奇鋐 (3017)-華南永昌-台中券商分點個股進出

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
680
漲跌
▲42
漲幅
+6.58%
成交量
25,241張
產業
上市電腦週邊類股
1328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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/18	55.9	666.97	71.5	668.83	680.00	-15.6	16,936	-0.09%
2024/04/17	31	629.96	31.3	630.61	638.00	-0.3	16,835	0.00%
2024/04/16	21	598.05	22.4	602.04	606.00	-1.4	16,828	-0.01%
2024/04/15	16.2	627.12	15.2	631.31	616.00	0.9	16,832	0.01%
2024/04/12	33.1	613.38	63.5	616.60	628.00	-30.4	16,897	-0.18%
2024/04/11	5.1	581.85	8.5	579.34	584.00	-3.4	16,653	-0.02%
2024/04/10	4.4	569.79	3.2	560.41	555.00	1.2	16,608	0.01%
2024/04/09	25.2	574.10	36.2	577.85	577.00	-11.1	16,586	-0.07%
2024/04/08	37.3	577.08	38.5	577.73	570.00	-1.2	16,528	-0.01%
2024/04/03	25.1	551.00	24.1	554.11	546.00	1	16,589	0.01%
2024/04/02	52.2	544.49	31	541.45	533.00	21.2	16,497	0.13%
2024/04/01	44.1	561.60	45	558.84	554.00	-0.9	16,476	-0.01%
2024/03/29	44.2	551.99	30	552.27	546.00	14.2	16,382	0.09%
2024/03/28	17.6	531.02	21	522.76	542.00	-3.4	16,272	-0.02%
2024/03/27	21.3	535.75	5.1	538.82	534.00	16.2	16,176	0.10%
2024/03/26	90.4	546.92	98.2	548.72	541.00	-7.7	16,093	-0.05%
2024/03/25	6.1	585.82	6.1	585.41	583.00	0	15,929	0.00%
2024/03/22	10.1	587.29	11	590.55	589.00	-1	15,868	-0.01%
2024/03/21	19	583.21	33	584.55	585.00	-14	15,767	-0.09%
2024/03/20	60.2	574.02	35	576.31	567.00	25.2	15,677	0.16%
2024/03/19	31.8	597.02	9	603.00	569.00	22.8	15,465	0.15%
2024/03/18	28.2	618.19	32.5	619.16	623.00	-4.2	15,226	-0.03%
2024/03/15	55	585.21	68.3	582.68	599.00	-13.2	15,013	-0.09%
2024/03/14	37.2	569.18	11.1	562.22	556.00	26.1	14,674	0.18%
2024/03/13	101.4	646.81	65.3	641.99	617.00	36	14,414	0.25%	大買/
2024/03/12	67.1	622.46	85.2	624.96	643.00	-18.1	13,964	-0.13%
2024/03/11	123	602.11	120	600.53	585.00	3	13,651	0.02%	大買/大賣/
2024/03/08	88.7	589.39	87.9	592.48	574.00	0.8	13,426	0.01%
2024/03/07	70.5	628.15	61.2	627.90	599.00	9.3	13,269	0.07%
2024/03/06	46.4	613.40	35.2	618.51	630.00	11.1	12,946	0.09%
2024/03/05	64.6	577.31	71.1	574.24	585.00	-6.5	12,713	-0.05%
2024/03/04	11.1	555.80	21	557.52	554.00	-9.9	12,560	-0.08%
2024/03/01	34.1	543.61	24	544.50	539.00	10.1	12,472	0.08%
2024/02/29	35	531.87	54.2	533.50	532.00	-19.2	12,399	-0.15%
2024/02/27	18	500.56	17	504.60	508.00	1	12,167	0.01%
2024/02/26	5	493.51	6	496.17	500.00	-1	12,143	-0.01%
2024/02/23	33.1	512.29	15.2	504.59	498.50	17.9	12,107	0.15%
2024/02/22	8.2	526.27	11.2	526.74	520.00	-3	12,045	-0.02%
2024/02/21	11.1	487.70	7	491.01	495.00	4.1	12,019	0.03%
2024/02/20	18.1	481.50	15.5	480.27	483.00	2.6	11,975	0.02%
2024/02/19	15.4	497.32	8.5	501.16	486.00	6.8	11,954	0.06%
2024/02/16	8.4	514.85	2.1	519.46	510.00	6.3	12,023	0.05%
2024/02/15	2	527.44	9.1	525.82	534.00	-7.1	12,017	-0.06%
2024/02/05	25.2	482.46	36.1	486.36	485.50	-10.9	11,947	-0.09%
2024/02/02	40.1	476.92	23.2	477.72	478.00	16.9	11,799	0.14%
2024/02/01	60	450.21	74.2	450.70	457.50	-14.2	11,601	-0.12%
2024/01/31	22.1	422.90	8.4	424.87	425.50	13.7	11,272	0.12%
2024/01/30	26.2	412.85	42.8	417.28	429.50	-16.6	11,110	-0.15%
2024/01/29	12.2	390.22	3.1	388.82	390.50	9.1	10,854	0.08%
2024/01/26	2.3	381.67	3	382.83	386.00	-0.7	10,868	-0.01%
2024/01/25	22.1	392.65	19.4	392.59	389.50	2.7	10,898	0.02%
2024/01/24	2	384.75	6.2	385.98	387.50	-4.2	10,774	-0.04%
2024/01/23	16.1	383.07	13.1	382.34	386.50	3	10,805	0.03%
2024/01/22	17.1	370.30	51.4	372.64	380.50	-34.2	10,603	-0.32%
2024/01/19	7	343.28	7	344.36	346.00	0	10,366	0.00%
2024/01/18	18.1	344.33	20	341.73	334.50	-2	10,347	-0.02%
2024/01/17	4.1	347.14	4.3	351.40	343.50	-0.2	10,285	0.00%
2024/01/16	1	341.95	15	339.97	343.00	-14	10,244	-0.14%
2024/01/15	31.8	337.12	4	341.50	334.00	27.8	10,224	0.27%
2024/01/12	12	348.42	42.6	353.62	350.00	-30.6	10,164	-0.30%
2024/01/11	1	345.00	79.3	343.74	346.50	-78.3	9,909	-0.79%
2024/01/10	24.3	324.85	12	325.58	329.00	12.3	9,844	0.12%
2024/01/09	5	311.20	10	313.11	315.00	-5	9,708	-0.05%
2024/01/08	22.3	305.79	29	305.36	301.50	-6.7	9,633	-0.07%
2024/01/05	2.1	321.70	2.2	321.31	323.50	-0.2	9,475	0.00%
2024/01/04	10.3	321.60	3	325.17	319.00	7.3	9,564	0.08%
2024/01/03	6	330.83	4	326.65	329.00	2	9,628	0.02%
2024/01/02	6	331.17	8.1	330.26	329.50	-2.1	9,615	-0.02%
2023/12/29	7.1	329.03	16.5	331.50	336.50	-9.4	9,631	-0.10%
2023/12/28	6.5	322.44	7	323.21	318.00	-0.5	9,477	-0.01%
2023/12/27	4.1	314.05	6	318.07	324.50	-1.9	9,478	-0.02%
2023/12/26	6	309.00	7	307.64	311.00	-1	9,542	-0.01%
2023/12/25	12	308.29	8	309.75	309.50	4	9,822	0.04%
2023/12/22	6	307.00	5.1	307.12	307.00	0.9	9,954	0.01%
2023/12/21	4	298.50	1	294.50	301.50	3	10,189	0.03%
2023/12/20	0	303.65	0	0.00	299.50	0	10,278	0.00%
2023/12/19	0	300.50	4	299.38	302.50	-4	10,483	-0.04%
2023/12/18	6	299.83	9	297.57	299.50	-3	10,603	-0.03%
2023/12/15	11.1	303.06	3	302.83	298.00	8.1	10,803	0.08%
2023/12/14	6	307.25	20.7	309.18	306.00	-14.7	10,986	-0.13%
2023/12/13	7	302.57	5	305.50	300.50	2	11,067	0.02%
2023/12/12	5	308.10	6	310.33	306.50	-1	11,063	-0.01%
2023/12/11	10	308.30	8.4	309.05	308.00	1.6	11,153	0.01%
2023/12/08	8	307.00	8.3	305.13	304.50	-0.3	11,191	0.00%
2023/12/07	9.1	300.14	10.1	298.12	301.50	-1	11,204	-0.01%
2023/12/06	1	297.00	5	297.01	296.50	-4	11,269	-0.04%
2023/12/05	2.5	281.55	2	285.75	286.00	0.5	11,267	0.00%
2023/12/04	9.4	293.75	2	296.50	290.50	7.4	11,225	0.07%
2023/12/01	5.8	303.84	6	302.83	302.50	-0.2	11,216	0.00%
2023/11/30	11	302.86	8	303.13	308.00	3	11,223	0.03%
2023/11/29	6.1	302.67	10	304.80	301.00	-3.9	11,179	-0.03%
2023/11/28	4.4	299.95	3	300.67	300.50	1.4	11,199	0.01%
2023/11/27	28.2	306.00	18	307.14	298.00	10.2	11,295	0.09%
2023/11/24	5	321.70	7	322.43	322.50	-2	11,225	-0.02%
2023/11/22	2.2	325.09	2	326.27	327.00	0.2	11,240	0.00%
2023/11/21	18.2	333.07	17.2	332.44	327.00	1	11,394	0.01%
2023/11/20	12.2	325.96	12	323.47	329.50	0.2	11,601	0.00%
2023/11/17	1	318.50	0	318.33	318.00	1	11,533	0.01%
2023/11/16	15.2	315.93	14	315.32	316.00	1.2	11,591	0.01%
2023/11/15	15.1	323.32	9.4	323.57	313.50	5.7	11,587	0.05%
2023/11/14	8.1	326.69	14.3	327.23	325.00	-6.2	11,556	-0.05%
2023/11/13	8	316.94	8	315.81	318.50	0	11,586	0.00%
2023/11/10	5	317.40	6	315.60	314.50	-1	11,647	-0.01%
2023/11/09	4	316.75	4.1	316.39	316.50	-0.1	11,745	0.00%
2023/11/08	42.1	315.55	42.3	317.01	313.00	-0.2	11,836	0.00%
2023/11/07	15.1	311.33	13.2	309.84	311.00	1.9	11,949	0.02%
2023/11/06	13.3	310.71	25.2	309.15	315.00	-11.9	12,182	-0.10%
2023/11/03	22.2	299.65	10	299.25	297.00	12.1	12,505	0.10%
2023/11/02	17	298.50	23	298.74	299.50	-6	12,747	-0.05%
2023/11/01	10.1	284.32	10	284.00	285.50	0.1	13,055	0.00%
2023/10/31	16.1	294.59	20	287.13	283.50	-3.9	13,293	-0.03%
2023/10/30	8	301.94	7	301.86	298.50	1	13,521	0.01%
2023/10/27	5	299.90	5	300.20	296.50	0	13,680	0.00%
2023/10/26	32.2	306.36	27	305.65	301.50	5.2	13,925	0.04%
2023/10/25	23	317.11	18.1	316.20	313.00	4.9	14,064	0.04%
2023/10/24	9	306.89	13	311.05	318.00	-4	14,224	-0.03%
2023/10/23	6	302.83	5.1	303.94	297.00	0.9	14,195	0.01%
2023/10/20	29.4	304.14	17	301.41	308.50	12.4	14,432	0.09%
2023/10/19	7	293.64	5.4	294.89	299.00	1.6	14,621	0.01%
2023/10/18	14.1	302.18	10	304.75	294.00	4.1	14,918	0.03%
2023/10/17	5	325.50	4	324.63	319.50	1	15,011	0.01%
2023/10/16	23.1	327.88	8	330.31	325.50	15.1	15,049	0.10%
2023/10/13	3	338.17	5	339.70	337.00	-2	15,194	-0.01%
2023/10/12	32	343.98	34	345.51	342.00	-2	15,286	-0.01%
2023/10/11	10.1	344.68	4	342.13	336.50	6.1	15,413	0.04%
2023/10/06	9	348.72	9	348.39	348.50	0	15,690	0.00%
2023/10/05	9	347.44	8	348.56	344.00	1	15,923	0.01%
2023/10/04	5	337.10	5	338.01	345.00	0	15,976	0.00%
2023/10/03	15	341.90	15	344.20	340.00	0	15,965	0.00%
2023/10/02	21	346.33	16.6	346.73	342.50	4.4	16,091	0.03%
2023/09/28	15.1	331.22	27.4	335.57	341.00	-12.3	16,017	-0.08%
2023/09/27	7	313.71	10	316.05	321.00	-3	15,898	-0.02%
2023/09/26	42	316.71	50.5	316.21	313.50	-8.5	15,995	-0.05%
2023/09/25	29.2	300.65	28.3	299.88	297.00	0.9	16,091	0.01%
2023/09/22	78	292.22	82	291.26	297.50	-4	16,369	-0.02%
2023/09/21	7	278.57	9	276.44	280.00	-2	16,169	-0.01%
2023/09/20	12	284.08	11	284.41	281.00	1	16,119	0.01%
2023/09/19	9.1	284.40	7.3	281.72	278.00	1.8	16,033	0.01%
2023/09/18	22.1	299.57	29	298.34	293.50	-6.9	15,942	-0.04%
2023/09/15	16	318.72	14	318.04	320.00	2	15,953	0.01%
2023/09/14	22	316.64	61	316.55	318.00	-39	16,122	-0.24%
2023/09/13	29	299.29	22.1	300.74	304.00	6.9	16,333	0.04%
2023/09/12	3	307.50	1	312.50	306.00	2	16,622	0.01%
2023/09/11	50.1	322.80	23	316.65	311.50	27.1	16,910	0.16%
2023/09/08	20.1	343.21	15	340.33	337.00	5.1	16,934	0.03%
2023/09/07	7	338.29	8	341.13	342.00	-1	17,183	-0.01%
2023/09/06	13	342.46	26	340.37	343.50	-13	17,207	-0.08%
2023/09/05	5.1	327.94	6	329.00	330.50	-0.9	17,309	-0.01%
2023/09/04	1	329.50	1	327.00	328.50	0	17,401	0.00%
2023/09/01	3	331.00	5	330.50	329.00	-2	17,523	-0.01%
