奇鋐 (3017)-凱基-三重券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	694.00	87.3	701.42	697.00	-85.3	8,785	-0.97%
2024/12/02	3	679.33	40.7	676.49	678.00	-37.7	8,691	-0.43%
2024/11/29	11	634.64	12	642.58	643.00	-1	8,643	-0.01%
2024/11/28	1	623.36	1	640.00	640.00	0	8,689	0.00%
2024/11/27	7.1	637.27	1	630.00	630.00	6.1	8,709	0.07%
2024/11/26	7.3	648.97	0	0.00	649.00	7.3	8,722	0.08%
2024/11/25	3	660.67	7	663.29	669.00	-4	8,729	-0.05%
2024/11/22	7	657.29	6	658.67	652.00	1	8,787	0.01%
2024/11/21	21.2	652.79	3	657.33	650.00	18.2	8,794	0.21%
2024/11/20	6	666.32	13.1	666.44	666.00	-7.1	8,739	-0.08%
2024/11/19	6	650.83	7.1	653.41	648.00	-1.1	8,678	-0.01%
2024/11/18	6.2	644.35	2	654.50	638.00	4.2	8,666	0.05%
2024/11/15	28.2	657.80	13.2	668.75	648.00	15	8,686	0.17%
2024/11/14	4	679.25	14.1	681.00	685.00	-10.1	8,603	-0.12%
2024/11/13	3	666.00	2	663.50	661.00	1	8,548	0.01%
2024/11/12	9	670.32	9.1	669.98	661.00	-0.1	8,600	0.00%
2024/11/11	0.1	685.00	0.1	680.33	687.00	-0.1	8,679	0.00%
2024/11/08	12	689.33	10.2	689.14	687.00	1.8	8,908	0.02%
2024/11/07	2	676.50	0.1	675.00	675.00	1.9	8,928	0.02%
2024/11/06	2	673.00	34.1	668.45	674.00	-32.1	9,048	-0.35%
2024/11/05	3	655.32	8	654.00	656.00	-5	9,102	-0.05%
2024/11/04	3.1	639.05	2.1	642.38	654.00	1	9,288	0.01%
2024/11/01	14.1	621.95	13	628.08	637.00	1.1	9,354	0.01%
2024/10/30	5	641.80	0.3	641.33	638.00	4.7	9,452	0.05%
2024/10/29	2.4	628.83	1	626.00	626.00	1.4	9,442	0.02%
2024/10/28	4.5	646.76	1.1	649.82	648.00	3.4	9,479	0.04%
2024/10/25	4.2	656.10	2.2	658.41	664.00	2	9,594	0.02%
2024/10/24	12.5	673.43	9.4	660.42	656.00	3.1	9,717	0.03%
2024/10/23	4	681.75	5.2	682.99	686.00	-1.2	9,716	-0.01%
2024/10/22	1	677.99	2	680.47	683.00	-1	9,770	-0.01%
2024/10/21	2.1	682.72	2.1	684.97	677.00	0	9,929	0.00%
2024/10/18	20.1	685.68	9.5	682.64	681.00	10.6	9,928	0.11%
2024/10/17	4.1	676.95	3.5	678.40	679.00	0.6	9,875	0.01%
2024/10/16	73.2	674.92	6	672.84	676.00	67.2	9,839	0.68%
2024/10/15	21.7	662.60	19.9	674.66	679.00	1.8	9,765	0.02%
2024/10/14	10.1	650.00	8.4	646.95	647.00	1.7	9,618	0.02%
2024/10/11	36.1	632.27	20.1	631.20	629.00	15.9	9,518	0.17%
2024/10/09	3	615.33	6.1	613.41	605.00	-3.1	9,430	-0.03%
2024/10/08	19.3	612.31	1.2	613.39	611.00	18.2	9,436	0.19%
2024/10/07	1	615.00	13	610.69	611.00	-12	9,508	-0.13%
2024/10/04	4	601.75	5.1	605.63	604.00	-1.1	9,569	-0.01%
2024/10/01	19.3	598.04	3	595.00	585.00	16.3	9,538	0.17%
2024/09/30	14.7	600.77	92.4	607.97	590.00	-77.7	9,546	-0.81%
2024/09/27	6	622.83	6.7	620.03	624.00	-0.6	9,580	-0.01%
2024/09/26	31	603.77	16.6	608.87	617.00	14.4	9,521	0.15%
2024/09/25	17	584.06	15.4	586.64	581.00	1.6	9,391	0.02%
2024/09/24	18.1	568.00	20	567.45	571.00	-1.9	9,505	-0.02%
2024/09/23	17.2	575.01	6.1	572.43	569.00	11.1	9,638	0.12%
2024/09/20	23.3	567.96	12	562.75	558.00	11.3	9,714	0.12%
2024/09/19	7.2	555.39	2	558.50	561.00	5.2	9,725	0.05%
2024/09/18	7.6	547.06	11	547.09	537.00	-3.4	9,727	-0.03%
2024/09/16	12	544.75	0	0.00	544.00	12	9,880	0.12%
2024/09/13	9	555.44	4	550.75	554.00	5	10,038	0.05%
2024/09/12	26.3	553.77	36.8	549.69	555.00	-10.6	10,162	-0.10%
2024/09/11	32	520.34	22.1	517.47	521.00	9.9	10,131	0.10%
2024/09/10	25.5	534.72	9	519.44	512.00	16.5	10,223	0.16%
2024/09/09	9.1	529.45	11.4	520.88	545.00	-2.3	10,223	-0.02%
2024/09/06	16	518.06	12	522.17	511.00	4	10,293	0.04%
2024/09/05	39	519.12	43	527.77	525.00	-4	10,445	-0.04%
2024/09/04	26.4	518.86	10	522.10	515.00	16.4	10,535	0.16%
2024/09/03	29.1	574.56	28	577.96	570.00	1.1	10,746	0.01%
2024/09/02	7.9	577.71	1	575.00	574.00	6.9	11,001	0.06%
2024/08/30	17	598.59	18	602.78	606.00	-1	11,077	-0.01%
2024/08/29	17.3	599.82	17	597.29	598.00	0.3	11,180	0.00%
2024/08/28	17	610.94	20	614.15	613.00	-3	11,380	-0.03%
2024/08/27	15.1	610.79	15	609.13	613.00	0.1	11,970	0.00%
2024/08/26	16.2	612.39	21.3	620.46	610.00	-5.1	12,087	-0.04%
2024/08/23	15	602.93	15	597.73	612.00	0	12,207	0.00%
2024/08/22	19	603.94	16	611.88	606.00	3	12,376	0.02%
2024/08/21	17.1	607.95	18	609.61	606.00	-0.9	12,550	-0.01%
2024/08/20	9.3	615.99	16	618.50	616.00	-6.7	12,677	-0.05%
2024/08/19	23.2	618.22	23	618.65	617.00	0.2	13,002	0.00%
2024/08/16	8	622.88	12.3	629.03	626.00	-4.3	13,020	-0.03%
2024/08/15	9	602.78	6	600.50	594.00	3	12,981	0.02%
2024/08/14	1.1	603.18	4	601.75	597.00	-2.9	13,050	-0.02%
2024/08/13	10.1	592.19	9.1	588.76	587.00	1	13,090	0.01%
2024/08/12	21.1	585.23	6.8	590.71	585.00	14.3	13,261	0.11%
2024/08/09	3	568.74	12.1	573.47	568.00	-9.1	13,265	-0.07%
2024/08/08	9.3	537.34	2	537.00	530.00	7.3	13,279	0.05%
2024/08/07	4	552.28	9.5	562.17	559.00	-5.5	13,372	-0.04%
2024/08/06	5.2	514.80	3	520.03	526.00	2.2	13,320	0.02%
2024/08/05	12.5	536.38	3.2	535.69	535.00	9.3	13,321	0.07%
2024/08/02	16.5	612.35	7	629.86	594.00	9.5	13,328	0.07%
2024/08/01	2	654.00	8.8	662.05	655.00	-6.8	13,334	-0.05%
2024/07/31	18	640.67	20	644.65	636.00	-2	13,522	-0.01%
2024/07/30	3.2	612.41	4.5	625.65	639.00	-1.3	13,649	-0.01%
2024/07/29	2.3	611.43	2	590.00	590.00	0.3	13,671	0.00%
2024/07/26	20.8	624.72	2.1	616.60	613.00	18.7	13,774	0.14%
2024/07/23	8.4	655.60	13	664.31	669.00	-4.6	13,851	-0.03%
2024/07/22	17.9	655.63	4.1	646.10	634.00	13.8	14,176	0.10%
2024/07/19	6.2	684.65	11.5	694.04	687.00	-5.3	14,317	-0.04%
2024/07/18	11.1	668.31	5	670.40	675.00	6.1	14,376	0.04%
2024/07/17	2.2	701.72	3	699.33	690.00	-0.8	14,464	-0.01%
2024/07/16	2	696.97	2.1	698.00	691.00	0	14,676	0.00%
2024/07/15	2.1	700.43	1	711.85	702.00	1.1	15,026	0.01%
2024/07/12	2.4	706.55	2	706.50	709.00	0.4	15,342	0.00%
2024/07/11	4.2	718.39	7	717.57	714.00	-2.8	15,505	-0.02%
2024/07/10	5	728.80	0	0.00	726.00	5	15,586	0.03%
2024/07/09	11.3	726.95	2	733.00	727.00	9.3	15,715	0.06%
2024/07/08	13.3	747.78	0	0.00	745.00	13.3	15,867	0.08%
2024/07/05	4.1	761.02	7.1	760.65	764.00	-3	15,903	-0.02%
2024/07/04	6.1	752.49	4.4	758.09	752.00	1.7	15,925	0.01%
2024/07/03	8.2	757.05	9.1	753.57	745.00	-0.9	16,012	-0.01%
2024/07/02	4.1	742.57	4.4	742.95	752.00	-0.3	16,092	0.00%
2024/07/01	8.1	771.38	8.2	757.00	743.00	-0.1	16,180	0.00%
2024/06/28	11.1	760.65	12.3	759.95	765.00	-1.2	16,184	-0.01%
2024/06/27	3.2	739.77	5.1	746.98	736.00	-2	16,099	-0.01%
2024/06/26	6.2	731.10	17.3	733.38	740.00	-11.1	16,067	-0.07%
2024/06/25	12.2	697.49	11.1	696.91	701.00	1.1	16,091	0.01%
2024/06/24	20	716.56	12	721.00	714.00	8	16,098	0.05%
2024/06/21	23.4	727.99	20	731.10	731.00	3.4	16,231	0.02%
2024/06/20	16.3	739.11	26.7	725.19	740.00	-10.5	16,114	-0.07%
2024/06/19	13.7	711.02	8.3	707.01	704.00	5.4	16,068	0.03%
2024/06/18	2.2	721.41	2.3	713.96	713.00	-0.1	16,064	0.00%
2024/06/17	14.3	736.44	12.1	736.17	723.00	2.2	16,231	0.01%
2024/06/14	7.3	723.90	33.8	727.40	739.00	-26.5	16,351	-0.16%
2024/06/13	13.2	707.11	18.1	711.86	712.00	-4.9	16,374	-0.03%
2024/06/12	30.6	664.79	13.1	660.17	688.00	17.5	16,554	0.11%
2024/06/11	10.5	653.30	17.9	657.63	665.00	-7.4	16,612	-0.04%
2024/06/07	12	638.94	5.1	633.78	620.00	6.9	16,898	0.04%
2024/06/06	12.7	665.67	4	668.98	660.00	8.7	16,971	0.05%
2024/06/05	30.9	699.59	16.5	696.12	685.00	14.4	16,966	0.08%
2024/06/04	5.6	737.53	4	724.75	721.00	1.6	17,070	0.01%
2024/06/03	13.8	760.21	10.2	746.71	736.00	3.6	17,277	0.02%
2024/05/31	7.9	777.63	2.1	773.57	769.00	5.8	17,343	0.03%
2024/05/30	5.1	797.53	3	789.33	781.00	2.1	16,912	0.01%
2024/05/29	11.1	801.45	16.1	808.65	811.00	-5	16,902	-0.03%
2024/05/28	8	770.50	12.1	774.64	783.00	-4.1	16,938	-0.02%
2024/05/27	8	736.62	12	741.00	738.00	-4	16,984	-0.02%
2024/05/24	5.1	704.64	6	704.83	706.00	-0.9	16,980	-0.01%
2024/05/23	6.3	693.71	26.9	695.33	708.00	-20.6	16,910	-0.12%
2024/05/22	12.1	656.33	1.2	653.83	660.00	10.9	16,711	0.07%
2024/05/21	2	643.03	1	645.00	650.00	1	16,800	0.01%
2024/05/20	6.5	646.37	2	641.50	638.00	4.5	16,830	0.03%
2024/05/17	2	660.50	5.3	655.41	660.00	-3.3	16,839	-0.02%
2024/05/16	4.3	670.31	4.2	664.77	651.00	0.1	16,884	0.00%
2024/05/15	4.8	655.01	6	660.99	644.00	-1.2	16,784	-0.01%
2024/05/14	4.1	635.64	5.1	630.06	645.00	-1	16,719	-0.01%
2024/05/13	8	649.13	8	635.38	626.00	0	16,823	0.00%
2024/05/10	3.2	640.36	1	639.00	638.00	2.2	16,855	0.01%
2024/05/09	10.5	658.78	12.1	654.34	654.00	-1.6	17,255	-0.01%
2024/05/08	7.2	668.83	2	663.00	663.00	5.2	17,262	0.03%
2024/05/07	3.4	670.70	6	673.50	674.00	-2.6	17,568	-0.01%
2024/05/06	10.2	678.26	7.1	678.73	662.00	3.1	17,471	0.02%
2024/05/03	9	662.56	8	661.37	662.00	1	17,273	0.01%
2024/05/02	8.9	646.21	12	657.08	656.00	-3.1	17,248	-0.02%
2024/04/30	1	647.02	10	652.30	654.00	-9	17,183	-0.05%
2024/04/29	10.5	640.84	4	631.50	626.00	6.5	17,187	0.04%
2024/04/26	17.2	651.99	23.1	659.01	642.00	-5.8	17,374	-0.03%
2024/04/25	35.3	641.80	30	628.73	620.00	5.3	17,079	0.03%
2024/04/24	1	624.05	7.5	624.71	634.00	-6.4	16,953	-0.04%
2024/04/23	6	582.33	4	581.01	577.00	2	17,056	0.01%
2024/04/22	6.7	585.85	4	571.25	567.00	2.7	16,992	0.02%
2024/04/19	25.5	637.47	31.1	648.23	630.00	-5.6	16,950	-0.03%
2024/04/18	5	655.20	19.1	647.66	680.00	-14.1	16,936	-0.08%
2024/04/17	31	629.74	33.4	637.83	638.00	-2.4	16,835	-0.01%
2024/04/16	10	600.00	7	600.01	606.00	3	16,828	0.02%
2024/04/15	5	630.78	20	626.35	616.00	-15	16,832	-0.09%
2024/04/12	12	605.02	19.9	616.65	628.00	-7.9	16,897	-0.05%
2024/04/11	7.1	582.26	20.8	586.23	584.00	-13.7	16,653	-0.08%
2024/04/10	10.3	566.52	9	572.67	555.00	1.3	16,608	0.01%
2024/04/09	8.5	575.98	9.5	574.32	577.00	-1	16,586	-0.01%
2024/04/08	22.4	572.26	14	578.64	570.00	8.4	16,528	0.05%
2024/04/03	5	549.20	3.3	551.70	546.00	1.7	16,589	0.01%
2024/04/02	16.4	541.73	8	539.25	533.00	8.4	16,497	0.05%
2024/04/01	6.2	561.13	5.9	556.53	554.00	0.3	16,476	0.00%
2024/03/29	19	552.90	5.4	547.52	546.00	13.6	16,382	0.08%
2024/03/28	12.7	526.51	11.3	528.07	542.00	1.5	16,272	0.01%
2024/03/27	21	540.29	0	0.00	534.00	21	16,176	0.13%
2024/03/26	11.8	559.73	7	562.43	541.00	4.8	16,093	0.03%
2024/03/25	3	584.33	4	583.25	583.00	-1	15,929	-0.01%
2024/03/22	9.1	592.97	14.3	584.84	589.00	-5.2	15,868	-0.03%
2024/03/21	13	586.08	9	589.67	585.00	4	15,767	0.03%
2024/03/20	15	574.13	12.1	572.53	567.00	2.9	15,677	0.02%
2024/03/19	16.7	597.29	15	592.87	569.00	1.7	15,465	0.01%
2024/03/18	6.1	616.76	3.4	621.59	623.00	2.7	15,226	0.02%
2024/03/15	11	581.91	34.7	580.09	599.00	-23.7	15,013	-0.16%
2024/03/14	32.4	563.34	4	563.25	556.00	28.4	14,674	0.19%
2024/03/13	25.6	648.33	20	633.60	617.00	5.6	14,414	0.04%
2024/03/12	13	614.95	19.4	621.45	643.00	-6.4	13,964	-0.05%
2024/03/11	19.5	597.43	15.4	599.86	585.00	4.1	13,651	0.03%
2024/03/08	12.7	599.76	15.4	591.55	574.00	-2.7	13,426	-0.02%
2024/03/07	21.4	618.00	21.3	610.31	599.00	0.1	13,269	0.00%
2024/03/06	12.2	602.23	12.6	612.75	630.00	-0.4	12,946	0.00%
2024/03/05	4.4	556.28	5.8	568.55	585.00	-1.4	12,713	-0.01%
2024/03/04	7.1	555.24	9.4	558.71	554.00	-2.3	12,560	-0.02%
2024/03/01	18.3	545.33	12.3	541.80	539.00	6	12,472	0.05%
