/14	6.1	293.92	5	295.70	293.50	1.1	16,859	0.01%
2023/07/13	29	295.12	38	301.32	288.00	-9	16,774	-0.05%
2023/07/12	5	287.30	3	286.33	287.50	2	16,420	0.01%
2023/07/11	1	283.50	28	283.82	283.50	-27	16,252	-0.17%
2023/07/10	10	274.50	6	275.58	273.00	4	16,127	0.02%
2023/07/07	13	273.88	7	274.21	270.00	6	16,187	0.04%
2023/07/06	12	275.38	11	276.14	273.50	1	16,032	0.01%
2023/07/05	13	283.08	12	283.92	280.50	1	15,958	0.01%
2023/07/04	48	294.18	15	292.13	292.00	33	15,805	0.21%
2023/07/03	33	288.23	31	290.68	293.00	2	15,627	0.01%
2023/06/30	48	263.09	16	263.69	271.00	32	15,257	0.21%
2023/06/29	2.2	246.03	1	246.00	246.50	1.2	14,969	0.01%
2023/06/27	5	238.50	6	240.42	235.00	-1	15,506	-0.01%
2023/06/26	4	249.88	3.1	249.87	250.00	0.9	15,806	0.01%
2023/06/21	2	252.25	2	252.00	249.50	0	15,760	0.00%
2023/06/20	1	250.50	3	252.67	252.00	-2	16,021	-0.01%
2023/06/19	4	250.88	3	249.67	254.50	1	16,419	0.01%
2023/06/16	6.1	246.00	4	244.00	247.00	2.1	16,302	0.01%
2023/06/15	3	236.83	6.3	233.89	237.00	-3.3	16,089	-0.02%
2023/06/14	0	0.00	3	222.00	224.00	-3	15,750	-0.02%
2023/06/13	7	216.72	19	221.00	219.50	-12	15,654	-0.08%
2023/06/09	14	210.07	20	209.88	209.50	-6	15,293	-0.04%
2023/06/08	7	201.86	1	202.00	200.50	6	15,073	0.04%
2023/06/07	2	208.00	5	207.50	208.00	-3	14,973	-0.02%
2023/06/06	49	203.90	50	205.03	203.50	-1	14,812	-0.01%
2023/06/05	11	197.95	13	197.12	200.00	-2	14,614	-0.01%
2023/06/02	38	205.96	30	205.63	202.00	8	14,364	0.06%
2023/06/01	11	202.96	4	204.25	207.00	7	14,049	0.05%
2023/05/31	12	198.54	10	200.40	197.50	2	13,851	0.01%
2023/05/30	3	203.17	2	201.25	201.50	1	13,707	0.01%
2023/05/29	108	205.81	104	206.04	206.00	4	13,717	0.03%	大買/大賣/
2023/05/26	14	203.75	14	205.36	208.00	0	13,795	0.00%
2023/05/25	24	195.56	35	195.91	197.50	-11	13,401	-0.08%
2023/05/24	2	182.75	5	184.80	187.00	-3	12,993	-0.02%
2023/05/22	10	182.20	2	183.25	182.50	8	12,861	0.06%
2023/05/19	3	183.83	7	184.64	184.00	-4	12,758	-0.03%
2023/05/18	24	184.10	23	185.70	186.00	1	12,576	0.01%
2023/05/17	59	176.89	55	177.38	178.00	4	12,319	0.03%
2023/05/16	12	174.08	12	174.92	175.50	0	12,170	0.00%
2023/05/15	2	170.75	2	170.75	171.00	0	11,977	0.00%
2023/05/12	3	174.83	2	174.00	177.50	1	11,896	0.01%
2023/05/11	4	176.38	2	175.25	174.50	2	11,760	0.02%
2023/05/10	4	178.25	1	178.50	178.50	3	11,609	0.03%
2023/05/09	7	181.71	5	180.80	183.00	2	11,432	0.02%
2023/05/08	6	181.58	8	181.50	181.50	-2	11,312	-0.02%
2023/05/05	15	178.83	21	179.55	181.00	-6	11,073	-0.05%
2023/05/04	50	174.56	55.1	174.63	175.50	-5.1	10,617	-0.05%
2023/05/03	2	165.00	4	165.25	163.00	-2	10,134	-0.02%
2023/05/02	9	164.50	11	161.18	166.00	-2	10,026	-0.02%
2023/04/28	8	153.81	75.1	156.24	157.50	-67.1	9,717	-0.69%
2023/04/27	129	152.06	130	151.98	153.50	-1	9,459	-0.01%	大買/大賣/
2023/04/26	8	145.94	5.1	145.55	146.00	2.9	9,136	0.03%
2023/04/25	6	141.08	1	140.50	141.50	5	9,007	0.06%
2023/04/24	12	144.92	1	146.00	144.00	11	8,916	0.12%
2023/04/21	9	143.72	9	145.16	143.00	0	8,814	0.00%
2023/04/20	53	148.47	6.3	146.74	147.50	46.7	8,651	0.54%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	7	154.43	1	150.00	152.50	6	8,516	0.07%
2023/04/17	2	158.00	2	156.75	156.00	0	8,347	0.00%
2023/04/14	1	155.00	1	153.00	153.00	0	8,208	0.00%
2023/04/12	13	154.26	15.1	156.61	154.50	-2.1	7,957	-0.03%
2023/04/11	1	150.00	80	150.06	149.50	-79	7,732	-1.02%
2023/04/10	0	0.00	2	145.50	148.50	-2	7,604	-0.03%
2023/04/07	1	145.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	4	141.38	1	142.00	142.00	3	7,388	0.04%
2023/03/31	10	140.55	4	140.88	141.00	6	7,282	0.08%
2023/03/30	9	143.11	7	143.64	142.00	2	7,269	0.03%
2023/03/29	42	144.15	11	143.86	142.50	31	7,205	0.43%
2023/03/28	68.1	139.91	18.1	141.95	142.00	50.1	6,912	0.72%
2023/03/27	37	145.01	34	147.99	148.50	3	6,662	0.05%
2023/03/24	12	139.29	11.6	139.42	142.50	0.4	6,298	0.01%
2023/03/23	26	138.88	16.1	138.88	138.50	9.9	6,175	0.16%
2023/03/22	15.1	129.83	20	131.13	136.50	-5	5,757	-0.09%
2023/03/21	131	125.71	140	125.19	126.50	-9	5,149	-0.17%	大買/大賣/
2023/03/20	24	121.42	30	119.80	119.00	-6	4,971	-0.12%
2023/03/17	0	0.00	50	116.00	115.50	-50	4,812	-1.04%
2023/03/16	5	116.00	7	116.43	115.00	-2	4,838	-0.04%
2023/03/15	69	114.98	23	116.11	114.50	46	5,047	0.91%
2023/03/14	2	111.25	0	0.00	109.50	2	5,272	0.04%
2023/03/13	1	111.00	1	112.50	112.50	0	5,747	0.00%
2023/03/10	1	113.50	0	0.00	113.50	1	5,772	0.02%
2023/03/08	1	117.50	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	2	119.25	1	120.50	118.50	1	5,809	0.02%
2023/03/01	2	116.75	1	119.00	119.00	1	6,022	0.02%
2023/02/24	6	122.00	30	121.55	120.50	-24	6,042	-0.40%
2023/02/23	1	116.50	3	116.50	116.50	-2	5,673	-0.04%
2023/02/22	4	112.38	1	113.50	115.00	3	5,678	0.05%
2023/02/20	4	114.25	9	114.56	114.50	-5	5,686	-0.09%
2023/02/17	0	0.00	1	117.00	114.50	-1	5,774	-0.02%
2023/02/16	5	117.70	4	118.00	117.50	1	5,924	0.02%
2023/02/15	1	115.00	1	116.50	115.00	0	5,991	0.00%
2023/02/14	20	117.50	0	0.00	115.50	20	5,955	0.34%
2023/02/13	0	0.00	5	117.10	117.50	-5	5,961	-0.08%
2023/02/10	7	116.71	1	117.00	115.50	6	5,934	0.10%
2023/02/09	3	115.33	6	116.67	116.00	-3	5,894	-0.05%
2023/02/08	1	114.00	2	114.25	115.00	-1	5,839	-0.02%
2023/02/07	0	0.00	1	110.50	110.50	-1	5,763	-0.02%
2023/02/06	3	107.50	6	109.58	111.50	-3	5,778	-0.05%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/02	3	108.50	3.1	110.85	112.00	-0.1	5,683	0.00%
2023/02/01	1	103.00	1	106.00	107.50	0	5,661	0.00%
2023/01/31	4	106.75	0	0.00	106.00	4	5,633	0.07%
2023/01/30	0.1	109.50	0	0.00	109.50	0.1	5,610	0.00%
2023/01/16	2	106.75	1	108.00	107.50	1	5,740	0.02%
2023/01/13	0	0.00	4	107.50	107.00	-4	5,815	-0.07%
2023/01/10	0	0.00	1	109.00	109.50	-1	6,087	-0.02%
2023/01/05	2	110.50	1	112.50	108.50	1	6,307	0.02%
2023/01/04	0	0.00	2	113.00	112.00	-2	6,428	-0.03%
2022/12/30	2	111.50	0	0.00	112.00	2	6,705	0.03%
2022/12/29	1	110.50	1	109.00	110.00	0	6,950	0.00%
2022/12/28	1	108.50	0	0.00	108.50	1	7,231	0.01%
2022/12/23	0	0.00	2	111.00	111.00	-2	7,421	-0.03%
2022/12/22	3	113.00	0	0.00	113.00	3	7,479	0.04%
2022/12/21	0	0.00	2	111.50	109.00	-2	7,492	-0.03%
2022/12/20	4	112.75	1	113.50	111.50	3	7,465	0.04%
2022/12/19	6	110.83	2	111.50	112.00	4	7,423	0.05%
2022/12/16	0	0.00	1	115.50	115.00	-1	7,354	-0.01%
2022/12/15	1	116.50	4	117.00	116.50	-3	7,274	-0.04%
2022/12/13	2	114.50	2	115.50	114.00	0	7,378	0.00%
2022/12/12	3	114.33	0	0.00	114.50	3	7,364	0.04%
2022/12/09	2	114.25	1	115.00	115.50	1	7,331	0.01%
2022/12/07	7	115.64	1.1	112.10	112.50	5.9	7,291	0.08%
2022/12/06	12	124.79	2	125.50	124.00	10	7,067	0.14%
2022/12/05	3	125.67	7.1	125.21	127.00	-4.1	6,830	-0.06%
2022/12/02	1	115.00	13	116.46	115.50	-12	6,412	-0.19%
2022/12/01	0	0.00	2	114.75	114.50	-2	6,418	-0.03%
2022/11/25	10	109.00	2	110.25	109.00	8	6,329	0.13%
2022/11/24	1	110.50	2	111.00	111.00	-1	6,331	-0.02%
2022/11/23	3	109.00	5	109.50	110.00	-2	6,288	-0.03%
2022/11/22	3	107.00	3	107.83	106.00	0	6,203	0.00%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	1	103.00	5	103.00	102.00	-4	6,164	-0.06%
2022/11/17	2	102.50	2	102.50	103.00	0	6,154	0.00%
2022/11/16	2	102.50	2.1	102.76	102.00	-0.1	6,146	0.00%
2022/11/15	6	102.42	1	103.00	102.00	5	6,109	0.08%
2022/11/14	14	107.04	8	106.31	104.50	6	6,180	0.10%
2022/11/11	0	0.00	7.1	109.66	110.00	-7.1	6,032	-0.12%
2022/11/10	2	105.75	0	0.00	106.00	2	5,932	0.03%
2022/11/09	0	0.00	1	109.00	108.00	-1	6,009	-0.02%
2022/11/07	0	0.00	3	107.00	107.50	-3	6,090	-0.05%
2022/11/04	1	105.50	2.1	105.98	106.00	-1.1	6,176	-0.02%
2022/11/03	1	104.50	0	0.00	106.50	1	6,505	0.02%
2022/11/02	3	104.00	2	103.25	104.00	1	6,677	0.01%
2022/10/31	0	0.00	1	103.00	102.00	-1	7,005	-0.01%
2022/10/28	4	101.75	7	102.00	101.00	-3	7,098	-0.04%
2022/10/27	1	99.90	9	98.43	99.90	-8	7,025	-0.11%
2022/10/26	1	93.10	0	0.00	93.60	1	6,961	0.01%
2022/10/25	3	94.23	3	95.17	94.50	0	7,021	0.00%
2022/10/24	0	0.00	3	97.50	96.30	-3	7,034	-0.04%