2023/08/31	55.1	330.22	7.2	329.08	334.50	47.9	17,651	0.27%
2023/08/30	17.2	338.08	4.1	341.90	335.50	13.1	17,734	0.07%
2023/08/29	18	338.39	6	339.08	335.00	12	17,933	0.07%
2023/08/28	15.2	342.12	11	348.45	338.50	4.2	18,015	0.02%
2023/08/25	26.1	359.69	41	360.09	354.00	-14.9	18,063	-0.08%
2023/08/24	62.1	383.37	31.1	383.82	387.00	30.9	17,950	0.17%
2023/08/23	4	359.50	11	360.32	356.00	-7	17,909	-0.04%
2023/08/22	17	359.54	32	360.00	350.50	-15	18,218	-0.08%
2023/08/21	47.1	354.55	15	353.13	353.50	32.1	18,518	0.17%
2023/08/18	22	359.93	70.1	361.76	352.00	-48.1	18,472	-0.26%
2023/08/17	102	355.34	109.2	355.60	363.00	-7.2	18,342	-0.04%	大買/大賣/
2023/08/16	23	342.63	24.2	345.34	350.00	-1.2	18,270	-0.01%
2023/08/15	52	342.23	58.1	341.50	343.50	-6	18,323	-0.03%
2023/08/14	18	318.17	20.1	317.76	319.00	-2.1	18,425	-0.01%
2023/08/11	34.1	316.68	18	315.92	321.00	16.1	18,409	0.09%
2023/08/10	18.1	329.57	24.5	337.52	314.50	-6.4	18,368	-0.03%
2023/08/09	64.3	359.26	94	358.41	349.00	-29.7	18,241	-0.16%
2023/08/08	103.2	355.70	51	355.71	358.00	52.2	17,976	0.29%	大買/
2023/08/07	30.1	348.32	35	350.75	349.50	-4.9	17,883	-0.03%
2023/08/04	62.1	327.71	62.1	325.95	338.00	0.1	17,657	0.00%
2023/08/02	54.1	321.75	22.2	323.55	315.50	32	17,537	0.18%
2023/08/01	12	325.67	10	324.90	328.00	2	17,424	0.01%
2023/07/31	57.1	353.18	55.1	352.12	322.00	1.9	17,773	0.01%
2023/07/28	27.1	341.18	28	346.91	352.00	-0.9	17,986	-0.01%
2023/07/27	24	352.42	23	352.19	340.00	1	17,903	0.01%
2023/07/26	29.1	349.13	7.1	344.97	343.50	21.9	17,910	0.12%
2023/07/25	25	350.43	27.3	353.28	340.50	-2.3	17,963	-0.01%
2023/07/24	18.1	348.31	35	346.04	344.00	-16.9	17,926	-0.09%
2023/07/21	124.2	326.33	123.6	322.18	339.00	0.6	17,679	0.00%	大買/大賣/
2023/07/20	125	308.08	103	307.23	308.50	22	17,321	0.13%	大買/大賣/
2023/07/19	5	293.70	8.2	293.83	291.50	-3.2	17,096	-0.02%
2023/07/18	22	290.57	25.2	291.46	293.00	-3.2	17,121	-0.02%
2023/07/17	16	286.22	13.1	285.50	285.00	2.9	17,009	0.02%
2023/07/14	20	294.65	20	292.53	293.50	0	16,859	0.00%
2023/07/13	128	304.32	138	302.75	288.00	-10	16,774	-0.06%	大買/大賣/
2023/07/12	28.1	289.46	20	290.48	287.50	8	16,420	0.05%
2023/07/11	19	280.71	19	281.84	283.50	0	16,252	0.00%
2023/07/10	16	274.25	16	275.88	273.00	0	16,127	0.00%
2023/07/07	20.1	273.30	21	272.60	270.00	-0.9	16,187	-0.01%
2023/07/06	6.1	276.26	12.1	272.72	273.50	-6	16,032	-0.04%
2023/07/05	12.1	287.45	12.2	286.50	280.50	-0.1	15,958	0.00%
2023/07/04	31	292.71	24.3	292.31	292.00	6.8	15,805	0.04%
2023/07/03	40.2	288.35	35	289.20	293.00	5.2	15,627	0.03%
2023/06/30	15.1	253.48	18	255.33	271.00	-2.9	15,257	-0.02%
2023/06/29	4	248.00	3	246.00	246.50	1	14,969	0.01%
2023/06/28	0.1	244.30	1.1	242.68	241.50	-1	15,263	-0.01%
2023/06/27	11.1	239.85	8	240.38	235.00	3.1	15,506	0.02%
2023/06/26	18	247.17	30	246.47	250.00	-12	15,806	-0.08%
2023/06/21	5	251.30	4.2	251.22	249.50	0.8	15,760	0.01%
2023/06/20	11	252.73	13.1	253.52	252.00	-2.1	16,021	-0.01%
2023/06/19	28	254.43	29	251.67	254.50	-1	16,419	-0.01%
2023/06/16	60	246.16	59.1	247.61	247.00	1	16,302	0.01%
2023/06/15	7.1	230.53	13.1	233.88	237.00	-6	16,089	-0.04%
2023/06/14	7	220.64	8	221.81	224.00	-1	15,750	-0.01%
2023/06/13	66.2	216.75	64	217.56	219.50	2.1	15,654	0.01%
2023/06/12	1	207.96	5.1	205.44	205.50	-4	15,370	-0.03%
2023/06/09	41.1	209.59	52.2	209.52	209.50	-11.2	15,293	-0.07%
2023/06/08	6.2	202.75	1.2	200.65	200.50	5	15,073	0.03%
2023/06/07	17.5	207.65	15	206.47	208.00	2.5	14,973	0.02%
2023/06/06	19.1	202.27	16	204.28	203.50	3	14,812	0.02%
2023/06/05	15	196.61	13	199.69	200.00	2	14,614	0.01%
2023/06/02	17.3	204.69	9.1	204.09	202.00	8.2	14,364	0.06%
2023/06/01	11	203.91	5	200.51	207.00	6	14,049	0.04%
2023/05/31	14	199.50	5.1	200.03	197.50	8.9	13,851	0.06%
2023/05/30	5	202.10	5	202.01	201.50	0	13,707	0.00%
2023/05/29	13.1	208.26	12.1	207.47	206.00	1	13,717	0.01%
2023/05/26	61.2	203.52	67.1	203.79	208.00	-5.8	13,795	-0.04%
2023/05/25	13.1	197.54	14.2	197.77	197.50	-1.1	13,401	-0.01%
2023/05/24	2	186.00	0	182.03	187.00	2	12,993	0.02%
2023/05/23	7	182.22	5	183.20	182.50	2	12,930	0.02%
2023/05/22	1.1	180.09	31	180.05	182.50	-29.9	12,861	-0.23%
2023/05/19	3	181.33	49	184.43	184.00	-46	12,758	-0.36%
2023/05/18	131.1	183.65	72.1	183.56	186.00	59.1	12,576	0.47%	大買/
2023/05/17	11	177.23	40.2	177.38	178.00	-29.2	12,319	-0.24%
2023/05/16	51	176.66	11	176.64	175.50	40	12,170	0.33%
2023/05/15	4	171.63	39.1	171.59	171.00	-35.1	11,977	-0.29%
2023/05/12	53	174.43	17	173.18	177.50	36	11,896	0.30%
2023/05/11	20.1	176.90	20	175.73	174.50	0.1	11,760	0.00%
2023/05/10	20	179.15	20	178.38	178.50	0	11,609	0.00%
2023/05/09	7	182.43	9	182.16	183.00	-2	11,432	-0.02%
2023/05/08	26	182.88	53	182.56	181.50	-27	11,312	-0.24%
2023/05/05	128	178.88	97	178.55	181.00	31	11,073	0.28%	大買/
2023/05/04	23.1	172.24	24	174.06	175.50	-0.9	10,617	-0.01%
2023/05/03	3	164.33	2.1	165.01	163.00	0.9	10,134	0.01%
2023/05/02	20.1	162.78	22.1	164.26	166.00	-2	10,026	-0.02%
2023/04/28	4	152.88	16	155.38	157.50	-12	9,717	-0.12%
2023/04/27	29	152.60	22.2	151.42	153.50	6.8	9,459	0.07%
2023/04/26	3	139.87	4	141.88	146.00	-1	9,136	-0.01%
2023/04/25	3	140.50	3	140.83	141.50	0	9,007	0.00%
2023/04/24	3	145.33	1.1	145.22	144.00	1.9	8,916	0.02%
2023/04/21	12	145.21	34	143.19	143.00	-22	8,814	-0.25%
2023/04/20	21	147.10	10.1	146.60	147.50	11	8,651	0.13%
2023/04/19	1	151.00	3.7	151.95	151.00	-2.7	8,530	-0.03%
2023/04/18	12	155.33	4	154.50	152.50	8	8,516	0.09%
2023/04/17	4	155.52	5	156.00	156.00	-1	8,347	-0.01%
2023/04/14	3	153.01	5	152.30	153.00	-2	8,208	-0.02%
2023/04/13	4.1	151.10	5.1	150.78	149.50	-1	8,043	-0.01%
2023/04/12	7.1	154.51	6	153.83	154.50	1.1	7,957	0.01%
2023/04/11	5	148.20	8	149.19	149.50	-3	7,732	-0.04%
2023/04/10	5	147.71	5	146.80	148.50	0	7,604	0.00%
2023/04/07	7	144.57	9	144.67	144.50	-2	7,470	-0.03%
2023/04/06	2	141.75	0	142.00	142.00	2	7,388	0.03%
2023/03/31	2	140.50	31	140.35	141.00	-29	7,282	-0.40%
2023/03/30	31	141.55	0	0.00	142.00	31	7,269	0.43%
2023/03/29	11	143.45	12	142.88	142.50	-1	7,205	-0.01%
2023/03/28	17	141.68	23.9	144.12	142.00	-6.9	6,912	-0.10%
2023/03/27	19.9	146.65	16	147.09	148.50	3.9	6,662	0.06%
2023/03/24	2	138.50	4	138.25	142.50	-2	6,298	-0.03%
2023/03/23	26	139.52	13.5	139.93	138.50	12.5	6,175	0.20%
2023/03/22	26	132.13	46	132.37	136.50	-20	5,757	-0.35%
2023/03/21	15	123.77	27.2	124.80	126.50	-12.1	5,149	-0.24%
2023/03/20	5	120.30	7	120.21	119.00	-2	4,971	-0.04%
2023/03/17	1	116.00	0	0.00	115.50	1	4,812	0.02%
2023/03/16	2	115.25	16	115.13	115.00	-14	4,838	-0.29%
2023/03/15	12	115.08	13	114.15	114.50	-1	5,047	-0.02%
2023/03/14	20	110.50	20	109.50	109.50	0	5,272	0.00%
2023/03/13	0	115.00	0	0.00	112.50	0	5,747	0.00%
2023/03/10	21.1	113.50	23	113.50	113.50	-2	5,772	-0.03%
2023/03/09	20	119.50	11	117.77	117.50	9	5,772	0.16%
2023/03/07	0	0.00	1	118.00	118.00	-1	5,778	-0.02%
2023/03/06	0.1	119.00	2	119.50	119.50	-1.9	5,804	-0.03%
2023/03/03	0.1	119.00	0	0.00	118.50	0.1	5,809	0.00%
2023/03/02	9	117.78	4	118.50	119.00	5	5,902	0.08%
2023/03/01	7.3	117.12	3	116.50	119.00	4.3	6,022	0.07%
2023/02/24	10	122.00	5	121.40	120.50	5	6,042	0.08%
2023/02/22	0	112.50	1	115.00	115.00	-1	5,678	-0.02%
2023/02/21	0	0.00	2	115.25	115.00	-2	5,652	-0.04%
2023/02/20	1	113.00	0	113.50	114.50	1	5,686	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/15	0	0.00	16.2	116.00	115.00	-16.2	5,991	-0.27%
2023/02/13	1	116.00	3	116.66	117.50	-2	5,961	-0.03%
2023/02/10	4	115.50	1	118.00	115.50	3	5,934	0.05%
2023/02/09	1	115.50	3	116.50	116.00	-2	5,894	-0.03%
2023/02/08	0	0.00	2.2	115.27	115.00	-2.2	5,839	-0.04%
2023/02/07	2	109.75	0	0.00	110.50	2	5,763	0.03%
2023/02/06	0	112.50	0	0.00	111.50	0	5,778	0.00%
2023/02/03	5	112.30	0	0.00	112.00	5	5,698	0.09%
2023/02/02	4	108.88	12	110.33	112.00	-8	5,683	-0.14%
2023/02/01	8	105.13	3	107.00	107.50	5	5,661	0.09%
2023/01/31	5.2	106.00	2	106.00	106.00	3.2	5,633	0.06%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/13	0	108.00	0	0.00	107.00	0	5,815	0.00%
2023/01/12	0	110.00	0	0.00	109.50	0	5,908	0.00%
2023/01/11	0	110.00	0	0.00	110.50	0	5,982	0.00%
2023/01/06	1	106.50	1	106.50	107.50	0	6,241	0.00%
2023/01/05	0	111.50	13	111.58	108.50	-13	6,307	-0.21%
2023/01/04	7	112.86	0	0.00	112.00	7	6,428	0.11%
2023/01/03	10	113.00	5	112.50	112.50	5	6,547	0.08%
2022/12/30	1	111.00	2	112.00	112.00	-1	6,705	-0.01%
2022/12/29	1	107.50	2	108.00	110.00	-1	6,950	-0.01%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/27	0	0.00	0	112.00	112.00	0	7,296	0.00%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/23	1	110.50	5	111.00	111.00	-4	7,421	-0.05%
2022/12/22	1	110.50	0	0.00	113.00	1	7,479	0.01%
2022/12/21	0	0.00	1	110.50	109.00	-1	7,492	-0.01%
2022/12/20	0.1	111.00	0	0.00	111.50	0.1	7,465	0.00%
2022/12/19	3	111.66	2	111.25	112.00	1	7,423	0.01%
2022/12/16	1	114.50	1	116.50	115.00	0	7,354	0.00%