2024/02/29	11	519.43	13.7	523.75	532.00	-2.6	12,399	-0.02%
2024/02/27	14.5	503.97	13	510.08	508.00	1.5	12,167	0.01%
2024/02/26	4.2	493.00	12	491.92	500.00	-7.8	12,143	-0.06%
2024/02/23	11	511.79	9.2	499.24	498.50	1.8	12,107	0.01%
2024/02/22	5	525.59	14.2	520.77	520.00	-9.2	12,045	-0.08%
2024/02/21	8.1	484.50	6	489.08	495.00	2.1	12,019	0.02%
2024/02/20	12.7	482.45	8.1	477.51	483.00	4.6	11,975	0.04%
2024/02/19	8.2	504.20	5.2	495.76	486.00	3	11,954	0.03%
2024/02/16	6.2	520.10	5	519.00	510.00	1.2	12,023	0.01%
2024/02/15	2	523.50	10	528.60	534.00	-8	12,017	-0.07%
2024/02/05	10.5	487.33	12	485.54	485.50	-1.5	11,947	-0.01%
2024/02/02	10.5	475.59	11	479.73	478.00	-0.5	11,799	0.00%
2024/02/01	14	444.39	17	451.03	457.50	-3	11,601	-0.03%
2024/01/31	7	424.79	7.1	424.32	425.50	-0.1	11,272	0.00%
2024/01/30	5	409.50	15.7	419.80	429.50	-10.7	11,110	-0.10%
2024/01/29	4.7	386.36	7.2	389.03	390.50	-2.5	10,854	-0.02%
2024/01/26	6.1	383.72	12	382.96	386.00	-5.9	10,868	-0.05%
2024/01/25	11.3	390.96	8.1	393.41	389.50	3.2	10,898	0.03%
2024/01/24	6.1	387.63	7.4	387.54	387.50	-1.3	10,774	-0.01%
2024/01/23	14.8	384.97	13	383.65	386.50	1.7	10,805	0.02%
2024/01/22	8	373.00	24.1	371.20	380.50	-16.1	10,603	-0.15%
2024/01/19	2	342.25	11	344.00	346.00	-9	10,366	-0.09%
2024/01/18	25.8	338.95	15	342.47	334.50	10.8	10,347	0.10%
2024/01/17	10	347.90	12.4	350.28	343.50	-2.4	10,285	-0.02%
2024/01/16	2	341.50	12	340.71	343.00	-10	10,244	-0.10%
2024/01/15	14	338.79	0.2	342.00	334.00	13.8	10,224	0.13%
2024/01/12	6	350.83	27.9	352.12	350.00	-21.9	10,164	-0.21%
2024/01/11	6.8	337.44	17.1	337.99	346.50	-10.4	9,909	-0.10%
2024/01/10	2	324.25	6	324.92	329.00	-4	9,844	-0.04%
2024/01/09	2	313.51	13	312.85	315.00	-11	9,708	-0.11%
2024/01/08	21.3	305.81	4	307.63	301.50	17.3	9,633	0.18%
2024/01/05	3	319.84	1.2	321.20	323.50	1.8	9,475	0.02%
2024/01/04	11.6	321.72	16	324.47	319.00	-4.4	9,564	-0.05%
2024/01/03	5.2	325.71	3	331.67	329.00	2.2	9,628	0.02%
2024/01/02	6.1	331.62	6	333.58	329.50	0.1	9,615	0.00%
2023/12/29	4	335.13	20.6	333.09	336.50	-16.6	9,631	-0.17%
2023/12/28	35.2	324.24	7	325.29	318.00	28.2	9,477	0.30%
2023/12/27	2.1	326.68	19.5	324.26	324.50	-17.4	9,478	-0.18%
2023/12/26	6	306.42	2	308.25	311.00	4	9,542	0.04%
2023/12/25	2	308.75	2.5	309.71	309.50	-0.5	9,822	0.00%
2023/12/22	0	0.00	4.1	307.82	307.00	-4.1	9,954	-0.04%
2023/12/21	5.2	296.23	2	296.25	301.50	3.2	10,189	0.03%
2023/12/20	4.1	303.83	4	303.50	299.50	0.1	10,278	0.00%
2023/12/19	1	296.50	6	301.42	302.50	-5	10,483	-0.05%
2023/12/18	5	294.80	6	298.42	299.50	-1	10,603	-0.01%
2023/12/15	17.4	303.27	14.1	303.93	298.00	3.3	10,803	0.03%
2023/12/14	6.1	307.11	7.1	308.77	306.00	-1	10,986	-0.01%
2023/12/13	18.4	305.82	7	302.93	300.50	11.4	11,067	0.10%
2023/12/12	5	308.40	8	307.56	306.50	-3	11,063	-0.03%
2023/12/11	5.1	304.51	4.6	306.45	308.00	0.5	11,153	0.00%
2023/12/08	3	306.50	4	305.13	304.50	-1	11,191	-0.01%
2023/12/07	13	298.03	12	300.42	301.50	1	11,204	0.01%
2023/12/06	10	296.80	14.2	297.03	296.50	-4.2	11,269	-0.04%
2023/12/05	19.2	283.35	10.6	284.79	286.00	8.6	11,267	0.08%
2023/12/04	11.7	293.72	4.1	292.52	290.50	7.6	11,225	0.07%
2023/12/01	4	303.88	2	304.00	302.50	2	11,216	0.02%
2023/11/30	6.3	300.16	11	306.73	308.00	-4.7	11,223	-0.04%
2023/11/29	5	300.50	5	301.70	301.00	0	11,179	0.00%
2023/11/28	9.1	299.40	2	300.50	300.50	7.1	11,199	0.06%
2023/11/27	19.8	307.06	3	302.33	298.00	16.8	11,295	0.15%
2023/11/24	1.3	320.35	5	323.50	322.50	-3.7	11,225	-0.03%
2023/11/22	6	325.58	7	326.86	327.00	-1	11,240	-0.01%
2023/11/21	9.1	332.00	3	335.17	327.00	6.1	11,394	0.05%
2023/11/20	5.1	322.53	12.2	326.34	329.50	-7.1	11,601	-0.06%
2023/11/17	2	316.25	4	317.63	318.00	-2	11,533	-0.02%
2023/11/16	10.1	313.60	4	315.25	316.00	6.1	11,591	0.05%
2023/11/15	16.2	322.43	3.1	323.82	313.50	13.1	11,587	0.11%
2023/11/14	4.3	326.72	17.6	328.06	325.00	-13.3	11,556	-0.12%
2023/11/13	1.1	314.09	1	318.00	318.50	0.1	11,586	0.00%
2023/11/10	10.3	317.74	7	318.00	314.50	3.3	11,647	0.03%
2023/11/09	5.1	316.91	13	318.69	316.50	-7.9	11,745	-0.07%
2023/11/08	15	315.70	7	315.29	313.00	8	11,836	0.07%
2023/11/07	3	311.50	3	310.50	311.00	0	11,949	0.00%
2023/11/06	11	306.14	25	308.66	315.00	-14	12,182	-0.12%
2023/11/03	7	298.85	8	300.38	297.00	-1	12,505	-0.01%
2023/11/02	5	296.60	7	297.86	299.50	-2	12,747	-0.02%
2023/11/01	2	284.99	2	284.75	285.50	0	13,055	0.00%
2023/10/31	17	293.07	5	305.40	283.50	12	13,293	0.09%
2023/10/30	6	299.84	4	304.75	298.50	2	13,521	0.01%
2023/10/27	9.2	300.40	2	301.50	296.50	7.2	13,680	0.05%
2023/10/26	6	306.50	4	303.63	301.50	2	13,925	0.01%
2023/10/25	6	316.00	5	318.50	313.00	1	14,064	0.01%
2023/10/24	7	303.14	10	310.00	318.00	-3	14,224	-0.02%
2023/10/23	9	303.06	4	302.75	297.00	5	14,195	0.04%
2023/10/20	15	303.27	16	305.41	308.50	-1	14,432	-0.01%
2023/10/19	4	293.88	4.1	292.33	299.00	-0.1	14,621	0.00%
2023/10/18	12	300.41	4	300.13	294.00	8	14,918	0.05%
2023/10/17	6	324.92	5	324.90	319.50	1	15,011	0.01%
2023/10/16	9	325.89	5	328.10	325.50	4	15,049	0.03%
2023/10/13	2	341.50	1	335.00	337.00	1	15,194	0.01%
2023/10/12	2.1	345.38	7	347.21	342.00	-4.9	15,286	-0.03%
2023/10/11	9	348.17	9	343.78	336.50	0	15,413	0.00%
2023/10/06	1	350.50	7	348.57	348.50	-6	15,690	-0.04%
2023/10/05	7.3	346.18	3	348.83	344.00	4.3	15,923	0.03%
2023/10/04	7	334.36	4	338.00	345.00	3	15,976	0.02%
2023/10/03	3	343.17	1	341.50	340.00	2	15,965	0.01%
2023/10/02	3	347.50	4.5	345.95	342.50	-1.5	16,091	-0.01%
2023/09/28	12	330.38	38.3	334.10	341.00	-26.3	16,017	-0.16%
2023/09/27	7	314.00	5.4	315.94	321.00	1.6	15,898	0.01%
2023/09/26	7	313.29	26	312.52	313.50	-19	15,995	-0.12%
2023/09/25	15.2	297.88	8	299.31	297.00	7.2	16,091	0.04%
2023/09/22	10	281.85	23	289.26	297.50	-13	16,369	-0.08%
2023/09/21	6.2	274.33	6	276.90	280.00	0.2	16,169	0.00%
2023/09/20	24	283.92	11	287.46	281.00	13	16,119	0.08%
2023/09/19	6.5	284.43	7	283.64	278.00	-0.5	16,033	0.00%
2023/09/18	23.2	297.85	6	306.50	293.50	17.2	15,942	0.11%
2023/09/15	6	318.58	1	320.00	320.00	5	15,953	0.03%
2023/09/14	8.1	317.84	19.1	315.71	318.00	-11	16,122	-0.07%
2023/09/13	22	302.50	44	295.01	304.00	-22	16,333	-0.13%
2023/09/12	50.2	309.20	10.1	309.20	306.00	40.1	16,622	0.24%
2023/09/11	16.2	328.29	3	328.83	311.50	13.2	16,910	0.08%
2023/09/08	6.2	339.51	3	346.00	337.00	3.2	16,934	0.02%
2023/09/07	8	339.13	5	340.70	342.00	3	17,183	0.02%
2023/09/06	6.2	341.97	17	340.71	343.50	-10.8	17,207	-0.06%
2023/09/05	12	327.42	7	330.64	330.50	5	17,309	0.03%
2023/09/04	2	330.00	3	328.50	328.50	-1	17,401	-0.01%
2023/09/01	1	331.47	1	337.50	329.00	0	17,523	0.00%
2023/08/31	4	326.75	19	336.37	334.50	-15	17,651	-0.08%
2023/08/30	8	340.13	7	345.86	335.50	1	17,734	0.01%
2023/08/29	6	339.75	6	337.33	335.00	0	17,933	0.00%
2023/08/28	22.1	344.29	3.3	342.04	338.50	18.8	18,015	0.10%
2023/08/25	7	360.78	2.2	354.17	354.00	4.9	18,063	0.03%
2023/08/24	8.5	377.62	17.4	382.45	387.00	-8.9	17,950	-0.05%
2023/08/23	8	360.44	11.4	360.05	356.00	-3.4	17,909	-0.02%
2023/08/22	11	359.05	11	362.68	350.50	0	18,218	0.00%
2023/08/21	16	354.44	2	352.00	353.50	14	18,518	0.08%
2023/08/18	10	351.95	2	348.75	352.00	8	18,472	0.04%
2023/08/17	6.1	352.26	27	358.13	363.00	-20.9	18,342	-0.11%
2023/08/16	11	343.82	12	346.42	350.00	-1	18,270	-0.01%
2023/08/15	3.2	339.19	11	341.59	343.50	-7.8	18,323	-0.04%
2023/08/14	4	321.38	11	317.86	319.00	-7	18,425	-0.04%
2023/08/11	11	315.96	15	314.77	321.00	-4	18,409	-0.02%
2023/08/10	26	322.17	17	315.56	314.50	9	18,368	0.05%
2023/08/09	44.1	355.68	28.4	362.84	349.00	15.7	18,241	0.09%
2023/08/08	10.4	353.89	20	357.00	358.00	-9.6	17,976	-0.05%
2023/08/07	20.6	351.54	35.1	349.83	349.50	-14.5	17,883	-0.08%
2023/08/04	9	322.72	14	327.93	338.00	-5	17,657	-0.03%
2023/08/02	23	319.74	17	325.85	315.50	6	17,537	0.03%
2023/08/01	6	323.00	9.5	325.31	328.00	-3.5	17,424	-0.02%
2023/07/31	30.1	349.84	26.1	332.33	322.00	4	17,773	0.02%
2023/07/28	18	341.83	12	346.33	352.00	6	17,986	0.03%
2023/07/27	41.1	352.19	38	355.41	340.00	3.1	17,903	0.02%
2023/07/26	11.2	344.52	10.8	346.98	343.50	0.4	17,910	0.00%
2023/07/25	17.3	350.97	10	353.40	340.50	7.3	17,963	0.04%
2023/07/24	18	346.53	12.2	346.10	344.00	5.8	17,926	0.03%
2023/07/21	21.1	325.26	30.7	319.02	339.00	-9.6	17,679	-0.05%
2023/07/20	29.2	306.19	29.1	305.65	308.50	0.2	17,321	0.00%
2023/07/19	1	297.00	12.6	288.95	291.50	-11.6	17,096	-0.07%
2023/07/18	18.2	290.40	18.2	291.84	293.00	0	17,121	0.00%
2023/07/17	15.1	282.89	3	286.33	285.00	12.1	17,009	0.07%
2023/07/14	11	293.00	13	293.73	293.50	-2	16,859	-0.01%
2023/07/13	33.1	300.49	47	301.67	288.00	-14	16,774	-0.08%
2023/07/12	37	291.17	26	292.42	287.50	11	16,420	0.07%
2023/07/11	7	282.36	3	282.33	283.50	4	16,252	0.02%
2023/07/10	2.1	273.10	1	279.00	273.00	1.1	16,127	0.01%
2023/07/07	9.2	276.03	8.2	274.50	270.00	1.1	16,187	0.01%
2023/07/06	0.6	273.00	1	278.00	273.50	-0.5	16,032	0.00%
2023/07/05	9.4	283.23	7	281.29	280.50	2.4	15,958	0.01%
2023/07/04	9.3	293.34	16.1	290.95	292.00	-6.8	15,805	-0.04%
2023/07/03	13.1	288.14	9	290.50	293.00	4.1	15,627	0.03%
2023/06/30	29	267.43	33.1	268.43	271.00	-4.1	15,257	-0.03%
2023/06/29	2	244.50	13.7	246.88	246.50	-11.7	14,969	-0.08%
2023/06/28	3	241.67	6	241.25	241.50	-3	15,263	-0.02%
2023/06/27	10	240.55	7	237.29	235.00	3	15,506	0.02%
2023/06/26	11	242.14	2	247.50	250.00	9	15,806	0.06%
2023/06/21	6	250.75	0	0.00	249.50	6	15,760	0.04%
2023/06/20	2	250.75	0	0.00	252.00	2	16,021	0.01%
2023/06/19	9	253.06	13.2	254.03	254.50	-4.2	16,419	-0.03%
2023/06/16	9.2	240.26	10	241.64	247.00	-0.9	16,302	-0.01%
2023/06/15	10	233.75	13	234.04	237.00	-3	16,089	-0.02%
2023/06/14	5	222.80	6	222.08	224.00	-1	15,750	-0.01%
2023/06/13	17	216.97	38	218.71	219.50	-21	15,654	-0.13%
2023/06/12	42	207.58	0	0.00	205.50	42	15,370	0.27%
2023/06/09	16.2	204.76	30	207.92	209.50	-13.8	15,293	-0.09%
2023/06/08	16.1	202.43	5	202.70	200.50	11.1	15,073	0.07%
2023/06/07	12	207.20	32	207.45	208.00	-20	14,973	-0.13%
2023/06/06	12	200.00	11	202.00	203.50	1	14,812	0.01%
2023/06/05	23.1	198.08	24	199.31	200.00	-1	14,614	-0.01%
2023/06/02	22	204.66	7	206.36	202.00	15	14,364	0.10%
2023/06/01	2	205.00	9	202.28	207.00	-7	14,049	-0.05%
2023/05/31	6	199.42	6	198.50	197.50	0	13,851	0.00%
2023/05/30	17	201.65	3	201.67	201.50	14	13,707	0.10%
2023/05/29	18	209.67	15.1	209.22	206.00	2.9	13,717	0.02%
2023/05/26	16.1	203.89	16.1	204.99	208.00	0.1	13,795	0.00%
2023/05/25	9.1	197.00	7	199.28	197.50	2	13,401	0.02%
2023/05/24	1	183.00	17.1	186.70	187.00	-16.1	12,993	-0.12%
2023/05/23	7	182.43	1	182.50	182.50	6	12,930	0.05%
2023/05/22	13	182.73	4	182.13	182.50	9	12,861	0.07%
2023/05/19	7	183.93	11	184.86	184.00	-4	12,758	-0.03%
2023/05/18	17	182.38	25	185.96	186.00	-8	12,576	-0.06%
2023/05/17	5	177.90	3	178.33	178.00	2	12,319	0.02%