2022/10/21	3.1	95.92	1	97.90	95.40	2.1	7,232	0.03%
2022/10/20	3	98.67	1	98.80	98.80	2	7,298	0.03%
2022/10/19	5	101.40	9	102.33	100.50	-4	7,443	-0.05%
2022/10/18	8	101.20	6	102.58	101.50	2	7,728	0.03%
2022/10/17	9.1	100.76	5	99.56	101.50	4.1	7,676	0.05%
2022/10/14	13	106.88	11	106.36	105.00	2	7,668	0.03%
2022/10/13	37	106.69	36	107.04	103.50	1	7,679	0.01%
2022/10/12	3	105.67	3	106.50	107.00	0	7,677	0.00%
2022/10/11	7.1	106.40	5	104.50	104.00	2.1	7,667	0.03%
2022/10/07	11	112.55	8.2	111.37	110.50	2.8	7,651	0.04%
2022/10/06	10	116.00	5	116.50	116.00	5	7,630	0.07%
2022/10/05	5.3	120.22	13.1	120.23	119.50	-7.8	7,570	-0.10%
2022/10/04	0	0.00	5	112.20	114.00	-5	7,428	-0.07%
2022/10/03	1	109.50	0	0.00	108.00	1	7,618	0.01%
2022/09/30	3	106.00	1	110.00	111.50	2	7,715	0.03%
2022/09/29	3	108.83	4	112.63	108.00	-1	7,874	-0.01%
2022/09/28	6	111.00	2	110.75	109.00	4	7,978	0.05%
2022/09/27	0	0.00	2	113.75	116.00	-2	7,948	-0.03%
2022/09/26	7	112.93	0.2	112.50	111.00	6.8	8,022	0.08%
2022/09/23	0.2	115.50	2	116.25	115.50	-1.8	8,156	-0.02%
2022/09/22	2	115.00	1	115.50	115.00	1	8,172	0.01%
2022/09/21	1	117.50	1	117.00	116.00	0	8,174	0.00%
2022/09/19	0	0.00	1	113.00	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	1	114.00	10	114.25	113.50	-9	8,205	-0.11%
2022/09/14	1	112.50	20	112.70	113.50	-19	8,289	-0.23%
2022/09/13	10	114.40	9	115.28	113.00	1	8,435	0.01%
2022/09/12	6	112.00	2	112.25	112.00	4	8,485	0.05%
2022/09/08	1	107.00	3	107.67	107.50	-2	8,486	-0.02%
2022/09/07	3	105.83	1	105.00	105.50	2	8,494	0.02%
2022/09/06	1	102.50	0	0.00	102.00	1	8,492	0.01%
2022/09/05	1	103.50	3	104.50	103.50	-2	8,586	-0.02%
2022/09/02	3	105.67	0	0.00	105.50	3	8,634	0.03%
2022/09/01	15.1	106.50	0	0.00	105.50	15.1	8,692	0.17%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/30	1	108.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	3	108.33	1	107.50	108.00	2	8,954	0.02%
2022/08/26	1	110.00	2	112.75	113.00	-1	8,986	-0.01%
2022/08/25	8	113.44	7	112.50	112.00	1	8,989	0.01%
2022/08/24	0	0.00	12	117.00	117.00	-12	8,989	-0.13%
2022/08/19	4	117.00	0	0.00	117.00	4	9,415	0.04%
2022/08/18	1	119.50	0	0.00	119.50	1	9,735	0.01%
2022/08/16	3	121.00	2	120.50	119.00	1	10,639	0.01%
2022/08/15	2	119.25	12	119.46	119.50	-10	10,651	-0.09%
2022/08/12	0	0.00	5	115.30	117.50	-5	10,695	-0.05%
2022/08/11	18	113.64	12.3	114.48	114.50	5.7	10,707	0.05%
2022/08/10	15	114.47	0	0.00	112.50	15	10,693	0.14%
2022/08/09	6.6	119.24	5	119.00	119.00	1.6	10,339	0.02%
2022/08/08	44	118.14	59	117.15	118.00	-15	10,169	-0.15%
2022/08/05	12	112.17	0	0.00	112.50	12	10,008	0.12%
2022/08/04	6	111.50	0	0.00	113.00	6	9,857	0.06%
2022/08/02	0	0.00	1	114.00	115.00	-1	9,884	-0.01%
2022/07/28	15	116.57	36	117.11	117.00	-21	9,825	-0.21%
2022/07/27	0	0.00	4	114.00	116.00	-4	9,627	-0.04%
2022/07/26	5	113.10	24	113.25	114.00	-19	9,545	-0.20%
2022/07/25	168	107.71	188.1	108.66	112.50	-20.1	9,366	-0.21%	大買/大賣/
2022/07/21	3	104.33	1	105.50	105.50	2	9,142	0.02%
2022/07/20	0	0.00	1	104.50	105.00	-1	9,118	-0.01%
2022/07/19	0	0.00	1	106.00	105.00	-1	9,191	-0.01%
2022/07/18	2	102.00	3	103.17	104.00	-1	9,222	-0.01%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	8	99.36	11	100.18	101.00	-3	9,371	-0.03%
2022/07/13	2	96.80	4	99.48	96.80	-2	9,530	-0.02%
2022/07/12	6	94.90	3	96.23	96.00	3	9,385	0.03%
2022/07/11	6	97.82	11	98.11	98.40	-5	9,361	-0.05%
2022/07/08	9	94.38	17	94.69	96.10	-8	9,174	-0.09%
2022/07/07	5	85.90	4	86.35	87.40	1	9,072	0.01%
2022/07/06	8	84.96	0	0.00	82.60	8	8,964	0.09%
2022/07/05	2	85.40	4	86.83	87.20	-2	9,052	-0.02%
2022/07/04	0	0.00	4	85.75	85.30	-4	9,143	-0.04%
2022/07/01	5	91.20	7	90.20	86.90	-2	9,169	-0.02%
2022/06/30	1	93.80	0	0.00	93.10	1	9,079	0.01%
2022/06/28	0	0.00	1	99.00	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	4	99.28	99.90	-4	10,427	-0.04%
2022/06/23	1	92.60	2	93.80	93.90	-1	10,989	-0.01%
2022/06/22	2.1	93.64	1	92.60	92.60	1.1	11,371	0.01%
2022/06/21	16	95.98	15	96.97	98.10	1	11,436	0.01%
2022/06/20	5	101.50	0	0.00	98.00	5	11,817	0.04%
2022/06/17	0	0.00	4	103.50	103.00	-4	12,397	-0.03%
2022/06/16	0	0.00	2	108.75	103.50	-2	12,956	-0.02%
2022/06/15	3	107.17	1	106.00	106.00	2	13,337	0.01%
2022/06/14	10	105.50	10.2	106.53	108.00	-0.2	13,563	0.00%
2022/06/13	15	102.00	1	106.00	106.00	14	13,810	0.10%
2022/06/10	0.1	104.00	0	0.00	105.00	0.1	14,157	0.00%
2022/06/09	3.1	106.15	0	0.00	105.00	3.1	14,408	0.02%
2022/06/07	10.1	106.35	4	106.50	108.00	6.1	15,523	0.04%
2022/06/06	2	110.75	1	111.00	111.00	1	15,767	0.01%
2022/06/02	2	113.50	0	0.00	112.00	2	16,055	0.01%
2022/06/01	1	112.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	43	112.95	1	112.50	113.00	42	16,439	0.26%
2022/05/30	1	114.00	2	114.00	114.50	-1	16,554	-0.01%
2022/05/27	6	115.50	5	115.10	113.50	1	16,680	0.01%
2022/05/26	8	117.44	10	117.25	117.00	-2	16,551	-0.01%
2022/05/25	2	117.25	6.1	116.99	118.00	-4.1	16,330	-0.03%
2022/05/24	4	113.00	2	111.75	109.00	2	16,110	0.01%
2022/05/23	2	110.75	4	111.38	112.00	-2	16,307	-0.01%
2022/05/20	2	110.75	2.1	112.02	109.50	-0.1	16,605	0.00%
2022/05/19	1.1	106.77	1	110.00	111.00	0.1	16,725	0.00%
2022/05/18	1	109.00	19	108.21	109.00	-18	17,036	-0.11%
2022/05/17	15	105.00	1	106.00	105.00	14	17,376	0.08%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/10	0	0.00	1	105.00	105.50	-1	18,149	-0.01%
2022/05/09	2	102.25	1	101.00	101.00	1	18,376	0.01%
2022/05/06	0	0.00	1	104.50	105.50	-1	18,654	-0.01%
2022/05/05	1	108.50	3	108.50	108.00	-2	18,938	-0.01%
2022/05/04	1	105.00	3	106.00	105.00	-2	19,012	-0.01%
2022/05/03	1	104.50	1	106.50	106.00	0	19,277	0.00%
2022/04/29	1	106.50	0	0.00	104.50	1	19,729	0.01%
2022/04/28	1	102.50	1	101.50	103.50	0	20,507	0.00%
2022/04/27	0	0.00	4	98.50	104.00	-4	21,072	-0.02%
2022/04/25	3	105.33	7	104.57	105.00	-4	21,669	-0.02%
2022/04/22	5	109.20	0	0.00	107.00	5	21,647	0.02%
2022/04/21	8	111.63	6	112.58	113.50	2	21,616	0.01%
2022/04/20	1	109.50	2	108.50	107.50	-1	21,379	0.00%
2022/04/19	2	110.00	2	110.00	106.00	0	21,257	0.00%
2022/04/18	1	103.50	1	103.50	103.50	0	20,999	0.00%
2022/04/15	2	105.25	1	107.50	104.50	1	20,972	0.00%
2022/04/14	1	108.00	1	108.00	108.00	0	20,931	0.00%
2022/04/13	0.1	105.00	0	0.00	105.50	0.1	20,946	0.00%
2022/04/11	4	106.88	1	106.50	106.50	3	20,947	0.01%
2022/04/08	1	113.50	4	114.00	112.00	-3	20,789	-0.01%
2022/04/07	12	113.29	8	112.94	111.00	4	20,651	0.02%
2022/04/06	3	113.17	0	0.00	113.00	3	20,526	0.01%
2022/04/01	16	113.66	11	114.59	114.50	5	20,440	0.02%
2022/03/31	6	117.75	8	117.94	116.50	-2	20,269	-0.01%
2022/03/30	29	120.67	29	122.43	117.00	0	19,995	0.00%
2022/03/29	1	117.00	2	117.75	116.50	-1	19,004	-0.01%
2022/03/28	5.3	117.57	8	117.81	119.00	-2.8	18,706	-0.01%
2022/03/25	5.3	113.19	14	116.00	117.00	-8.8	18,350	-0.05%
2022/03/24	10.5	113.45	0	0.00	111.50	10.5	17,934	0.06%
2022/03/23	13	116.65	12	116.29	115.00	1	17,788	0.01%
2022/03/22	19	116.08	25	116.78	118.00	-6	17,269	-0.03%
2022/03/21	19	111.53	14	112.50	112.50	5	16,587	0.03%
2022/03/18	20	107.78	46	109.73	110.00	-26	15,987	-0.16%
2022/03/17	23	106.04	22	106.50	106.50	1	15,551	0.01%
2022/03/16	40	107.10	21	105.05	106.00	19	15,400	0.12%
2022/03/15	65.1	108.04	62	108.72	106.00	3.1	15,788	0.02%
2022/03/14	8	118.63	3	119.83	117.00	5	15,461	0.03%
2022/03/11	14	121.93	26	122.87	122.50	-12	15,218	-0.08%
2022/03/10	31.1	121.57	35	120.44	119.50	-3.9	14,819	-0.03%
2022/03/09	15	111.53	17	114.18	116.00	-2	14,134	-0.01%
2022/03/08	12	109.33	12	107.83	105.50	0	13,742	0.00%
2022/03/07	25	106.92	22	109.18	105.50	3	13,508	0.02%
2022/03/04	22	115.80	5	114.50	113.00	17	13,440	0.13%
2022/03/03	4	112.25	7	113.43	112.00	-3	13,288	-0.02%
2022/03/02	4	108.38	1	108.50	108.50	3	13,178	0.02%
2022/03/01	6	111.58	1	111.00	111.00	5	13,077	0.04%
2022/02/25	4	113.25	3	111.67	110.00	1	13,177	0.01%
2022/02/24	3	113.67	8	112.50	113.00	-5	13,279	-0.04%