2022/12/15	4	117.88	3	117.00	116.50	1	7,274	0.01%
2022/12/14	1	115.50	2	115.75	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	3	115.17	2	113.50	114.50	1	7,364	0.01%
2022/12/09	1.2	113.33	5	114.70	115.50	-3.8	7,331	-0.05%
2022/12/08	7	112.36	1	112.00	113.50	6	7,301	0.08%
2022/12/07	9.1	116.59	4	119.63	112.50	5.1	7,291	0.07%
2022/12/06	35	125.91	19	125.00	124.00	16	7,067	0.23%
2022/12/05	6	124.00	27	123.72	127.00	-21	6,830	-0.31%
2022/12/02	1	115.50	0	116.50	115.50	1	6,412	0.02%
2022/12/01	1	114.00	1	115.00	114.50	0	6,418	0.00%
2022/11/30	0	0.00	2	113.50	113.00	-2	6,380	-0.03%
2022/11/29	0	0.00	8	112.00	112.00	-8	6,350	-0.13%
2022/11/28	4	111.00	1	110.50	111.50	3	6,341	0.05%
2022/11/25	2	110.25	1	111.50	109.00	1	6,329	0.02%
2022/11/24	13	110.38	7.1	109.68	111.00	5.9	6,331	0.09%
2022/11/23	1	110.50	1.8	109.64	110.00	-0.8	6,288	-0.01%
2022/11/22	3	108.50	5	107.50	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	2	103.00	104.00	-2	6,102	-0.03%
2022/11/18	0	0.00	5	103.50	102.00	-5	6,164	-0.08%
2022/11/17	0.2	103.50	0	0.00	103.00	0.2	6,154	0.00%
2022/11/16	1	101.50	2	102.75	102.00	-1	6,146	-0.02%
2022/11/15	9.1	101.13	7	102.36	102.00	2.1	6,109	0.03%
2022/11/14	17.5	104.66	8	108.63	104.50	9.5	6,180	0.15%
2022/11/11	8	109.94	10	111.00	110.00	-2	6,032	-0.03%
2022/11/10	7	105.93	1	107.00	106.00	6	5,932	0.10%
2022/11/09	1	110.50	2	110.50	108.00	-1	6,009	-0.02%
2022/11/08	2	108.75	2	109.25	106.00	0	6,054	0.00%
2022/11/04	6	105.42	3	105.33	106.00	3	6,176	0.05%
2022/11/03	1	105.00	9	104.94	106.50	-8	6,505	-0.12%
2022/11/02	1	104.00	2	102.25	104.00	-1	6,677	-0.01%
2022/11/01	2	102.50	7	102.21	102.50	-5	6,835	-0.07%
2022/10/31	4	102.75	5	103.10	102.00	-1	7,005	-0.01%
2022/10/28	3	101.33	19	101.53	101.00	-16	7,098	-0.23%
2022/10/27	58	99.02	42	99.46	99.90	16	7,025	0.23%
2022/10/26	9	93.33	6	94.30	93.60	3	6,961	0.04%
2022/10/25	7	94.63	7	94.66	94.50	0	7,021	0.00%
2022/10/24	7	96.81	5	98.16	96.30	2	7,034	0.03%
2022/10/21	2	95.85	1	98.00	95.40	1	7,232	0.01%
2022/10/20	5	97.70	3	100.07	98.80	2	7,298	0.03%
2022/10/19	7	100.43	2	101.25	100.50	5	7,443	0.07%
2022/10/18	3	101.80	6	102.83	101.50	-3	7,728	-0.04%
2022/10/17	5	100.26	8	101.31	101.50	-3	7,676	-0.04%
2022/10/14	13	106.73	11	106.18	105.00	2	7,668	0.03%
2022/10/13	6	105.00	3	105.83	103.50	3	7,679	0.04%
2022/10/12	2	108.00	1	107.50	107.00	1	7,677	0.01%
2022/10/11	13.1	106.42	7	103.79	104.00	6.1	7,667	0.08%
2022/10/07	22	113.27	15	111.57	110.50	7	7,651	0.09%
2022/10/06	58	114.91	87	115.75	116.00	-29	7,630	-0.38%
2022/10/05	157	120.29	134	120.48	119.50	23	7,570	0.30%	大買/大賣/
2022/10/04	6	111.08	2	113.50	114.00	4	7,428	0.05%
2022/10/03	2	108.25	1	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	111.50	111.50	-1	7,715	-0.01%
2022/09/29	6	111.08	14	108.61	108.00	-8	7,874	-0.10%
2022/09/28	12	112.46	2	110.50	109.00	10	7,978	0.13%
2022/09/27	4	111.13	6	113.50	116.00	-2	7,948	-0.03%
2022/09/26	6	111.75	3	113.50	111.00	3	8,022	0.04%
2022/09/23	0	0.00	17	116.53	115.50	-17	8,156	-0.21%
2022/09/22	5	115.00	2	114.50	115.00	3	8,172	0.04%
2022/09/21	5	117.00	5.1	117.77	116.00	-0.1	8,174	0.00%
2022/09/20	14	114.89	36	116.44	117.00	-22	8,159	-0.27%
2022/09/19	2	113.50	3	113.83	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	1.2	114.90	113.50	-1.2	8,157	-0.01%
2022/09/15	5.2	113.77	8	114.19	113.50	-2.8	8,205	-0.03%
2022/09/14	2	110.75	5	113.30	113.50	-3	8,289	-0.04%
2022/09/13	6	113.50	3	113.33	113.00	3	8,435	0.04%
2022/09/12	10	111.55	9.1	111.95	112.00	0.9	8,485	0.01%
2022/09/08	13	106.08	15	108.03	107.50	-2	8,486	-0.02%
2022/09/07	1	100.50	2	104.00	105.50	-1	8,494	-0.01%
2022/09/06	1	103.00	0	0.00	102.00	1	8,492	0.01%
2022/09/05	0	0.00	1	104.00	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	5.1	106.39	9	106.33	105.50	-3.9	8,692	-0.04%
2022/08/31	7	107.79	3.2	108.31	108.50	3.8	8,743	0.04%
2022/08/30	15.5	107.84	11	107.59	107.50	4.5	8,780	0.05%
2022/08/29	24	107.75	59	107.80	108.00	-35	8,954	-0.39%
2022/08/26	16.5	112.63	5	112.50	113.00	11.5	8,986	0.13%
2022/08/25	4.2	113.74	8.1	113.47	112.00	-3.9	8,989	-0.04%
2022/08/24	17.1	117.15	4	117.00	117.00	13.1	8,989	0.15%
2022/08/23	8	116.56	16	117.63	117.50	-8	9,067	-0.09%
2022/08/22	3	114.50	5	116.40	117.00	-2	9,174	-0.02%
2022/08/19	10	117.40	4	118.00	117.00	6	9,415	0.06%
2022/08/18	6	119.08	12	119.46	119.50	-6	9,735	-0.06%
2022/08/17	8	119.19	4.5	118.73	119.00	3.5	10,238	0.03%
2022/08/16	7	120.43	5.1	121.07	119.00	1.9	10,639	0.02%
2022/08/15	8	118.19	10.3	119.47	119.50	-2.3	10,651	-0.02%
2022/08/12	6	113.58	7	116.57	117.50	-1	10,695	-0.01%
2022/08/11	9.5	113.63	20	113.88	114.50	-10.5	10,707	-0.10%
2022/08/10	24.1	115.24	6	112.50	112.50	18.1	10,693	0.17%
2022/08/09	3	118.00	11	119.14	119.00	-8	10,339	-0.08%
2022/08/08	23	117.59	18	117.94	118.00	5	10,169	0.05%
2022/08/05	21	112.10	17	112.29	112.50	4	10,008	0.04%
2022/08/04	10	112.90	9	112.83	113.00	1	9,857	0.01%
2022/08/03	17	113.91	7	114.86	115.00	10	9,804	0.10%
2022/08/02	2	113.25	10	114.55	115.00	-8	9,884	-0.08%
2022/08/01	18	116.94	10	116.45	115.50	8	9,904	0.08%
2022/07/29	3	117.50	8	118.56	118.00	-5	9,828	-0.05%
2022/07/28	49	116.69	60	115.91	117.00	-11	9,825	-0.11%
2022/07/27	14	114.54	28	115.36	116.00	-14	9,627	-0.15%
2022/07/26	35	113.46	23	113.54	114.00	12	9,545	0.13%
2022/07/25	7	111.07	29.4	110.36	112.50	-22.4	9,366	-0.24%
2022/07/22	3	105.17	1	104.50	104.50	2	9,081	0.02%
2022/07/21	11	104.05	10	104.80	105.50	1	9,142	0.01%
2022/07/20	23	105.80	16	104.81	105.00	7	9,118	0.08%
2022/07/19	5	103.30	6	105.08	105.00	-1	9,191	-0.01%
2022/07/18	8	102.88	7	102.93	104.00	1	9,222	0.01%
2022/07/15	7.1	100.42	8	101.19	101.00	-0.9	9,329	-0.01%
2022/07/14	5	100.06	5	100.14	101.00	0	9,371	0.00%
2022/07/13	14	98.86	11	97.34	96.80	3	9,530	0.03%
2022/07/12	3	96.47	7	96.09	96.00	-4	9,385	-0.04%
2022/07/11	15	98.44	10	98.50	98.40	5	9,361	0.05%
2022/07/08	3	94.37	21	94.16	96.10	-18	9,174	-0.20%
2022/07/07	39	83.02	47	83.74	87.40	-8	9,072	-0.09%
2022/07/06	18	83.93	16	84.07	82.60	2	8,964	0.02%
2022/07/05	5	85.92	5	86.82	87.20	0	9,052	0.00%
2022/07/04	2	85.80	3	86.77	85.30	-1	9,143	-0.01%
2022/07/01	7	90.00	2	88.35	86.90	5	9,169	0.05%
2022/06/30	9	94.40	11	93.35	93.10	-2	9,079	-0.02%
2022/06/29	4	96.65	2	97.30	97.10	2	9,182	0.02%
2022/06/28	8	99.15	6	99.55	98.60	2	9,461	0.02%
2022/06/27	2	99.10	15	99.41	99.90	-13	10,427	-0.12%
2022/06/24	2	94.70	5	95.20	95.40	-3	10,640	-0.03%
2022/06/23	3	93.57	8.2	94.21	93.90	-5.2	10,989	-0.05%
2022/06/22	13	95.62	9.1	94.08	92.60	3.9	11,371	0.03%
2022/06/21	26	96.88	26	97.65	98.10	0	11,436	0.00%
2022/06/20	12	100.08	6	100.83	98.00	6	11,817	0.05%
2022/06/17	12.1	103.66	13.1	103.59	103.00	-1	12,397	-0.01%
2022/06/16	8.1	107.52	18	107.14	103.50	-9.9	12,956	-0.08%
2022/06/15	5.1	106.39	6	108.17	106.00	-0.9	13,337	-0.01%
2022/06/14	5	106.90	7	107.14	108.00	-2	13,563	-0.01%
2022/06/13	4.1	102.02	4	104.63	106.00	0.1	13,810	0.00%
2022/06/10	2.3	103.91	4	103.75	105.00	-1.7	14,157	-0.01%
2022/06/09	23.1	105.04	1	105.00	105.00	22.1	14,408	0.15%
2022/06/08	0	0.00	4	107.88	107.50	-4	14,810	-0.03%
2022/06/07	16.2	107.21	13	107.54	108.00	3.2	15,523	0.02%
2022/06/06	18	110.86	8	110.94	111.00	10	15,767	0.06%
2022/06/02	16	112.56	8	113.00	112.00	8	16,055	0.05%
2022/06/01	14	112.54	11	113.36	112.50	3	16,225	0.02%
2022/05/31	18	112.64	8	112.50	113.00	10	16,439	0.06%
2022/05/30	12	113.75	3	114.83	114.50	9	16,554	0.05%
2022/05/27	42	115.15	23	115.63	113.50	19	16,680	0.11%
2022/05/26	20	118.10	45	117.90	117.00	-25	16,551	-0.15%
2022/05/25	5	114.70	125	118.03	118.00	-120	16,330	-0.73%	大賣/鉅額交易
2022/05/24	39	114.74	48	111.72	109.00	-9	16,110	-0.06%
2022/05/23	2	110.75	6	112.17	112.00	-4	16,307	-0.02%
2022/05/20	9	111.56	12.4	111.05	109.50	-3.4	16,605	-0.02%
2022/05/19	2.4	108.42	4	109.75	111.00	-1.6	16,725	-0.01%
2022/05/18	9	108.28	12	108.96	109.00	-3	17,036	-0.02%
2022/05/17	1	105.00	3	105.67	105.00	-2	17,376	-0.01%
2022/05/16	0	0.00	1	104.50	104.50	-1	17,465	-0.01%
2022/05/13	0	0.00	1	103.50	105.00	-1	17,601	-0.01%
2022/05/12	1	102.50	0	102.50	102.00	1	17,747	0.01%
2022/05/11	1	106.00	1	103.50	103.50	0	18,072	0.00%
2022/05/10	2	104.25	7	105.00	105.50	-5	18,149	-0.03%
2022/05/09	7	102.00	2	102.50	101.00	5	18,376	0.03%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	11	107.55	2	108.25	108.00	9	18,938	0.05%
2022/05/04	0	0.00	1	105.00	105.00	-1	19,012	-0.01%
2022/04/29	2	105.75	2	107.00	104.50	0	19,729	0.00%
2022/04/28	10	103.15	10	103.90	103.50	0	20,507	0.00%
2022/04/27	4	100.43	8	101.50	104.00	-4	21,072	-0.02%
2022/04/26	32	106.27	7	105.50	103.00	25	21,428	0.12%
2022/04/25	17	104.18	13	105.31	105.00	4	21,669	0.02%
2022/04/22	7	109.57	3	110.17	107.00	4	21,647	0.02%
2022/04/21	12	112.04	16	111.34	113.50	-4	21,616	-0.02%
2022/04/20	0	0.00	8	108.38	107.50	-8	21,379	-0.04%
2022/04/19	24	109.31	30	107.25	106.00	-6	21,257	-0.03%