2023/05/16	11	175.64	29	177.69	175.50	-18	12,170	-0.15%
2023/05/15	12	171.88	10.1	170.05	171.00	2	11,977	0.02%
2023/05/12	7	172.29	7	175.50	177.50	0	11,896	0.00%
2023/05/11	30	176.18	17	176.06	174.50	13	11,760	0.11%
2023/05/10	22	179.09	20.1	179.25	178.50	1.9	11,609	0.02%
2023/05/09	17	181.62	17	181.76	183.00	0	11,432	0.00%
2023/05/08	23	181.80	24.4	182.74	181.50	-1.4	11,312	-0.01%
2023/05/05	28	177.07	38	179.36	181.00	-10	11,073	-0.09%
2023/05/04	16	173.38	128.5	170.40	175.50	-112.5	10,617	-1.06%	大賣/鉅額交易
2023/05/03	18	164.22	16.6	163.98	163.00	1.4	10,134	0.01%
2023/05/02	14.1	160.67	35.3	162.47	166.00	-21.2	10,026	-0.21%
2023/04/28	7	152.51	25	153.22	157.50	-18	9,717	-0.19%
2023/04/27	44	152.00	44.2	150.26	153.50	-0.2	9,459	0.00%
2023/04/26	20	143.63	8	145.25	146.00	12	9,136	0.13%
2023/04/25	6	141.83	11	140.86	141.50	-5	9,007	-0.06%
2023/04/24	5	144.40	2	144.75	144.00	3	8,916	0.03%
2023/04/21	9.2	144.96	7.1	141.50	143.00	2.1	8,814	0.02%
2023/04/20	6.1	146.59	9.5	147.42	147.50	-3.4	8,651	-0.04%
2023/04/19	14	151.29	5	151.40	151.00	9	8,530	0.11%
2023/04/18	6	152.42	72	155.76	152.50	-66	8,516	-0.77%
2023/04/17	97	156.84	16	156.03	156.00	81	8,347	0.97%
2023/04/14	6.5	152.81	19	153.84	153.00	-12.5	8,208	-0.15%
2023/04/13	2	149.76	5	151.30	149.50	-3	8,043	-0.04%
2023/04/12	9.1	154.06	62	153.71	154.50	-52.9	7,957	-0.67%
2023/04/11	66	150.46	89.1	149.94	149.50	-23.1	7,732	-0.30%
2023/04/10	2.1	145.60	4.1	146.39	148.50	-2	7,604	-0.03%
2023/04/07	28	144.66	16	142.25	144.50	12	7,470	0.16%
2023/04/06	6	142.25	30	142.78	142.00	-24	7,388	-0.32%
2023/03/31	31.1	140.68	2	140.50	141.00	29.1	7,282	0.40%
2023/03/30	78	143.12	5	142.00	142.00	73	7,269	1.00%
2023/03/29	13.1	145.25	10	142.41	142.50	3	7,205	0.04%
2023/03/28	7	139.57	6	141.74	142.00	1	6,912	0.01%
2023/03/27	25	142.40	27	144.94	148.50	-2	6,662	-0.03%
2023/03/24	17	138.91	18	139.64	142.50	-1	6,298	-0.02%
2023/03/23	18	138.77	43	138.99	138.50	-25	6,175	-0.40%
2023/03/22	36	133.99	48.1	132.02	136.50	-12.1	5,757	-0.21%
2023/03/21	21	125.98	13.3	123.83	126.50	7.7	5,149	0.15%
2023/03/20	8.1	120.73	9	119.94	119.00	-0.9	4,971	-0.02%
2023/03/17	1	115.50	1	116.00	115.50	0	4,812	0.00%
2023/03/16	0	0.00	0	117.00	115.00	0	4,838	0.00%
2023/03/15	1	115.00	7.1	115.70	114.50	-6.1	5,047	-0.12%
2023/03/14	2	110.01	0	110.50	109.50	2	5,272	0.04%
2023/03/10	6.1	114.91	2	115.50	113.50	4.1	5,772	0.07%
2023/03/08	0	0.00	0	117.50	119.00	0	5,795	0.00%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	1	118.50	119.50	-1	5,804	-0.02%
2023/03/03	0	0.00	25	119.20	118.50	-25	5,809	-0.43%
2023/03/01	26	117.79	35.5	118.99	119.00	-9.5	6,022	-0.16%
2023/02/24	51.5	120.96	18	121.97	120.50	33.5	6,042	0.55%
2023/02/23	4	116.13	3	116.33	116.50	1	5,673	0.02%
2023/02/21	0	0.00	5	115.10	115.00	-5	5,652	-0.09%
2023/02/20	4	114.13	0	0.00	114.50	4	5,686	0.07%
2023/02/17	1	115.00	54	116.59	114.50	-53	5,774	-0.92%
2023/02/16	14	117.43	7	116.79	117.50	7	5,924	0.12%
2023/02/15	40	114.94	0	114.00	115.00	40	5,991	0.67%
2023/02/14	1	116.00	5	116.60	115.50	-4	5,955	-0.07%
2023/02/13	0	0.00	3	116.83	117.50	-3	5,961	-0.05%
2023/02/10	23	116.00	43	114.67	115.50	-20	5,934	-0.34%
2023/02/09	4	116.50	15	116.67	116.00	-11	5,894	-0.19%
2023/02/08	36	114.86	9	113.39	115.00	27	5,839	0.46%
2023/02/07	0	0.00	2	111.00	110.50	-2	5,763	-0.03%
2023/02/06	2	108.25	2	111.50	111.50	0	5,778	0.00%
2023/02/03	11	112.68	8	112.19	112.00	3	5,698	0.05%
2023/02/02	8	108.75	5	111.50	112.00	3	5,683	0.05%
2023/02/01	8	105.63	3	107.33	107.50	5	5,661	0.09%
2023/01/31	1	106.50	7	106.79	106.00	-6	5,633	-0.11%
2023/01/17	0	0.00	5	107.90	108.50	-5	5,685	-0.09%
2023/01/16	2	106.50	0	0.00	107.50	2	5,740	0.03%
2023/01/13	3	107.33	0	0.00	107.00	3	5,815	0.05%
2023/01/12	0	0.00	2	110.50	109.50	-2	5,908	-0.03%
2023/01/09	4	108.50	1	110.00	110.50	3	6,199	0.05%
2023/01/06	2	107.00	0	0.00	107.50	2	6,241	0.03%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	1	113.00	2	112.00	112.50	-1	6,547	-0.02%
2022/12/30	2	112.00	7	112.00	112.00	-5	6,705	-0.07%
2022/12/29	0	0.00	3	108.67	110.00	-3	6,950	-0.04%
2022/12/28	1	108.50	0	0.00	108.50	1	7,231	0.01%
2022/12/27	1	112.00	1	111.50	112.00	0	7,296	0.00%
2022/12/23	2	111.00	1	110.50	111.00	1	7,421	0.01%
2022/12/22	1.1	111.45	0	0.00	113.00	1.1	7,479	0.01%
2022/12/21	8.2	109.50	2	109.50	109.00	6.2	7,492	0.08%
2022/12/20	5.2	111.83	0	0.00	111.50	5.2	7,465	0.07%
2022/12/19	2	112.25	1	112.00	112.00	1	7,423	0.01%
2022/12/16	0	0.00	3	115.50	115.00	-3	7,354	-0.04%
2022/12/15	1	117.50	2	117.50	116.50	-1	7,274	-0.01%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	3	114.00	7	114.71	114.00	-4	7,378	-0.05%
2022/12/12	16	114.81	8	113.75	114.50	8	7,364	0.11%
2022/12/09	0	0.00	2	114.25	115.50	-2	7,331	-0.03%
2022/12/08	2	112.75	0	0.00	113.50	2	7,301	0.03%
2022/12/07	8	114.50	1	112.50	112.50	7	7,291	0.10%
2022/12/06	107	125.53	105	127.46	124.00	2	7,067	0.03%	大買/大賣/
2022/12/05	5	123.20	21	123.65	127.00	-16	6,830	-0.23%
2022/12/02	5	114.80	11	116.50	115.50	-6	6,412	-0.09%
2022/12/01	2	114.50	3	115.00	114.50	-1	6,418	-0.02%
2022/11/30	8	113.13	4	112.26	113.00	4	6,380	0.06%
2022/11/29	2	112.25	3	111.83	112.00	-1	6,350	-0.02%
2022/11/28	7	110.86	10	111.30	111.50	-3	6,341	-0.05%
2022/11/25	0	0.00	6	110.92	109.00	-6	6,329	-0.09%
2022/11/24	11	110.05	4	110.51	111.00	7	6,331	0.11%
2022/11/23	4	108.88	10.1	109.80	110.00	-6.1	6,288	-0.10%
2022/11/22	9	107.00	17	105.62	106.00	-8	6,203	-0.13%
2022/11/21	14	104.00	0	0.00	104.00	14	6,102	0.23%
2022/11/18	0	0.00	1	104.00	102.00	-1	6,164	-0.02%
2022/11/17	2	103.00	2	103.00	103.00	0	6,154	0.00%
2022/11/16	2	102.50	0	0.00	102.00	2	6,146	0.03%
2022/11/15	3	102.66	0	0.00	102.00	3	6,109	0.05%
2022/11/14	11	105.14	9	104.70	104.50	2	6,180	0.03%
2022/11/11	4	109.75	4	110.50	110.00	0	6,032	0.00%
2022/11/09	2	108.50	6	108.58	108.00	-4	6,009	-0.07%
2022/11/08	1	106.00	1	108.50	106.00	0	6,054	0.00%
2022/11/07	3	107.33	2	107.00	107.50	1	6,090	0.02%
2022/11/04	3	105.50	175	105.13	106.00	-172	6,176	-2.78%	大賣/鉅額交易
2022/11/03	0	0.00	4.1	105.12	106.50	-4.1	6,505	-0.06%
2022/11/02	2	103.75	3	103.83	104.00	-1	6,677	-0.01%
2022/11/01	1	102.50	0	0.00	102.50	1	6,835	0.01%
2022/10/31	4	102.38	2	102.50	102.00	2	7,005	0.03%
2022/10/28	3	101.07	6	102.00	101.00	-3	7,098	-0.04%
2022/10/27	4	99.50	7	96.49	99.90	-3	7,025	-0.04%
2022/10/26	1	94.60	1	94.70	93.60	0	6,961	0.00%
2022/10/25	3.1	94.46	0	0.00	94.50	3.1	7,021	0.04%
2022/10/24	2	98.10	7	97.94	96.30	-5	7,034	-0.07%
2022/10/21	7	97.33	103	95.41	95.40	-96	7,232	-1.33%	大賣/
2022/10/20	2	98.45	2	98.95	98.80	0	7,298	0.00%
2022/10/19	6	101.42	5	101.90	100.50	1	7,443	0.01%
2022/10/18	2	99.90	2	101.00	101.50	0	7,728	0.00%
2022/10/17	8	99.46	8	100.61	101.50	0	7,676	0.00%
2022/10/14	4	107.00	5	106.70	105.00	-1	7,668	-0.01%
2022/10/13	17.1	105.71	20	104.15	103.50	-2.9	7,679	-0.04%
2022/10/11	7	106.50	0	0.00	104.00	7	7,667	0.09%
2022/10/07	3	112.50	5	112.20	110.50	-2	7,651	-0.03%
2022/10/06	20.1	115.52	11	115.45	116.00	9.1	7,630	0.12%
2022/10/05	12	117.29	79.2	120.63	119.50	-67.2	7,570	-0.89%
2022/10/04	6	110.75	7	112.43	114.00	-1	7,428	-0.01%
2022/10/03	15	108.27	12	108.42	108.00	3	7,618	0.04%
2022/09/30	2	107.25	0	0.00	111.50	2	7,715	0.03%
2022/09/28	8	111.06	8	109.56	109.00	0	7,978	0.00%
2022/09/27	4	113.88	3	113.50	116.00	1	7,948	0.01%
2022/09/26	2	114.25	7	113.00	111.00	-5	8,022	-0.06%
2022/09/23	4.1	116.59	3	116.00	115.50	1.1	8,156	0.01%
2022/09/22	1	115.00	0	0.00	115.00	1	8,172	0.01%
2022/09/21	5	117.40	5	116.00	116.00	0	8,174	0.00%
2022/09/20	11	114.64	13	116.08	117.00	-2	8,159	-0.02%
2022/09/16	2	114.00	2	115.00	113.50	0	8,157	0.00%
2022/09/15	4	114.25	1	114.00	113.50	3	8,205	0.04%
2022/09/14	0	0.00	10	112.50	113.50	-10	8,289	-0.12%
2022/09/13	10	112.50	1	113.07	113.00	9	8,435	0.11%
2022/09/12	2	112.25	8	113.00	112.00	-6	8,485	-0.07%
2022/09/08	8	106.69	4	108.00	107.50	4	8,486	0.05%
2022/09/07	1	100.50	3	104.00	105.50	-2	8,494	-0.02%
2022/09/06	2	103.00	1	103.00	102.00	1	8,492	0.01%
2022/09/05	6	103.50	0	0.00	103.50	6	8,586	0.07%
2022/08/31	1	108.00	2	108.25	108.50	-1	8,743	-0.01%
2022/08/30	3	107.83	0	0.00	107.50	3	8,780	0.03%
2022/08/29	7	108.07	6	108.00	108.00	1	8,954	0.01%
2022/08/26	2	113.50	2	112.50	113.00	0	8,986	0.00%
2022/08/25	5	113.50	2	114.75	112.00	3	8,989	0.03%
2022/08/24	2	117.50	0	0.00	117.00	2	8,989	0.02%
2022/08/22	0	0.00	2	117.75	117.00	-2	9,174	-0.02%
2022/08/19	9	118.06	1	116.50	117.00	8	9,415	0.08%
2022/08/18	4	119.38	2	119.50	119.50	2	9,735	0.02%
2022/08/17	2	118.50	3	119.50	119.00	-1	10,238	-0.01%
2022/08/16	3	120.33	1	121.48	119.00	2	10,639	0.02%
2022/08/15	0	0.00	7	118.79	119.50	-7	10,651	-0.07%
2022/08/12	1	114.50	2	116.51	117.50	-1	10,695	-0.01%
2022/08/11	12	113.58	10	114.15	114.50	2	10,707	0.02%
2022/08/10	22.1	114.09	0	0.00	112.50	22.1	10,693	0.21%
2022/08/09	11	119.32	7.1	119.91	119.00	3.9	10,339	0.04%
2022/08/08	3	117.67	14.1	115.97	118.00	-11.1	10,169	-0.11%
2022/08/05	19	111.03	0	0.00	112.50	19	10,008	0.19%
2022/08/04	12	112.75	11	112.77	113.00	1	9,857	0.01%
2022/08/03	5	113.50	11	114.18	115.00	-6	9,804	-0.06%
2022/08/02	3	113.50	3	115.50	115.00	0	9,884	0.00%
2022/08/01	1	116.50	0	0.00	115.50	1	9,904	0.01%
2022/07/29	1	118.50	1	117.50	118.00	0	9,828	0.00%
2022/07/28	11	116.50	41	116.51	117.00	-30	9,825	-0.31%
2022/07/27	5	114.60	4	115.00	116.00	1	9,627	0.01%
2022/07/26	18	113.08	15	113.87	114.00	3	9,545	0.03%
2022/07/25	9	109.22	26	109.45	112.50	-17	9,366	-0.18%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	3	105.50	4	105.50	105.50	-1	9,142	-0.01%
2022/07/20	5	105.20	5.1	105.31	105.00	-0.1	9,118	0.00%
2022/07/19	3	105.00	1.1	104.09	105.00	1.9	9,191	0.02%
2022/07/18	9	102.56	14.3	103.78	104.00	-5.3	9,222	-0.06%
2022/07/15	5	100.58	4	101.63	101.00	1	9,329	0.01%
2022/07/14	4	98.80	3	99.87	101.00	1	9,371	0.01%
2022/07/13	3	99.00	4	99.00	96.80	-1	9,530	-0.01%
2022/07/12	5	96.00	0	0.00	96.00	5	9,385	0.05%
2022/07/11	13	98.28	0	0.00	98.40	13	9,361	0.14%
2022/07/08	2	94.90	10.1	94.46	96.10	-8.1	9,174	-0.09%
2022/07/07	3	86.87	13	85.32	87.40	-10	9,072	-0.11%
2022/07/06	14	83.87	6	83.72	82.60	8	8,964	0.09%
2022/07/05	13	85.96	1	85.30	87.20	12	9,052	0.13%
2022/07/04	16	85.10	7	86.69	85.30	9	9,143	0.10%
2022/07/01	128	89.02	12	89.60	86.90	116	9,169	1.27%	大買/鉅額交易
2022/06/30	31	93.41	0	0.00	93.10	31	9,079	0.34%
2022/06/29	17.3	97.06	0	0.00	97.10	17.3	9,182	0.19%
2022/06/28	15	99.03	13	98.54	98.60	2	9,461	0.02%
2022/06/27	18	98.58	4	99.35	99.90	14	10,427	0.13%
2022/06/24	10	95.32	0	0.00	95.40	10	10,640	0.09%
2022/06/23	10	93.79	4	94.63	93.90	6	10,989	0.05%
2022/06/22	17.5	94.77	6	94.13	92.60	11.5	11,371	0.10%
2022/06/21	23	97.01	10	97.39	98.10	13	11,436	0.11%
2022/06/20	37.3	99.91	4	100.50	98.00	33.3	11,817	0.28%
2022/06/17	2	103.00	1	105.00	103.00	1	12,397	0.01%