2022/02/23	24	114.65	26	114.65	114.50	-2	13,465	-0.01%
2022/02/22	28	112.11	37	109.24	110.00	-9	13,330	-0.07%
2022/02/21	4	110.13	4	111.38	110.00	0	13,121	0.00%
2022/02/18	7	112.93	1	113.00	114.00	6	12,934	0.05%
2022/02/17	0	0.00	8	112.56	112.50	-8	12,625	-0.06%
2022/02/16	2	103.50	7	103.93	103.00	-5	12,365	-0.04%
2022/02/15	7	104.86	9	105.11	103.00	-2	12,811	-0.02%
2022/02/14	1	104.50	2	105.00	105.50	-1	13,044	-0.01%
2022/02/11	12	106.58	8	106.56	106.00	4	13,289	0.03%
2022/02/10	3	103.83	1	106.00	104.00	2	13,683	0.01%
2022/02/09	7	103.64	4	105.50	106.00	3	13,551	0.02%
2022/02/08	2	98.40	10	97.56	101.50	-8	13,291	-0.06%
2022/02/07	20	94.46	24	94.69	95.40	-4	12,990	-0.03%
2022/01/26	62	92.05	65	92.34	92.80	-3	12,748	-0.02%
2022/01/25	59	94.59	54	93.65	92.30	5	12,853	0.04%
2022/01/24	58	96.28	50	96.64	95.00	8	12,721	0.06%
2022/01/21	243	98.51	264	98.43	99.20	-21	12,384	-0.17%	大買/大賣/
2022/01/20	189	95.97	178.1	96.13	98.00	10.9	11,863	0.09%	大買/大賣/
2022/01/19	37.1	93.58	59	94.45	95.70	-21.9	11,540	-0.19%
2022/01/18	12	90.58	12	90.88	91.20	0	11,474	0.00%
2022/01/17	0	0.00	4	87.15	89.20	-4	11,991	-0.03%
2022/01/14	2	83.15	5	83.40	83.90	-3	13,041	-0.02%
2022/01/13	1	85.80	2	86.10	86.10	-1	13,178	-0.01%
2022/01/12	1	86.00	1	87.00	87.00	0	13,220	0.00%
2022/01/10	0	0.00	1	87.60	87.40	-1	13,273	-0.01%
2022/01/07	4	87.00	7	86.30	86.30	-3	13,285	-0.02%
2022/01/06	4	88.53	2	88.65	89.50	2	13,263	0.02%
2022/01/05	0	0.00	4	89.93	90.20	-4	13,306	-0.03%
2022/01/04	0	0.00	1	89.10	88.80	-1	13,290	-0.01%
2022/01/03	2	89.60	8	89.09	89.00	-6	13,260	-0.05%
2021/12/29	1	89.00	2	89.20	88.70	-1	13,371	-0.01%
2021/12/24	0	0.00	1	87.80	87.70	-1	13,957	-0.01%
2021/12/23	1	87.30	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	1	86.80	87.10	-1	14,289	-0.01%
2021/12/21	10	85.10	10	85.90	86.00	0	14,801	0.00%
2021/12/20	1	85.30	1	85.40	85.10	0	15,089	0.00%
2021/12/17	2	87.75	0	0.00	86.90	2	15,701	0.01%
2021/12/16	3	87.87	4	88.80	89.20	-1	16,278	-0.01%
2021/12/15	22	86.58	26	86.90	86.70	-4	16,645	-0.02%
2021/12/14	3	86.97	21	87.06	87.00	-18	16,959	-0.11%
2021/12/13	23	87.53	38.1	88.32	89.10	-15.1	17,018	-0.09%
2021/12/10	84	87.88	161.1	87.89	87.80	-77.1	16,987	-0.45%	大賣/
2021/12/09	292.1	90.05	146	89.73	88.70	146.1	16,870	0.87%	大買/大賣/鉅額交易
2021/12/08	20	88.20	20	88.70	89.30	0	16,151	0.00%
2021/12/07	2	88.95	1	87.60	87.60	1	16,191	0.01%
2021/12/06	1	88.90	4	88.73	89.20	-3	16,177	-0.02%
2021/12/03	2	88.10	2	87.60	87.70	0	16,217	0.00%
2021/12/02	9	87.37	5	86.10	86.00	4	16,447	0.02%
2021/12/01	8	88.88	6	89.10	88.50	2	16,551	0.01%
2021/11/30	2	87.85	6	88.07	88.40	-4	16,673	-0.02%
2021/11/29	3	83.63	11	86.29	86.50	-8	16,724	-0.05%
2021/11/26	5	84.62	2	85.40	85.40	3	16,819	0.02%
2021/11/25	3	86.37	1	85.80	85.80	2	16,717	0.01%
2021/11/24	13	89.33	15	87.23	87.30	-2	16,584	-0.01%
2021/11/23	101	90.35	155	90.06	89.50	-54	16,358	-0.33%	大買/大賣/
2021/11/22	96	88.08	121	88.77	88.40	-25	15,994	-0.16%	大賣/
2021/11/19	30	87.75	109	87.51	87.60	-79	15,509	-0.51%	大賣/
2021/11/18	7	84.29	7	83.64	83.50	0	15,085	0.00%
2021/11/17	0	0.00	10	82.50	82.50	-10	14,939	-0.07%
2021/11/16	2	81.60	116	81.56	82.00	-114	14,907	-0.76%	大賣/鉅額交易
2021/11/15	30	82.20	56	81.90	81.20	-26	14,880	-0.17%
2021/11/12	635	83.33	432	82.57	81.50	203	14,743	1.38%	大買/大賣/鉅額交易
2021/11/11	54	89.27	44	90.00	89.40	10	14,245	0.07%
2021/11/10	24	87.23	241	87.19	88.40	-217	14,017	-1.55%	大賣/鉅額交易
2021/11/09	9	85.44	14	84.60	87.50	-5	13,647	-0.04%
2021/11/08	12	79.83	0	0.00	80.40	12	12,955	0.09%
2021/11/05	22	78.91	2	80.00	80.90	20	13,030	0.15%
2021/11/04	20	80.70	0	0.00	80.10	20	13,254	0.15%
2021/11/03	11	80.93	2	81.50	81.30	9	13,560	0.07%
2021/11/02	5	80.58	13	80.15	80.20	-8	13,624	-0.06%
2021/11/01	42	82.20	42	82.20	82.20	0	13,410	0.00%
2021/10/29	31	81.15	33	82.21	82.90	-2	13,341	-0.01%
2021/10/28	57	82.32	16	81.59	81.00	41	13,297	0.31%
2021/10/27	130	80.96	115	80.32	82.10	15	13,022	0.12%	大買/大賣/
2021/10/26	78	81.34	40	81.88	82.10	38	12,753	0.30%
2021/10/25	259	84.05	147.2	84.20	84.30	111.8	12,388	0.90%	大買/大賣/鉅額交易
2021/10/22	37	83.11	36	84.06	85.00	1	11,636	0.01%
2021/10/21	5	78.64	7.1	77.83	77.30	-2.1	10,514	-0.02%
2021/10/20	1.1	75.60	7	75.50	75.50	-6	10,320	-0.06%
2021/10/19	1	75.40	4	74.98	75.60	-3	10,344	-0.03%
2021/10/18	18	72.99	0	0.00	73.10	18	10,344	0.17%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	1	72.30	0	0.00	71.80	1	10,700	0.01%
2021/10/06	6	73.32	5	73.90	73.80	1	11,078	0.01%
2021/10/05	0	0.00	20	75.00	75.60	-20	11,232	-0.18%
2021/10/04	20	74.90	0	0.00	73.60	20	11,267	0.18%
2021/10/01	12	75.08	1	77.70	73.60	11	11,609	0.09%
2021/09/30	18	79.07	19	77.57	79.20	-1	11,868	-0.01%
2021/09/29	28	79.33	50	79.28	79.00	-22	11,895	-0.18%
2021/09/28	22	81.92	63	80.20	79.80	-41	11,976	-0.34%
2021/09/27	14	84.44	11	84.17	84.30	3	11,730	0.03%
2021/09/24	110	82.62	165	83.17	83.70	-55	11,591	-0.47%	大買/大賣/
2021/09/23	59	80.96	136	81.39	83.30	-77	11,156	-0.69%	大賣/
2021/09/22	9	79.23	114	79.28	79.80	-105	10,860	-0.97%	大賣/鉅額交易
2021/09/17	97	78.34	61	77.94	78.80	36	10,794	0.33%
2021/09/16	0	0.00	22	76.36	76.30	-22	10,785	-0.20%
2021/09/14	2	74.70	36	75.20	74.70	-34	11,581	-0.29%
2021/09/13	2	74.65	82	75.22	74.30	-80	12,616	-0.63%
2021/09/10	2	74.90	1	76.50	75.30	1	13,771	0.01%
2021/09/08	357	74.43	23	75.11	73.50	334	14,454	2.31%	大買/鉅額交易
2021/09/07	39	76.98	54	76.21	76.60	-15	14,388	-0.10%
2021/09/06	5	76.34	2	76.70	76.40	3	14,153	0.02%
2021/09/03	23	76.20	20	75.51	75.30	3	14,045	0.02%
2021/09/02	2	74.20	2	74.60	74.90	0	14,085	0.00%
2021/09/01	50	72.50	54	72.65	73.10	-4	14,587	-0.03%
2021/08/31	0	0.00	1	69.50	69.50	-1	15,460	-0.01%
2021/08/30	1	69.20	0	0.00	69.70	1	15,755	0.01%
2021/08/26	2	69.65	0	0.00	69.80	2	15,894	0.01%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	2	69.95	0	0.00	69.80	2	16,100	0.01%
2021/08/23	15	71.87	15	72.40	72.40	0	16,291	0.00%
2021/08/20	0	0.00	2	70.75	70.90	-2	16,409	-0.01%
2021/08/19	10	70.11	20	70.38	69.80	-10	16,604	-0.06%
2021/08/18	12	70.40	2	68.30	70.70	10	16,603	0.06%
2021/08/17	0	0.00	1	68.00	67.80	-1	16,693	-0.01%
2021/08/16	31	68.45	1	67.90	69.50	30	16,721	0.18%
2021/08/13	0	0.00	0.9	70.72	71.00	-0.9	16,674	-0.01%
2021/08/12	0	0.00	0.1	72.50	72.50	-0.1	16,647	0.00%
2021/08/10	13	73.34	2	73.00	73.00	11	16,637	0.07%
2021/08/09	15.7	78.10	28	79.22	76.80	-12.3	16,444	-0.07%
2021/08/06	2	78.55	4	78.13	79.40	-2	16,208	-0.01%
2021/08/05	13	76.30	0	0.00	76.80	13	16,215	0.08%
2021/08/04	4.2	78.06	2	77.95	77.80	2.2	16,376	0.01%
2021/08/03	38	76.87	6	77.07	77.70	32	16,493	0.19%
2021/08/02	11	74.18	10	74.50	75.00	1	16,477	0.01%
2021/07/30	1	74.10	10	75.20	75.20	-9	16,684	-0.05%
2021/07/29	2	74.00	0	0.00	74.90	2	16,839	0.01%
2021/07/28	10	74.50	10	74.60	74.80	0	17,040	0.00%
2021/07/27	2	75.45	41	74.90	75.10	-39	17,077	-0.23%
2021/07/26	0	0.00	1	75.60	75.60	-1	17,193	-0.01%
2021/07/23	5	74.80	5	74.40	74.80	0	17,292	0.00%
2021/07/22	1	75.20	2	75.00	75.00	-1	17,352	-0.01%
2021/07/21	91	76.67	37	76.92	74.60	54	17,580	0.31%
2021/07/20	12	74.79	2	75.55	75.30	10	17,663	0.06%
2021/07/19	2	77.65	1	77.70	77.70	1	17,492	0.01%
2021/07/16	42	79.40	40	79.60	79.30	2	17,445	0.01%
2021/07/15	2	79.00	8	79.10	79.10	-6	17,289	-0.03%
2021/07/14	4	80.10	2	79.75	80.50	2	17,237	0.01%
2021/07/13	5	81.04	5	81.24	79.80	0	17,153	0.00%
2021/07/12	9	78.66	13	78.65	79.00	-4	16,887	-0.02%
2021/07/08	26	82.95	17	83.02	82.70	9	16,545	0.05%
2021/07/07	52	80.98	72	81.67	82.10	-20	16,131	-0.12%
2021/07/06	1	78.00	2	77.79	77.60	-1	15,659	-0.01%
2021/07/05	34	80.25	22	79.91	79.00	12	15,786	0.08%
2021/07/02	5	78.32	7	77.89	78.70	-2	15,915	-0.01%
2021/07/01	13	80.11	7	80.47	79.50	6	15,787	0.04%
2021/06/30	6	80.77	69	80.39	80.70	-63	15,668	-0.40%
2021/06/29	5	82.14	1	80.60	81.00	4	15,594	0.03%
2021/06/28	126	81.92	81	81.03	81.10	45	15,419	0.29%	大買/
2021/06/25	31	81.57	28	81.39	80.70	3	15,092	0.02%