2022/04/18	2	104.00	2	106.50	103.50	0	20,999	0.00%
2022/04/15	8	105.69	11	105.32	104.50	-3	20,972	-0.01%
2022/04/14	19	108.37	3	108.50	108.00	16	20,931	0.08%
2022/04/13	5	105.90	15	105.00	105.50	-10	20,946	-0.05%
2022/04/12	4	107.00	10	106.00	105.50	-6	20,977	-0.03%
2022/04/11	21.4	105.40	13	107.08	106.50	8.4	20,947	0.04%
2022/04/08	17	110.97	13	111.77	112.00	4	20,789	0.02%
2022/04/07	22.3	113.65	20	113.25	111.00	2.3	20,651	0.01%
2022/04/06	40.3	113.79	39	114.23	113.00	1.3	20,526	0.01%
2022/04/01	47	114.39	28	113.98	114.50	19	20,440	0.09%
2022/03/31	35	118.21	37	119.01	116.50	-2	20,269	-0.01%
2022/03/30	109	120.92	101.5	121.68	117.00	7.5	19,995	0.04%	大買/大賣/
2022/03/29	21	119.78	20	118.58	116.50	1	19,004	0.01%
2022/03/28	31	117.52	51	117.73	119.00	-20	18,706	-0.11%
2022/03/25	68	113.74	66	114.82	117.00	2	18,350	0.01%
2022/03/24	28	113.04	16	111.91	111.50	12	17,934	0.07%
2022/03/23	59.5	116.76	47.5	115.90	115.00	12	17,788	0.07%
2022/03/22	43	116.46	50	116.57	118.00	-7	17,269	-0.04%
2022/03/21	61.5	111.33	52	111.18	112.50	9.5	16,587	0.06%
2022/03/18	83	107.86	99.3	108.58	110.00	-16.3	15,987	-0.10%
2022/03/17	53	106.13	43	106.13	106.50	10	15,551	0.06%
2022/03/16	69	106.05	34	106.10	106.00	35	15,400	0.23%
2022/03/15	62.3	109.96	40	110.28	106.00	22.3	15,788	0.14%
2022/03/14	98	120.34	156	123.08	117.00	-58	15,461	-0.38%	大賣/
2022/03/11	298	122.05	302	122.06	122.50	-4	15,218	-0.03%	大買/大賣/
2022/03/10	164	118.79	85	120.26	119.50	79	14,819	0.53%	大買/
2022/03/09	36	109.83	34	114.28	116.00	2	14,134	0.01%
2022/03/08	38	108.04	37	107.77	105.50	1	13,742	0.01%
2022/03/07	36	108.15	22	106.41	105.50	14	13,508	0.10%
2022/03/04	26	114.40	32	114.00	113.00	-6	13,440	-0.04%
2022/03/03	32	111.27	28	112.05	112.00	4	13,288	0.03%
2022/03/02	19	108.71	21	107.76	108.50	-2	13,178	-0.02%
2022/03/01	13	110.19	12	111.08	111.00	1	13,077	0.01%
2022/02/25	43	111.59	8	111.94	110.00	35	13,177	0.27%
2022/02/24	11	113.00	16	112.97	113.00	-5	13,279	-0.04%
2022/02/23	39	114.22	41	114.87	114.50	-2	13,465	-0.01%
2022/02/22	23	110.63	26	111.37	110.00	-3	13,330	-0.02%
2022/02/21	12	109.50	8	110.13	110.00	4	13,121	0.03%
2022/02/18	19	112.13	12	112.08	114.00	7	12,934	0.05%
2022/02/17	20	110.68	86	111.40	112.50	-66	12,625	-0.52%
2022/02/16	8	104.19	14	103.43	103.00	-6	12,365	-0.05%
2022/02/15	18	105.81	5	104.80	103.00	13	12,811	0.10%
2022/02/14	9	105.83	9	106.61	105.50	0	13,044	0.00%
2022/02/11	30	106.37	39	106.97	106.00	-9	13,289	-0.07%
2022/02/10	7.2	103.67	24	104.44	104.00	-16.8	13,683	-0.12%
2022/02/09	8.1	103.67	12	103.67	106.00	-3.9	13,551	-0.03%
2022/02/08	25.2	98.72	32	98.38	101.50	-6.8	13,291	-0.05%
2022/02/07	18	93.66	10	93.23	95.40	8	12,990	0.06%
2022/01/26	11	92.24	15	91.96	92.80	-4	12,748	-0.03%
2022/01/25	21	94.05	22	93.95	92.30	-1	12,853	-0.01%
2022/01/24	104	97.20	106	96.51	95.00	-2	12,721	-0.02%	大買/大賣/
2022/01/21	33.5	99.49	81	99.20	99.20	-47.5	12,384	-0.38%
2022/01/20	48	96.70	39	96.81	98.00	9	11,863	0.08%
2022/01/19	33	94.68	62	94.58	95.70	-29	11,540	-0.25%
2022/01/18	12	90.83	21	91.34	91.20	-9	11,474	-0.08%
2022/01/17	6	86.40	6.1	88.49	89.20	-0.1	11,991	0.00%
2022/01/14	19.1	83.14	9	83.62	83.90	10.1	13,041	0.08%
2022/01/13	1	87.00	1	85.90	86.10	0	13,178	0.00%
2022/01/11	3	87.20	0	0.00	86.90	3	13,280	0.02%
2022/01/10	5	87.20	14	86.83	87.40	-9	13,273	-0.07%
2022/01/07	6	87.42	9	86.56	86.30	-3	13,285	-0.02%
2022/01/06	8	88.26	6	88.90	89.50	2	13,263	0.02%
2022/01/05	4	89.53	11	89.95	90.20	-7	13,306	-0.05%
2022/01/04	13	89.88	6	90.18	88.80	7	13,290	0.05%
2022/01/03	3	89.77	1	90.20	89.00	2	13,260	0.02%
2021/12/30	0	0.00	2	88.15	88.20	-2	13,268	-0.02%
2021/12/29	1	88.40	1	89.10	88.70	0	13,371	0.00%
2021/12/28	0	0.00	5	88.30	87.70	-5	13,504	-0.04%
2021/12/27	1	87.70	5	88.10	87.50	-4	13,660	-0.03%
2021/12/24	1	88.20	1	88.00	87.70	0	13,957	0.00%
2021/12/23	1	87.20	2	87.50	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	2	86.75	87.10	-2	14,289	-0.01%
2021/12/21	17	85.62	4.1	86.29	86.00	12.9	14,801	0.09%
2021/12/20	5	85.60	5	85.14	85.10	0	15,089	0.00%
2021/12/17	5	87.36	3	88.47	86.90	2	15,701	0.01%
2021/12/16	11	88.92	14	88.59	89.20	-3	16,278	-0.02%
2021/12/15	9	86.83	4	87.13	86.70	5	16,645	0.03%
2021/12/14	22	87.15	2	86.90	87.00	20	16,959	0.12%
2021/12/13	10.1	87.81	5	88.72	89.10	5.1	17,018	0.03%
2021/12/10	7	88.11	1	87.80	87.80	6	16,987	0.04%
2021/12/09	63	92.22	177	92.96	88.70	-114	16,870	-0.68%	大賣/鉅額交易
2021/12/08	1	89.30	2	89.40	89.30	-1	16,151	-0.01%
2021/12/07	2	87.95	5	88.16	87.60	-3	16,191	-0.02%
2021/12/06	4	89.10	5	88.88	89.20	-1	16,177	-0.01%
2021/12/03	3	88.03	13	88.08	87.70	-10	16,217	-0.06%
2021/12/02	3	86.33	10	87.04	86.00	-7	16,447	-0.04%
2021/12/01	7	88.91	0	0.00	88.50	7	16,551	0.04%
2021/11/30	3	88.20	17	87.92	88.40	-14	16,673	-0.08%
2021/11/29	4	84.40	11.5	83.80	86.50	-7.5	16,724	-0.04%
2021/11/26	34	84.64	1	84.50	85.40	33	16,819	0.20%
2021/11/25	20	86.12	32	86.02	85.80	-12	16,717	-0.07%
2021/11/24	55	88.52	21	88.22	87.30	34	16,584	0.21%
2021/11/23	49	89.55	31.1	89.33	89.50	17.9	16,358	0.11%
2021/11/22	85	88.73	25	88.82	88.40	60	15,994	0.38%
2021/11/19	44	87.71	37	87.77	87.60	7	15,509	0.05%
2021/11/18	3	84.20	12	83.81	83.50	-9	15,085	-0.06%
2021/11/17	10	81.83	15	82.27	82.50	-5	14,939	-0.03%
2021/11/16	11	81.50	23	81.73	82.00	-12	14,907	-0.08%
2021/11/15	25.5	81.16	21	81.75	81.20	4.5	14,880	0.03%
2021/11/12	67	83.64	32	83.65	81.50	35	14,743	0.24%
2021/11/11	51	90.31	42.1	89.63	89.40	8.9	14,245	0.06%
2021/11/10	68.1	87.19	59.4	87.24	88.40	8.7	14,017	0.06%
2021/11/09	28.1	85.59	36.8	85.40	87.50	-8.7	13,647	-0.06%
2021/11/08	6	80.28	2.2	79.88	80.40	3.8	12,955	0.03%
2021/11/05	1	80.40	13	79.73	80.90	-12	13,030	-0.09%
2021/11/04	6.2	80.66	6.4	80.48	80.10	-0.2	13,254	0.00%
2021/11/03	1	80.70	9	81.12	81.30	-8	13,560	-0.06%
2021/11/02	33	82.73	32	80.82	80.20	1	13,624	0.01%
2021/11/01	8.1	82.69	12	82.73	82.20	-3.9	13,410	-0.03%
2021/10/29	9	82.20	19	82.14	82.90	-10	13,341	-0.07%
2021/10/28	30	82.74	8	82.25	81.00	22	13,297	0.17%
2021/10/27	10	80.62	18	81.38	82.10	-8	13,022	-0.06%
2021/10/26	26	81.78	61	81.90	82.10	-35	12,753	-0.27%
2021/10/25	108	84.54	86	84.65	84.30	22	12,388	0.18%	大買/
2021/10/22	19	83.14	151.1	84.13	85.00	-132.1	11,636	-1.13%	大賣/鉅額交易
2021/10/21	17	78.42	6	77.72	77.30	11	10,514	0.10%
2021/10/20	0	0.00	16	75.04	75.50	-16	10,320	-0.16%
2021/10/19	20	75.05	9	74.67	75.60	11	10,344	0.11%
2021/10/18	5	72.64	12	73.37	73.10	-7	10,344	-0.07%
2021/10/15	0	73.00	8	73.04	72.90	-8	10,439	-0.08%
2021/10/14	34	71.77	4	72.63	71.40	30	10,632	0.28%
2021/10/13	25	72.44	8	73.61	71.80	17	10,700	0.16%
2021/10/12	27	73.46	0	0.00	73.00	27	10,765	0.25%
2021/10/08	2	76.00	4	75.80	75.90	-2	10,816	-0.02%
2021/10/07	3	76.23	3	76.27	76.50	0	10,886	0.00%
2021/10/06	20	75.25	21	73.81	73.80	-1	11,078	-0.01%
2021/10/05	40	75.20	2	72.20	75.60	38	11,232	0.34%
2021/10/04	18	74.07	18	74.75	73.60	0	11,267	0.00%
2021/10/01	16	76.40	22	74.90	73.60	-6	11,609	-0.05%
2021/09/30	2	78.60	13	78.56	79.20	-11	11,868	-0.09%
2021/09/29	36	79.33	43.2	79.30	79.00	-7.1	11,895	-0.06%
2021/09/28	54.1	81.50	45.2	80.79	79.80	8.9	11,976	0.07%
2021/09/27	31	84.20	25	84.24	84.30	6	11,730	0.05%
2021/09/24	79.1	83.56	34.3	83.43	83.70	44.8	11,591	0.39%
2021/09/23	27	81.24	157.3	81.40	83.30	-130.3	11,156	-1.17%	大賣/鉅額交易
2021/09/22	28	79.15	29	79.56	79.80	-1	10,860	-0.01%
2021/09/17	10	78.19	52	78.38	78.80	-42	10,794	-0.39%
2021/09/16	1	76.30	5	75.98	76.30	-4	10,785	-0.04%
2021/09/15	2	74.70	4	74.23	73.90	-2	11,133	-0.02%
2021/09/14	4	74.70	3	75.03	74.70	1	11,581	0.01%
2021/09/13	9	75.59	0	0.00	74.30	9	12,616	0.07%
2021/09/10	7	76.44	11	75.29	75.30	-4	13,771	-0.03%
2021/09/09	8.1	75.00	5	74.50	75.10	3.1	14,436	0.02%
2021/09/08	9	74.03	8	73.46	73.50	1	14,454	0.01%
2021/09/07	14	76.96	11	76.31	76.60	3	14,388	0.02%
2021/09/06	2.1	76.98	8	76.54	76.40	-6	14,153	-0.04%
2021/09/03	24	76.15	17	75.48	75.30	7	14,045	0.05%
2021/09/02	7	74.21	14	74.93	74.90	-7	14,085	-0.05%
2021/09/01	13	72.25	28	72.76	73.10	-15	14,587	-0.10%
2021/08/31	11	69.45	16	69.64	69.50	-5	15,460	-0.03%
2021/08/30	1	68.80	2	69.00	69.70	-1	15,755	-0.01%
2021/08/27	8	69.08	9	69.14	69.00	-1	15,842	-0.01%
2021/08/26	30	69.79	10	69.80	69.80	20	15,894	0.13%
2021/08/25	0	0.00	7	70.39	70.50	-7	16,004	-0.04%
2021/08/24	15.1	69.83	5	69.80	69.80	10.1	16,100	0.06%
2021/08/23	1	72.20	12	72.17	72.40	-11	16,291	-0.07%
2021/08/20	0	0.00	4	70.88	70.90	-4	16,409	-0.02%
2021/08/19	11	70.79	18	70.61	69.80	-7	16,604	-0.04%
2021/08/18	5	68.68	14	70.17	70.70	-9	16,603	-0.05%
2021/08/17	6	68.22	5	68.28	67.80	1	16,693	0.01%
2021/08/16	24	68.38	14	68.91	69.50	10	16,721	0.06%
2021/08/13	15	71.62	10	71.09	71.00	5	16,674	0.03%
2021/08/12	27	72.24	12	73.00	72.50	15	16,647	0.09%
2021/08/11	20.1	72.48	6	72.50	72.30	14.1	16,658	0.08%
2021/08/10	35.2	73.56	8	75.14	73.00	27.2	16,637	0.16%