2022/06/16	50	108.62	22	106.75	103.50	28	12,956	0.22%
2022/06/15	7	106.36	30	107.50	106.00	-23	13,337	-0.17%
2022/06/14	10	108.00	4	107.00	108.00	6	13,563	0.04%
2022/06/13	20	104.75	2	104.50	106.00	18	13,810	0.13%
2022/06/09	1	105.00	10	106.00	105.00	-9	14,408	-0.06%
2022/06/08	2	107.50	40	107.19	107.50	-38	14,810	-0.26%
2022/06/07	36.1	106.46	1	108.00	108.00	35.1	15,523	0.23%
2022/06/06	27	111.67	3	111.33	111.00	24	15,767	0.15%
2022/06/02	7	112.36	1	113.00	112.00	6	16,055	0.04%
2022/06/01	4	112.25	3	113.50	112.50	1	16,225	0.01%
2022/05/31	4	112.00	1	112.50	113.00	3	16,439	0.02%
2022/05/30	11	114.64	7	114.50	114.50	4	16,554	0.02%
2022/05/27	1	114.48	2	115.00	113.50	-1	16,680	-0.01%
2022/05/26	20	117.70	15.1	117.47	117.00	4.9	16,551	0.03%
2022/05/25	7.1	116.44	51.3	117.04	118.00	-44.2	16,330	-0.27%
2022/05/24	31.1	113.36	31	113.55	109.00	0.1	16,110	0.00%
2022/05/23	0	0.00	12	111.50	112.00	-12	16,307	-0.07%
2022/05/20	2	111.75	4	110.13	109.50	-2	16,605	-0.01%
2022/05/19	0	0.00	2.1	108.81	111.00	-2.1	16,725	-0.01%
2022/05/18	4	108.88	10.1	108.80	109.00	-6.1	17,036	-0.04%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	1	107.00	1	107.00	104.50	0	17,465	0.00%
2022/05/13	5	104.00	13	104.96	105.00	-8	17,601	-0.05%
2022/05/12	4	103.25	1	104.50	102.00	3	17,747	0.02%
2022/05/11	1	106.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	20	104.35	23	104.02	105.50	-3	18,149	-0.02%
2022/05/09	4	101.25	0	0.00	101.00	4	18,376	0.02%
2022/05/06	1	105.00	3	104.50	105.50	-2	18,654	-0.01%
2022/05/05	25	108.08	15	109.27	108.00	10	18,938	0.05%
2022/05/04	5	105.00	6	104.50	105.00	-1	19,012	-0.01%
2022/05/03	12.1	107.37	13	106.08	106.00	-0.9	19,277	0.00%
2022/04/29	1	104.50	9	106.17	104.50	-8	19,729	-0.04%
2022/04/28	4	102.75	1	104.00	103.50	3	20,507	0.01%
2022/04/27	14	100.44	7	102.73	104.00	7	21,072	0.03%
2022/04/26	11	106.32	12	106.38	103.00	-1	21,428	0.00%
2022/04/25	5	105.09	7	104.43	105.00	-2	21,669	-0.01%
2022/04/22	23	108.85	52	108.38	107.00	-29	21,647	-0.13%
2022/04/21	49	112.38	79.1	111.20	113.50	-30.1	21,616	-0.14%
2022/04/20	55	107.97	47	108.75	107.50	8	21,379	0.04%
2022/04/19	71.2	109.28	16.3	107.91	106.00	54.8	21,257	0.26%
2022/04/18	4	105.13	2	106.25	103.50	2	20,999	0.01%
2022/04/15	18	105.39	38	106.71	104.50	-20	20,972	-0.10%
2022/04/14	34	108.21	8	107.69	108.00	26	20,931	0.12%
2022/04/13	8.1	105.74	6	107.25	105.50	2.1	20,946	0.01%
2022/04/12	22.2	106.25	4.2	110.12	105.50	17.9	20,977	0.09%
2022/04/11	19.2	106.67	11	105.77	106.50	8.2	20,947	0.04%
2022/04/08	3	112.50	7	111.50	112.00	-4	20,789	-0.02%
2022/04/07	36.3	113.82	76	112.16	111.00	-39.7	20,651	-0.19%
2022/04/06	22.1	114.09	6	113.00	113.00	16.1	20,526	0.08%
2022/04/01	18.1	114.33	3	114.33	114.50	15.1	20,440	0.07%
2022/03/31	44.2	118.81	37	119.14	116.50	7.2	20,269	0.04%
2022/03/30	103.1	121.45	120	122.01	117.00	-16.9	19,995	-0.08%	大買/大賣/
2022/03/29	15	118.97	38	119.39	116.50	-23	19,004	-0.12%
2022/03/28	40	116.31	49	117.93	119.00	-9	18,706	-0.05%
2022/03/25	63	115.20	20.1	114.75	117.00	42.9	18,350	0.23%
2022/03/24	19.2	112.68	15	112.00	111.50	4.2	17,934	0.02%
2022/03/23	53	117.15	26	116.62	115.00	27	17,788	0.15%
2022/03/22	40	115.99	35	117.09	118.00	5	17,269	0.03%
2022/03/21	23	110.61	29	110.21	112.50	-6	16,587	-0.04%
2022/03/18	16	108.94	17.3	107.72	110.00	-1.3	15,987	-0.01%
2022/03/17	10.2	106.30	8	106.44	106.50	2.2	15,551	0.01%
2022/03/16	21.1	105.71	9	105.50	106.00	12.1	15,400	0.08%
2022/03/15	14.2	108.87	4	108.00	106.00	10.2	15,788	0.06%
2022/03/14	8	121.19	15	118.03	117.00	-7	15,461	-0.05%
2022/03/11	10	122.20	8	122.31	122.50	2	15,218	0.01%
2022/03/10	30.6	119.60	25	121.30	119.50	5.6	14,819	0.04%
2022/03/09	12	113.50	18	113.06	116.00	-6	14,134	-0.04%
2022/03/08	17	108.06	14	109.43	105.50	3	13,742	0.02%
2022/03/07	6	108.82	6	107.00	105.50	0	13,508	0.00%
2022/03/04	24	112.85	33	113.91	113.00	-9	13,440	-0.07%
2022/03/03	6	111.33	8	111.38	112.00	-2	13,288	-0.02%
2022/03/02	16	110.03	11	107.55	108.50	5	13,178	0.04%
2022/03/01	0	0.00	1	109.50	111.00	-1	13,077	-0.01%
2022/02/25	8	112.44	7	110.86	110.00	1	13,177	0.01%
2022/02/24	7	113.79	5	112.90	113.00	2	13,279	0.02%
2022/02/23	8	115.13	11	114.41	114.50	-3	13,465	-0.02%
2022/02/22	4	111.38	10	110.05	110.00	-6	13,330	-0.05%
2022/02/21	9.1	110.99	7	108.64	110.00	2.1	13,121	0.02%
2022/02/18	20	112.48	11	111.19	114.00	9	12,934	0.07%
2022/02/17	10	110.65	25	111.24	112.50	-15	12,625	-0.12%
2022/02/16	2	103.50	0	0.00	103.00	2	12,365	0.02%
2022/02/15	7	105.43	16	105.34	103.00	-9	12,811	-0.07%
2022/02/14	15	105.57	3	106.00	105.50	12	13,044	0.09%
2022/02/11	19	107.03	19	106.97	106.00	0	13,289	0.00%
2022/02/10	11	104.09	35	104.33	104.00	-24	13,683	-0.18%
2022/02/09	46	104.66	24.3	104.32	106.00	21.7	13,551	0.16%
2022/02/08	7	98.41	20.1	99.52	101.50	-13.1	13,291	-0.10%
2022/02/07	19	93.18	19	93.70	95.40	0	12,990	0.00%
2022/01/26	20	91.60	27	92.04	92.80	-7	12,748	-0.05%
2022/01/25	10.1	93.47	6	93.57	92.30	4.1	12,853	0.03%
2022/01/24	45.1	95.60	39	96.00	95.00	6.1	12,721	0.05%
2022/01/21	9	99.84	23.4	99.00	99.20	-14.4	12,384	-0.12%
2022/01/20	8	97.56	20	97.24	98.00	-12	11,863	-0.10%
2022/01/19	7	94.84	24.6	94.08	95.70	-17.6	11,540	-0.15%
2022/01/18	3.8	90.53	18	91.44	91.20	-14.2	11,474	-0.12%
2022/01/17	1	89.20	8	88.50	89.20	-7	11,991	-0.06%
2022/01/14	2.1	83.11	1	83.40	83.90	1.1	13,041	0.01%
2022/01/13	2	86.45	1	87.50	86.10	1	13,178	0.01%
2022/01/12	1	86.00	1	87.00	87.00	0	13,220	0.00%
2022/01/11	4.1	87.63	5	87.74	86.90	-0.9	13,280	-0.01%
2022/01/07	3	86.87	1	86.50	86.30	2	13,285	0.02%
2022/01/06	2	87.90	3	88.13	89.50	-1	13,263	-0.01%
2022/01/05	1	89.20	14	89.98	90.20	-13	13,306	-0.10%
2022/01/04	7	90.13	0	0.00	88.80	7	13,290	0.05%
2022/01/03	9	89.61	9	89.97	89.00	0	13,260	0.00%
2021/12/29	1	88.70	3	88.80	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	1	87.70	1	87.70	87.50	0	13,660	0.00%
2021/12/24	0	0.00	3	88.17	87.70	-3	13,957	-0.02%
2021/12/23	14	87.27	9	87.38	87.00	5	14,098	0.04%
2021/12/22	1	86.40	0	0.00	87.10	1	14,289	0.01%
2021/12/21	1	85.90	3	86.30	86.00	-2	14,801	-0.01%
2021/12/20	11	85.86	105	85.31	85.10	-94	15,089	-0.62%	大賣/
2021/12/17	102	86.98	0	0.00	86.90	102	15,701	0.65%	大買/鉅額交易
2021/12/16	3	88.47	3.3	88.99	89.20	-0.3	16,278	0.00%
2021/12/15	2	87.10	2	86.70	86.70	0	16,645	0.00%
2021/12/14	1	87.40	2	87.00	87.00	-1	16,959	-0.01%
2021/12/10	14	87.70	5	87.32	87.80	9	16,987	0.05%
2021/12/09	40	90.73	22.3	92.06	88.70	17.7	16,870	0.10%
2021/12/08	1	89.30	4	88.85	89.30	-3	16,151	-0.02%
2021/12/07	13.1	88.67	0	0.00	87.60	13.1	16,191	0.08%
2021/12/06	5	88.26	33	88.20	89.20	-28	16,177	-0.17%
2021/12/03	31	88.12	3	87.77	87.70	28	16,217	0.17%
2021/12/02	3.4	86.17	2	86.95	86.00	1.4	16,447	0.01%
2021/12/01	5	88.20	7	88.56	88.50	-2	16,551	-0.01%
2021/11/30	0	0.00	39	87.76	88.40	-39	16,673	-0.23%
2021/11/29	7.1	83.83	112	84.92	86.50	-104.9	16,724	-0.63%	大賣/鉅額交易
2021/11/26	31	85.30	37	84.39	85.40	-6	16,819	-0.04%
2021/11/25	7	85.77	4	86.25	85.80	3	16,717	0.02%
2021/11/24	119	88.60	72	89.73	87.30	47	16,584	0.28%	大買/
2021/11/23	96	89.61	177	88.91	89.50	-81	16,358	-0.50%	大賣/
2021/11/22	139.2	88.43	97	88.49	88.40	42.2	15,994	0.26%	大買/
2021/11/19	134	87.55	35	88.07	87.60	99	15,509	0.64%	大買/
2021/11/18	2.2	84.47	7	84.14	83.50	-4.8	15,085	-0.03%
2021/11/17	13	81.92	11	82.45	82.50	2	14,939	0.01%
2021/11/16	0	0.00	11	82.18	82.00	-11	14,907	-0.07%
2021/11/15	17	81.28	4	81.33	81.20	13	14,880	0.09%
2021/11/12	52	83.55	34	82.50	81.50	18	14,743	0.12%
2021/11/11	4	89.75	38	89.08	89.40	-34	14,245	-0.24%
2021/11/10	6	87.72	32	87.60	88.40	-26	14,017	-0.19%
2021/11/09	56	84.24	33	85.38	87.50	23	13,647	0.17%
2021/11/08	1	80.00	1	80.30	80.40	0	12,955	0.00%
2021/11/05	11	79.00	1	79.50	80.90	10	13,030	0.08%
2021/11/04	30	80.50	11	80.10	80.10	19	13,254	0.14%
2021/11/03	11	81.20	13	81.22	81.30	-2	13,560	-0.01%
2021/11/02	21	82.20	38	81.30	80.20	-17	13,624	-0.12%
2021/11/01	8	82.43	1	81.80	82.20	7	13,410	0.05%
2021/10/29	3	82.10	7	81.84	82.90	-4	13,341	-0.03%
2021/10/28	17	82.64	17.9	82.69	81.00	-0.9	13,297	-0.01%
2021/10/27	13.1	80.90	6	81.67	82.10	7.1	13,022	0.05%
2021/10/26	22.1	81.57	22	81.75	82.10	0.1	12,753	0.00%
2021/10/25	43	84.83	23	83.81	84.30	20	12,388	0.16%
2021/10/22	12	82.09	46.4	82.97	85.00	-34.4	11,636	-0.30%
2021/10/21	8	77.54	7.1	77.76	77.30	0.9	10,514	0.01%
2021/10/20	3	75.10	4	75.40	75.50	-1	10,320	-0.01%
2021/10/19	0	0.00	11	74.55	75.60	-11	10,344	-0.11%
2021/10/18	8	72.95	0	0.00	73.10	8	10,344	0.08%
2021/10/15	4	73.00	4	72.90	72.90	0	10,439	0.00%
2021/10/14	27	72.29	5	71.40	71.40	22	10,632	0.21%
2021/10/13	2	73.40	27	74.63	71.80	-25	10,700	-0.23%
2021/10/12	11.2	73.90	0.1	74.00	73.00	11.1	10,765	0.10%
2021/10/08	6.1	75.84	11	75.95	75.90	-4.9	10,816	-0.05%
2021/10/07	16	75.95	8	76.46	76.50	8	10,886	0.07%
2021/10/06	2	75.90	1	75.80	73.80	1	11,078	0.01%
2021/10/05	1.1	72.82	6	74.17	75.60	-4.9	11,232	-0.04%
2021/10/04	10.1	74.21	13	74.54	73.60	-2.9	11,267	-0.03%
2021/10/01	21.1	74.87	94	74.35	73.60	-72.9	11,609	-0.63%
2021/09/30	9.4	78.88	6	79.08	79.20	3.4	11,868	0.03%
2021/09/29	98.2	79.35	55	78.67	79.00	43.2	11,895	0.36%
2021/09/28	103.3	82.18	103	80.13	79.80	0.3	11,976	0.00%	大買/大賣/
2021/09/27	22	84.03	32.7	85.09	84.30	-10.7	11,730	-0.09%
2021/09/24	59	84.09	136	84.20	83.70	-77	11,591	-0.66%	大賣/
2021/09/23	129	81.73	156	82.05	83.30	-27	11,156	-0.24%	大買/大賣/
2021/09/22	35	79.33	70	78.49	79.80	-35	10,860	-0.32%
2021/09/17	116	78.44	50.4	78.24	78.80	65.6	10,794	0.61%	大買/
2021/09/16	4	76.23	3	75.90	76.30	1	10,785	0.01%
2021/09/15	1	74.00	3	74.20	73.90	-2	11,133	-0.02%
2021/09/14	0	0.00	1	75.10	74.70	-1	11,581	-0.01%
2021/09/10	34	75.43	23	75.77	75.30	11	13,771	0.08%
2021/09/09	6	74.57	5	75.16	75.10	1	14,436	0.01%
2021/09/08	22	74.83	31	74.09	73.50	-9	14,454	-0.06%
2021/09/07	67	76.41	160	77.08	76.60	-93	14,388	-0.65%	大賣/
2021/09/06	2	76.55	13.2	76.20	76.40	-11.2	14,153	-0.08%
2021/09/03	37	75.95	7	75.74	75.30	30	14,045	0.21%
2021/09/02	55	74.61	4.1	74.58	74.90	50.9	14,085	0.36%
2021/09/01	41	72.50	53	72.96	73.10	-12	14,587	-0.08%
2021/08/31	0	69.40	0	0.00	69.50	0	15,460	0.00%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/27	11	68.93	2	69.40	69.00	9	15,842	0.06%
2021/08/26	10.1	70.30	0	0.00	69.80	10.1	15,894	0.06%
2021/08/25	4	70.00	7	70.47	70.50	-3	16,004	-0.02%
2021/08/24	9	69.33	50	69.63	69.80	-41	16,100	-0.25%
2021/08/23	1	72.10	4	71.85	72.40	-3	16,291	-0.02%
2021/08/20	0	0.00	11	70.15	70.90	-11	16,409	-0.07%
2021/08/19	11	70.59	0	0.00	69.80	11	16,604	0.07%
2021/08/18	0	0.00	12	69.64	70.70	-12	16,603	-0.07%
2021/08/17	15	68.80	13.2	68.21	67.80	1.9	16,693	0.01%
2021/08/16	7.1	68.29	111.2	67.66	69.50	-104.1	16,721	-0.62%	大賣/鉅額交易
2021/08/13	31.1	71.21	0	0.00	71.00	31.1	16,674	0.19%
2021/08/12	61	72.53	1	72.80	72.50	60	16,647	0.36%