2021/06/24	87	82.88	86	82.89	82.30	1	14,843	0.01%
2021/06/23	70	81.95	67	81.50	82.00	3	14,480	0.02%
2021/06/22	93.2	83.70	79	83.44	82.00	14.2	14,077	0.10%
2021/06/21	68	79.94	76.1	80.54	82.00	-8.1	13,136	-0.06%
2021/06/18	48	74.61	77	75.19	77.20	-29	12,122	-0.24%
2021/06/17	3	69.27	1	70.20	70.70	2	11,358	0.02%
2021/06/16	0	0.00	3	70.50	69.90	-3	11,289	-0.03%
2021/06/15	5	70.32	14.1	70.26	70.90	-9.1	11,253	-0.08%
2021/06/11	10	71.18	26	70.78	70.30	-16	11,191	-0.14%
2021/06/10	35	71.28	34	71.45	71.60	1	11,122	0.01%
2021/06/09	234	73.20	196	73.72	71.10	38	10,849	0.35%	大買/大賣/
2021/06/08	87	75.67	101	75.60	75.20	-14	10,195	-0.14%	大賣/
2021/06/07	14	72.31	8	72.53	72.00	6	9,144	0.07%
2021/06/03	0	0.00	1	72.00	72.70	-1	8,864	-0.01%
2021/06/02	7	71.77	6	72.33	71.60	1	8,812	0.01%
2021/06/01	25	72.97	31	72.78	72.40	-6	8,693	-0.07%
2021/05/31	76	72.74	81	72.99	73.40	-5	8,592	-0.06%
2021/05/28	5	71.60	4	71.58	71.60	1	8,360	0.01%
2021/05/27	1	71.40	4	69.90	70.30	-3	8,232	-0.04%
2021/05/26	7	68.13	5	68.60	68.60	2	8,139	0.02%
2021/05/25	2	68.70	3	68.20	68.00	-1	8,104	-0.01%
2021/05/24	2	64.90	2	65.85	66.70	0	7,970	0.00%
2021/05/21	12	62.51	13	62.92	64.90	-1	7,908	-0.01%
2021/05/20	7.1	61.76	5	60.90	60.90	2.1	7,816	0.03%
2021/05/19	0	0.00	1	60.90	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	22	60.18	61.70	-22	7,774	-0.28%
2021/05/17	7	57.24	28	59.01	57.00	-21	7,724	-0.27%
2021/05/14	1	59.00	8	60.78	60.30	-7	7,623	-0.09%
2021/05/13	2	55.65	3	58.67	58.30	-1	7,523	-0.01%
2021/05/12	27	57.69	0	0.00	57.60	27	7,390	0.37%
2021/05/11	22	65.56	10	64.30	63.80	12	7,200	0.17%
2021/05/10	20	68.60	20	68.10	69.20	0	7,016	0.00%
2021/05/07	5	69.40	35	69.81	69.90	-30	6,945	-0.43%
2021/05/06	12	69.88	14	70.41	69.30	-2	6,817	-0.03%
2021/05/05	22	69.61	62.3	70.10	69.20	-40.3	6,649	-0.61%
2021/05/04	23	67.38	5.2	67.48	67.60	17.8	6,458	0.28%
2021/05/03	14	70.54	6	68.95	68.10	8	6,366	0.13%
2021/04/29	26.4	71.04	52	70.78	71.20	-25.7	6,258	-0.41%
2021/04/28	28.2	70.37	24	70.97	71.70	4.2	6,246	0.07%
2021/04/27	85	70.80	60	71.16	70.50	25	6,318	0.40%
2021/04/26	82	68.86	28	69.79	69.60	54	6,166	0.88%
2021/04/22	1	67.30	0	0.00	66.60	1	6,534	0.02%
2021/04/21	7	69.53	0	0.00	69.10	7	7,234	0.10%
2021/04/20	2	69.40	0	0.00	69.90	2	7,608	0.03%
2021/04/16	0	0.00	0.2	68.00	68.40	-0.2	7,881	0.00%
2021/04/15	0.1	68.43	1	68.50	68.30	-0.9	8,132	-0.01%
2021/04/14	6	67.95	0	0.00	67.80	6	8,175	0.07%
2021/04/13	3.1	69.18	0	0.00	69.10	3.1	8,190	0.04%
2021/04/12	2	69.30	0	0.00	68.70	2	8,233	0.02%
2021/04/09	21	71.48	15	70.65	69.50	6	8,411	0.07%
2021/04/08	137	71.65	149	72.22	72.40	-12	8,130	-0.15%	大買/大賣/
2021/04/07	0	0.00	1	68.80	68.90	-1	7,746	-0.01%
2021/04/06	0	0.00	33	67.36	67.70	-33	7,634	-0.43%
2021/04/01	20	67.20	31	67.41	67.40	-11	7,628	-0.14%
2021/03/31	55	67.23	26	66.95	68.20	29	7,490	0.39%
2021/03/30	92	66.94	80	66.88	66.70	12	7,394	0.16%
2021/03/29	5	66.50	3	66.80	66.50	2	7,363	0.03%
2021/03/26	12	67.30	5	67.20	67.20	7	7,317	0.10%
2021/03/25	2	67.05	1	67.10	67.20	1	7,256	0.01%
2021/03/24	17	66.83	52	66.49	66.20	-35	7,234	-0.48%
2021/03/23	53	67.49	18	67.28	67.80	35	7,203	0.49%
2021/03/22	1	65.50	0	0.00	65.50	1	7,134	0.01%
2021/03/18	0	0.00	40	64.70	65.20	-40	7,232	-0.55%
2021/03/17	1	64.50	5	64.30	64.40	-4	7,289	-0.05%
2021/03/16	31	63.99	2	63.80	63.80	29	7,470	0.39%
2021/03/15	2	63.60	0	0.00	63.60	2	7,609	0.03%
2021/03/12	0	0.00	58	63.83	64.20	-58	7,722	-0.75%
2021/03/11	59	62.35	0	0.00	63.00	59	7,805	0.76%
2021/03/10	5	61.18	3	62.20	61.30	2	7,857	0.03%
2021/03/09	7	61.49	0	0.00	61.40	7	7,927	0.09%
2021/03/08	6	63.90	0	0.00	63.20	6	8,023	0.07%
2021/03/05	2	63.70	0	0.00	63.70	2	8,172	0.02%
2021/03/03	1	64.70	0	0.00	65.50	1	8,315	0.01%
2021/03/02	5	65.50	25	65.60	65.60	-20	8,419	-0.24%
2021/02/26	56	67.21	36	67.35	66.40	20	8,549	0.23%
2021/02/25	0	0.00	6	66.70	66.90	-6	8,558	-0.07%
2021/02/24	1	68.00	10	66.80	66.80	-9	8,717	-0.10%
2021/02/23	2	68.40	0	0.00	68.20	2	9,257	0.02%
2021/02/22	2	68.05	50	67.90	68.70	-48	9,584	-0.50%
2021/02/19	11	67.58	10	68.40	68.30	1	9,872	0.01%
2021/02/18	1	66.70	1	67.30	67.60	0	10,254	0.00%
2021/02/17	20	66.33	5	66.90	66.90	15	10,855	0.14%
2021/02/05	10	64.45	12	64.40	64.40	-2	11,866	-0.02%
2021/02/04	31	64.50	21	64.31	64.30	10	12,974	0.08%
2021/02/03	1	65.80	0	0.00	65.40	1	13,374	0.01%
2021/02/02	20	65.94	4	65.60	65.90	16	13,777	0.12%
2021/02/01	1	64.50	1	64.90	65.20	0	14,253	0.00%
2021/01/29	51	66.63	3	67.20	65.90	48	14,457	0.33%
2021/01/28	0	0.00	1	66.00	66.10	-1	14,525	-0.01%
2021/01/27	21	68.93	0	0.00	68.80	21	14,495	0.14%
2021/01/26	10	70.20	0	0.00	68.30	10	14,520	0.07%
2021/01/25	0	0.00	5	70.08	69.60	-5	14,546	-0.03%
2021/01/22	0	0.00	5	70.20	70.20	-5	14,602	-0.03%
2021/01/21	6	68.72	3	69.63	69.30	3	14,671	0.02%
2021/01/20	3	69.13	1	69.20	68.20	2	14,673	0.01%
2021/01/19	1	73.60	1	74.00	72.90	0	14,604	0.00%
2021/01/18	24	73.78	23	73.72	73.50	1	14,768	0.01%
2021/01/15	13	74.26	38	74.13	74.70	-25	14,622	-0.17%
2021/01/14	88	74.46	109	75.45	75.50	-21	14,387	-0.15%	大賣/
2021/01/13	135	70.02	146	70.39	71.00	-11	13,677	-0.08%	大買/大賣/
2021/01/12	55	67.54	56	68.26	68.10	-1	13,374	-0.01%
2021/01/11	2	66.75	1	66.50	67.00	1	13,214	0.01%
2021/01/08	8	67.79	87	67.43	67.90	-79	13,389	-0.59%
2021/01/07	46	65.65	11	65.29	65.40	35	13,648	0.26%
2021/01/06	11	65.82	19	65.12	64.30	-8	14,153	-0.06%
2021/01/05	44	65.70	42	65.65	65.70	2	14,123	0.01%
2021/01/04	18	64.16	16	65.46	67.50	2	14,245	0.01%
2020/12/31	3	66.20	4	66.60	66.10	-1	14,178	-0.01%
2020/12/30	5	66.22	3	67.03	66.50	2	14,273	0.01%
2020/12/29	1	67.40	0	0.00	67.00	1	14,523	0.01%
2020/12/28	0	0.00	1	66.90	66.80	-1	14,671	-0.01%
2020/12/25	1	67.90	0	0.00	67.60	1	14,938	0.01%
2020/12/24	16	68.26	26	68.76	68.60	-10	15,244	-0.07%
2020/12/23	7	67.59	13	67.46	67.60	-6	15,581	-0.04%
2020/12/22	25	67.32	7	66.63	66.10	18	16,127	0.11%
2020/12/21	1	66.90	0	0.00	66.70	1	16,746	0.01%
2020/12/18	5	67.64	1	67.50	67.40	4	17,535	0.02%
2020/12/17	7	67.86	4	67.88	68.10	3	17,866	0.02%
2020/12/16	15	67.21	10	67.50	67.10	5	18,054	0.03%
2020/12/15	4	67.40	4	67.70	67.10	0	18,176	0.00%
2020/12/14	0	0.00	1	69.10	69.40	-1	18,524	-0.01%
2020/12/11	1	68.80	8	68.81	69.00	-7	18,674	-0.04%
2020/12/10	8	69.46	24	69.77	69.00	-16	18,797	-0.09%
2020/12/09	104	71.73	94	71.64	71.40	10	18,740	0.05%	大買/
2020/12/08	26	71.85	0	0.00	72.70	26	18,731	0.14%
2020/12/07	3	70.57	7	70.66	70.70	-4	18,804	-0.02%
2020/12/04	39	71.14	37	71.14	71.00	2	18,833	0.01%
2020/12/03	3	71.50	8	71.65	71.90	-5	19,037	-0.03%
2020/12/02	12	72.68	3	72.90	72.20	9	19,184	0.05%
2020/12/01	33	72.14	21	72.55	72.50	12	19,539	0.06%
2020/11/30	24	74.65	10	74.60	73.90	14	19,890	0.07%
2020/11/27	70	74.30	80	74.63	75.00	-10	20,117	-0.05%
2020/11/26	32	74.89	31	74.81	74.80	1	20,501	0.00%
2020/11/25	6	75.57	1	77.20	74.90	5	21,382	0.02%
2020/11/24	22	77.39	18	77.02	76.50	4	21,732	0.02%
2020/11/23	52	76.35	90	76.89	77.20	-38	22,195	-0.17%
2020/11/20	153	77.11	116	77.34	76.50	37	22,460	0.16%	大買/大賣/
2020/11/19	19	76.14	31	76.48	77.00	-12	22,771	-0.05%
2020/11/18	36	75.66	48	74.86	75.60	-12	23,466	-0.05%
2020/11/17	229	74.96	192	74.92	73.90	37	24,136	0.15%	大買/大賣/
2020/11/16	72	76.34	87	76.60	77.30	-15	25,310	-0.06%
2020/11/13	112	75.78	59	75.95	74.90	53	25,493	0.21%	大買/
2020/11/12	61	76.26	119	74.89	77.00	-58	24,786	-0.23%	大賣/
2020/11/11	75	70.22	65	70.28	70.00	10	24,383	0.04%
2020/11/10	157	71.89	177	71.90	71.80	-20	25,039	-0.08%	大買/大賣/
2020/11/09	65	71.98	48	72.03	71.70	17	25,864	0.07%
2020/11/06	2	68.45	12	70.91	68.00	-10	26,161	-0.04%
2020/11/05	2	69.00	0	0.00	69.00	2	26,226	0.01%
2020/11/04	6	67.70	30	68.40	68.40	-24	26,856	-0.09%
2020/11/03	10	67.04	2	66.60	67.30	8	26,893	0.03%
2020/10/30	36	67.55	0	0.00	67.30	36	27,133	0.13%
2020/10/29	11	67.29	7	66.89	68.00	4	27,175	0.01%
2020/10/28	11	68.45	10	68.50	68.10	1	27,176	0.00%