2021/08/09	44	77.76	21.1	78.85	76.80	23	16,444	0.14%
2021/08/06	7	78.81	12	77.68	79.40	-5	16,208	-0.03%
2021/08/05	4	76.70	0	0.00	76.80	4	16,215	0.02%
2021/08/04	17.2	77.98	6	78.58	77.80	11.2	16,376	0.07%
2021/08/03	13	76.88	24	76.16	77.70	-11	16,493	-0.07%
2021/08/02	10	74.22	9	74.70	75.00	1	16,477	0.01%
2021/07/30	20	74.08	10	74.52	75.20	10	16,684	0.06%
2021/07/29	6	74.12	2	74.20	74.90	4	16,839	0.02%
2021/07/28	30	72.99	53	73.75	74.80	-23	17,040	-0.13%
2021/07/27	27	75.06	14	75.76	75.10	13	17,077	0.08%
2021/07/26	14	75.79	11	75.82	75.60	3	17,193	0.02%
2021/07/23	22	74.99	18.1	75.68	74.80	3.9	17,292	0.02%
2021/07/22	20	75.21	11.3	75.77	75.00	8.7	17,352	0.05%
2021/07/21	22	75.50	17	76.36	74.60	5	17,580	0.03%
2021/07/20	39	74.92	19	75.40	75.30	20	17,663	0.11%
2021/07/19	24	77.98	18	78.84	77.70	6	17,492	0.03%
2021/07/16	29	79.13	33	79.73	79.30	-4	17,445	-0.02%
2021/07/15	29.1	79.71	22	79.07	79.10	7.1	17,289	0.04%
2021/07/14	25.1	79.71	17	80.40	80.50	8.1	17,237	0.05%
2021/07/13	21.1	80.29	50	81.05	79.80	-28.9	17,153	-0.17%
2021/07/12	38.2	78.82	58	78.64	79.00	-19.8	16,887	-0.12%
2021/07/09	47	80.57	55.3	81.25	80.40	-8.3	16,634	-0.05%
2021/07/08	66.4	83.12	106	82.88	82.70	-39.6	16,545	-0.24%	大賣/
2021/07/07	92	81.19	104.3	80.60	82.10	-12.3	16,131	-0.08%	大賣/
2021/07/06	80	77.72	18	78.39	77.60	62	15,659	0.40%
2021/07/05	51	79.81	34.2	80.07	79.00	16.8	15,786	0.11%
2021/07/02	44.1	77.90	32	78.93	78.70	12.1	15,915	0.08%
2021/07/01	17	80.18	18	80.99	79.50	-1	15,787	-0.01%
2021/06/30	41	80.24	23	81.47	80.70	18	15,668	0.11%
2021/06/29	66	80.71	37	81.14	81.00	29	15,594	0.19%
2021/06/28	63	81.44	59	80.93	81.10	4	15,419	0.03%
2021/06/25	43	80.69	43	81.99	80.70	0	15,092	0.00%
2021/06/24	49	83.11	50	83.83	82.30	-1	14,843	-0.01%
2021/06/23	77	81.94	50	81.74	82.00	27	14,480	0.19%
2021/06/22	272	84.06	230	83.91	82.00	42	14,077	0.30%	大買/大賣/
2021/06/21	97	78.74	137.1	79.09	82.00	-40.1	13,136	-0.30%	大賣/
2021/06/18	36	75.35	118.4	74.35	77.20	-82.4	12,122	-0.68%	大賣/
2021/06/17	2	70.70	3	69.40	70.70	-1	11,358	-0.01%
2021/06/16	68	71.09	32	71.40	69.90	36	11,289	0.32%
2021/06/15	8	70.68	12	70.30	70.90	-4	11,253	-0.04%
2021/06/11	10	71.01	2	71.50	70.30	8	11,191	0.07%
2021/06/10	66	71.02	30	71.60	71.60	36	11,122	0.32%
2021/06/09	71.1	72.47	12	72.28	71.10	59.1	10,849	0.54%
2021/06/08	65	75.13	91.1	76.71	75.20	-26.1	10,195	-0.26%
2021/06/07	30	73.51	13.1	72.90	72.00	16.9	9,144	0.18%
2021/06/04	6	71.99	2	72.00	70.30	4	8,890	0.05%
2021/06/03	1	72.60	1	72.50	72.70	0	8,864	0.00%
2021/06/02	1	71.60	3	71.43	71.60	-2	8,812	-0.02%
2021/06/01	12	71.89	2	72.60	72.40	10	8,693	0.12%
2021/05/31	25	73.42	6	73.02	73.40	19	8,592	0.22%
2021/05/28	21	71.19	14	71.69	71.60	7	8,360	0.08%
2021/05/27	24	70.03	62	70.94	70.30	-38	8,232	-0.46%
2021/05/26	0	0.00	8	68.59	68.60	-8	8,139	-0.10%
2021/05/25	1	68.80	6	67.97	68.00	-5	8,104	-0.06%
2021/05/24	9	65.98	6	66.23	66.70	3	7,970	0.04%
2021/05/21	3	62.10	7.1	63.93	64.90	-4.1	7,908	-0.05%
2021/05/20	2	61.90	5	61.64	60.90	-3	7,816	-0.04%
2021/05/19	4	61.38	1	61.90	62.20	3	7,825	0.04%
2021/05/18	0	0.00	2	60.30	61.70	-2	7,774	-0.03%
2021/05/17	8	57.48	7	57.50	57.00	1	7,724	0.01%
2021/05/14	1	59.02	4	60.45	60.30	-3	7,623	-0.04%
2021/05/13	5	56.76	7	57.87	58.30	-2	7,523	-0.03%
2021/05/12	9.1	59.14	19	58.42	57.60	-9.9	7,390	-0.13%
2021/05/11	11	64.36	3	67.20	63.80	8	7,200	0.11%
2021/05/10	4	69.95	0	0.00	69.20	4	7,016	0.06%
2021/05/07	23.1	69.66	8	70.26	69.90	15.1	6,945	0.22%
2021/05/06	24	69.35	3	69.93	69.30	21	6,817	0.31%
2021/05/05	8	69.61	4	70.13	69.20	4	6,649	0.06%
2021/05/04	3	66.37	9	66.81	67.60	-6	6,458	-0.09%
2021/05/03	8	69.49	5	70.38	68.10	3	6,366	0.05%
2021/04/29	11	70.81	37	70.47	71.20	-26	6,258	-0.42%
2021/04/28	9	70.78	7	70.61	71.70	2	6,246	0.03%
2021/04/27	5.3	70.77	12.1	71.31	70.50	-6.8	6,318	-0.11%
2021/04/26	3	69.20	11	68.85	69.60	-8	6,166	-0.13%
2021/04/23	1	66.90	18	66.48	66.60	-17	6,249	-0.27%
2021/04/22	6	67.98	5	68.20	66.60	1	6,534	0.02%
2021/04/21	30.1	69.23	2	68.90	69.10	28.1	7,234	0.39%
2021/04/20	3	69.27	6.1	69.62	69.90	-3.1	7,608	-0.04%
2021/04/19	2	68.30	0	0.00	69.20	2	7,852	0.03%
2021/04/16	3	68.17	1	67.90	68.40	2	7,881	0.03%
2021/04/15	0.1	68.00	1	68.20	68.30	-0.9	8,132	-0.01%
2021/04/14	4	67.60	8	67.09	67.80	-4	8,175	-0.05%
2021/04/13	1	69.10	10	69.83	69.10	-9	8,190	-0.11%
2021/04/12	3	69.00	6	69.63	68.70	-3	8,233	-0.04%
2021/04/09	28	70.61	5	70.14	69.50	23	8,411	0.27%
2021/04/08	12	71.48	26	71.84	72.40	-14	8,130	-0.17%
2021/04/07	15	68.75	19	68.36	68.90	-4	7,746	-0.05%
2021/04/06	9	68.08	5	67.82	67.70	4	7,634	0.05%
2021/04/01	12	67.36	0	0.00	67.40	12	7,628	0.16%
2021/03/31	2	67.00	4	67.43	68.20	-2	7,490	-0.03%
2021/03/30	2	66.75	0	0.00	66.70	2	7,394	0.03%
2021/03/29	6	66.93	3	66.80	66.50	3	7,363	0.04%
2021/03/26	4	67.45	5	67.42	67.20	-1	7,317	-0.01%
2021/03/25	4	67.40	4	67.28	67.20	0	7,256	0.00%
2021/03/24	16	66.73	1	67.30	66.20	15	7,234	0.21%
2021/03/23	9	67.10	4	67.10	67.80	5	7,203	0.07%
2021/03/22	3	65.50	12	65.18	65.50	-9	7,134	-0.13%
2021/03/19	1	64.40	14	64.62	64.80	-13	7,195	-0.18%
2021/03/18	1	64.60	1	64.60	65.20	0	7,232	0.00%
2021/03/17	0	65.00	2	64.30	64.40	-2	7,289	-0.03%
2021/03/16	22	63.77	5	63.70	63.80	17	7,470	0.23%
2021/03/15	5	63.46	0	0.00	63.60	5	7,609	0.07%
2021/03/12	6	63.85	7	64.13	64.20	-1	7,722	-0.01%
2021/03/11	11	62.58	1	63.00	63.00	10	7,805	0.13%
2021/03/10	8	61.50	0	0.00	61.30	8	7,857	0.10%
2021/03/09	5.1	62.15	1	62.00	61.40	4.1	7,927	0.05%
2021/03/08	2.1	63.40	1	63.00	63.20	1.1	8,023	0.01%
2021/03/05	9	63.87	2	63.70	63.70	7	8,172	0.09%
2021/03/04	4.1	64.77	2	64.40	64.50	2.1	8,237	0.03%
2021/03/03	2.1	65.29	0	0.00	65.50	2.1	8,315	0.03%
2021/03/02	6.1	65.79	4	66.20	65.60	2.1	8,419	0.02%
2021/02/26	12	67.34	8	67.14	66.40	4	8,549	0.05%
2021/02/25	2	67.35	1	67.80	66.90	1	8,558	0.01%
2021/02/24	1	67.20	1	67.00	66.80	0	8,717	0.00%
2021/02/23	1	67.70	11	68.11	68.20	-10	9,257	-0.11%
2021/02/22	6	68.40	3	68.07	68.70	3	9,584	0.03%
2021/02/19	3	68.33	5	68.52	68.30	-2	9,872	-0.02%
2021/02/18	3	66.97	15	67.25	67.60	-12	10,254	-0.12%
2021/02/17	22.4	67.10	4	66.70	66.90	18.4	10,855	0.17%
2021/02/04	4	64.68	3	64.80	64.30	1	12,974	0.01%
2021/02/03	1	65.50	0	0.00	65.40	1	13,374	0.01%
2021/02/02	3.2	65.62	1	65.70	65.90	2.2	13,777	0.02%
2021/02/01	3	64.83	3	64.80	65.20	0	14,253	0.00%
2021/01/29	4.1	66.70	4	67.00	65.90	0.1	14,457	0.00%
2021/01/28	8.6	66.73	10	67.07	66.10	-1.5	14,525	-0.01%
2021/01/27	1	68.80	0	0.00	68.80	1	14,495	0.01%
2021/01/26	2	69.55	0	0.00	68.30	2	14,520	0.01%
2021/01/25	2	69.85	0	0.00	69.60	2	14,546	0.01%
2021/01/22	1	68.90	8	69.29	70.20	-7	14,602	-0.05%
2021/01/21	14	69.66	8	70.81	69.30	6	14,671	0.04%
2021/01/20	14.1	69.68	13	69.25	68.20	1.1	14,673	0.01%
2021/01/19	4	73.50	12	73.58	72.90	-8	14,604	-0.05%
2021/01/18	47	75.01	43	73.50	73.50	4	14,768	0.03%
2021/01/15	16	74.34	16.1	74.45	74.70	-0.1	14,622	0.00%
2021/01/14	50	74.41	58.1	74.79	75.50	-8.1	14,387	-0.06%
2021/01/13	5	70.80	15	70.28	71.00	-10	13,677	-0.07%
2021/01/12	8	67.98	9	68.41	68.10	-1	13,374	-0.01%
2021/01/11	4	66.87	1	66.90	67.00	3	13,214	0.02%
2021/01/08	4	67.30	9	67.88	67.90	-5	13,389	-0.04%
2021/01/07	11	65.22	11.4	65.60	65.40	-0.4	13,648	0.00%
2021/01/06	14.1	65.81	17	66.12	64.30	-2.9	14,153	-0.02%
2021/01/05	7	65.70	1	65.70	65.70	6	14,123	0.04%
2021/01/04	7.2	64.73	7	65.91	67.50	0.2	14,245	0.00%
2020/12/31	5.1	66.05	0	0.00	66.10	5.1	14,178	0.04%
2020/12/30	5	66.48	2	66.40	66.50	3	14,273	0.02%
2020/12/29	0	0.00	2	67.20	67.00	-2	14,523	-0.01%
2020/12/28	1	67.10	2	66.85	66.80	-1	14,671	-0.01%
2020/12/25	2	67.65	0	0.00	67.60	2	14,938	0.01%
2020/12/24	2	68.30	2	68.70	68.60	0	15,244	0.00%
2020/12/23	0	0.00	6	66.80	67.60	-6	15,581	-0.04%
2020/12/22	2.3	67.54	5	67.28	66.10	-2.8	16,127	-0.02%
2020/12/21	2	66.30	3	66.67	66.70	-1	16,746	-0.01%
2020/12/18	1	67.80	4	67.30	67.40	-3	17,535	-0.02%
2020/12/17	2	68.50	3	68.00	68.10	-1	17,866	-0.01%
2020/12/16	10	67.17	3	67.67	67.10	7	18,054	0.04%
2020/12/15	9	68.18	10	67.60	67.10	-1	18,176	-0.01%
2020/12/14	7	69.49	5	69.26	69.40	2	18,524	0.01%
2020/12/11	15	69.01	9	69.69	69.00	6	18,674	0.03%
2020/12/10	22	69.52	15	69.32	69.00	7	18,797	0.04%
2020/12/09	6	71.73	2	71.20	71.40	4	18,740	0.02%
2020/12/08	4	71.73	32	71.31	72.70	-28	18,731	-0.15%
2020/12/07	6	70.43	0	0.00	70.70	6	18,804	0.03%
2020/12/04	7	71.93	1	72.60	71.00	6	18,833	0.03%
2020/12/03	6	71.48	2	71.85	71.90	4	19,037	0.02%
2020/12/02	5	72.56	4	74.15	72.20	1	19,184	0.01%
2020/12/01	8	72.89	10	73.06	72.50	-2	19,539	-0.01%
2020/11/30	2	74.29	4	74.50	73.90	-2	19,890	-0.01%
2020/11/27	2	74.15	6	74.20	75.00	-4	20,117	-0.02%
2020/11/26	5.1	74.90	2	74.75	74.80	3.1	20,501	0.01%
2020/11/25	9	75.49	26	75.29	74.90	-17	21,382	-0.08%
2020/11/24	6	77.36	8	76.60	76.50	-2	21,732	-0.01%
2020/11/23	8	76.69	7.2	76.78	77.20	0.8	22,195	0.00%