2021/08/11	3	73.13	7	73.13	72.30	-4	16,658	-0.02%
2021/08/10	33.3	73.16	9	73.50	73.00	24.3	16,637	0.15%
2021/08/09	34	77.14	10.1	78.60	76.80	24	16,444	0.15%
2021/08/06	7	78.36	46	78.91	79.40	-39	16,208	-0.24%
2021/08/05	19.1	76.96	4	76.65	76.80	15.1	16,215	0.09%
2021/08/04	10	78.25	14	78.52	77.80	-4	16,376	-0.02%
2021/08/03	47	76.98	4	77.25	77.70	43	16,493	0.26%
2021/08/02	28	74.21	8	74.60	75.00	20	16,477	0.12%
2021/07/30	47	74.06	12	74.41	75.20	35	16,684	0.21%
2021/07/29	6	74.63	1	74.90	74.90	5	16,839	0.03%
2021/07/28	6	72.20	15	73.08	74.80	-9	17,040	-0.05%
2021/07/27	17.1	75.13	12	75.20	75.10	5.1	17,077	0.03%
2021/07/26	4	75.53	1	76.40	75.60	3	17,193	0.02%
2021/07/23	34.1	75.57	28	74.65	74.80	6.1	17,292	0.04%
2021/07/22	3	75.17	6	76.00	75.00	-3	17,352	-0.02%
2021/07/21	3.1	76.50	5	75.70	74.60	-1.9	17,580	-0.01%
2021/07/20	28.6	75.28	159	74.63	75.30	-130.4	17,663	-0.74%	大賣/鉅額交易
2021/07/19	21.1	78.48	14	77.72	77.70	7.1	17,492	0.04%
2021/07/16	16	79.30	18	79.77	79.30	-2	17,445	-0.01%
2021/07/15	15	79.13	108	79.05	79.10	-93	17,289	-0.54%	大賣/
2021/07/14	43	80.89	22	79.56	80.50	21	17,237	0.12%
2021/07/13	158.2	80.88	20	81.55	79.80	138.2	17,153	0.81%	大買/鉅額交易
2021/07/12	15.5	78.75	50.2	79.32	79.00	-34.7	16,887	-0.21%
2021/07/09	27.1	80.84	253	80.47	80.40	-225.9	16,634	-1.36%	大賣/鉅額交易
2021/07/08	157.1	83.17	23	83.28	82.70	134.1	16,545	0.81%	大買/鉅額交易
2021/07/07	117	80.87	73	81.73	82.10	44	16,131	0.27%	大買/
2021/07/06	22	77.84	6	77.92	77.60	16	15,659	0.10%
2021/07/05	146	80.62	154	79.16	79.00	-8	15,786	-0.05%	大買/大賣/
2021/07/02	36	78.22	31.5	78.50	78.70	4.5	15,915	0.03%
2021/07/01	11	80.32	12	80.39	79.50	-1	15,787	-0.01%
2021/06/30	17	80.59	84	81.54	80.70	-67	15,668	-0.43%
2021/06/29	23	80.08	128	82.58	81.00	-105	15,594	-0.67%	大賣/鉅額交易
2021/06/28	44.2	81.96	12	81.39	81.10	32.2	15,419	0.21%
2021/06/25	49	81.30	16	81.11	80.70	33	15,092	0.22%
2021/06/24	110	82.83	133	84.35	82.30	-23	14,843	-0.15%	大買/大賣/
2021/06/23	43	82.09	25	81.48	82.00	18	14,480	0.12%
2021/06/22	137.3	83.76	160	83.87	82.00	-22.7	14,077	-0.16%	大買/大賣/
2021/06/21	205	78.40	221.6	78.97	82.00	-16.6	13,136	-0.13%	大買/大賣/
2021/06/18	257	74.04	257.6	74.74	77.20	-0.6	12,122	0.00%	大買/大賣/
2021/06/17	97	70.55	2	70.25	70.70	95	11,358	0.84%
2021/06/16	17	70.77	127	70.16	69.90	-110	11,289	-0.97%	大賣/鉅額交易
2021/06/15	18	70.05	19	70.23	70.90	-1	11,253	-0.01%
2021/06/11	6	71.13	30	70.73	70.30	-24	11,191	-0.21%
2021/06/10	161.1	71.35	42	70.93	71.60	119.1	11,122	1.07%	大買/鉅額交易
2021/06/09	114.1	73.13	28.3	71.98	71.10	85.8	10,849	0.79%	大買/
2021/06/08	169.3	76.38	323.5	75.81	75.20	-154.2	10,195	-1.51%	大買/大賣/鉅額交易
2021/06/07	16	73.49	93	72.00	72.00	-77	9,144	-0.84%
2021/06/04	54	71.39	5	71.06	70.30	49	8,890	0.55%
2021/06/03	159	72.09	21	72.36	72.70	138	8,864	1.56%	大買/鉅額交易
2021/06/02	27	71.45	5	72.54	71.60	22	8,812	0.25%
2021/06/01	110	72.38	12	72.51	72.40	98	8,693	1.13%	大買/
2021/05/31	8	73.41	33	72.80	73.40	-25	8,592	-0.29%
2021/05/28	30	70.76	39	71.05	71.60	-9	8,360	-0.11%
2021/05/27	4	70.43	51	69.94	70.30	-47	8,232	-0.57%
2021/05/26	10	67.91	17	67.90	68.60	-7	8,139	-0.09%
2021/05/25	4	67.00	3	67.90	68.00	1	8,104	0.01%
2021/05/24	23	65.80	15	66.16	66.70	8	7,970	0.10%
2021/05/21	10	64.29	13	63.41	64.90	-3	7,908	-0.04%
2021/05/20	0	0.00	257	61.29	60.90	-257	7,816	-3.29%	大賣/鉅額交易
2021/05/19	28	61.14	37	61.76	62.20	-9	7,825	-0.12%
2021/05/18	266	61.82	3	59.73	61.70	263	7,774	3.38%	大買/鉅額交易
2021/05/17	3	57.40	22	57.18	57.00	-19	7,724	-0.25%
2021/05/14	6	59.52	13	61.07	60.30	-7	7,623	-0.09%
2021/05/13	20	54.32	22	55.71	58.30	-2	7,523	-0.03%
2021/05/12	19	59.14	197	59.49	57.60	-178	7,390	-2.41%	大賣/鉅額交易
2021/05/11	48.1	65.08	11	65.90	63.80	37.1	7,200	0.52%
2021/05/10	25	68.78	20	68.61	69.20	5	7,016	0.07%
2021/05/07	52	69.90	22	70.65	69.90	30	6,945	0.43%
2021/05/06	15	69.94	11	70.45	69.30	4	6,817	0.06%
2021/05/05	20	69.13	19	70.15	69.20	1	6,649	0.02%
2021/05/04	31	66.26	14	68.29	67.60	17	6,458	0.26%
2021/05/03	52	70.18	12	69.22	68.10	40	6,366	0.63%
2021/04/29	32	71.18	32	70.62	71.20	0	6,258	0.00%
2021/04/28	13	70.35	24	70.90	71.70	-11	6,246	-0.18%
2021/04/27	14	71.69	17	71.20	70.50	-3	6,318	-0.05%
2021/04/26	36	69.14	27.1	69.16	69.60	8.9	6,166	0.14%
2021/04/23	17	66.38	2.5	67.12	66.60	14.5	6,249	0.23%
2021/04/22	29.1	67.46	7	67.30	66.60	22.1	6,534	0.34%
2021/04/21	2	69.05	1.1	69.39	69.10	1	7,234	0.01%
2021/04/20	8	69.28	6	69.67	69.90	2	7,608	0.03%
2021/04/19	10	68.80	54.4	68.33	69.20	-44.4	7,852	-0.57%
2021/04/16	41	68.06	0	0.00	68.40	41	7,881	0.52%
2021/04/15	4.1	68.54	3	68.43	68.30	1.1	8,132	0.01%
2021/04/14	50.1	68.63	40	67.17	67.80	10.1	8,175	0.12%
2021/04/13	11.1	69.50	26	69.75	69.10	-14.9	8,190	-0.18%
2021/04/12	27	69.01	18	69.23	68.70	9	8,233	0.11%
2021/04/09	78	70.17	261	69.94	69.50	-183	8,411	-2.18%	大賣/鉅額交易
2021/04/08	125	71.88	28	71.93	72.40	97	8,130	1.19%	大買/
2021/04/07	95	68.39	10	68.39	68.90	85	7,746	1.10%
2021/04/06	24	67.61	7	67.67	67.70	17	7,634	0.22%
2021/04/01	50	67.60	14	68.03	67.40	36	7,628	0.47%
2021/03/31	73	68.00	9	67.53	68.20	64	7,490	0.85%
2021/03/30	26	66.74	1	66.80	66.70	25	7,394	0.34%
2021/03/29	24	67.07	5	67.04	66.50	19	7,363	0.26%
2021/03/26	5	67.28	11	67.25	67.20	-6	7,317	-0.08%
2021/03/25	22	67.24	31	67.03	67.20	-9	7,256	-0.12%
2021/03/24	26	66.83	39	66.70	66.20	-13	7,234	-0.18%
2021/03/23	19	67.06	28	67.18	67.80	-9	7,203	-0.12%
2021/03/22	3	65.43	12	65.54	65.50	-9	7,134	-0.13%
2021/03/19	7	64.47	12	64.58	64.80	-5	7,195	-0.07%
2021/03/18	5	64.50	4.2	64.96	65.20	0.8	7,232	0.01%
2021/03/17	3.1	64.41	7	64.33	64.40	-3.9	7,289	-0.05%
2021/03/16	3	63.40	10	63.81	63.80	-7	7,470	-0.09%
2021/03/15	20	63.37	18	63.64	63.60	2	7,609	0.03%
2021/03/12	6	64.17	1	64.50	64.20	5	7,722	0.06%
2021/03/11	3	62.63	12	62.79	63.00	-9	7,805	-0.12%
2021/03/10	30	61.28	9	61.90	61.30	21	7,857	0.27%
2021/03/09	65.2	61.96	46	61.73	61.40	19.2	7,927	0.24%
2021/03/08	12.2	63.84	17	63.82	63.20	-4.8	8,023	-0.06%
2021/03/05	10	63.60	8	63.89	63.70	2	8,172	0.02%
2021/03/04	22	64.67	12	64.38	64.50	10	8,237	0.12%
2021/03/03	16	65.39	17	65.45	65.50	-1	8,315	-0.01%
2021/03/02	22	66.07	21	66.07	65.60	1	8,419	0.01%
2021/02/26	6	67.48	20	67.09	66.40	-14	8,549	-0.16%
2021/02/24	17	67.14	6	67.28	66.80	11	8,717	0.13%
2021/02/23	17	67.81	10	67.90	68.20	7	9,257	0.08%
2021/02/22	8	68.49	4	68.25	68.70	4	9,584	0.04%
2021/02/19	22	68.44	15	68.71	68.30	7	9,872	0.07%
2021/02/18	10	67.34	3	67.13	67.60	7	10,254	0.07%
2021/02/17	2.2	65.77	9	66.57	66.90	-6.8	10,855	-0.06%
2021/02/05	3	64.33	1	64.40	64.40	2	11,866	0.02%
2021/02/04	14	64.38	5	64.30	64.30	9	12,974	0.07%
2021/02/03	10	65.74	10	65.92	65.40	0	13,374	0.00%
2021/02/01	2	64.40	1	65.00	65.20	1	14,253	0.01%
2021/01/29	2	67.05	4	66.68	65.90	-2	14,457	-0.01%
2021/01/28	25	66.89	16	66.89	66.10	9	14,525	0.06%
2021/01/27	7	68.50	8	68.60	68.80	-1	14,495	-0.01%
2021/01/26	13	69.02	18	68.83	68.30	-5	14,520	-0.03%
2021/01/25	2	69.35	1	70.00	69.60	1	14,546	0.01%
2021/01/22	32	69.54	43	69.70	70.20	-11	14,602	-0.08%
2021/01/21	14	69.39	18	69.88	69.30	-4	14,671	-0.03%
2021/01/20	29	70.33	15	70.48	68.20	14	14,673	0.10%
2021/01/19	23	73.94	33	73.64	72.90	-10	14,604	-0.07%
2021/01/18	65	74.61	25	74.32	73.50	40	14,768	0.27%
2021/01/15	72	74.28	104	74.66	74.70	-32	14,622	-0.22%	大賣/
2021/01/14	41	73.98	62	74.49	75.50	-21	14,387	-0.15%
2021/01/13	11.5	70.79	24	70.90	71.00	-12.5	13,677	-0.09%
2021/01/12	19	68.38	16	68.63	68.10	3	13,374	0.02%
2021/01/11	20	66.60	0	0.00	67.00	20	13,214	0.15%
2021/01/08	36	67.73	71	68.03	67.90	-35	13,389	-0.26%
2021/01/07	14	65.29	41	65.67	65.40	-27	13,648	-0.20%
2021/01/06	5	65.26	4	65.43	64.30	1	14,153	0.01%
2021/01/05	10	65.64	5	65.68	65.70	5	14,123	0.04%
2021/01/04	29	64.61	47	65.26	67.50	-18	14,245	-0.13%
2020/12/31	5	66.02	7	66.20	66.10	-2	14,178	-0.01%
2020/12/30	21	66.60	18	66.45	66.50	3	14,273	0.02%
2020/12/29	33	66.92	12	67.28	67.00	21	14,523	0.14%
2020/12/28	25	67.16	13	67.25	66.80	12	14,671	0.08%
2020/12/25	15	67.93	11	67.72	67.60	4	14,938	0.03%
2020/12/24	46	68.33	20	68.48	68.60	26	15,244	0.17%
2020/12/23	0	0.00	5	67.30	67.60	-5	15,581	-0.03%
2020/12/22	9	66.87	1	67.60	66.10	8	16,127	0.05%
2020/12/21	14	66.64	13	66.68	66.70	1	16,746	0.01%
2020/12/18	4	67.50	4	67.33	67.40	0	17,535	0.00%
2020/12/17	7	67.77	11	67.86	68.10	-4	17,866	-0.02%
2020/12/16	22	67.23	21	67.37	67.10	1	18,054	0.01%
2020/12/15	24	67.91	13	67.75	67.10	11	18,176	0.06%
2020/12/14	6	69.35	9	69.31	69.40	-3	18,524	-0.02%
2020/12/11	14	68.92	141	69.02	69.00	-127	18,674	-0.68%	大賣/鉅額交易
2020/12/10	40	69.33	28	69.25	69.00	12	18,797	0.06%
2020/12/09	26	71.50	12	71.67	71.40	14	18,740	0.07%
2020/12/08	11	71.41	9	71.79	72.70	2	18,731	0.01%
2020/12/07	27	70.89	19.2	70.89	70.70	7.8	18,804	0.04%
2020/12/04	54	71.46	30	71.13	71.00	24	18,833	0.13%
2020/12/03	70	71.72	41	71.70	71.90	29	19,037	0.15%
2020/12/02	36	72.60	54	72.50	72.20	-18	19,184	-0.09%
2020/12/01	50	72.77	23	72.38	72.50	27	19,539	0.14%
2020/11/30	25	74.42	19	74.27	73.90	6	19,890	0.03%
2020/11/27	24	74.06	25	74.69	75.00	-1	20,117	0.00%
2020/11/26	24	74.73	17	74.65	74.80	7	20,501	0.03%
2020/11/25	188	76.65	121	74.65	74.90	67	21,382	0.31%	大買/大賣/
2020/11/24	60	76.80	201	76.27	76.50	-141	21,732	-0.65%	大賣/鉅額交易
2020/11/23	226	76.79	48	76.97	77.20	178	22,195	0.80%	大買/鉅額交易
2020/11/20	48	77.18	61	77.39	76.50	-13	22,460	-0.06%
2020/11/19	36	76.08	62	76.74	77.00	-26	22,771	-0.11%
2020/11/18	17	74.95	29	75.36	75.60	-12	23,466	-0.05%
2020/11/17	63	75.08	45	74.38	73.90	18	24,136	0.07%
2020/11/16	45	76.33	45	76.81	77.30	0	25,310	0.00%
2020/11/13	118	76.67	57	75.56	74.90	61	25,493	0.24%	大買/
2020/11/12	28	73.74	99	74.65	77.00	-71	24,786	-0.29%
2020/11/11	57	70.84	22	70.60	70.00	35	24,383	0.14%
2020/11/10	47	71.81	57	72.68	71.80	-10	25,039	-0.04%
2020/11/09	14	72.06	91	71.61	71.70	-77	25,864	-0.30%
2020/11/06	33	69.07	17	69.56	68.00	16	26,161	0.06%
2020/11/05	7	69.11	15	68.76	69.00	-8	26,226	-0.03%
2020/11/04	27	66.76	26.2	67.46	68.40	0.8	26,856	0.00%
2020/11/03	15	67.13	24	67.11	67.30	-9	26,893	-0.03%
2020/11/02	20	66.23	15	66.17	66.10	5	26,996	0.02%
2020/10/30	26	67.55	6	67.00	67.30	20	27,133	0.07%
2020/10/29	25	66.18	33	66.77	68.00	-8	27,175	-0.03%
2020/10/28	54	68.45	40.5	68.19	68.10	13.5	27,176	0.05%
2020/10/27	33	70.00	24	70.44	70.10	9	27,215	0.03%
2020/10/26	13	71.29	13	71.50	70.70	0	27,195	0.00%
2020/10/23	5	69.74	16.3	69.14	69.60	-11.3	27,086	-0.04%
2020/10/22	23	67.83	19	67.60	68.00	4	27,254	0.01%
2020/10/21	18	68.89	11	69.15	68.60	7	27,374	0.03%
2020/10/20	13	69.24	22	69.31	69.20	-9	27,694	-0.03%
2020/10/19	8	69.60	10	69.64	70.40	-2	28,158	-0.01%
2020/10/16	32	68.73	23	68.97	68.10	9	28,794	0.03%
2020/10/15	79	71.87	24	71.03	70.00	55	29,137	0.19%
2020/10/14	30	71.97	69	73.44	74.50	-39	28,840	-0.14%
2020/10/13	9	69.12	31	69.45	69.90	-22	28,733	-0.08%