2020/10/27	48	69.88	52	70.16	70.10	-4	27,215	-0.01%
2020/10/26	35	71.51	2	71.60	70.70	33	27,195	0.12%
2020/10/23	0	0.00	1	70.00	69.60	-1	27,086	0.00%
2020/10/22	1	67.60	1	67.50	68.00	0	27,254	0.00%
2020/10/21	1	69.80	1	69.10	68.60	0	27,374	0.00%
2020/10/20	53	69.21	53	69.41	69.20	0	27,694	0.00%
2020/10/19	6	70.07	5	69.90	70.40	1	28,158	0.00%
2020/10/16	71	69.02	102	69.24	68.10	-31	28,794	-0.11%	大賣/
2020/10/15	49	70.58	13	70.39	70.00	36	29,137	0.12%
2020/10/14	17	73.75	17	72.72	74.50	0	28,840	0.00%
2020/10/12	12	69.57	64	69.04	69.80	-52	29,228	-0.18%
2020/10/07	7	69.21	18	68.77	69.20	-11	30,206	-0.04%
2020/10/06	7	68.36	8	68.68	68.40	-1	30,579	0.00%
2020/10/05	23	67.00	23	66.83	68.00	0	31,163	0.00%
2020/09/30	34	65.29	35	65.31	67.10	-1	31,334	0.00%
2020/09/29	16	66.13	14	66.15	66.40	2	31,472	0.01%
2020/09/28	104	64.65	95	64.81	65.00	9	31,283	0.03%	大買/
2020/09/25	66	67.18	25	66.32	65.20	41	31,030	0.13%
2020/09/24	78	67.03	68	66.65	65.30	10	30,665	0.03%
2020/09/23	8	71.19	4	71.28	71.00	4	30,315	0.01%
2020/09/22	0	0.00	3.8	69.42	68.70	-3.8	29,766	-0.01%
2020/09/21	2	68.40	55	68.67	68.40	-53	29,502	-0.18%
2020/09/18	1	68.30	28	68.45	67.30	-27	29,308	-0.09%
2020/09/17	8	68.01	81	68.42	67.60	-73	29,221	-0.25%
2020/09/16	10	66.19	12	66.41	66.40	-2	28,932	-0.01%
2020/09/15	2	65.40	0	0.00	65.30	2	28,897	0.01%
2020/09/14	35	64.22	22	63.37	64.60	13	28,820	0.05%
2020/09/11	24	63.23	19	63.02	62.50	5	28,735	0.02%
2020/09/10	5	64.98	4	64.23	64.10	1	28,654	0.00%
2020/09/09	48	64.06	52	64.17	64.20	-4	28,507	-0.01%
2020/09/08	130	64.78	86	65.01	65.00	44	28,407	0.15%	大買/
2020/09/07	22	66.80	15	67.37	66.20	7	28,177	0.02%
2020/09/04	105	67.25	96	67.39	68.10	9	28,119	0.03%	大買/
2020/09/03	134	68.09	96	67.66	67.10	38	27,748	0.14%	大買/
2020/09/02	69	67.09	92	67.33	67.80	-23	27,642	-0.08%
2020/09/01	263	67.40	232	67.74	67.20	31	27,412	0.11%	大買/大賣/
2020/08/31	29	69.00	99	68.60	70.20	-70	27,002	-0.26%
2020/08/28	201	64.40	159	64.85	64.60	42	26,195	0.16%	大買/大賣/
2020/08/27	96	67.22	92	67.60	67.40	4	25,895	0.02%
2020/08/26	81	68.21	65	68.22	67.70	16	25,662	0.06%
2020/08/25	37	66.98	59	66.92	68.50	-22	25,463	-0.09%
2020/08/24	80	65.13	57	65.36	64.70	23	24,705	0.09%
2020/08/21	119	61.61	131	62.13	63.80	-12	24,012	-0.05%	大買/大賣/
2020/08/20	227	58.56	218	59.05	58.50	9	23,083	0.04%	大買/大賣/
2020/08/19	35	60.53	39	60.63	62.90	-4	21,579	-0.02%
2020/08/18	67	56.90	85	57.23	57.20	-18	20,906	-0.09%
2020/08/17	96	57.10	97	57.67	56.50	-1	20,757	0.00%
2020/08/14	168	55.70	200	56.27	56.60	-32	20,204	-0.16%	大買/大賣/
2020/08/13	87	54.73	126	54.25	55.60	-39	19,182	-0.20%	大賣/
2020/08/12	54	47.38	43	48.42	50.60	11	18,005	0.06%
2020/08/11	313	46.13	258	46.21	46.05	55	17,380	0.32%	大買/大賣/
2020/08/10	201	48.11	181	48.20	47.20	20	17,219	0.12%	大買/大賣/
2020/08/07	3	46.85	4	47.11	47.05	-1	16,564	-0.01%
2020/08/06	53	46.47	64	46.47	46.55	-11	16,500	-0.07%
2020/08/05	1	47.20	25	47.06	47.30	-24	16,438	-0.15%
2020/08/04	95	45.36	89	45.38	45.30	6	16,386	0.04%
2020/08/03	94	46.40	77	46.23	45.85	17	16,611	0.10%
2020/07/31	83	46.23	84	46.51	47.20	-1	16,589	-0.01%
2020/07/30	46	46.27	41	46.28	46.25	5	16,571	0.03%
2020/07/29	113	46.46	82	46.47	46.20	31	16,763	0.18%	大買/
2020/07/28	91	46.46	91	46.31	46.00	0	16,880	0.00%
2020/07/27	30	48.04	21	47.47	47.95	9	16,831	0.05%
2020/07/24	144	49.76	143	49.71	48.55	1	16,843	0.01%	大買/大賣/
2020/07/23	310	51.08	310	51.25	50.90	0	16,970	0.00%	大買/大賣/
2020/07/22	4	51.08	32	50.67	52.30	-28	16,677	-0.17%
2020/07/21	1	47.55	3	47.95	48.30	-2	16,103	-0.01%
2020/07/20	12	46.71	14	46.98	46.90	-2	15,716	-0.01%
2020/07/17	310	46.64	299	46.75	46.45	11	15,672	0.07%	大買/大賣/
2020/07/16	16	46.34	37	46.62	47.45	-21	15,488	-0.14%
2020/07/15	217	46.01	193	46.06	45.20	24	15,185	0.16%	大買/大賣/
2020/07/14	3	45.13	60	45.02	45.00	-57	14,389	-0.40%
2020/07/13	11	42.85	62	44.85	45.40	-51	14,459	-0.35%
2020/07/10	14	43.41	16	44.38	42.00	-2	14,131	-0.01%
2020/07/09	4	42.89	27	42.77	43.15	-23	13,294	-0.17%
2020/07/08	53	42.50	17	41.92	42.60	36	12,977	0.28%
2020/07/07	87	41.12	77	40.98	40.60	10	12,567	0.08%
2020/07/06	54	41.43	10	41.36	41.35	44	12,500	0.35%
2020/07/03	57	41.00	60	41.09	40.85	-3	12,477	-0.02%
2020/07/02	6	41.92	1	42.15	41.85	5	12,472	0.04%
2020/07/01	3	42.38	79	42.68	42.45	-76	12,266	-0.62%
2020/06/30	8	41.59	9	41.57	41.75	-1	12,036	-0.01%
2020/06/29	1	40.55	0	0.00	40.75	1	11,980	0.01%
2020/06/24	3	40.98	0	0.00	40.95	3	11,969	0.03%
2020/06/23	0	0.00	2	41.65	41.25	-2	11,948	-0.02%
2020/06/22	0	0.00	4	41.31	41.25	-4	11,901	-0.03%
2020/06/19	12	41.92	12	41.73	41.35	0	11,909	0.00%
2020/06/18	0	0.00	13	40.95	41.40	-13	11,970	-0.11%
2020/06/17	0	0.00	2	40.90	40.95	-2	12,031	-0.02%
2020/06/16	8	40.42	2	40.38	40.70	6	12,087	0.05%
2020/06/15	2	39.35	2	40.00	39.40	0	12,332	0.00%
2020/06/12	9	38.89	2	39.30	39.30	7	12,463	0.06%
2020/06/11	12	41.70	5	40.65	39.75	7	12,588	0.06%
2020/06/10	3	41.37	7	41.33	41.70	-4	12,541	-0.03%
2020/06/09	27	41.74	9	42.19	41.00	18	12,650	0.14%
2020/06/08	1	41.15	3	41.45	40.85	-2	12,472	-0.02%
2020/06/05	0	0.00	3	40.95	40.90	-3	12,897	-0.02%
2020/06/04	124	40.95	125	40.99	40.85	-1	13,067	-0.01%	大買/大賣/
2020/06/03	3	41.68	2	42.13	42.10	1	13,037	0.01%
2020/06/02	0	0.00	14	41.54	41.70	-14	12,930	-0.11%
2020/06/01	1	39.50	9	40.11	40.55	-8	12,683	-0.06%
2020/05/29	3	38.52	1	38.30	39.95	2	12,475	0.02%
2020/05/28	19	38.49	17	39.21	38.60	2	12,399	0.02%
2020/05/27	1	38.20	7	38.11	37.60	-6	12,113	-0.05%
2020/05/26	4	37.69	2	38.35	37.90	2	12,229	0.02%
2020/05/25	6	37.08	1	37.25	37.55	5	12,468	0.04%
2020/05/22	16	37.67	1	37.75	37.35	15	12,402	0.12%
2020/05/21	77	38.73	7	38.85	39.50	70	12,280	0.57%
2020/05/20	1	37.70	22	37.12	37.80	-21	12,207	-0.17%
2020/05/19	5	37.14	2	37.83	37.20	3	12,193	0.02%
2020/05/18	31	37.03	75	37.03	36.95	-44	12,157	-0.36%
2020/05/15	7	38.89	4	38.61	38.40	3	12,003	0.02%
2020/05/14	1	40.45	3	40.17	39.15	-2	11,890	-0.02%
2020/05/13	2	40.48	5	40.51	40.55	-3	11,850	-0.03%
2020/05/12	0	0.00	1	40.90	40.55	-1	12,061	-0.01%
2020/05/11	10	40.82	2	40.98	40.85	8	12,049	0.07%
2020/05/08	66	41.81	6	40.95	40.70	60	11,921	0.50%
2020/05/06	0	0.00	1	41.50	41.50	-1	11,546	-0.01%
2020/05/05	3	42.17	56	42.70	42.00	-53	11,485	-0.46%
2020/05/04	3	41.58	21	41.62	41.80	-18	11,259	-0.16%
2020/04/30	58	40.75	5	40.74	40.80	53	11,025	0.48%
2020/04/29	1	40.00	0	0.00	40.30	1	10,904	0.01%
2020/04/28	7	39.96	3	40.03	39.75	4	10,784	0.04%
2020/04/27	1	38.40	8	38.37	38.65	-7	10,366	-0.07%
2020/04/24	12	37.30	31	36.81	37.30	-19	10,092	-0.19%
2020/04/23	13	36.76	13	37.36	36.60	0	9,900	0.00%
2020/04/22	14	36.66	15	36.68	36.95	-1	9,717	-0.01%
2020/04/21	26	36.23	2	37.35	35.70	24	9,526	0.25%
2020/04/20	5	36.99	12	37.07	37.50	-7	9,273	-0.08%
2020/04/17	1	36.60	15	35.89	35.25	-14	9,003	-0.16%
2020/04/16	1	35.30	33	35.09	35.10	-32	8,806	-0.36%
2020/04/15	30	34.04	1	33.70	33.75	29	8,357	0.35%
2020/04/14	0	0.00	1	32.25	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	3	32.20	32.10	-3	8,284	-0.04%
2020/04/10	1	32.35	4	32.21	32.15	-3	8,352	-0.04%
2020/04/08	5	32.38	5	32.45	32.50	0	8,949	0.00%
2020/04/07	5	32.95	3	33.02	32.80	2	8,900	0.02%
2020/04/06	8	31.04	2	30.85	31.30	6	8,739	0.07%
2020/04/01	0	0.00	5	30.00	30.25	-5	8,689	-0.06%
2020/03/31	12	30.05	8	30.38	30.15	4	8,806	0.05%
2020/03/30	4	29.63	8	29.78	29.95	-4	8,808	-0.05%
2020/03/27	2	29.68	1	30.70	29.00	1	8,801	0.01%
2020/03/26	3	29.67	14	29.51	30.10	-11	8,744	-0.13%
2020/03/25	2	30.20	11	29.36	29.55	-9	8,716	-0.10%
2020/03/24	22	29.98	23	29.89	29.10	-1	8,576	-0.01%
2020/03/23	7	28.81	1	28.55	28.55	6	8,410	0.07%
2020/03/20	0	0.00	2	28.08	28.40	-2	8,459	-0.02%
2020/03/19	26	26.43	31	26.35	25.85	-5	8,513	-0.06%
2020/03/18	11	28.26	0	0.00	27.50	11	8,237	0.13%
2020/03/17	14	27.63	3	27.57	27.00	11	8,057	0.14%
2020/03/16	9	29.07	8	29.21	28.75	1	7,850	0.01%
2020/03/13	7	29.06	1	30.45	30.20	6	7,705	0.08%