2020/11/20	46	78.15	35	76.98	76.50	11	22,460	0.05%
2020/11/19	9	76.73	11	76.72	77.00	-2	22,771	-0.01%
2020/11/18	17	75.84	54	75.42	75.60	-37	23,466	-0.16%
2020/11/17	67.2	74.99	19	74.36	73.90	48.2	24,136	0.20%
2020/11/16	43	76.77	48	76.61	77.30	-5	25,310	-0.02%
2020/11/13	149.2	76.75	106	76.12	74.90	43.2	25,493	0.17%	大買/大賣/
2020/11/12	86	74.67	113	74.89	77.00	-27	24,786	-0.11%	大賣/
2020/11/11	27	70.66	14	70.66	70.00	13	24,383	0.05%
2020/11/10	32	72.36	22	72.21	71.80	10	25,039	0.04%
2020/11/09	8	72.30	35.3	71.23	71.70	-27.3	25,864	-0.11%
2020/11/06	18	69.48	4	71.00	68.00	14	26,161	0.05%
2020/11/05	15	69.33	3	69.03	69.00	12	26,226	0.05%
2020/11/04	7	67.77	2	67.50	68.40	5	26,856	0.02%
2020/11/03	1	66.60	6	67.28	67.30	-5	26,893	-0.02%
2020/11/02	9	66.23	4	66.35	66.10	5	26,996	0.02%
2020/10/30	2	67.50	0	0.00	67.30	2	27,133	0.01%
2020/10/29	12.1	66.37	6	67.05	68.00	6.1	27,175	0.02%
2020/10/28	13.2	69.52	20	68.22	68.10	-6.9	27,176	-0.03%
2020/10/27	8	70.33	10	70.07	70.10	-2	27,215	-0.01%
2020/10/26	15.1	71.40	12	71.54	70.70	3.1	27,195	0.01%
2020/10/23	7	69.49	41	69.48	69.60	-34	27,086	-0.13%
2020/10/22	4	67.93	11	67.36	68.00	-7	27,254	-0.03%
2020/10/21	7	68.73	0	0.00	68.60	7	27,374	0.03%
2020/10/20	42	70.16	10	69.20	69.20	32	27,694	0.12%
2020/10/19	2	69.35	9	70.04	70.40	-7	28,158	-0.02%
2020/10/16	20	69.17	15	68.37	68.10	5	28,794	0.02%
2020/10/15	44	71.17	27	71.15	70.00	17	29,137	0.06%
2020/10/14	33	72.34	65	72.38	74.50	-32	28,840	-0.11%
2020/10/13	5	69.12	5	69.40	69.90	0	28,733	0.00%
2020/10/12	6	69.77	30	69.38	69.80	-24	29,228	-0.08%
2020/10/08	24	68.76	4	69.00	68.00	20	29,995	0.07%
2020/10/07	15	68.85	18	68.63	69.20	-3	30,206	-0.01%
2020/10/06	10	68.22	10	68.89	68.40	0	30,579	0.00%
2020/10/05	3	66.90	5	66.48	68.00	-2	31,163	-0.01%
2020/09/30	9	65.63	13	65.82	67.10	-4	31,334	-0.01%
2020/09/29	30	66.18	40	65.95	66.40	-10	31,472	-0.03%
2020/09/28	23	64.75	24	65.89	65.00	-1	31,283	0.00%
2020/09/25	109	65.88	114	66.99	65.20	-5	31,030	-0.02%	大買/大賣/
2020/09/24	85	68.40	39	68.05	65.30	46	30,665	0.15%
2020/09/23	88	71.26	125	71.37	71.00	-37	30,315	-0.12%	大賣/
2020/09/22	29	69.37	59	69.61	68.70	-30	29,766	-0.10%
2020/09/21	15	69.37	7	69.13	68.40	8	29,502	0.03%
2020/09/18	19	68.69	19	68.04	67.30	0	29,308	0.00%
2020/09/17	16	68.16	17.1	68.31	67.60	-1.1	29,221	0.00%
2020/09/16	9	66.61	7	66.60	66.40	2	28,932	0.01%
2020/09/15	2	65.65	0	0.00	65.30	2	28,897	0.01%
2020/09/14	5	64.50	66	63.99	64.60	-61	28,820	-0.21%
2020/09/11	4	62.90	6	62.97	62.50	-2	28,735	-0.01%
2020/09/10	6	64.72	6	65.15	64.10	0	28,654	0.00%
2020/09/09	1	64.20	7	64.70	64.20	-6	28,507	-0.02%
2020/09/08	8	64.33	31	64.23	65.00	-23	28,407	-0.08%
2020/09/07	8.1	67.44	18	66.33	66.20	-10	28,177	-0.04%
2020/09/04	11	67.94	19	68.06	68.10	-8	28,119	-0.03%
2020/09/03	23	68.86	10	69.18	67.10	13	27,748	0.05%
2020/09/02	11	67.01	10	67.27	67.80	1	27,642	0.00%
2020/09/01	98	67.40	6	67.62	67.20	92	27,412	0.34%
2020/08/31	35	69.09	50	68.66	70.20	-15	27,002	-0.06%
2020/08/28	58	64.25	28	64.43	64.60	30	26,195	0.11%
2020/08/27	81	68.15	89	67.49	67.40	-8	25,895	-0.03%
2020/08/26	32	67.94	37	67.95	67.70	-5	25,662	-0.02%
2020/08/25	51	66.81	65	66.95	68.50	-14	25,463	-0.05%
2020/08/24	148	65.65	150	65.18	64.70	-2	24,705	-0.01%	大買/大賣/
2020/08/21	127	62.56	134	62.58	63.80	-7	24,012	-0.03%	大買/大賣/
2020/08/20	183	61.55	159	59.03	58.50	24	23,083	0.10%	大買/大賣/
2020/08/19	104	59.82	120	60.19	62.90	-16	21,579	-0.07%	大買/大賣/
2020/08/18	24	56.83	23	57.03	57.20	1	20,906	0.00%
2020/08/17	40	57.05	50	57.37	56.50	-10	20,757	-0.05%
2020/08/14	172	55.87	160	55.98	56.60	12	20,204	0.06%	大買/大賣/
2020/08/13	78	54.01	96.4	54.95	55.60	-18.4	19,182	-0.10%
2020/08/12	22	49.42	52	49.25	50.60	-30	18,005	-0.17%
2020/08/11	29	46.14	2	46.58	46.05	27	17,380	0.16%
2020/08/10	67	49.82	39	49.26	47.20	28	17,219	0.16%
2020/08/07	14	46.88	10	47.02	47.05	4	16,564	0.02%
2020/08/06	4	46.66	1	46.30	46.55	3	16,500	0.02%
2020/08/05	17	46.87	6	47.01	47.30	11	16,438	0.07%
2020/08/04	3	45.32	6	45.62	45.30	-3	16,386	-0.02%
2020/08/03	5	46.02	2	45.85	45.85	3	16,611	0.02%
2020/07/31	21	46.79	12	46.60	47.20	9	16,589	0.05%
2020/07/30	5	46.29	1	46.20	46.25	4	16,571	0.02%
2020/07/29	8	46.66	120	46.92	46.20	-112	16,763	-0.67%	大賣/鉅額交易
2020/07/28	170	47.77	59	46.28	46.00	111	16,880	0.66%	大買/鉅額交易
2020/07/27	62	48.57	67	48.12	47.95	-5	16,831	-0.03%
2020/07/24	272	49.08	308	49.22	48.55	-36	16,843	-0.21%	大買/大賣/
2020/07/23	247	51.53	295	50.84	50.90	-48	16,970	-0.28%	大買/大賣/
2020/07/22	66	50.84	155.1	50.79	52.30	-89.1	16,677	-0.53%	大賣/
2020/07/21	46	48.68	37	48.79	48.30	9	16,103	0.06%
2020/07/20	17	46.19	14	46.64	46.90	3	15,716	0.02%
2020/07/17	37	47.11	21	46.95	46.45	16	15,672	0.10%
2020/07/16	64	46.35	94	46.52	47.45	-30	15,488	-0.19%
2020/07/15	131	46.77	143	47.19	45.20	-12	15,185	-0.08%	大買/大賣/
2020/07/14	75	44.84	68	45.26	45.00	7	14,389	0.05%
2020/07/13	72	44.83	196	44.65	45.40	-124	14,459	-0.86%	大賣/鉅額交易
2020/07/10	76	43.91	75	43.94	42.00	1	14,131	0.01%
2020/07/09	72	42.87	23	42.85	43.15	49	13,294	0.37%
2020/07/08	26	42.49	46	41.91	42.60	-20	12,977	-0.15%
2020/07/07	22	40.87	9	40.89	40.60	13	12,567	0.10%
2020/07/06	13	41.36	20	41.51	41.35	-7	12,500	-0.06%
2020/07/03	16	41.08	25	40.99	40.85	-9	12,477	-0.07%
2020/07/02	40	42.22	14	42.51	41.85	26	12,472	0.21%
2020/07/01	30	42.50	17	42.76	42.45	13	12,266	0.11%
2020/06/30	1	41.20	2	41.23	41.75	-1	12,036	-0.01%
2020/06/29	6	40.94	7	41.12	40.75	-1	11,980	-0.01%
2020/06/24	13	41.18	2	41.35	40.95	11	11,969	0.09%
2020/06/23	7	41.50	7	41.39	41.25	0	11,948	0.00%
2020/06/22	21	41.89	13	41.85	41.25	8	11,901	0.07%
2020/06/19	11	41.72	25	41.74	41.35	-14	11,909	-0.12%
2020/06/18	5	41.40	12	41.28	41.40	-7	11,970	-0.06%
2020/06/17	1	41.20	1	41.00	40.95	0	12,031	0.00%
2020/06/16	6	40.03	0	0.00	40.70	6	12,087	0.05%
2020/06/15	0	0.00	3	40.05	39.40	-3	12,332	-0.02%
2020/06/12	0	0.00	14	38.87	39.30	-14	12,463	-0.11%
2020/06/11	21	40.99	25	41.27	39.75	-4	12,588	-0.03%
2020/06/10	30	41.70	85	41.07	41.70	-55	12,541	-0.44%
2020/06/09	51	41.99	53	42.05	41.00	-2	12,650	-0.02%
2020/06/08	15	41.23	27.5	41.13	40.85	-12.5	12,472	-0.10%
2020/06/05	2	40.88	41	40.79	40.90	-39	12,897	-0.30%
2020/06/04	140	41.39	40	41.57	40.85	100	13,067	0.77%	大買/
2020/06/03	55	41.96	21.2	41.96	42.10	33.8	13,037	0.26%
2020/06/02	18	41.27	42	41.43	41.70	-24	12,930	-0.19%
2020/06/01	128	40.20	13	40.17	40.55	115	12,683	0.91%	大買/鉅額交易
2020/05/29	16	38.47	21	38.92	39.95	-5	12,475	-0.04%
2020/05/28	47	39.13	54	39.11	38.60	-7	12,399	-0.06%
2020/05/27	17	37.76	17	37.96	37.60	0	12,113	0.00%
2020/05/26	20	38.05	22	37.63	37.90	-2	12,229	-0.02%
2020/05/25	25	37.53	12	36.71	37.55	13	12,468	0.10%
2020/05/22	11	38.40	3	38.80	37.35	8	12,402	0.06%
2020/05/21	8	38.74	15	39.11	39.50	-7	12,280	-0.06%
2020/05/20	8	37.46	2	37.10	37.80	6	12,207	0.05%
2020/05/19	16	37.23	4	37.54	37.20	12	12,193	0.10%
2020/05/18	8	37.00	3	37.27	36.95	5	12,157	0.04%
2020/05/15	6	38.73	13	38.74	38.40	-7	12,003	-0.06%
2020/05/14	6	39.87	1	39.40	39.15	5	11,890	0.04%
2020/05/13	0	0.00	1	40.45	40.55	-1	11,850	-0.01%
2020/05/12	7	40.47	9	40.83	40.55	-2	12,061	-0.02%
2020/05/11	15	40.82	13.2	40.84	40.85	1.8	12,049	0.01%
2020/05/08	54	41.79	16	41.57	40.70	38	11,921	0.32%
2020/05/07	0	0.00	10	41.80	41.95	-10	11,597	-0.09%
2020/05/06	8	41.63	13	42.07	41.50	-5	11,546	-0.04%
2020/05/05	28	42.14	8	42.39	42.00	20	11,485	0.17%
2020/05/04	18	41.02	32	41.31	41.80	-14	11,259	-0.12%
2020/04/30	27	40.78	12	40.88	40.80	15	11,025	0.14%
2020/04/29	18	40.39	12	40.58	40.30	6	10,904	0.06%
2020/04/28	38	40.30	57	40.23	39.75	-19	10,784	-0.18%
2020/04/27	14	38.46	16	38.54	38.65	-2	10,366	-0.02%
2020/04/24	3	37.42	23	37.27	37.30	-20	10,092	-0.20%
2020/04/23	5	37.02	4	36.68	36.60	1	9,900	0.01%
2020/04/22	27	35.67	65	35.89	36.95	-38	9,717	-0.39%
2020/04/21	37	36.19	16	36.82	35.70	21	9,526	0.22%
2020/04/20	13	36.82	31	36.76	37.50	-18	9,273	-0.19%
2020/04/17	9	35.91	2	36.18	35.25	7	9,003	0.08%
2020/04/16	33	35.55	61	35.77	35.10	-28	8,806	-0.32%
2020/04/15	10	33.06	41	33.82	33.75	-31	8,357	-0.37%
2020/04/14	0	32.60	2	32.60	32.60	-2	8,259	-0.02%
2020/04/13	3	32.48	3	32.50	32.10	0	8,284	0.00%
2020/04/10	0	0.00	12	32.03	32.15	-12	8,352	-0.14%
2020/04/09	1	31.90	2	31.93	31.75	-1	8,484	-0.01%
2020/04/08	9	32.31	9	32.38	32.50	0	8,949	0.00%
2020/04/07	48	32.88	11	32.61	32.80	37	8,900	0.42%
2020/04/06	11	30.78	8	30.84	31.30	3	8,739	0.03%
2020/04/01	3	30.23	7	30.09	30.25	-4	8,689	-0.05%
2020/03/31	4	29.98	2	29.70	30.15	2	8,806	0.02%
2020/03/30	3	29.65	3	29.70	29.95	0	8,808	0.00%
2020/03/27	2	30.07	2	30.03	29.00	0	8,801	0.00%
2020/03/26	0	0.00	2	29.48	30.10	-2	8,744	-0.02%
2020/03/25	4	30.15	12	29.86	29.55	-8	8,716	-0.09%
2020/03/24	15	29.51	16	29.53	29.10	-1	8,576	-0.01%
2020/03/23	9	28.46	16	28.38	28.55	-7	8,410	-0.08%
2020/03/20	18	28.04	13	28.07	28.40	5	8,459	0.06%
2020/03/19	91	26.71	81	26.50	25.85	10	8,513	0.12%