2020/10/12	9	68.48	27	69.39	69.80	-18	29,228	-0.06%
2020/10/08	20	68.79	9	68.68	68.00	11	29,995	0.04%
2020/10/07	13	68.95	9	68.88	69.20	4	30,206	0.01%
2020/10/06	24	68.53	33	68.50	68.40	-9	30,579	-0.03%
2020/10/05	17	66.70	20	67.05	68.00	-3	31,163	-0.01%
2020/09/30	43	65.64	62	66.31	67.10	-19	31,334	-0.06%
2020/09/29	26	65.79	17	66.41	66.40	9	31,472	0.03%
2020/09/28	35	65.48	16	65.27	65.00	19	31,283	0.06%
2020/09/25	57	65.82	49	66.30	65.20	8	31,030	0.03%
2020/09/24	92	68.64	35	67.43	65.30	57	30,665	0.19%
2020/09/23	51	71.67	103	71.02	71.00	-52	30,315	-0.17%	大賣/
2020/09/22	34	68.89	61	69.17	68.70	-27	29,766	-0.09%
2020/09/21	12	68.63	89	69.19	68.40	-77	29,502	-0.26%
2020/09/18	19	67.81	49	68.51	67.30	-30	29,308	-0.10%
2020/09/17	64	67.89	45	68.59	67.60	19	29,221	0.07%
2020/09/16	20	65.99	22	66.63	66.40	-2	28,932	-0.01%
2020/09/15	27	65.36	18	65.51	65.30	9	28,897	0.03%
2020/09/14	25	63.77	12	64.51	64.60	13	28,820	0.05%
2020/09/11	53	63.36	55	62.98	62.50	-2	28,735	-0.01%
2020/09/10	28	64.68	14	64.98	64.10	14	28,654	0.05%
2020/09/09	27	64.13	13	64.28	64.20	14	28,507	0.05%
2020/09/08	65	64.77	53	64.52	65.00	12	28,407	0.04%
2020/09/07	57	67.04	12	67.24	66.20	45	28,177	0.16%
2020/09/04	28	67.01	40	68.24	68.10	-12	28,119	-0.04%
2020/09/03	77	68.57	84	68.08	67.10	-7	27,748	-0.03%
2020/09/02	77	66.94	37	67.43	67.80	40	27,642	0.14%
2020/09/01	94	68.07	47	67.56	67.20	47	27,412	0.17%
2020/08/31	71	68.66	130	68.74	70.20	-59	27,002	-0.22%	大賣/
2020/08/28	68	65.08	98	64.72	64.60	-30	26,195	-0.11%
2020/08/27	115	67.90	92	67.96	67.40	23	25,895	0.09%	大買/
2020/08/26	77	67.89	167	68.13	67.70	-90	25,662	-0.35%	大賣/
2020/08/25	185	67.22	179	66.94	68.50	6	25,463	0.02%	大買/大賣/
2020/08/24	136	65.53	63	65.63	64.70	73	24,705	0.30%	大買/
2020/08/21	53	61.86	38	62.55	63.80	15	24,012	0.06%
2020/08/20	64	60.03	53	61.57	58.50	11	23,083	0.05%
2020/08/19	19	59.09	109	59.90	62.90	-90	21,579	-0.42%	大賣/
2020/08/18	85	56.98	35	56.94	57.20	50	20,906	0.24%
2020/08/17	63	57.18	24	56.80	56.50	39	20,757	0.19%
2020/08/14	52	55.40	59	56.09	56.60	-7	20,204	-0.03%
2020/08/13	48	55.17	81	53.81	55.60	-33	19,182	-0.17%
2020/08/12	9	48.03	64.2	49.21	50.60	-55.2	18,005	-0.31%
2020/08/11	82	46.29	41	46.51	46.05	41	17,380	0.24%
2020/08/10	41	48.61	244	50.53	47.20	-203	17,219	-1.18%	大賣/鉅額交易
2020/08/07	125	47.00	21	47.06	47.05	104	16,564	0.63%	大買/鉅額交易
2020/08/06	83	46.74	12	46.58	46.55	71	16,500	0.43%
2020/08/05	73	47.02	26	46.65	47.30	47	16,438	0.29%
2020/08/04	19	45.48	71	45.26	45.30	-52	16,386	-0.32%
2020/08/03	75	46.09	33	46.02	45.85	42	16,611	0.25%
2020/07/31	13	46.58	8	46.77	47.20	5	16,589	0.03%
2020/07/30	3	46.40	11	46.44	46.25	-8	16,571	-0.05%
2020/07/29	25	46.73	15	46.46	46.20	10	16,763	0.06%
2020/07/28	39	47.48	37	46.98	46.00	2	16,880	0.01%
2020/07/27	28	48.35	17	48.03	47.95	11	16,831	0.07%
2020/07/24	53	49.17	54	49.02	48.55	-1	16,843	-0.01%
2020/07/23	66	51.27	27	51.37	50.90	39	16,970	0.23%
2020/07/22	31	50.35	40.5	51.15	52.30	-9.5	16,677	-0.06%
2020/07/21	33	48.13	35	48.41	48.30	-2	16,103	-0.01%
2020/07/20	7	46.24	15	46.68	46.90	-8	15,716	-0.05%
2020/07/17	37	46.66	143	47.00	46.45	-106	15,672	-0.68%	大賣/鉅額交易
2020/07/16	145	46.93	44	46.54	47.45	101	15,488	0.65%	大買/鉅額交易
2020/07/15	69	46.65	87.1	46.94	45.20	-18.1	15,185	-0.12%
2020/07/14	11	45.05	14	44.99	45.00	-3	14,389	-0.02%
2020/07/13	45	44.27	39	44.61	45.40	6	14,459	0.04%
2020/07/10	38	43.86	75	44.12	42.00	-37	14,131	-0.26%
2020/07/09	34	42.83	30	43.02	43.15	4	13,294	0.03%
2020/07/08	46	41.65	48	42.07	42.60	-2	12,977	-0.02%
2020/07/07	50	41.16	28	40.86	40.60	22	12,567	0.18%
2020/07/06	6	40.98	8	41.38	41.35	-2	12,500	-0.02%
2020/07/03	49	41.19	72	41.00	40.85	-23	12,477	-0.18%
2020/07/02	21	42.57	14	42.70	41.85	7	12,472	0.06%
2020/07/01	18	42.57	26	42.61	42.45	-8	12,266	-0.07%
2020/06/30	36	41.33	20	41.42	41.75	16	12,036	0.13%
2020/06/29	4	40.49	4	40.91	40.75	0	11,980	0.00%
2020/06/24	32	41.04	17	41.08	40.95	15	11,969	0.13%
2020/06/23	3	41.57	9	41.65	41.25	-6	11,948	-0.05%
2020/06/22	14	41.80	14	41.67	41.25	0	11,901	0.00%
2020/06/19	6	41.96	42	41.73	41.35	-36	11,909	-0.30%
2020/06/18	5	41.31	5	41.31	41.40	0	11,970	0.00%
2020/06/17	11	40.82	31	40.90	40.95	-20	12,031	-0.17%
2020/06/16	14	40.50	12	40.53	40.70	2	12,087	0.02%
2020/06/15	24	39.30	11	39.43	39.40	13	12,332	0.11%
2020/06/12	23	38.77	2	38.68	39.30	21	12,463	0.17%
2020/06/11	40	40.30	61	39.77	39.75	-21	12,588	-0.17%
2020/06/10	5	41.21	14	41.63	41.70	-9	12,541	-0.07%
2020/06/09	49	41.75	24	41.53	41.00	25	12,650	0.20%
2020/06/08	44	41.25	3	41.37	40.85	41	12,472	0.33%
2020/06/05	9	40.84	4.9	40.90	40.90	4.1	12,897	0.03%
2020/06/04	37	41.13	20	41.34	40.85	17	13,067	0.13%
2020/06/03	25	41.89	14	41.97	42.10	11	13,037	0.08%
2020/06/02	7	41.43	16	41.59	41.70	-9	12,930	-0.07%
2020/06/01	8	39.86	30	40.09	40.55	-22	12,683	-0.17%
2020/05/29	25	38.60	9	39.44	39.95	16	12,475	0.13%
2020/05/28	25	38.69	131	39.15	38.60	-106	12,399	-0.85%	大賣/鉅額交易
2020/05/27	7	38.15	6	38.09	37.60	1	12,113	0.01%
2020/05/26	34	38.07	13	37.93	37.90	21	12,229	0.17%
2020/05/25	18	36.66	7	36.91	37.55	11	12,468	0.09%
2020/05/22	61	38.08	41	37.55	37.35	20	12,402	0.16%
2020/05/21	14	39.05	17	39.25	39.50	-3	12,280	-0.02%
2020/05/20	14	37.61	4	37.26	37.80	10	12,207	0.08%
2020/05/19	13	37.25	4	37.45	37.20	9	12,193	0.07%
2020/05/18	16	37.06	2	37.18	36.95	14	12,157	0.12%
2020/05/15	31	38.62	1	39.50	38.40	30	12,003	0.25%
2020/05/14	8	39.96	9	39.97	39.15	-1	11,890	-0.01%
2020/05/13	1	40.15	7	40.62	40.55	-6	11,850	-0.05%
2020/05/12	4	40.26	7	40.27	40.55	-3	12,061	-0.02%
2020/05/11	3	40.93	11	40.84	40.85	-8	12,049	-0.07%
2020/05/08	6	41.48	2	42.08	40.70	4	11,921	0.03%
2020/05/07	3	41.58	11	41.88	41.95	-8	11,597	-0.07%
2020/05/06	2	42.00	8	41.45	41.50	-6	11,546	-0.05%
2020/05/05	21	42.50	92	42.08	42.00	-71	11,485	-0.62%
2020/05/04	16	41.61	31	41.58	41.80	-15	11,259	-0.13%
2020/04/30	22	40.45	25	40.83	40.80	-3	11,025	-0.03%
2020/04/29	22	40.45	101	40.42	40.30	-79	10,904	-0.72%	大賣/
2020/04/28	30	39.97	27	39.88	39.75	3	10,784	0.03%
2020/04/27	33	38.40	264	38.58	38.65	-231	10,366	-2.23%	大賣/鉅額交易
2020/04/24	238	37.31	27	37.27	37.30	211	10,092	2.09%	大買/鉅額交易
2020/04/23	14	37.08	23	36.61	36.60	-9	9,900	-0.09%
2020/04/22	19	36.19	24	36.04	36.95	-5	9,717	-0.05%
2020/04/21	16	36.41	265	37.25	35.70	-249	9,526	-2.61%	大賣/鉅額交易
2020/04/20	220	36.50	103	36.23	37.50	117	9,273	1.26%	大買/大賣/鉅額交易
2020/04/17	122	35.81	111	35.82	35.25	11	9,003	0.12%	大買/大賣/
2020/04/16	101	36.02	35	35.86	35.10	66	8,806	0.75%	大買/
2020/04/15	6	33.41	48	33.09	33.75	-42	8,357	-0.50%
2020/04/14	6	32.63	2	32.58	32.60	4	8,259	0.05%
2020/04/13	6	32.37	7	32.29	32.10	-1	8,284	-0.01%
2020/04/10	0	0.00	10	32.18	32.15	-10	8,352	-0.12%
2020/04/09	6	32.12	10	32.35	31.75	-4	8,484	-0.05%
2020/04/08	16	32.40	26	32.29	32.50	-10	8,949	-0.11%
2020/04/07	23	32.80	6	32.85	32.80	17	8,900	0.19%
2020/04/06	12	30.68	15	31.02	31.30	-3	8,739	-0.03%
2020/03/31	24	30.12	5	30.16	30.15	19	8,806	0.22%
2020/03/30	3	29.70	10	29.30	29.95	-7	8,808	-0.08%
2020/03/27	4	29.59	3	30.33	29.00	1	8,801	0.01%
2020/03/26	6	29.21	10	29.61	30.10	-4	8,744	-0.05%
2020/03/25	7	29.98	17	29.83	29.55	-10	8,716	-0.11%
2020/03/24	28	29.45	23	29.52	29.10	5	8,576	0.06%
2020/03/23	22	28.40	24	28.53	28.55	-2	8,410	-0.02%
2020/03/20	13	27.52	16	28.28	28.40	-3	8,459	-0.04%
2020/03/19	49	27.14	34	27.19	25.85	15	8,513	0.18%
2020/03/18	32	27.86	22	28.09	27.50	10	8,237	0.12%
2020/03/17	32	27.29	7	27.52	27.00	25	8,057	0.31%
2020/03/16	16	29.85	19	29.80	28.75	-3	7,850	-0.04%
2020/03/13	87	29.56	113	29.22	30.20	-26	7,705	-0.34%	大賣/
2020/03/12	68	33.20	21	33.04	32.20	47	7,463	0.63%
2020/03/11	67	35.70	45	35.95	34.50	22	7,255	0.30%
2020/03/10	10	33.81	35	34.26	35.15	-25	6,764	-0.37%
2020/03/09	11	33.51	11	33.85	32.45	0	6,540	0.00%
2020/03/06	7	34.07	3	34.22	34.45	4	6,403	0.06%
2020/03/05	3	33.95	12	33.97	34.10	-9	6,383	-0.14%
2020/03/04	2	32.78	4	32.80	32.95	-2	6,317	-0.03%
2020/03/03	16	33.17	9	33.29	33.00	7	6,295	0.11%
2020/03/02	15	32.22	1	32.90	32.55	14	6,250	0.22%
2020/02/27	11	33.80	12	34.32	33.00	-1	6,202	-0.02%
2020/02/26	61	34.83	34	34.88	34.80	27	6,050	0.45%
2020/02/25	25	32.74	5	33.39	33.60	20	5,733	0.35%
2020/02/24	8	32.89	1	33.15	33.00	7	5,674	0.12%
2020/02/21	3	33.58	0	0.00	33.80	3	5,650	0.05%
2020/02/20	2	34.80	0	0.00	34.45	2	5,563	0.04%
2020/02/19	1	34.80	3	34.83	34.75	-2	5,557	-0.04%
2020/02/18	3	34.83	1	34.70	34.80	2	5,584	0.04%
2020/02/17	6	34.72	6	34.49	34.55	0	5,624	0.00%
2020/02/14	2	34.90	1	34.90	34.95	1	5,613	0.02%
2020/02/13	16	35.55	21	35.38	35.00	-5	5,576	-0.09%
2020/02/12	8	34.00	4	33.83	33.80	4	5,354	0.07%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	50	32.90	33.20	-50	5,433	-0.92%
2020/02/07	4	33.33	1	33.50	33.05	3	5,485	0.05%
2020/02/06	13	33.85	3	34.37	34.00	10	5,502	0.18%
2020/02/05	5	33.41	8	33.31	33.75	-3	5,462	-0.05%
2020/02/04	2	33.58	1	33.70	34.00	1	5,462	0.02%
2020/02/03	6	30.83	5	31.63	32.45	1	5,470	0.02%
2020/01/31	29	34.61	6	34.60	34.15	23	5,387	0.43%
2020/01/30	28	36.21	0	0.00	36.00	28	5,441	0.51%
2020/01/20	0	0.00	37	39.83	40.00	-37	5,421	-0.68%
2020/01/17	15	39.89	0	0.00	39.75	15	5,642	0.27%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/14	11	40.10	1	40.05	40.10	10	6,268	0.16%
2020/01/13	31	39.70	0	0.00	39.70	31	6,312	0.49%
2020/01/10	9	39.29	0	0.00	39.15	9	6,470	0.14%
2020/01/09	2	39.65	0	0.00	39.40	2	6,519	0.03%
2020/01/08	18	39.63	0	0.00	39.20	18	6,725	0.27%
2020/01/07	16	39.65	3	39.72	39.65	13	6,833	0.19%
2020/01/06	28	40.13	2	40.23	39.90	26	7,035	0.37%
2020/01/03	15	41.85	25	41.90	41.25	-10	7,078	-0.14%
2020/01/02	36	43.24	115	43.47	42.75	-79	7,238	-1.09%	大賣/
2019/12/31	1	41.75	6	41.78	41.65	-5	7,322	-0.07%
2019/12/30	4	40.84	6	41.30	41.00	-2	7,451	-0.03%
2019/12/27	19	41.64	1	41.40	41.35	18	7,669	0.23%
2019/12/26	109	42.33	16	42.25	42.00	93	7,832	1.19%	大買/
2019/12/25	2	41.83	4	41.95	41.70	-2	7,730	-0.03%
2019/12/24	1	41.50	3	41.58	41.65	-2	7,883	-0.03%
2019/12/23	4	41.44	57	41.27	41.25	-53	7,908	-0.67%
2019/12/20	14	41.32	20	41.25	41.15	-6	7,907	-0.08%
2019/12/19	15	40.53	5	40.45	40.80	10	7,920	0.13%
2019/12/18	6	40.43	2	40.35	40.20	4	7,939	0.05%
2019/12/17	5	41.15	45	41.54	40.50	-40	8,126	-0.49%
2019/12/16	4	41.11	11	40.91	41.00	-7	8,033	-0.09%
2019/12/13	0	0.00	37	38.87	39.20	-37	7,981	-0.46%
2019/12/12	0	0.00	25	40.25	39.90	-25	8,314	-0.30%
2019/12/11	0	0.00	121	40.19	40.00	-121	8,393	-1.44%	大賣/鉅額交易
2019/12/10	0	0.00	31	40.14	40.10	-31	8,477	-0.37%
2019/12/09	10	40.26	14	40.29	40.30	-4	8,590	-0.05%
2019/12/06	1	39.95	5	39.89	39.95	-4	8,664	-0.05%
2019/12/05	200	39.46	3	39.43	39.40	197	8,762	2.25%	大買/鉅額交易
2019/12/04	4	39.01	1	39.05	39.10	3	9,005	0.03%
2019/12/03	11	39.20	5	39.30	39.50	6	9,121	0.07%
2019/12/02	13	38.77	1	38.75	39.00	12	9,258	0.13%
2019/11/29	19	40.02	2	40.05	39.65	17	9,350	0.18%