2020/03/12	9	32.59	8	32.90	32.20	1	7,463	0.01%
2020/03/11	15	35.15	15	36.15	34.50	0	7,255	0.00%
2020/03/10	5	34.29	20	34.59	35.15	-15	6,764	-0.22%
2020/03/09	5	33.86	1	34.10	32.45	4	6,540	0.06%
2020/03/06	7	34.05	6	34.03	34.45	1	6,403	0.02%
2020/03/05	84	33.99	72	34.03	34.10	12	6,383	0.19%
2020/03/03	13	33.31	11	33.48	33.00	2	6,295	0.03%
2020/03/02	1	32.45	0	0.00	32.55	1	6,250	0.02%
2020/02/27	4	33.89	2	33.18	33.00	2	6,202	0.03%
2020/02/26	122	34.95	123	34.95	34.80	-1	6,050	-0.02%	大買/大賣/
2020/02/25	45	32.81	46	33.12	33.60	-1	5,733	-0.02%
2020/02/24	1	32.65	0	0.00	33.00	1	5,674	0.02%
2020/02/21	1	33.75	1	33.65	33.80	0	5,650	0.00%
2020/02/20	0	0.00	7	34.70	34.45	-7	5,563	-0.13%
2020/02/19	0	0.00	5	34.80	34.75	-5	5,557	-0.09%
2020/02/18	6	34.83	0	0.00	34.80	6	5,584	0.11%
2020/02/17	2	34.53	0	0.00	34.55	2	5,624	0.04%
2020/02/14	4	34.96	4	34.88	34.95	0	5,613	0.00%
2020/02/13	15	35.58	37	35.31	35.00	-22	5,576	-0.39%
2020/02/12	12	33.74	16	34.02	33.80	-4	5,354	-0.07%
2020/02/11	11	33.55	0	0.00	33.55	11	5,358	0.21%
2020/02/10	1	33.20	1	33.00	33.20	0	5,433	0.00%
2020/02/07	0	0.00	1	33.10	33.05	-1	5,485	-0.02%
2020/02/06	42	33.63	20	33.74	34.00	22	5,502	0.40%
2020/02/05	51	33.20	51	33.34	33.75	0	5,462	0.00%
2020/02/04	32	33.16	61	33.80	34.00	-29	5,462	-0.53%
2020/02/03	147	31.56	147	32.07	32.45	0	5,470	0.00%	大買/大賣/
2020/01/31	60	34.73	44	34.50	34.15	16	5,387	0.30%
2020/01/30	4	36.13	0	0.00	36.00	4	5,441	0.07%
2020/01/17	1	39.90	0	0.00	39.75	1	5,642	0.02%
2020/01/15	1	39.85	0	0.00	40.00	1	5,982	0.02%
2020/01/14	0	0.00	11	40.10	40.10	-11	6,268	-0.18%
2020/01/13	32	39.73	30	39.73	39.70	2	6,312	0.03%
2020/01/10	3	39.25	2	39.30	39.15	1	6,470	0.02%
2020/01/09	10	39.45	0	0.00	39.40	10	6,519	0.15%
2020/01/08	1	40.05	1	39.50	39.20	0	6,725	0.00%
2020/01/07	101	39.33	98	39.40	39.65	3	6,833	0.04%	大買/
2020/01/06	5	40.04	0	0.00	39.90	5	7,035	0.07%
2020/01/03	1	41.50	2	42.33	41.25	-1	7,078	-0.01%
2020/01/02	165	43.42	160	43.46	42.75	5	7,238	0.07%	大買/大賣/
2019/12/31	2	41.40	1	41.50	41.65	1	7,322	0.01%
2019/12/27	2	41.35	30	41.70	41.35	-28	7,669	-0.37%
2019/12/26	1	42.35	1	42.15	42.00	0	7,832	0.00%
2019/12/25	0	0.00	3	41.87	41.70	-3	7,730	-0.04%
2019/12/24	0	0.00	3	41.57	41.65	-3	7,883	-0.04%
2019/12/23	2	41.33	2	41.28	41.25	0	7,908	0.00%
2019/12/20	3	41.12	2	41.10	41.15	1	7,907	0.01%
2019/12/19	0	0.00	2	40.68	40.80	-2	7,920	-0.03%
2019/12/18	6	40.44	1	40.35	40.20	5	7,939	0.06%
2019/12/17	49	40.98	17	41.65	40.50	32	8,126	0.39%
2019/12/16	1	40.60	17	41.04	41.00	-16	8,033	-0.20%
2019/12/13	4	39.28	0	0.00	39.20	4	7,981	0.05%
2019/12/12	0	0.00	4	40.14	39.90	-4	8,314	-0.05%
2019/12/11	3	40.15	1	40.15	40.00	2	8,393	0.02%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	1	39.90	31	39.90	39.95	-30	8,664	-0.35%
2019/12/05	1	39.40	0	0.00	39.40	1	8,762	0.01%
2019/12/04	5	39.00	3	39.10	39.10	2	9,005	0.02%
2019/12/03	1	39.35	1	39.40	39.50	0	9,121	0.00%
2019/12/02	14	38.69	7	39.42	39.00	7	9,258	0.08%
2019/11/29	1	39.70	2	40.23	39.65	-1	9,350	-0.01%
2019/11/28	1	39.65	0	0.00	39.65	1	9,492	0.01%
2019/11/27	21	40.00	2	40.00	39.90	19	9,802	0.19%
2019/11/26	3	39.95	0	0.00	39.95	3	9,948	0.03%
2019/11/25	0	0.00	2	40.30	40.05	-2	10,174	-0.02%
2019/11/22	3	39.83	20	39.80	39.70	-17	10,423	-0.16%
2019/11/21	20	39.95	0	0.00	40.05	20	10,597	0.19%
2019/11/20	10	40.13	36	40.06	40.15	-26	10,987	-0.24%
2019/11/19	3	40.67	1	40.65	40.75	2	11,840	0.02%
2019/11/18	21	40.79	0	0.00	40.50	21	12,219	0.17%
2019/11/14	3	39.98	2	40.05	40.10	1	12,677	0.01%
2019/11/13	3	40.58	2	40.73	40.50	1	12,965	0.01%
2019/11/12	6	40.74	0	0.00	41.05	6	13,248	0.05%
2019/11/11	4	40.75	4	40.96	40.40	0	13,830	0.00%
2019/11/08	1	40.65	4	40.85	41.55	-3	14,430	-0.02%
2019/11/07	4	41.00	1	40.85	41.05	3	14,941	0.02%
2019/11/06	14	42.27	21	43.06	42.00	-7	15,631	-0.04%
2019/11/05	23	42.59	14	42.68	42.75	9	15,919	0.06%
2019/11/04	4	41.99	5	41.97	41.75	-1	16,127	-0.01%
2019/11/01	13	41.44	11	41.55	41.55	2	16,260	0.01%
2019/10/31	4	41.81	2	42.08	41.70	2	16,596	0.01%
2019/10/30	0	0.00	3	42.43	42.55	-3	17,041	-0.02%
2019/10/29	11	42.37	20	41.90	41.95	-9	17,608	-0.05%
2019/10/28	4	43.49	4	43.31	43.10	0	18,339	0.00%
2019/10/25	3	43.75	3	43.73	43.35	0	18,774	0.00%
2019/10/24	149	43.65	123	43.92	44.10	26	18,821	0.14%	大買/大賣/
2019/10/23	15	43.22	8	43.01	43.00	7	19,290	0.04%
2019/10/22	43	44.00	66	44.03	43.70	-23	20,332	-0.11%
2019/10/21	7	43.14	3	42.92	43.15	4	20,961	0.02%
2019/10/18	8	43.43	8	43.43	43.30	0	21,070	0.00%
2019/10/17	5	43.00	5	43.16	43.05	0	21,110	0.00%
2019/10/16	6	43.30	8	43.31	42.75	-2	21,209	-0.01%
2019/10/15	66	43.32	73	43.41	42.65	-7	21,148	-0.03%
2019/10/14	21	43.60	21	43.99	42.90	0	21,185	0.00%
2019/10/09	25	42.46	14	42.40	42.65	11	21,276	0.05%
2019/10/08	60	43.17	81	43.06	42.40	-21	21,402	-0.10%
2019/10/07	184	43.35	172	43.55	42.45	12	21,383	0.06%	大買/大賣/
2019/10/04	7	41.96	9	41.82	41.85	-2	20,979	-0.01%
2019/10/03	8	41.55	34	41.15	41.90	-26	21,015	-0.12%
2019/10/02	3	40.63	5	40.46	41.10	-2	21,005	-0.01%
2019/09/27	268	37.97	287	38.09	38.00	-19	21,298	-0.09%	大買/大賣/
2019/09/26	56	39.54	90	39.58	39.40	-34	21,422	-0.16%
2019/09/25	4	41.04	12	40.60	40.55	-8	21,920	-0.04%
2019/09/24	9	41.81	11	41.91	41.10	-2	22,596	-0.01%
2019/09/23	9	41.49	6	41.53	41.45	3	22,695	0.01%
2019/09/20	149	41.73	149	41.80	41.45	0	22,956	0.00%	大買/大賣/
2019/09/19	8	40.85	6	41.03	40.80	2	23,402	0.01%
2019/09/18	28	40.99	37	41.04	40.85	-9	23,695	-0.04%
2019/09/17	96	40.99	56	40.81	40.70	40	23,761	0.17%
2019/09/16	8	42.58	6	42.73	42.55	2	23,913	0.01%
2019/09/12	2	43.00	1	43.30	42.85	1	24,520	0.00%
2019/09/11	84	42.28	87	42.48	42.45	-3	25,611	-0.01%
2019/09/10	45	42.63	10	42.81	42.00	35	25,918	0.14%
2019/09/09	32	43.01	74	43.44	42.65	-42	25,965	-0.16%
2019/09/06	62	42.79	36	43.08	43.25	26	25,997	0.10%
2019/09/05	31	42.43	8	42.55	42.30	23	25,903	0.09%
2019/09/04	18	41.54	14	41.79	42.15	4	25,949	0.02%
2019/09/03	21	41.64	21	41.47	41.30	0	26,333	0.00%
2019/09/02	134	41.72	112	41.83	42.45	22	26,674	0.08%	大買/大賣/
2019/08/30	44	42.31	92	42.31	42.20	-48	26,552	-0.18%
2019/08/29	36	43.08	43	43.27	43.05	-7	26,357	-0.03%
2019/08/28	123	43.33	86	43.36	42.90	37	26,289	0.14%	大買/
2019/08/27	121	44.75	108	44.88	43.70	13	26,151	0.05%	大買/大賣/
2019/08/26	5	43.80	27	44.02	44.00	-22	26,124	-0.08%
2019/08/23	203	45.19	224	45.36	44.90	-21	26,066	-0.08%	大買/大賣/
2019/08/22	296	45.46	288	45.65	44.85	8	25,859	0.03%	大買/大賣/
2019/08/21	49	43.50	74	43.36	44.55	-25	25,391	-0.10%
2019/08/20	146	43.72	113	43.54	42.80	33	25,310	0.13%	大買/大賣/
2019/08/19	66	43.65	46	43.74	43.55	20	25,354	0.08%
2019/08/16	52	43.62	63	43.77	43.45	-11	25,543	-0.04%
2019/08/15	49	42.86	46	43.08	42.90	3	25,530	0.01%
2019/08/14	307	44.23	415	44.52	43.75	-108	25,824	-0.42%	大買/大賣/鉅額交易
2019/08/13	309	43.44	233	43.32	43.70	76	25,797	0.29%	大買/大賣/
2019/08/12	273	42.88	275	42.89	42.40	-2	25,834	-0.01%	大買/大賣/
2019/08/08	461	41.24	449	41.31	42.30	12	25,657	0.05%	大買/大賣/
2019/08/07	432	39.74	415	39.80	39.20	17	25,226	0.07%	大買/大賣/
2019/08/06	136	38.85	118	38.86	39.05	18	25,345	0.07%	大買/大賣/
2019/08/05	105	39.17	104	39.23	38.90	1	25,307	0.00%	大買/大賣/
2019/08/02	63	39.34	75	39.27	39.10	-12	25,515	-0.05%
2019/08/01	311	40.24	330	40.31	40.80	-19	25,667	-0.07%	大買/大賣/
2019/07/31	365	40.08	375	40.22	40.60	-10	25,540	-0.04%	大買/大賣/
2019/07/30	141	41.57	114	41.22	40.95	27	25,754	0.10%	大買/大賣/
2019/07/29	91	46.34	100	46.44	45.45	-9	25,319	-0.04%
2019/07/26	142	45.64	130	45.72	45.30	12	25,442	0.05%	大買/大賣/
2019/07/25	261	45.91	231	46.06	45.70	30	25,583	0.12%	大買/大賣/
2019/07/24	85	45.75	107	45.66	46.90	-22	25,527	-0.09%	大賣/
2019/07/23	137	43.66	204	43.72	43.20	-67	24,542	-0.27%	大買/大賣/
2019/07/22	40	40.97	33	41.03	41.40	7	23,868	0.03%
2019/07/19	20	40.92	21	40.59	40.25	-1	23,885	0.00%
2019/07/18	62	39.92	68	40.06	39.85	-6	23,960	-0.03%
2019/07/17	13	40.66	7	40.79	40.80	6	24,172	0.02%