2020/03/18	22	28.17	18	28.10	27.50	4	8,237	0.05%
2020/03/17	18	27.48	18	27.69	27.00	0	8,057	0.00%
2020/03/16	5	29.42	1	30.85	28.75	4	7,850	0.05%
2020/03/13	18	29.28	16	29.36	30.20	2	7,705	0.03%
2020/03/12	94	32.63	88	32.79	32.20	6	7,463	0.08%
2020/03/11	103	35.51	93	35.58	34.50	10	7,255	0.14%	大買/
2020/03/10	24	34.55	18	33.96	35.15	6	6,764	0.09%
2020/03/09	27	33.55	19	33.91	32.45	8	6,540	0.12%
2020/03/06	8	34.11	5	34.26	34.45	3	6,403	0.05%
2020/03/05	38	33.83	40	33.95	34.10	-2	6,383	-0.03%
2020/03/03	2	33.30	7	33.40	33.00	-5	6,295	-0.08%
2020/03/02	6	32.82	7	32.96	32.55	-1	6,250	-0.02%
2020/02/27	15	34.42	26	34.20	33.00	-11	6,202	-0.18%
2020/02/26	36	34.87	16	35.12	34.80	20	6,050	0.33%
2020/02/25	5	32.37	6	32.69	33.60	-1	5,733	-0.02%
2020/02/24	13	32.87	13	33.04	33.00	0	5,674	0.00%
2020/02/21	1	33.80	1	33.75	33.80	0	5,650	0.00%
2020/02/20	4	34.45	0	0.00	34.45	4	5,563	0.07%
2020/02/19	0.2	34.80	1	35.00	34.75	-0.8	5,557	-0.01%
2020/02/18	1	34.75	0	0.00	34.80	1	5,584	0.02%
2020/02/17	1	34.60	4	34.93	34.55	-3	5,624	-0.05%
2020/02/14	9	34.99	2	35.00	34.95	7	5,613	0.12%
2020/02/13	28	35.14	19	35.09	35.00	9	5,576	0.16%
2020/02/12	2	33.90	3	34.12	33.80	-1	5,354	-0.02%
2020/02/11	3	33.52	1	33.50	33.55	2	5,358	0.04%
2020/02/10	1	33.20	1	33.20	33.20	0	5,433	0.00%
2020/02/07	2	33.28	1	33.05	33.05	1	5,485	0.02%
2020/02/06	14	33.93	10	33.71	34.00	4	5,502	0.07%
2020/02/05	13	33.28	2	33.35	33.75	11	5,462	0.20%
2020/02/04	6	33.78	6	33.42	34.00	0	5,462	0.00%
2020/02/03	18	31.61	32	31.33	32.45	-14	5,470	-0.26%
2020/01/31	10	34.46	2	34.00	34.15	8	5,387	0.15%
2020/01/30	0	0.00	12	36.23	36.00	-12	5,441	-0.22%
2020/01/20	1	39.90	3	39.93	40.00	-2	5,421	-0.04%
2020/01/17	2	39.75	0	0.00	39.75	2	5,642	0.04%
2020/01/16	10	40.00	0	0.00	40.00	10	5,792	0.17%
2020/01/15	1	39.95	0	0.00	40.00	1	5,982	0.02%
2020/01/14	2	40.08	0	0.00	40.10	2	6,268	0.03%
2020/01/13	2	39.70	0	0.00	39.70	2	6,312	0.03%
2020/01/10	7	39.19	14	39.31	39.15	-7	6,470	-0.11%
2020/01/09	1	39.40	3	39.65	39.40	-2	6,519	-0.03%
2020/01/08	6	39.41	10	40.10	39.20	-4	6,725	-0.06%
2020/01/07	1	39.75	26	39.73	39.65	-25	6,833	-0.37%
2020/01/06	18	40.21	2	40.10	39.90	16	7,035	0.23%
2020/01/03	30	42.36	53	41.37	41.25	-23	7,078	-0.32%
2020/01/02	99	43.63	47	43.22	42.75	52	7,238	0.72%
2019/12/31	15	41.29	1	41.75	41.65	14	7,322	0.19%
2019/12/30	1	40.95	1	40.90	41.00	0	7,451	0.00%
2019/12/27	16	41.49	6	41.57	41.35	10	7,669	0.13%
2019/12/26	6	42.23	21	42.15	42.00	-15	7,832	-0.19%
2019/12/25	5	41.95	2	41.70	41.70	3	7,730	0.04%
2019/12/24	10	41.65	8	41.54	41.65	2	7,883	0.03%
2019/12/23	16	41.36	2	41.60	41.25	14	7,908	0.18%
2019/12/20	9	41.34	2	41.15	41.15	7	7,907	0.09%
2019/12/19	1	40.20	4	40.76	40.80	-3	7,920	-0.04%
2019/12/18	5	40.65	5	40.25	40.20	0	7,939	0.00%
2019/12/17	6	40.71	1	41.30	40.50	5	8,126	0.06%
2019/12/16	9.1	40.91	8	40.88	41.00	1.1	8,033	0.01%
2019/12/13	2	39.20	30	39.65	39.20	-28	7,981	-0.35%
2019/12/12	10	40.13	0	0.00	39.90	10	8,314	0.12%
2019/12/11	18	40.14	0	0.00	40.00	18	8,393	0.21%
2019/12/10	0	0.00	4	40.10	40.10	-4	8,477	-0.05%
2019/12/06	2	39.93	0	0.00	39.95	2	8,664	0.02%
2019/12/05	6	39.45	6	39.45	39.40	0	8,762	0.00%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	8	39.27	3	39.12	39.50	5	9,121	0.05%
2019/12/02	2	39.23	3	39.30	39.00	-1	9,258	-0.01%
2019/11/29	16	39.90	6	40.13	39.65	10	9,350	0.11%
2019/11/28	5	39.95	15	39.75	39.65	-10	9,492	-0.11%
2019/11/27	2	39.90	0	0.00	39.90	2	9,802	0.02%
2019/11/26	17	40.15	5	40.03	39.95	12	9,948	0.12%
2019/11/22	1	39.70	10	39.98	39.70	-9	10,423	-0.09%
2019/11/21	0	0.00	2	40.00	40.05	-2	10,597	-0.02%
2019/11/20	5	40.30	10	40.18	40.15	-5	10,987	-0.05%
2019/11/19	1	40.80	8	40.82	40.75	-7	11,840	-0.06%
2019/11/18	11	40.83	0	0.00	40.50	11	12,219	0.09%
2019/11/15	1	41.20	12	41.16	40.95	-11	12,525	-0.09%
2019/11/14	17	39.99	4	40.25	40.10	13	12,677	0.10%
2019/11/13	18	40.95	5	40.65	40.50	13	12,965	0.10%
2019/11/12	11	40.62	10	40.93	41.05	1	13,248	0.01%
2019/11/11	11	41.19	10	40.60	40.40	1	13,830	0.01%
2019/11/08	5	40.65	12	41.28	41.55	-7	14,430	-0.05%
2019/11/07	8	41.41	35	41.26	41.05	-27	14,941	-0.18%
2019/11/06	35	42.79	52	42.32	42.00	-17	15,631	-0.11%
2019/11/05	5	42.50	23	42.59	42.75	-18	15,919	-0.11%
2019/11/04	3	41.85	53	41.98	41.75	-50	16,127	-0.31%
2019/11/01	13	41.38	18	41.41	41.55	-5	16,260	-0.03%
2019/10/31	16	42.33	11	41.94	41.70	5	16,596	0.03%
2019/10/30	3	42.08	23	42.31	42.55	-20	17,041	-0.12%
2019/10/29	15	42.52	38	42.58	41.95	-23	17,608	-0.13%
2019/10/28	4	43.39	11	43.30	43.10	-7	18,339	-0.04%
2019/10/25	27	43.64	24	43.66	43.35	3	18,774	0.02%
2019/10/24	12	43.92	7	43.86	44.10	5	18,821	0.03%
2019/10/23	74	43.94	27	43.18	43.00	47	19,290	0.24%
2019/10/22	17	43.71	31	43.70	43.70	-14	20,332	-0.07%
2019/10/21	7	42.99	0	43.15	43.15	7	20,961	0.03%
2019/10/18	29	43.43	13	43.28	43.30	16	21,070	0.08%
2019/10/17	12	43.15	20	43.05	43.05	-8	21,110	-0.04%
2019/10/16	31	43.11	25	43.35	42.75	6	21,209	0.03%
2019/10/15	18	42.96	12	43.34	42.65	6	21,148	0.03%
2019/10/14	28	43.14	33	43.17	42.90	-5	21,185	-0.02%
2019/10/09	22	42.52	9	42.42	42.65	13	21,276	0.06%
2019/10/08	42	42.85	29	42.79	42.40	13	21,402	0.06%
2019/10/07	49	43.53	34.2	43.47	42.45	14.8	21,383	0.07%
2019/10/04	21	42.07	34	41.90	41.85	-13	20,979	-0.06%
2019/10/03	22	41.36	21	41.77	41.90	1	21,015	0.00%
2019/10/02	17	40.53	8.5	40.64	41.10	8.5	21,005	0.04%
2019/10/01	5	38.90	1	38.40	39.00	4	21,123	0.02%
2019/09/27	44	38.02	39	38.19	38.00	5	21,298	0.02%
2019/09/26	7	40.03	5	39.65	39.40	2	21,422	0.01%
2019/09/25	13	41.01	10	40.55	40.55	3	21,920	0.01%
2019/09/24	3	41.53	12	41.50	41.10	-9	22,596	-0.04%
2019/09/23	2	41.63	6	41.59	41.45	-4	22,695	-0.02%
2019/09/20	16.2	41.35	17	41.46	41.45	-0.8	22,956	0.00%
2019/09/19	17	40.86	6	40.96	40.80	11	23,402	0.05%
2019/09/18	19	40.98	14	40.93	40.85	5	23,695	0.02%
2019/09/17	39	41.71	22	41.21	40.70	17	23,761	0.07%
2019/09/16	11	42.71	8	42.98	42.55	3	23,913	0.01%
2019/09/12	5	42.79	0	0.00	42.85	5	24,520	0.02%
2019/09/11	1	42.30	6	42.74	42.45	-5	25,611	-0.02%
2019/09/10	15	42.62	7	42.07	42.00	8	25,918	0.03%
2019/09/09	6	43.22	6	43.29	42.65	0	25,965	0.00%
2019/09/06	41	42.86	55	42.81	43.25	-14	25,997	-0.05%
2019/09/05	27	42.64	1	42.80	42.30	26	25,903	0.10%
2019/09/04	53	41.74	56	41.53	42.15	-3	25,949	-0.01%
2019/09/03	14	41.94	7	41.71	41.30	7	26,333	0.03%
2019/09/02	52	41.76	29	41.69	42.45	23	26,674	0.09%
2019/08/30	62	42.64	106	41.54	42.20	-44	26,552	-0.17%	大賣/
2019/08/29	85	43.08	25	43.23	43.05	60	26,357	0.23%
2019/08/28	26	43.41	50	43.47	42.90	-24	26,289	-0.09%
2019/08/27	26	44.68	39	44.61	43.70	-13	26,151	-0.05%
2019/08/26	29	43.96	15	43.98	44.00	14	26,124	0.05%
2019/08/23	37	45.15	37	45.22	44.90	0	26,066	0.00%
2019/08/22	58	45.44	50	45.85	44.85	8	25,859	0.03%
2019/08/21	37.2	44.38	43	43.48	44.55	-5.8	25,391	-0.02%
2019/08/20	46	43.76	160	44.00	42.80	-114	25,310	-0.45%	大賣/鉅額交易
2019/08/19	14	43.79	11	44.05	43.55	3	25,354	0.01%
2019/08/16	32	43.85	49	43.84	43.45	-17	25,543	-0.07%
2019/08/15	42	42.83	13	43.10	42.90	29	25,530	0.11%
2019/08/14	118	44.30	158	44.28	43.75	-40	25,824	-0.15%	大買/大賣/
2019/08/13	31	43.32	36	43.57	43.70	-5	25,797	-0.02%
2019/08/12	130	42.95	80	42.53	42.40	50	25,834	0.19%	大買/
2019/08/08	46	41.59	42	41.43	42.30	4	25,657	0.02%
2019/08/07	27	39.70	36	39.83	39.20	-9	25,226	-0.04%
2019/08/06	57	39.43	14	38.50	39.05	43	25,345	0.17%
2019/08/05	22	39.01	13	39.03	38.90	9	25,307	0.04%
2019/08/02	48	39.51	32	39.38	39.10	16	25,515	0.06%
2019/08/01	40	40.18	42	40.86	40.80	-2	25,667	-0.01%
2019/07/31	30	40.09	92	40.18	40.60	-62	25,540	-0.24%
2019/07/30	89	42.12	37	42.41	40.95	52	25,754	0.20%
2019/07/29	46	46.15	23	46.05	45.45	23	25,319	0.09%
2019/07/26	28	45.40	30	45.26	45.30	-2	25,442	-0.01%
2019/07/25	95	45.92	67	45.86	45.70	28	25,583	0.11%
2019/07/24	108	45.58	110	45.43	46.90	-2	25,527	-0.01%	大買/大賣/
2019/07/23	72	43.71	104	43.45	43.20	-32	24,542	-0.13%	大賣/
2019/07/22	1	41.25	6	41.13	41.40	-5	23,868	-0.02%
2019/07/19	46	40.94	48	40.38	40.25	-2	23,885	-0.01%
2019/07/18	5	40.65	27	39.91	39.85	-22	23,960	-0.09%
2019/07/17	5	40.63	3	40.78	40.80	2	24,172	0.01%
2019/07/16	22	41.45	9	41.20	41.05	13	24,273	0.05%
2019/07/15	5	41.75	14	41.81	41.90	-9	25,003	-0.04%
2019/07/12	19	41.26	38	41.35	41.00	-19	25,090	-0.08%
2019/07/11	10	41.02	15	41.26	41.45	-5	25,498	-0.02%
2019/07/10	30	40.40	28	40.51	40.80	2	25,661	0.01%
2019/07/09	5	39.73	4	39.71	39.90	1	26,240	0.00%
2019/07/08	13	40.46	19	40.09	40.20	-6	26,796	-0.02%
2019/07/05	75	40.96	34	40.80	40.55	41	26,878	0.15%
2019/07/04	19	40.87	19	40.95	41.15	0	26,671	0.00%
2019/07/03	58	41.42	59	41.73	41.00	-1	26,902	0.00%
2019/07/02	14	42.67	27	42.56	42.80	-13	26,904	-0.05%
2019/07/01	35	41.77	165.2	41.67	42.25	-130.2	26,499	-0.49%	大賣/鉅額交易
2019/06/28	21	38.67	81	38.67	38.45	-60	26,440	-0.23%
2019/06/27	42	38.77	33	38.60	38.50	9	26,382	0.03%