2019/11/28	5	39.71	12	39.61	39.65	-7	9,492	-0.07%
2019/11/27	4	40.01	1	40.00	39.90	3	9,802	0.03%
2019/11/26	1	40.05	1	40.30	39.95	0	9,948	0.00%
2019/11/25	73	40.37	73	40.13	40.05	0	10,174	0.00%
2019/11/22	5	39.83	0	0.00	39.70	5	10,423	0.05%
2019/11/21	11	39.81	1	39.95	40.05	10	10,597	0.09%
2019/11/20	19	40.13	6	40.08	40.15	13	10,987	0.12%
2019/11/19	0	0.00	1	40.70	40.75	-1	11,840	-0.01%
2019/11/18	2	40.60	1	41.10	40.50	1	12,219	0.01%
2019/11/15	2	41.00	10	40.91	40.95	-8	12,525	-0.06%
2019/11/14	22	40.09	5	40.00	40.10	17	12,677	0.13%
2019/11/13	7	40.62	0	0.00	40.50	7	12,965	0.05%
2019/11/12	0	0.00	5	40.83	41.05	-5	13,248	-0.04%
2019/11/11	42	40.68	38	40.77	40.40	4	13,830	0.03%
2019/11/08	35	40.86	8	41.46	41.55	27	14,430	0.19%
2019/11/07	29	41.03	2	41.25	41.05	27	14,941	0.18%
2019/11/06	5	43.02	2	42.35	42.00	3	15,631	0.02%
2019/11/05	15	42.48	8	42.54	42.75	7	15,919	0.04%
2019/11/04	5	41.78	4	42.15	41.75	1	16,127	0.01%
2019/11/01	4	40.98	3	41.40	41.55	1	16,260	0.01%
2019/10/31	13	41.90	0	0.00	41.70	13	16,596	0.08%
2019/10/30	7	42.39	3	42.52	42.55	4	17,041	0.02%
2019/10/29	6	42.79	4.3	42.41	41.95	1.7	17,608	0.01%
2019/10/28	11	43.58	6	43.28	43.10	5	18,339	0.03%
2019/10/25	23	43.90	111	43.85	43.35	-88	18,774	-0.47%	大賣/
2019/10/24	112	43.97	20	43.87	44.10	92	18,821	0.49%	大買/
2019/10/23	39	43.23	41	43.24	43.00	-2	19,290	-0.01%
2019/10/22	13	43.62	49	43.90	43.70	-36	20,332	-0.18%
2019/10/21	19	43.14	31	43.25	43.15	-12	20,961	-0.06%
2019/10/18	32	43.45	20	43.34	43.30	12	21,070	0.06%
2019/10/17	2	43.25	4	42.98	43.05	-2	21,110	-0.01%
2019/10/16	7	43.30	9	43.48	42.75	-2	21,209	-0.01%
2019/10/15	61	43.43	15	43.20	42.65	46	21,148	0.22%
2019/10/14	32	43.59	40	43.08	42.90	-8	21,185	-0.04%
2019/10/09	21	42.58	23	42.53	42.65	-2	21,276	-0.01%
2019/10/08	13	42.67	33	43.07	42.40	-20	21,402	-0.09%
2019/10/07	45	43.20	57	43.37	42.45	-12	21,383	-0.06%
2019/10/04	21	41.90	55	41.82	41.85	-34	20,979	-0.16%
2019/10/03	49	41.24	85	41.05	41.90	-36	21,015	-0.17%
2019/10/02	66	40.87	42	40.45	41.10	24	21,005	0.11%
2019/10/01	37	39.04	15	38.50	39.00	22	21,123	0.10%
2019/09/27	46	37.89	89	37.98	38.00	-43	21,298	-0.20%
2019/09/26	23	39.54	8	39.84	39.40	15	21,422	0.07%
2019/09/25	3	40.57	1	40.70	40.55	2	21,920	0.01%
2019/09/24	18	41.41	43	41.64	41.10	-25	22,596	-0.11%
2019/09/23	3	41.57	11	41.60	41.45	-8	22,695	-0.04%
2019/09/20	36	41.63	49	41.11	41.45	-13	22,956	-0.06%
2019/09/19	14	40.83	88	41.26	40.80	-74	23,402	-0.32%
2019/09/18	13	40.97	8	41.08	40.85	5	23,695	0.02%
2019/09/17	60	41.18	26	41.23	40.70	34	23,761	0.14%
2019/09/16	109	42.84	120	42.49	42.55	-11	23,913	-0.05%	大買/大賣/
2019/09/12	3	43.00	36	42.84	42.85	-33	24,520	-0.13%
2019/09/11	161	41.92	35	42.76	42.45	126	25,611	0.49%	大買/鉅額交易
2019/09/10	10	42.29	4	42.45	42.00	6	25,918	0.02%
2019/09/09	7	42.96	212	43.07	42.65	-205	25,965	-0.79%	大賣/鉅額交易
2019/09/06	86	42.82	93	42.91	43.25	-7	25,997	-0.03%
2019/09/05	116	42.43	132	42.46	42.30	-16	25,903	-0.06%	大買/大賣/
2019/09/04	119	41.91	74	41.72	42.15	45	25,949	0.17%	大買/
2019/09/03	22	41.70	23	42.36	41.30	-1	26,333	0.00%
2019/09/02	216	41.85	14	41.97	42.45	202	26,674	0.76%	大買/鉅額交易
2019/08/30	58	42.21	161	42.98	42.20	-103	26,552	-0.39%	大賣/鉅額交易
2019/08/29	255	43.11	122	43.36	43.05	133	26,357	0.50%	大買/大賣/鉅額交易
2019/08/28	35	43.31	28.3	43.55	42.90	6.7	26,289	0.03%
2019/08/27	60	44.63	188	44.90	43.70	-128	26,151	-0.49%	大賣/鉅額交易
2019/08/26	166	43.98	18	43.68	44.00	148	26,124	0.57%	大買/鉅額交易
2019/08/23	68	45.08	164	45.36	44.90	-96	26,066	-0.37%	大賣/
2019/08/22	179	45.46	183	45.66	44.85	-4	25,859	-0.02%	大買/大賣/
2019/08/21	145	43.30	47	43.83	44.55	98	25,391	0.39%	大買/
2019/08/20	44	43.58	288	44.04	42.80	-244	25,310	-0.96%	大賣/鉅額交易
2019/08/19	25	43.80	52	44.16	43.55	-27	25,354	-0.11%
2019/08/16	192	43.66	47	43.74	43.45	145	25,543	0.57%	大買/鉅額交易
2019/08/15	169	42.93	178	43.36	42.90	-9	25,530	-0.04%	大買/大賣/
2019/08/14	174	44.25	187	45.10	43.75	-13	25,824	-0.05%	大買/大賣/
2019/08/13	190	43.46	205	43.35	43.70	-15	25,797	-0.06%	大買/大賣/
2019/08/12	174	42.83	213	42.80	42.40	-39	25,834	-0.15%	大買/大賣/
2019/08/08	177	41.80	355	41.00	42.30	-178	25,657	-0.69%	大買/大賣/鉅額交易
2019/08/07	291	39.76	145	39.76	39.20	146	25,226	0.58%	大買/大賣/鉅額交易
2019/08/06	379	38.36	168	39.03	39.05	211	25,345	0.83%	大買/大賣/鉅額交易
2019/08/05	36	38.99	11	39.00	38.90	25	25,307	0.10%
2019/08/02	44	39.60	18	39.56	39.10	26	25,515	0.10%
2019/08/01	44	40.09	47	40.63	40.80	-3	25,667	-0.01%
2019/07/31	40	40.61	38	40.34	40.60	2	25,540	0.01%
2019/07/30	141	42.56	87	42.06	40.95	54	25,754	0.21%	大買/
2019/07/29	48	46.11	20	46.20	45.45	28	25,319	0.11%
2019/07/26	40	45.36	28	45.47	45.30	12	25,442	0.05%
2019/07/25	32	45.90	67	46.54	45.70	-35	25,583	-0.14%
2019/07/24	133	46.29	146	46.00	46.90	-13	25,527	-0.05%	大買/大賣/
2019/07/23	236	43.85	240	43.75	43.20	-4	24,542	-0.02%	大買/大賣/
2019/07/22	23	41.02	37	40.99	41.40	-14	23,868	-0.06%
2019/07/19	15	40.42	19	40.72	40.25	-4	23,885	-0.02%
2019/07/18	31	40.22	30	40.02	39.85	1	23,960	0.00%
2019/07/17	55	40.61	53	40.83	40.80	2	24,172	0.01%
2019/07/16	34	41.40	18	41.46	41.05	16	24,273	0.07%
2019/07/15	32	41.69	28	41.80	41.90	4	25,003	0.02%
2019/07/12	85.5	41.54	187	41.08	41.00	-101.5	25,090	-0.40%	大賣/鉅額交易
2019/07/11	133	41.59	39	41.48	41.45	94	25,498	0.37%	大買/
2019/07/10	8	40.43	10	40.67	40.80	-2	25,661	-0.01%
2019/07/09	11	39.57	39	39.76	39.90	-28	26,240	-0.11%
2019/07/08	20	40.29	9	40.02	40.20	11	26,796	0.04%
2019/07/05	56	41.04	10	41.00	40.55	46	26,878	0.17%
2019/07/04	25	40.67	24	40.91	41.15	1	26,671	0.00%
2019/07/03	82	41.76	58	41.13	41.00	24	26,902	0.09%
2019/07/02	67	42.62	104	42.56	42.80	-37	26,904	-0.14%	大賣/
2019/07/01	5	41.61	95	41.86	42.25	-90	26,499	-0.34%
2019/06/28	23	38.68	17	38.65	38.45	6	26,440	0.02%
2019/06/27	43	38.67	41	38.54	38.50	2	26,382	0.01%
2019/06/26	46	37.53	48	38.09	38.95	-2	26,184	-0.01%
2019/06/25	44	38.89	221	39.12	38.10	-177	25,692	-0.69%	大賣/鉅額交易
2019/06/24	192	38.34	29	38.35	38.90	163	25,466	0.64%	大買/鉅額交易
2019/06/21	44	38.77	37	39.36	38.00	7	25,449	0.03%
2019/06/20	53	38.83	63	38.51	39.00	-10	25,223	-0.04%
2019/06/19	333	38.73	356.1	37.92	37.90	-23.1	25,180	-0.09%	大買/大賣/
2019/06/18	40	35.95	207	36.37	35.35	-167	24,982	-0.67%	大賣/鉅額交易
2019/06/17	134	35.31	23	35.39	35.60	111	24,647	0.45%	大買/鉅額交易
2019/06/14	33	35.63	133	35.55	35.10	-100	24,735	-0.40%	大賣/
2019/06/13	179	35.85	21	35.73	35.95	158	24,689	0.64%	大買/鉅額交易
2019/06/12	76	35.63	69	35.66	35.55	7	24,771	0.03%
2019/06/11	21	36.37	154	36.48	36.15	-133	24,897	-0.53%	大賣/鉅額交易
2019/06/10	227.5	35.87	309	34.94	35.90	-81.5	24,438	-0.33%	大買/大賣/
2019/06/06	6	32.35	13	32.61	32.80	-7	24,129	-0.03%
2019/06/05	19	32.87	23	32.89	32.30	-4	24,125	-0.02%
2019/06/04	12	32.53	7	32.86	32.45	5	24,182	0.02%
2019/06/03	11	32.84	2	33.35	32.70	9	24,303	0.04%
2019/05/31	198	33.57	33	33.38	33.60	165	24,420	0.68%	大買/鉅額交易
2019/05/30	19	32.74	147	32.74	32.55	-128	24,453	-0.52%	大賣/鉅額交易
2019/05/29	106	31.95	5	31.88	32.30	101	24,765	0.41%	大買/鉅額交易
2019/05/28	151	32.90	92	33.01	32.60	59	25,141	0.23%	大買/
2019/05/27	22	32.20	28	32.30	32.50	-6	25,170	-0.02%
2019/05/24	38	33.24	11	33.10	32.20	27	25,386	0.11%
2019/05/23	12	32.60	19	32.87	32.95	-7	25,066	-0.03%
2019/05/22	46	34.67	12	34.91	34.25	34	24,779	0.14%
2019/05/21	37	35.12	27	34.95	35.60	10	24,518	0.04%
2019/05/20	25	35.20	30	34.94	34.35	-5	24,024	-0.02%
2019/05/17	84	38.01	78	37.84	36.00	6	23,691	0.03%
2019/05/16	59	40.84	106	40.13	39.70	-47	23,149	-0.20%	大賣/
2019/05/15	128	42.35	33	42.46	41.95	95	22,880	0.42%	大買/
2019/05/14	45	40.90	52	40.92	42.50	-7	22,821	-0.03%
2019/05/13	39	40.59	65	40.49	40.10	-26	22,711	-0.11%
2019/05/10	47	40.48	54	40.55	40.80	-7	22,735	-0.03%
2019/05/09	57	40.97	123	42.56	40.00	-66	22,433	-0.29%	大賣/
2019/05/08	98	42.48	47	42.73	42.65	51	21,888	0.23%
2019/05/07	132	44.68	207	45.89	42.85	-75	21,520	-0.35%	大買/大賣/
2019/05/06	36	43.59	33	43.78	44.40	3	20,771	0.01%
2019/05/03	136	44.31	122	43.99	44.05	14	20,311	0.07%	大買/大賣/
2019/05/02	247	42.55	77	42.74	42.85	170	19,694	0.86%	大買/鉅額交易
2019/04/30	55	41.41	71	41.88	42.80	-16	19,425	-0.08%
2019/04/29	22	39.58	59	39.81	40.00	-37	18,879	-0.20%
2019/04/26	99	40.47	72	39.97	39.80	27	18,621	0.14%
2019/04/25	12	40.25	29	40.69	41.20	-17	18,384	-0.09%
2019/04/24	29	40.93	38	41.03	40.70	-9	18,213	-0.05%
2019/04/23	37	40.05	176	40.58	40.30	-139	17,968	-0.77%	大賣/鉅額交易
2019/04/22	113	41.91	37.5	42.14	41.75	75.5	17,814	0.42%	大買/
2019/04/19	111	42.88	200	43.60	42.00	-89	17,647	-0.50%	大買/大賣/
2019/04/18	149	42.61	174	42.94	42.80	-25	16,714	-0.15%	大買/大賣/
2019/04/17	97	43.19	81	43.37	43.25	16	16,338	0.10%
2019/04/16	56	41.30	89	41.40	41.50	-33	15,775	-0.21%
2019/04/15	222	42.01	233	41.67	42.90	-11	15,316	-0.07%	大買/大賣/
2019/04/12	203	39.14	104	39.19	39.15	99	14,558	0.68%	大買/大賣/
2019/04/11	20	36.97	36	37.25	37.00	-16	13,796	-0.12%
2019/04/10	20	36.10	38	35.91	35.80	-18	13,578	-0.13%
2019/04/09	61	37.71	276	37.78	36.00	-215	13,459	-1.60%	大賣/鉅額交易
2019/04/08	130	37.24	133	36.60	36.70	-3	13,052	-0.02%	大買/大賣/
2019/04/03	52	35.94	40	36.37	35.70	12	12,792	0.09%
2019/04/02	429	36.02	330	36.15	35.50	99	12,819	0.77%	大買/大賣/
2019/04/01	25	34.78	14	34.86	34.95	11	12,422	0.09%
2019/03/29	9	34.39	7	34.43	34.20	2	12,350	0.02%
2019/03/28	16	33.93	32	33.98	34.55	-16	12,263	-0.13%
2019/03/27	67	34.75	20	35.02	34.65	47	12,117	0.39%
2019/03/26	20	34.72	13	34.95	34.40	7	12,030	0.06%
2019/03/25	189	35.30	90	35.59	35.20	99	11,929	0.83%	大買/
2019/03/22	164	36.50	188	35.92	35.20	-24	11,773	-0.20%	大買/大賣/
2019/03/21	195	35.61	63	34.75	36.45	132	11,187	1.18%	大買/鉅額交易
2019/03/20	19	33.13	18	32.99	33.15	1	10,221	0.01%
2019/03/19	19	33.12	10	33.31	32.60	9	10,131	0.09%
2019/03/18	3	32.42	17	32.49	32.80	-14	9,959	-0.14%
2019/03/15	17	32.41	9	32.59	32.00	8	9,958	0.08%
2019/03/14	38	33.56	21	33.66	33.35	17	9,769	0.17%
2019/03/13	5	32.35	9	32.72	32.90	-4	9,497	-0.04%
2019/03/12	24	32.44	13	32.78	32.35	11	9,430	0.12%
2019/03/11	8	32.23	8	32.33	32.75	0	9,247	0.00%
2019/03/08	20	32.26	24	32.42	32.40	-4	9,305	-0.04%
2019/03/07	12	32.01	12	32.30	31.70	0	9,212	0.00%
2019/03/06	28	32.73	19	32.95	32.55	9	9,038	0.10%
2019/03/05	24	33.23	19	33.06	32.50	5	8,940	0.06%
2019/03/04	44	34.43	34	34.81	34.60	10	8,668	0.12%
2019/02/27	35	33.32	36	33.56	33.65	-1	8,208	-0.01%
2019/02/26	114	33.03	115	32.71	32.65	-1	7,623	-0.01%	大買/大賣/
2019/02/25	14	31.70	50	31.53	32.60	-36	7,160	-0.50%
2019/02/22	11	29.90	3	29.75	29.65	8	6,641	0.12%
2019/02/21	6	29.38	24	29.15	29.50	-18	6,597	-0.27%
2019/02/20	0	0.00	177	30.40	29.85	-177	6,526	-2.71%	大賣/鉅額交易
2019/02/19	52	30.05	9	29.90	30.10	43	6,514	0.66%
2019/02/18	156	30.21	294	29.92	30.35	-138	6,402	-2.16%	大買/大賣/鉅額交易
2019/02/15	11	29.37	23	29.23	28.95	-12	6,161	-0.19%
2019/02/14	1	29.00	121	29.01	28.70	-120	6,005	-2.00%	大賣/鉅額交易