2019/07/16	68	41.13	48.2	41.53	41.05	19.8	24,273	0.08%
2019/07/15	45	41.85	50	41.90	41.90	-5	25,003	-0.02%
2019/07/12	57	41.96	46	41.84	41.00	11	25,090	0.04%
2019/07/11	93	41.58	97	41.39	41.45	-4	25,498	-0.02%
2019/07/10	13	40.39	16	40.52	40.80	-3	25,661	-0.01%
2019/07/09	15	39.47	34	40.04	39.90	-19	26,240	-0.07%
2019/07/08	62	40.14	62	40.28	40.20	0	26,796	0.00%
2019/07/05	140	40.73	137	40.84	40.55	3	26,878	0.01%	大買/大賣/
2019/07/04	110	40.70	105	40.69	41.15	5	26,671	0.02%	大買/大賣/
2019/07/03	188	41.24	142	41.39	41.00	46	26,902	0.17%	大買/大賣/
2019/07/02	99	42.81	90	42.85	42.80	9	26,904	0.03%
2019/07/01	163	41.42	173	41.63	42.25	-10	26,499	-0.04%	大買/大賣/
2019/06/28	32	38.85	23	38.71	38.45	9	26,440	0.03%
2019/06/27	76	38.62	76	38.88	38.50	0	26,382	0.00%
2019/06/26	320	37.00	307	37.18	38.95	13	26,184	0.05%	大買/大賣/
2019/06/25	61	39.13	52	39.17	38.10	9	25,692	0.04%
2019/06/24	39	38.34	51	37.76	38.90	-12	25,466	-0.05%
2019/06/21	96	38.93	97	39.06	38.00	-1	25,449	0.00%
2019/06/20	182	38.65	202	38.64	39.00	-20	25,223	-0.08%	大買/大賣/
2019/06/19	218	37.52	247	37.55	37.90	-29	25,180	-0.12%	大買/大賣/
2019/06/18	87	36.05	68	36.31	35.35	19	24,982	0.08%
2019/06/17	12	35.10	21	35.20	35.60	-9	24,647	-0.04%
2019/06/14	19	36.03	6	35.58	35.10	13	24,735	0.05%
2019/06/13	24	35.70	13	35.70	35.95	11	24,689	0.04%
2019/06/12	45	35.55	42	35.65	35.55	3	24,771	0.01%
2019/06/11	98	35.96	49	35.78	36.15	49	24,897	0.20%
2019/06/10	49	34.91	54	35.06	35.90	-5	24,438	-0.02%
2019/06/06	29	32.44	29	32.42	32.80	0	24,129	0.00%
2019/06/05	15	32.70	15	33.04	32.30	0	24,125	0.00%
2019/06/04	16	32.62	17	32.72	32.45	-1	24,182	0.00%
2019/06/03	23	32.84	22	32.95	32.70	1	24,303	0.00%
2019/05/31	48	33.42	61	33.33	33.60	-13	24,420	-0.05%
2019/05/30	14	32.64	16	32.60	32.55	-2	24,453	-0.01%
2019/05/29	63	31.80	51	31.79	32.30	12	24,765	0.05%
2019/05/28	132	32.90	133	32.88	32.60	-1	25,141	0.00%	大買/大賣/
2019/05/27	47	32.16	47	32.04	32.50	0	25,170	0.00%
2019/05/24	16	33.38	10	33.14	32.20	6	25,386	0.02%
2019/05/23	44	32.56	69	32.82	32.95	-25	25,066	-0.10%
2019/05/22	295	34.76	298	34.96	34.25	-3	24,779	-0.01%	大買/大賣/
2019/05/21	255	34.94	248	35.01	35.60	7	24,518	0.03%	大買/大賣/
2019/05/20	144	35.03	142	35.19	34.35	2	24,024	0.01%	大買/大賣/
2019/05/17	246	37.78	241	38.07	36.00	5	23,691	0.02%	大買/大賣/
2019/05/16	39	40.97	39	41.33	39.70	0	23,149	0.00%
2019/05/15	27	42.41	31	42.46	41.95	-4	22,880	-0.02%
2019/05/14	48	41.47	47	41.68	42.50	1	22,821	0.00%
2019/05/13	46	40.81	47	40.71	40.10	-1	22,711	0.00%
2019/05/10	102	40.84	87	40.80	40.80	15	22,735	0.07%	大買/
2019/05/09	158	41.18	127	41.06	40.00	31	22,433	0.14%	大買/大賣/
2019/05/08	168	42.63	233	42.89	42.65	-65	21,888	-0.30%	大買/大賣/
2019/05/07	231	44.25	181	44.47	42.85	50	21,520	0.23%	大買/大賣/
2019/05/06	125	43.92	124	44.07	44.40	1	20,771	0.00%	大買/大賣/
2019/05/03	224	44.10	198	44.22	44.05	26	20,311	0.13%	大買/大賣/
2019/05/02	242	42.41	244	42.57	42.85	-2	19,694	-0.01%	大買/大賣/
2019/04/30	149	41.71	152	41.80	42.80	-3	19,425	-0.02%	大買/大賣/
2019/04/29	34	39.42	38	39.48	40.00	-4	18,879	-0.02%
2019/04/26	23	39.86	20	39.88	39.80	3	18,621	0.02%
2019/04/25	8	40.51	10	40.40	41.20	-2	18,384	-0.01%
2019/04/24	25	41.23	27	41.29	40.70	-2	18,213	-0.01%
2019/04/23	47	40.02	54	40.12	40.30	-7	17,968	-0.04%
2019/04/22	9	41.74	8	41.87	41.75	1	17,814	0.01%
2019/04/19	176	42.53	167	42.55	42.00	9	17,647	0.05%	大買/大賣/
2019/04/18	14	42.77	14	42.71	42.80	0	16,714	0.00%
2019/04/17	24	43.40	34	43.51	43.25	-10	16,338	-0.06%
2019/04/16	22	42.12	17	42.01	41.50	5	15,775	0.03%
2019/04/15	49	40.92	59	41.57	42.90	-10	15,316	-0.07%
2019/04/12	35	39.59	35	39.70	39.15	0	14,558	0.00%
2019/04/11	0	0.00	25	37.08	37.00	-25	13,796	-0.18%
2019/04/10	45	35.93	53	35.87	35.80	-8	13,578	-0.06%
2019/04/09	49	37.44	28	36.53	36.00	21	13,459	0.16%
2019/04/08	5	37.16	6	36.81	36.70	-1	13,052	-0.01%
2019/04/03	23	36.19	29	36.07	35.70	-6	12,792	-0.05%
2019/04/02	88	36.09	92	36.26	35.50	-4	12,819	-0.03%
2019/04/01	2	34.38	3	34.70	34.95	-1	12,422	-0.01%
2019/03/29	5	34.32	4	34.41	34.20	1	12,350	0.01%
2019/03/28	11	34.41	11	34.17	34.55	0	12,263	0.00%
2019/03/27	16	34.79	6	35.03	34.65	10	12,117	0.08%
2019/03/26	3	35.22	17	35.17	34.40	-14	12,030	-0.12%
2019/03/25	19	35.41	13	35.47	35.20	6	11,929	0.05%
2019/03/22	58	36.31	48	36.33	35.20	10	11,773	0.08%
2019/03/21	64	35.04	79	35.42	36.45	-15	11,187	-0.13%
2019/03/20	0	0.00	8	33.03	33.15	-8	10,221	-0.08%
2019/03/19	3	33.20	2	33.10	32.60	1	10,131	0.01%
2019/03/18	83	32.43	225	32.18	32.80	-142	9,959	-1.43%	大賣/鉅額交易
2019/03/15	6	32.33	6	32.55	32.00	0	9,958	0.00%
2019/03/14	11	33.45	19	33.23	33.35	-8	9,769	-0.08%
2019/03/13	2	32.68	13	32.68	32.90	-11	9,497	-0.12%
2019/03/12	14	33.11	17	32.46	32.35	-3	9,430	-0.03%
2019/03/11	1	32.40	10	32.30	32.75	-9	9,247	-0.10%
2019/03/08	6	32.28	7	32.41	32.40	-1	9,305	-0.01%
2019/03/07	4	32.45	14	31.94	31.70	-10	9,212	-0.11%
2019/03/06	13	32.83	8	32.91	32.55	5	9,038	0.06%
2019/03/05	5	33.15	1	33.80	32.50	4	8,940	0.04%
2019/03/04	38	34.57	29	34.40	34.60	9	8,668	0.10%
2019/02/27	36	33.63	24	33.45	33.65	12	8,208	0.15%
2019/02/26	4	32.59	12	32.91	32.65	-8	7,623	-0.10%
2019/02/25	4	32.20	12	31.85	32.60	-8	7,160	-0.11%
2019/02/22	1	29.75	1	29.75	29.65	0	6,641	0.00%
2019/02/21	2	29.30	0	0.00	29.50	2	6,597	0.03%
2019/02/20	4	30.10	8	30.11	29.85	-4	6,526	-0.06%
2019/02/19	2	30.25	10	29.96	30.10	-8	6,514	-0.12%
2019/02/18	1	29.75	7	30.08	30.35	-6	6,402	-0.09%
2019/02/15	7	28.82	0	0.00	28.95	7	6,161	0.11%
2019/02/14	21	28.70	36	28.92	28.70	-15	6,005	-0.25%
2019/02/13	39	28.74	53	28.86	29.10	-14	5,835	-0.24%
2019/02/12	9	27.61	20	27.78	27.70	-11	5,516	-0.20%
2019/02/11	8	26.04	15	26.16	26.95	-7	5,120	-0.14%
2019/01/30	2	25.50	1	25.60	25.05	1	4,825	0.02%
2019/01/29	0	0.00	3	25.05	24.95	-3	4,714	-0.06%
2019/01/25	5	25.25	3	25.60	25.05	2	4,631	0.04%
2019/01/24	0	0.00	5	25.55	25.40	-5	4,551	-0.11%
2019/01/22	9	26.04	5	25.91	25.20	4	4,570	0.09%
2019/01/21	0	0.00	1	26.05	26.10	-1	4,428	-0.02%
2019/01/17	0	0.00	1	25.70	25.50	-1	4,385	-0.02%
2019/01/16	6	25.62	0	0.00	25.55	6	4,362	0.14%
2019/01/15	7	25.66	5	25.73	25.70	2	4,331	0.05%
2019/01/14	11	26.49	7	26.71	26.20	4	4,274	0.09%
2019/01/11	0	0.00	3	26.13	26.40	-3	4,041	-0.07%
2019/01/10	0	0.00	11	25.66	25.75	-11	3,931	-0.28%
2019/01/09	2	25.55	0	0.00	25.60	2	3,900	0.05%
2019/01/08	76	25.89	74	25.94	25.75	2	3,825	0.05%
2019/01/03	0	0.00	1	25.20	24.95	-1	3,699	-0.03%
2019/01/02	5	25.47	0	0.00	25.65	5	3,744	0.13%
2018/12/27	0	0.00	2	25.50	24.75	-2	3,635	-0.06%
2018/12/26	6	25.47	0	0.00	24.65	6	3,569	0.17%
2018/12/25	10	25.37	3	25.37	25.50	7	3,481	0.20%
2018/12/24	19	26.12	19	26.12	26.30	0	3,306	0.00%
2018/12/22	5	24.75	5	24.85	25.15	0	3,061	0.00%
2018/12/20	5	23.80	0	0.00	23.45	5	3,039	0.16%
2018/12/19	0	0.00	3	24.18	24.25	-3	3,053	-0.10%
2018/12/18	10	24.60	0	0.00	24.30	10	3,002	0.33%
2018/12/17	16	24.85	11	25.01	24.75	5	2,934	0.17%
2018/12/14	0	0.00	2	24.95	25.10	-2	2,794	-0.07%
2018/12/13	0	0.00	11	24.48	24.20	-11	2,719	-0.40%
2018/12/12	2	24.30	0	0.00	24.25	2	2,699	0.07%
2018/12/11	0	0.00	3	24.60	24.10	-3	2,677	-0.11%
2018/12/10	22	24.17	9	24.49	24.55	13	2,628	0.49%
2018/12/07	0	0.00	3	24.10	24.40	-3	2,518	-0.12%
2018/12/06	4	23.40	0	0.00	23.35	4	2,449	0.16%
2018/12/05	0	0.00	2	23.90	24.50	-2	2,391	-0.08%
2018/12/04	1	24.55	1	24.50	24.35	0	2,368	0.00%
2018/12/03	2	24.45	0	0.00	24.90	2	2,341	0.09%
2018/11/30	0	0.00	7	23.22	23.25	-7	2,190	-0.32%
2018/11/29	17	22.71	14	22.77	22.65	3	2,087	0.14%
2018/11/28	4	22.55	2	22.50	22.50	2	2,059	0.10%
2018/11/27	0	0.00	1	21.80	22.05	-1	2,185	-0.05%
2018/11/23	2	21.30	0	0.00	21.25	2	2,359	0.08%
2018/11/21	1	21.80	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.10	1	22.30	22.00	1	2,474	0.04%
2018/11/19	20	22.33	20	22.38	22.80	0	2,428	0.00%
2018/11/16	1	21.25	3	21.72	21.90	-2	2,370	-0.08%
2018/11/15	2	20.78	0	0.00	20.90	2	2,274	0.09%
2018/11/07	20	21.45	20	21.00	21.40	0	2,353	0.00%
2018/11/05	3	21.15	0	0.00	21.20	3	2,519	0.12%
2018/11/01	1	21.35	0	0.00	21.55	1	2,552	0.04%
2018/10/31	1	21.25	1	21.30	21.20	0	2,543	0.00%
2018/10/30	7	20.64	2	20.73	20.60	5	2,544	0.20%
2018/10/29	2	20.40	2	20.08	20.45	0	2,508	0.00%
2018/10/25	1	20.25	0	0.00	20.00	1	2,613	0.04%
2018/10/24	1	21.00	0	0.00	21.05	1	2,603	0.04%
2018/10/19	1	21.35	0	0.00	21.20	1	2,714	0.04%
2018/10/16	0	0.00	5	22.35	22.15	-5	2,697	-0.19%
2018/10/12	3	22.20	0	0.00	22.45	3	2,691	0.11%
2018/10/11	1	22.95	20	22.98	22.95	-19	2,724	-0.70%
2018/10/09	3	25.27	8	25.10	25.45	-5	2,708	-0.18%
2018/10/08	1	26.30	0	0.00	26.15	1	2,631	0.04%
2018/10/05	2	26.63	0	0.00	26.50	2	2,617	0.08%
2018/10/04	1	27.50	0	0.00	27.25	1	2,592	0.04%
2018/10/02	19	28.05	7	28.05	27.95	12	2,632	0.46%
2018/10/01	21	27.88	22	27.93	28.05	-1	2,591	-0.04%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/27	3	26.78	3	26.80	26.75	0	2,543	0.00%
2018/09/26	3	27.95	1	27.85	27.95	2	2,481	0.08%
2018/09/25	3	27.92	0.2	28.40	27.90	2.8	2,447	0.11%
2018/09/19	1	28.05	0	0.00	27.75	1	2,418	0.04%
2018/09/14	2	28.35	3	28.40	28.40	-1	2,452	-0.04%
2018/09/13	0	0.00	1	28.20	28.20	-1	2,454	-0.04%
2018/09/12	1	27.55	0	0.00	27.60	1	2,485	0.04%
2018/09/11	2	27.80	0	0.00	27.60	2	2,653	0.08%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	1	27.50	27.70	-1	2,691	-0.04%
2018/09/05	10	28.60	11	28.65	28.60	-1	2,744	-0.04%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	51	29.25	8	28.91	28.60	43	2,875	1.50%
2018/08/31	0	0.00	5	28.80	29.25	-5	2,797	-0.18%
2018/08/29	101	28.25	8	28.38	28.40	93	2,701	3.44%	大買/
2018/08/27	0	0.00	8	27.43	27.50	-8	2,956	-0.27%
2018/08/22	3	27.02	0	0.00	26.90	3	3,161	0.09%
2018/08/21	0	0.00	1	27.10	27.05	-1	3,187	-0.03%
2018/08/20	4	26.93	0	0.00	26.90	4	3,207	0.12%
2018/08/17	0	0.00	5	27.61	27.45	-5	3,245	-0.15%
2018/08/15	5	27.03	0	0.00	27.00	5	3,210	0.16%
2018/08/13	8	27.58	3	27.75	27.70	5	3,268	0.15%
2018/08/10	3	29.10	5	29.30	29.15	-2	3,206	-0.06%
2018/08/09	1	28.80	1	28.70	28.80	0	3,120	0.00%
2018/08/08	0	0.00	5	29.19	29.15	-5	3,105	-0.16%
2018/08/06	11	29.04	10	29.05	28.95	1	3,107	0.03%
2018/08/03	0	0.00	35	28.56	28.70	-35	3,124	-1.12%
2018/08/02	3	28.82	4	28.58	28.55	-1	3,210	-0.03%
2018/08/01	37	29.49	1	29.30	29.30	36	3,200	1.12%
2018/07/27	2	29.15	42	29.05	29.00	-40	3,150	-1.27%
2018/07/26	64	28.78	26	28.68	28.80	38	3,088	1.23%
2018/07/25	2	28.00	2	28.30	28.00	0	3,050	0.00%
2018/07/24	1	27.35	1	27.65	27.65	0	3,049	0.00%
2018/07/23	10	27.30	1	27.30	27.30	9	3,052	0.29%
2018/07/20	2	27.60	1	27.60	27.60	1	3,053	0.03%
2018/07/19	1	28.00	0	0.00	27.75	1	3,056	0.03%
2018/07/18	14	28.27	6	28.31	28.25	8	3,068	0.26%
2018/07/17	2	27.55	3	27.90	27.90	-1	3,004	-0.03%
2018/07/16	3	27.85	0	0.00	27.70	3	2,983	0.10%
2018/07/13	3	27.95	0	0.00	28.00	3	2,996	0.10%
2018/07/06	0	0.00	2	27.20	27.00	-2	2,981	-0.07%
2018/07/05	5	27.55	0	0.00	27.40	5	2,965	0.17%
2018/07/04	0	0.00	2	27.60	27.60	-2	2,968	-0.07%
2018/07/03	1	28.35	0	0.00	27.60	1	2,968	0.03%
2018/06/29	0	0.00	1	28.65	28.65	-1	2,968	-0.03%
2018/06/28	2	28.40	2	28.20	28.20	0	2,964	0.00%
2018/06/27	3	28.85	12	28.61	28.65	-9	3,023	-0.30%
2018/06/26	4	29.05	1	28.90	29.00	3	3,000	0.10%
2018/06/22	0	0.00	1	29.80	29.80	-1	2,994	-0.03%
2018/06/21	2	29.60	7	30.05	30.35	-5	2,983	-0.17%
2018/06/20	32	30.04	10	30.41	29.60	22	2,984	0.74%
2018/06/19	7	30.12	3	30.13	30.20	4	2,875	0.14%
2018/06/14	2	30.25	4	30.70	30.60	-2	2,873	-0.07%
2018/06/13	2	30.70	7	30.82	30.50	-5	2,885	-0.17%
2018/06/12	7	31.24	7	31.56	31.35	0	2,876	0.00%
2018/06/11	7	31.30	0	0.00	31.20	7	2,812	0.25%
2018/06/08	9	31.92	12	31.82	31.65	-3	2,811	-0.11%
2018/06/07	15	31.55	12	31.20	31.35	3	2,678	0.11%
2018/06/06	4	31.28	5	31.46	31.40	-1	2,640	-0.04%
2018/06/05	5	31.20	3	31.15	31.20	2	2,628	0.08%
2018/06/04	27	31.80	50	32.05	31.65	-23	2,549	-0.90%
2018/06/01	1	29.90	12	30.29	30.30	-11	2,257	-0.49%
2018/05/31	20	29.00	20	28.88	28.85	0	2,139	0.00%
2018/05/30	0	0.00	1	28.95	28.90	-1	2,151	-0.05%
2018/05/28	2	29.30	0	0.00	29.25	2	2,168	0.09%
2018/05/25	5	29.62	3	29.67	29.50	2	2,242	0.09%
2018/05/23	2	28.85	1	28.85	28.85	1	2,352	0.04%
2018/05/22	0	0.00	5	29.21	29.25	-5	2,352	-0.21%
2018/05/21	0	0.00	5	28.82	29.15	-5	2,324	-0.22%
2018/05/18	2	28.35	5	28.29	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	7	28.13	28.20	-7	2,331	-0.30%
2018/05/16	2	27.90	5	28.04	27.90	-3	2,346	-0.13%
2018/05/15	0	0.00	5	27.80	27.60	-5	2,385	-0.21%
2018/05/14	1	27.70	0	0.00	27.95	1	2,503	0.04%
2018/05/11	4	28.13	0	0.00	27.75	4	2,518	0.16%
2018/05/10	5	28.74	4	28.80	28.50	1	2,502	0.04%
2018/05/09	6	27.80	0	0.00	28.10	6	2,442	0.25%
2018/05/08	3	28.37	11	28.40	28.20	-8	2,506	-0.32%
2018/05/07	4	28.00	7	27.64	28.00	-3	2,537	-0.12%
2018/05/04	3	27.05	0	0.00	27.20	3	2,558	0.12%
2018/04/30	5	26.90	0	0.00	27.05	5	2,888	0.17%
2018/04/26	4	26.73	0	0.00	26.10	4	2,923	0.14%
2018/04/24	2	27.08	0	0.00	26.25	2	2,944	0.07%
2018/04/19	5	28.00	0	0.00	28.00	5	3,007	0.17%
2018/04/18	4	27.64	10	27.40	27.35	-6	3,051	-0.20%
2018/04/17	1	28.00	4	27.70	27.70	-3	3,112	-0.10%
2018/04/16	0	0.00	1	28.55	28.35	-1	3,219	-0.03%
2018/04/13	1	28.85	0	0.00	28.70	1	3,268	0.03%
2018/04/12	2	28.60	0	0.00	28.60	2	3,375	0.06%
2018/04/11	0	0.00	2	29.30	28.80	-2	3,421	-0.06%
2018/04/10	1	29.00	0	0.00	28.90	1	3,501	0.03%
2018/04/09	2	28.85	0	0.00	28.85	2	3,713	0.05%
2018/04/02	3	29.38	0	0.00	29.30	3	4,074	0.07%
2018/03/31	6	29.58	0	0.00	29.60	6	4,185	0.14%
2018/03/30	1	30.45	14	30.14	29.90	-13	4,279	-0.30%
2018/03/29	2	29.10	0	0.00	29.10	2	4,356	0.05%
2018/03/28	0	0.00	3	29.25	29.00	-3	4,469	-0.07%
2018/03/27	0	0.00	2	29.55	29.45	-2	4,517	-0.04%
2018/03/26	3	28.90	1	28.95	29.10	2	4,586	0.04%
2018/03/23	2	29.25	0	0.00	29.00	2	4,671	0.04%
2018/03/22	2	30.30	5	31.00	30.30	-3	4,828	-0.06%
2018/03/21	4	30.50	3	30.55	30.50	1	4,818	0.02%
2018/03/19	2	30.35	36	30.34	30.35	-34	5,214	-0.65%
2018/03/16	2	30.25	0	0.00	30.25	2	5,265	0.04%
2018/03/15	6	30.74	3	30.82	30.80	3	5,355	0.06%
2018/03/14	1	30.70	15	30.67	30.70	-14	5,500	-0.25%
2018/03/13	13	30.37	4	30.33	30.20	9	5,568	0.16%
2018/03/12	8	29.88	3	29.90	29.80	5	5,707	0.09%
2018/03/09	5	29.94	3	30.20	29.80	2	5,995	0.03%
2018/03/07	3	29.53	0	0.00	29.50	3	6,570	0.05%
2018/03/06	2	29.60	7	29.79	29.90	-5	7,139	-0.07%
2018/03/05	2	29.70	2	30.20	29.50	0	7,613	0.00%
2018/02/27	3	29.48	3	29.85	29.55	0	9,780	0.00%
2018/02/26	0	0.00	1	29.50	29.25	-1	10,582	-0.01%
2018/02/23	3	29.53	15	29.31	29.70	-12	11,142	-0.11%
2018/02/21	1	28.10	0	0.00	28.10	1	11,123	0.01%
2018/02/08	7	27.66	2	27.30	27.30	5	11,187	0.04%
2018/02/07	11	28.25	0	0.00	27.65	11	11,184	0.10%
2018/02/06	8	27.68	10	28.01	27.00	-2	11,193	-0.02%
2018/02/01	2	30.55	1	31.05	30.55	1	11,193	0.01%
2018/01/31	3	30.92	17	30.38	30.95	-14	11,212	-0.12%
2018/01/30	5	30.38	0	0.00	30.20	5	11,213	0.04%
2018/01/29	14	31.04	0	0.00	30.90	14	11,289	0.12%
2018/01/26	41	32.00	49	32.04	31.60	-8	11,299	-0.07%
2018/01/25	60	31.22	71	31.37	31.00	-11	11,107	-0.10%
2018/01/24	4	30.85	0	0.00	30.85	4	11,031	0.04%
2018/01/23	2	30.65	45	30.64	30.65	-43	11,045	-0.39%
2018/01/22	5	30.25	0	0.00	30.25	5	11,088	0.05%
2018/01/19	0	0.00	12	30.30	30.30	-12	11,475	-0.10%
2018/01/18	40	30.56	0	0.00	30.30	40	11,552	0.35%
2018/01/17	11	30.74	0	0.00	30.60	11	11,573	0.10%
2018/01/16	9	30.99	1	31.00	30.95	8	11,591	0.07%
2018/01/15	1	31.00	2	31.10	31.00	-1	11,592	-0.01%
2018/01/12	14	30.63	6	30.53	30.65	8	11,600	0.07%
2018/01/11	6	29.80	40	29.84	29.90	-34	11,760	-0.29%
2018/01/10	17	30.39	1	30.20	30.20	16	11,766	0.14%
2018/01/09	1	31.35	6	31.33	31.30	-5	11,798	-0.04%
2018/01/08	18	31.31	0	0.00	31.00	18	11,802	0.15%
2018/01/05	0	0.00	3	32.53	32.30	-3	11,729	-0.03%
2018/01/04	9	32.19	21	32.10	32.20	-12	11,692	-0.10%
2018/01/03	38	32.78	21	32.64	32.55	17	11,661	0.15%
2018/01/02	2	32.73	18	33.05	33.50	-16	11,490	-0.14%