2019/02/13	160	28.74	344	28.78	29.10	-184	5,835	-3.15%	大買/大賣/鉅額交易
2019/02/12	224	27.73	178	27.73	27.70	46	5,516	0.83%	大買/大賣/
2019/02/11	304	26.29	314	25.65	26.95	-10	5,120	-0.20%	大買/大賣/
2019/01/30	236	25.29	32	25.39	25.05	204	4,825	4.23%	大買/鉅額交易
2019/01/29	28	24.98	29	24.81	24.95	-1	4,714	-0.02%
2019/01/28	13	25.01	5	24.75	24.80	8	4,675	0.17%
2019/01/25	96	25.42	31	25.56	25.05	65	4,631	1.40%
2019/01/24	13	25.30	8	25.48	25.40	5	4,551	0.11%
2019/01/23	14	25.27	0	0.00	25.35	14	4,549	0.31%
2019/01/22	23	26.01	183	26.04	25.20	-160	4,570	-3.50%	大賣/鉅額交易
2019/01/21	134	25.78	17	26.05	26.10	117	4,428	2.64%	大買/鉅額交易
2019/01/18	37	25.55	6	25.45	25.45	31	4,385	0.71%
2019/01/17	127	25.64	1	25.50	25.50	126	4,385	2.87%	大買/鉅額交易
2019/01/16	104	25.73	8	25.58	25.55	96	4,362	2.20%	大買/
2019/01/15	7	25.66	16	25.73	25.70	-9	4,331	-0.21%
2019/01/14	99	26.64	517	26.85	26.20	-418	4,274	-9.78%	大賣/鉅額交易
2019/01/11	126	25.93	37	25.98	26.40	89	4,041	2.20%	大買/
2019/01/10	86	25.66	34	25.69	25.75	52	3,931	1.32%
2019/01/09	113	25.58	15	25.25	25.60	98	3,900	2.51%	大買/
2019/01/08	91	25.64	171	25.59	25.75	-80	3,825	-2.09%	大賣/
2019/01/07	120	24.98	6	25.04	25.10	114	3,713	3.07%	大買/鉅額交易
2019/01/04	63	24.26	8	24.20	24.20	55	3,713	1.48%
2019/01/03	83	25.08	13	25.10	24.95	70	3,699	1.89%
2019/01/02	118	25.55	527	25.83	25.65	-409	3,744	-10.92%	大買/大賣/鉅額交易
2018/12/28	131	25.14	6	25.22	25.25	125	3,649	3.42%	大買/鉅額交易
2018/12/27	316	25.13	2	25.30	24.75	314	3,635	8.64%	大買/鉅額交易
2018/12/26	75	25.65	130	25.14	24.65	-55	3,569	-1.54%	大賣/
2018/12/25	41	25.63	135	25.80	25.50	-94	3,481	-2.70%	大賣/
2018/12/24	124	26.16	53	25.96	26.30	71	3,306	2.15%	大買/
2018/12/22	83	25.04	4	24.66	25.15	79	3,061	2.58%
2018/12/21	45	23.73	19	24.12	24.10	26	3,010	0.86%
2018/12/20	15	23.71	5	23.55	23.45	10	3,039	0.33%
2018/12/19	31	24.37	93	24.74	24.25	-62	3,053	-2.03%
2018/12/18	45	24.21	14	24.31	24.30	31	3,002	1.03%
2018/12/17	64	24.93	246	25.06	24.75	-182	2,934	-6.20%	大賣/鉅額交易
2018/12/14	107	24.56	22	24.65	25.10	85	2,794	3.04%	大買/
2018/12/13	96	24.41	4	24.54	24.20	92	2,719	3.38%
2018/12/12	80	24.26	0	0.00	24.25	80	2,699	2.96%
2018/12/11	77	24.23	16	24.57	24.10	61	2,677	2.28%
2018/12/10	34	24.25	177	24.27	24.55	-143	2,628	-5.44%	大賣/鉅額交易
2018/12/07	36	24.11	69	23.99	24.40	-33	2,518	-1.31%
2018/12/05	23	23.83	6	24.20	24.50	17	2,391	0.71%
2018/12/04	9	24.46	0	0.00	24.35	9	2,368	0.38%
2018/12/03	80	24.86	119	24.96	24.90	-39	2,341	-1.67%	大賣/
2018/11/30	40	23.18	0	0.00	23.25	40	2,190	1.83%
2018/11/29	45	22.72	8	22.78	22.65	37	2,087	1.77%
2018/11/28	124	22.54	228	22.45	22.50	-104	2,059	-5.05%	大買/大賣/鉅額交易
2018/11/27	74	21.94	1	21.45	22.05	73	2,185	3.34%
2018/11/26	1	21.70	0	0.00	21.50	1	2,336	0.04%
2018/11/23	1	21.40	2	21.35	21.25	-1	2,359	-0.04%
2018/11/22	0	0.00	1	22.05	21.60	-1	2,481	-0.04%
2018/11/21	22	21.72	1	21.85	21.85	21	2,486	0.84%
2018/11/20	2	22.30	0	0.00	22.00	2	2,474	0.08%
2018/11/19	33	22.79	15	22.36	22.80	18	2,428	0.74%
2018/11/16	17	21.96	97	21.42	21.90	-80	2,370	-3.37%
2018/11/15	43	20.86	0	0.00	20.90	43	2,274	1.89%
2018/11/14	2	20.80	0	0.00	20.80	2	2,256	0.09%
2018/11/12	5	21.20	0	0.00	21.05	5	2,297	0.22%
2018/11/02	20	21.70	0	0.00	21.40	20	2,549	0.78%
2018/11/01	10	21.50	0	0.00	21.55	10	2,552	0.39%
2018/10/31	30	21.26	2	21.05	21.20	28	2,543	1.10%
2018/10/30	35	20.63	115	20.79	20.60	-80	2,544	-3.14%	大賣/
2018/10/25	1	20.15	0	0.00	20.00	1	2,613	0.04%
2018/10/24	2	21.20	0	0.00	21.05	2	2,603	0.08%
2018/10/23	3	21.37	0	0.00	21.10	3	2,624	0.11%
2018/10/22	2	21.60	0	0.00	21.50	2	2,681	0.07%
2018/10/19	1	21.50	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/17	4	22.40	1	22.35	22.35	3	2,703	0.11%
2018/10/12	4	22.38	0	0.00	22.45	4	2,691	0.15%
2018/10/11	2	22.98	43	22.99	22.95	-41	2,724	-1.50%
2018/10/09	16	25.82	10	26.10	25.45	6	2,708	0.22%
2018/10/08	5	26.27	2	26.05	26.15	3	2,631	0.11%
2018/10/05	0	0.00	1	26.50	26.50	-1	2,617	-0.04%
2018/10/03	0	0.00	7	27.65	27.55	-7	2,591	-0.27%
2018/10/02	6	28.21	8	28.10	27.95	-2	2,632	-0.08%
2018/10/01	6	27.96	2	27.98	28.05	4	2,591	0.15%
2018/09/21	3	27.97	0	0.00	28.00	3	2,424	0.12%
2018/09/10	13	27.12	7	27.05	27.05	6	2,687	0.22%
2018/09/07	72	28.05	15.1	27.70	27.70	56.9	2,691	2.12%
2018/09/06	108	28.23	0	0.00	28.25	108	2,696	4.00%	大買/鉅額交易
2018/09/05	120	28.64	0	0.00	28.60	120	2,744	4.37%	大買/鉅額交易
2018/09/04	194	28.64	2	28.63	28.85	192	2,835	6.77%	大買/鉅額交易
2018/09/03	47	29.07	234	29.42	28.60	-187	2,875	-6.50%	大賣/鉅額交易
2018/08/31	42	28.90	226	28.83	29.25	-184	2,797	-6.58%	大賣/鉅額交易
2018/08/30	14	28.53	1	28.30	28.60	13	2,678	0.49%
2018/08/29	147	28.49	298	28.33	28.40	-151	2,701	-5.59%	大買/大賣/鉅額交易
2018/08/28	35	27.98	10	27.63	28.00	25	2,668	0.94%
2018/08/27	8	27.63	0	0.00	27.50	8	2,956	0.27%
2018/08/24	1	27.00	5	27.10	27.00	-4	3,136	-0.13%
2018/08/23	5	27.05	0	0.00	27.05	5	3,150	0.16%
2018/08/20	60	26.95	0	0.00	26.90	60	3,207	1.87%
2018/08/17	10	27.65	57	27.54	27.45	-47	3,245	-1.45%
2018/08/16	7	26.61	0	0.00	27.10	7	3,218	0.22%
2018/08/15	41	27.00	0	0.00	27.00	41	3,210	1.28%
2018/08/14	26	27.53	0	0.00	27.55	26	3,246	0.80%
2018/08/13	96	28.51	28	28.36	27.70	68	3,268	2.08%
2018/08/10	26	29.14	173	29.09	29.15	-147	3,206	-4.58%	大賣/鉅額交易
2018/08/09	0	0.00	30	28.86	28.80	-30	3,120	-0.96%
2018/08/08	80	29.18	6	29.15	29.15	74	3,105	2.38%
2018/08/07	12	28.78	0	0.00	28.75	12	3,101	0.39%
2018/08/06	10	29.04	34	28.98	28.95	-24	3,107	-0.77%
2018/08/03	30	28.88	0	0.00	28.70	30	3,124	0.96%
2018/08/02	8	28.96	0	0.00	28.55	8	3,210	0.25%
2018/08/01	158	29.35	227	29.53	29.30	-69	3,200	-2.16%	大買/大賣/
2018/07/30	2	28.55	21	28.56	28.50	-19	3,174	-0.60%
2018/07/27	13	29.15	12	29.02	29.00	1	3,150	0.03%
2018/07/26	0	0.00	10	28.13	28.80	-10	3,088	-0.32%
2018/07/25	10	28.15	5	28.12	28.00	5	3,050	0.16%
2018/07/23	1	27.25	0	0.00	27.30	1	3,052	0.03%
2018/07/20	46	27.86	10	27.85	27.60	36	3,053	1.18%
2018/07/19	21	27.96	0	0.00	27.75	21	3,056	0.69%
2018/07/18	51	28.08	190	28.27	28.25	-139	3,068	-4.53%	大賣/鉅額交易
2018/07/17	75	27.92	0	0.00	27.90	75	3,004	2.50%
2018/07/11	20	27.35	0	0.00	27.25	20	3,014	0.66%
2018/07/10	1	27.55	21	27.81	27.70	-20	3,014	-0.66%
2018/07/06	1	26.95	0	0.00	27.00	1	2,981	0.03%
2018/06/29	0	0.00	16	28.75	28.65	-16	2,968	-0.54%
2018/06/28	15	28.60	2	28.33	28.20	13	2,964	0.44%
2018/06/27	1	28.50	2	28.88	28.65	-1	3,023	-0.03%
2018/06/26	3	28.90	3	28.80	29.00	0	3,000	0.00%
2018/06/25	5	29.65	0	0.00	29.50	5	2,989	0.17%
2018/06/22	42	29.95	0	0.00	29.80	42	2,994	1.40%
2018/06/20	189	30.13	228	30.60	29.60	-39	2,984	-1.31%	大買/大賣/
2018/06/19	0	0.00	16	30.07	30.20	-16	2,875	-0.56%
2018/06/15	16	30.80	22	30.76	30.65	-6	2,881	-0.21%
2018/06/13	61	30.68	3	30.55	30.50	58	2,885	2.01%
2018/06/12	36	31.28	34	31.39	31.35	2	2,876	0.07%
2018/06/11	15	31.41	1	31.20	31.20	14	2,812	0.50%
2018/06/08	163	31.75	230	32.02	31.65	-67	2,811	-2.38%	大買/大賣/
2018/06/07	11	31.22	2	31.05	31.35	9	2,678	0.34%
2018/06/06	21	31.46	0	0.00	31.40	21	2,640	0.80%
2018/06/05	18	31.41	36	31.47	31.20	-18	2,628	-0.68%
2018/06/04	22	32.09	54	31.86	31.65	-32	2,549	-1.26%
2018/06/01	49	30.44	6	30.26	30.30	43	2,257	1.91%
2018/05/30	36	28.89	0	0.00	28.90	36	2,151	1.67%
2018/05/29	8	28.80	0	0.00	28.75	8	2,157	0.37%
2018/05/28	3	29.35	1	29.35	29.25	2	2,168	0.09%
2018/05/25	15	29.59	64	29.70	29.50	-49	2,242	-2.18%
2018/05/24	16	29.05	1	29.00	29.10	15	2,234	0.67%
2018/05/23	0	0.00	1	28.75	28.85	-1	2,352	-0.04%
2018/05/22	12	29.15	16	29.19	29.25	-4	2,352	-0.17%
2018/05/21	0	0.00	2	29.08	29.15	-2	2,324	-0.09%
2018/05/17	2	28.20	0	0.00	28.20	2	2,331	0.09%
2018/05/16	0	0.00	1	27.90	27.90	-1	2,346	-0.04%
2018/05/15	1	27.90	0	0.00	27.60	1	2,385	0.04%
2018/05/14	89	27.88	12	27.66	27.95	77	2,503	3.08%
2018/05/11	49	28.08	0	0.00	27.75	49	2,518	1.95%
2018/05/10	91	28.59	181	28.73	28.50	-90	2,502	-3.60%	大賣/
2018/05/08	0	0.00	2	28.45	28.20	-2	2,506	-0.08%
2018/05/07	3	27.88	21	27.40	28.00	-18	2,537	-0.71%
2018/05/04	2	27.08	0	0.00	27.20	2	2,558	0.08%
2018/04/30	20	26.80	1	26.75	27.05	19	2,888	0.66%
2018/04/23	2	27.23	1	27.60	27.30	1	2,950	0.03%
2018/04/19	0	0.00	1	27.80	28.00	-1	3,007	-0.03%
2018/04/18	1	27.35	1	27.95	27.35	0	3,051	0.00%
2018/04/17	2	28.00	0	0.00	27.70	2	3,112	0.06%
2018/04/16	5	28.50	0	0.00	28.35	5	3,219	0.16%
2018/04/12	1	28.50	20	28.45	28.60	-19	3,375	-0.56%
2018/04/11	2	29.20	0	0.00	28.80	2	3,421	0.06%
2018/04/10	0	0.00	2	28.95	28.90	-2	3,501	-0.06%
2018/04/09	1	28.80	11	28.90	28.85	-10	3,713	-0.27%
2018/04/03	0	0.00	1	29.00	29.00	-1	3,846	-0.03%
2018/03/31	0	0.00	1	29.55	29.60	-1	4,185	-0.02%
2018/03/30	13	30.50	8	30.61	29.90	5	4,279	0.12%
2018/03/26	0	29.10	0	0.00	29.10	0	4,586	0.00%
2018/03/23	21	29.27	8	29.20	29.00	13	4,671	0.28%
2018/03/22	23	30.84	3	30.85	30.30	20	4,828	0.41%
2018/03/21	1	30.85	23	30.80	30.50	-22	4,818	-0.46%
2018/03/19	9	30.37	9	30.58	30.35	0	5,214	0.00%
2018/03/16	2	30.65	0	0.00	30.25	2	5,265	0.04%
2018/03/15	2	30.50	1	30.65	30.80	1	5,355	0.02%
2018/03/14	1	30.40	5	30.60	30.70	-4	5,500	-0.07%
2018/03/13	1	29.80	7	30.54	30.20	-6	5,568	-0.11%
2018/03/12	5	29.90	1	29.80	29.80	4	5,707	0.07%
2018/03/09	18	30.09	1	30.00	29.80	17	5,995	0.28%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/03/07	0	0.00	3	29.80	29.50	-3	6,570	-0.05%
2018/03/06	6	30.08	0	0.00	29.90	6	7,139	0.08%
2018/03/01	2	29.30	5	29.80	30.05	-3	9,335	-0.03%
2018/02/27	7	29.69	10	29.75	29.55	-3	9,780	-0.03%
2018/02/26	21	29.40	5	29.15	29.25	16	10,582	0.15%
2018/02/23	27	29.32	57	29.42	29.70	-30	11,142	-0.27%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/12	0	0.00	2	27.00	26.90	-2	11,121	-0.02%
2018/02/09	4	26.58	7	26.11	26.60	-3	11,170	-0.03%
2018/02/08	1	27.25	0	0.00	27.30	1	11,187	0.01%
2018/02/07	1	27.85	1	28.00	27.65	0	11,184	0.00%
2018/02/06	8	27.90	9	27.96	27.00	-1	11,193	-0.01%
2018/02/05	10	29.70	3	29.72	29.85	7	11,112	0.06%
2018/02/02	2	30.30	2	30.35	30.30	0	11,130	0.00%
2018/02/01	24	31.15	0	0.00	30.55	24	11,193	0.21%
2018/01/31	4	30.95	6	30.95	30.95	-2	11,212	-0.02%
2018/01/30	10	30.20	4	30.46	30.20	6	11,213	0.05%
2018/01/29	30	30.90	0	0.00	30.90	30	11,289	0.27%
2018/01/26	14	31.89	45	31.60	31.60	-31	11,299	-0.27%
2018/01/25	15	30.91	0	0.00	31.00	15	11,107	0.14%
2018/01/24	4	30.78	1	30.65	30.85	3	11,031	0.03%
2018/01/22	2	30.40	0	0.00	30.25	2	11,088	0.02%
2018/01/18	2	30.55	0	0.00	30.30	2	11,552	0.02%
2018/01/17	10	30.65	0	0.00	30.60	10	11,573	0.09%
2018/01/15	0	0.00	3	30.90	31.00	-3	11,592	-0.03%
2018/01/12	10	30.88	0	0.00	30.65	10	11,600	0.09%
2018/01/11	1	29.80	4	29.85	29.90	-3	11,760	-0.03%
2018/01/10	0	0.00	20	30.33	30.20	-20	11,766	-0.17%
2018/01/09	5	31.10	10	31.48	31.30	-5	11,798	-0.04%
2018/01/08	12	31.60	0	0.00	31.00	12	11,802	0.10%
2018/01/05	26	32.40	0	0.00	32.30	26	11,729	0.22%
2018/01/04	20	32.19	1	32.40	32.20	19	11,692	0.16%
2018/01/03	8	32.58	48	33.83	32.55	-40	11,661	-0.34%
2018/01/02	4	33.03	107	32.77	33.50	-103	11,490	-0.90%	大賣/鉅額交易