2019/06/26	43	37.03	46	38.20	38.95	-3	26,184	-0.01%
2019/06/25	61	38.60	13	39.04	38.10	48	25,692	0.19%
2019/06/24	16	37.92	8	38.48	38.90	8	25,466	0.03%
2019/06/21	58	38.64	70	39.23	38.00	-12	25,449	-0.05%
2019/06/20	70	38.35	164	38.68	39.00	-94	25,223	-0.37%	大賣/
2019/06/19	174	37.97	145	37.26	37.90	29	25,180	0.12%	大買/大賣/
2019/06/18	30	36.08	30	36.01	35.35	0	24,982	0.00%
2019/06/17	14	35.18	2	34.80	35.60	12	24,647	0.05%
2019/06/14	23	35.70	18	35.58	35.10	5	24,735	0.02%
2019/06/13	46	35.72	7	35.81	35.95	39	24,689	0.16%
2019/06/12	9	35.76	3	35.60	35.55	6	24,771	0.02%
2019/06/11	53	36.33	37	36.34	36.15	16	24,897	0.06%
2019/06/10	71	35.45	78	34.96	35.90	-7	24,438	-0.03%
2019/06/06	12	32.48	11	32.48	32.80	1	24,129	0.00%
2019/06/05	22	32.97	15	32.63	32.30	7	24,125	0.03%
2019/06/04	7	32.90	6	32.49	32.45	1	24,182	0.00%
2019/06/03	7	32.91	12	32.90	32.70	-5	24,303	-0.02%
2019/05/31	27	33.49	10	33.53	33.60	17	24,420	0.07%
2019/05/30	3	32.65	9	32.76	32.55	-6	24,453	-0.02%
2019/05/29	18	31.80	23	31.92	32.30	-5	24,765	-0.02%
2019/05/28	28	32.91	25	33.02	32.60	3	25,141	0.01%
2019/05/27	59	32.09	53	32.11	32.50	6	25,170	0.02%
2019/05/24	57	33.53	23	33.90	32.20	34	25,386	0.13%
2019/05/23	70	32.66	56	32.80	32.95	14	25,066	0.06%
2019/05/22	27	34.82	79	34.81	34.25	-52	24,779	-0.21%
2019/05/21	54	34.89	49	35.18	35.60	5	24,518	0.02%
2019/05/20	17	35.36	34	35.13	34.35	-17	24,024	-0.07%
2019/05/17	114	38.04	52	37.55	36.00	62	23,691	0.26%	大買/
2019/05/16	95	40.34	21	41.00	39.70	74	23,149	0.32%
2019/05/15	30	42.25	41	42.44	41.95	-11	22,880	-0.05%
2019/05/14	29	41.22	45	41.10	42.50	-16	22,821	-0.07%
2019/05/13	38	40.76	49	40.90	40.10	-11	22,711	-0.05%
2019/05/10	105	40.43	16	40.63	40.80	89	22,735	0.39%	大買/
2019/05/09	53	41.28	46	41.56	40.00	7	22,433	0.03%
2019/05/08	37	42.71	23	43.00	42.65	14	21,888	0.06%
2019/05/07	94	44.59	82	45.01	42.85	12	21,520	0.06%
2019/05/06	15	43.45	13	43.50	44.40	2	20,771	0.01%
2019/05/03	64	44.12	53	44.19	44.05	11	20,311	0.05%
2019/05/02	18	42.52	36	42.61	42.85	-18	19,694	-0.09%
2019/04/30	33	41.23	51	41.76	42.80	-18	19,425	-0.09%
2019/04/29	7	39.71	26	39.12	40.00	-19	18,879	-0.10%
2019/04/26	15	40.00	4	40.48	39.80	11	18,621	0.06%
2019/04/25	9	40.51	13	40.20	41.20	-4	18,384	-0.02%
2019/04/24	18	41.13	17	41.04	40.70	1	18,213	0.01%
2019/04/23	30	40.29	55	40.32	40.30	-25	17,968	-0.14%
2019/04/22	21	42.10	8	42.00	41.75	13	17,814	0.07%
2019/04/19	100	43.70	60	43.81	42.00	40	17,647	0.23%
2019/04/18	48	43.19	61	42.71	42.80	-13	16,714	-0.08%
2019/04/17	39	43.34	53	43.43	43.25	-14	16,338	-0.09%
2019/04/16	33	41.56	43	41.44	41.50	-10	15,775	-0.06%
2019/04/15	57	41.77	60	42.01	42.90	-3	15,316	-0.02%
2019/04/12	33	39.18	64	38.94	39.15	-31	14,558	-0.21%
2019/04/11	31	37.30	40	36.99	37.00	-9	13,796	-0.07%
2019/04/10	14	35.84	53	36.28	35.80	-39	13,578	-0.29%
2019/04/09	60	37.23	86	36.75	36.00	-26	13,459	-0.19%
2019/04/08	24	36.78	16	36.86	36.70	8	13,052	0.06%
2019/04/03	11	36.20	11	36.11	35.70	0	12,792	0.00%
2019/04/02	63	36.13	162	36.39	35.50	-99	12,819	-0.77%	大賣/
2019/04/01	16	34.78	5	34.73	34.95	11	12,422	0.09%
2019/03/29	1	34.25	8	34.52	34.20	-7	12,350	-0.06%
2019/03/28	10	34.11	8	34.12	34.55	2	12,263	0.02%
2019/03/27	14	34.95	14	34.93	34.65	0	12,117	0.00%
2019/03/26	7	35.24	46	35.34	34.40	-39	12,030	-0.32%
2019/03/25	21	35.21	22	35.29	35.20	-1	11,929	-0.01%
2019/03/22	63	35.76	33	35.99	35.20	30	11,773	0.25%
2019/03/21	165	35.20	132.8	35.08	36.45	32.2	11,187	0.29%	大買/大賣/
2019/03/20	3	32.97	10	33.03	33.15	-7	10,221	-0.07%
2019/03/19	31	33.10	14	33.26	32.60	17	10,131	0.17%
2019/03/18	5	32.40	5	32.64	32.80	0	9,959	0.00%
2019/03/15	13	32.57	9	32.21	32.00	4	9,958	0.04%
2019/03/14	15	33.54	63	33.46	33.35	-48	9,769	-0.49%
2019/03/13	3	32.70	1	32.80	32.90	2	9,497	0.02%
2019/03/12	14	32.43	14	33.31	32.35	0	9,430	0.00%
2019/03/11	25	32.34	9	32.42	32.75	16	9,247	0.17%
2019/03/08	52	32.29	42	32.47	32.40	10	9,305	0.11%
2019/03/07	72	32.64	36	32.54	31.70	36	9,212	0.39%
2019/03/06	22	32.85	10	32.79	32.55	12	9,038	0.13%
2019/03/05	36	33.37	48	33.21	32.50	-12	8,940	-0.13%
2019/03/04	61	34.35	26	34.46	34.60	35	8,668	0.40%
2019/02/27	122	33.64	55	33.50	33.65	67	8,208	0.82%	大買/
2019/02/26	32	32.77	40	32.87	32.65	-8	7,623	-0.10%
2019/02/25	10	31.53	91	31.38	32.60	-81	7,160	-1.13%
2019/02/22	1	29.65	3	29.62	29.65	-2	6,641	-0.03%
2019/02/21	24	29.24	9	29.37	29.50	15	6,597	0.23%
2019/02/20	3	30.08	4	30.21	29.85	-1	6,526	-0.02%
2019/02/19	8	29.84	5	29.90	30.10	3	6,514	0.05%
2019/02/18	12	29.74	34	30.12	30.35	-22	6,402	-0.34%
2019/02/15	4	29.18	5	29.21	28.95	-1	6,161	-0.02%
2019/02/14	9	28.82	4	28.98	28.70	5	6,005	0.08%
2019/02/13	17	28.76	23	28.86	29.10	-6	5,835	-0.10%
2019/02/12	20	27.65	37	27.94	27.70	-17	5,516	-0.31%
2019/02/11	9	26.93	18	26.27	26.95	-9	5,120	-0.18%
2019/01/30	0	0.00	1	25.45	25.05	-1	4,825	-0.02%
2019/01/29	2	24.95	1	24.90	24.95	1	4,714	0.02%
2019/01/28	1	24.70	0	0.00	24.80	1	4,675	0.02%
2019/01/25	14	25.21	0	0.00	25.05	14	4,631	0.30%
2019/01/23	10	25.30	5	25.23	25.35	5	4,549	0.11%
2019/01/22	14	25.86	7	25.31	25.20	7	4,570	0.15%
2019/01/21	7	25.49	8	25.66	26.10	-1	4,428	-0.02%
2019/01/18	1	25.35	0	0.00	25.45	1	4,385	0.02%
2019/01/17	12	25.58	0	0.00	25.50	12	4,385	0.27%
2019/01/16	1	25.55	5	25.70	25.55	-4	4,362	-0.09%
2019/01/15	16	25.79	9	25.78	25.70	7	4,331	0.16%
2019/01/14	54	26.51	52	26.68	26.20	2	4,274	0.05%
2019/01/11	7	25.81	16	26.08	26.40	-9	4,041	-0.22%
2019/01/10	30	25.45	33	25.47	25.75	-3	3,931	-0.08%
2019/01/09	7	25.52	16	25.41	25.60	-9	3,900	-0.23%
2019/01/08	23	25.45	44	25.56	25.75	-21	3,825	-0.55%
2019/01/07	2	24.70	3	25.20	25.10	-1	3,713	-0.03%
2019/01/04	1	24.00	11	24.06	24.20	-10	3,713	-0.27%
2019/01/03	7	25.32	7	25.00	24.95	0	3,699	0.00%
2019/01/02	18	25.58	11	25.61	25.65	7	3,744	0.19%
2018/12/28	2	24.98	7	25.24	25.25	-5	3,649	-0.14%
2018/12/27	22	25.25	12	25.05	24.75	10	3,635	0.28%
2018/12/26	24	25.55	34	25.18	24.65	-10	3,569	-0.28%
2018/12/25	23	25.41	14	25.63	25.50	9	3,481	0.26%
2018/12/24	43	26.15	33	26.11	26.30	10	3,306	0.30%
2018/12/22	6	24.18	17	24.69	25.15	-11	3,061	-0.36%
2018/12/21	8	23.82	9	24.16	24.10	-1	3,010	-0.03%
2018/12/20	8	24.15	17	23.93	23.45	-9	3,039	-0.30%
2018/12/19	9	24.53	20	24.45	24.25	-11	3,053	-0.36%
2018/12/18	8	24.26	1	24.20	24.30	7	3,002	0.23%
2018/12/17	21	25.02	18	24.93	24.75	3	2,934	0.10%
2018/12/14	13	24.15	13	24.83	25.10	0	2,794	0.00%
2018/12/13	6	24.52	5	24.35	24.20	1	2,719	0.04%
2018/12/12	2	24.30	0	0.00	24.25	2	2,699	0.07%
2018/12/11	5	24.60	15	24.21	24.10	-10	2,677	-0.37%
2018/12/10	35	24.28	8	24.48	24.55	27	2,628	1.03%
2018/12/07	23	23.53	16	23.68	24.40	7	2,518	0.28%
2018/12/06	2	23.68	0	0.00	23.35	2	2,449	0.08%
2018/12/05	6	23.98	3	24.05	24.50	3	2,391	0.13%
2018/12/04	6	24.53	1	24.35	24.35	5	2,368	0.21%
2018/12/03	6	24.83	4	24.84	24.90	2	2,341	0.09%
2018/11/30	0	0.00	2	23.18	23.25	-2	2,190	-0.09%
2018/11/29	10	22.80	21	22.78	22.65	-11	2,087	-0.53%
2018/11/28	42	22.53	13	22.54	22.50	29	2,059	1.41%
2018/11/20	1	22.15	1	22.25	22.00	0	2,474	0.00%
2018/11/19	1	22.10	4	22.40	22.80	-3	2,428	-0.12%
2018/11/16	2	21.48	2	21.93	21.90	0	2,370	0.00%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/07	1	21.10	0	0.00	21.40	1	2,353	0.04%
2018/11/05	1	21.30	0	0.00	21.20	1	2,519	0.04%
2018/11/02	2	21.50	0	0.00	21.40	2	2,549	0.08%
2018/11/01	0	0.00	5	21.31	21.55	-5	2,552	-0.20%
2018/10/31	6	20.88	9	21.02	21.20	-3	2,543	-0.12%
2018/10/30	5	20.60	1	20.65	20.60	4	2,544	0.16%
2018/10/29	1	20.05	2	20.43	20.45	-1	2,508	-0.04%
2018/10/26	1	20.10	3	20.30	20.25	-2	2,516	-0.08%
2018/10/24	1	21.05	1	21.25	21.05	0	2,603	0.00%
2018/10/23	7	21.45	0	0.00	21.10	7	2,624	0.27%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/19	3	21.20	2	21.50	21.20	1	2,714	0.04%
2018/10/18	2	21.95	0	0.00	22.10	2	2,710	0.07%
2018/10/17	6	22.32	0	0.00	22.35	6	2,703	0.22%
2018/10/16	2	22.05	0	0.00	22.15	2	2,697	0.07%
2018/10/15	0	0.00	3	22.40	22.00	-3	2,695	-0.11%
2018/10/12	4	22.29	0	0.00	22.45	4	2,691	0.15%
2018/10/11	4	22.96	0	0.00	22.95	4	2,724	0.15%
2018/10/09	7	25.41	11	25.34	25.45	-4	2,708	-0.15%
2018/10/05	0	0.00	9	26.57	26.50	-9	2,617	-0.34%
2018/10/04	9	27.54	5	27.28	27.25	4	2,592	0.15%
2018/10/03	2	27.70	9	27.56	27.55	-7	2,591	-0.27%
2018/10/02	32	28.07	15	28.05	27.95	17	2,632	0.65%
2018/10/01	10	27.96	3	27.93	28.05	7	2,591	0.27%
2018/09/28	2	27.15	4	27.15	27.25	-2	2,561	-0.08%
2018/09/27	2	26.80	2	26.65	26.75	0	2,543	0.00%
2018/09/26	1	27.80	0	0.00	27.95	1	2,481	0.04%
2018/09/19	5	27.95	0	0.00	27.75	5	2,418	0.21%
2018/09/17	0	0.00	2	28.50	28.25	-2	2,443	-0.08%
2018/09/14	1	28.35	0	0.00	28.40	1	2,452	0.04%
2018/09/13	1	28.00	1	28.00	28.20	0	2,454	0.00%
2018/09/12	5	27.63	0	0.00	27.60	5	2,485	0.20%
2018/09/11	5	27.30	0	0.00	27.60	5	2,653	0.19%
2018/09/07	1	28.30	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	2	28.25	28.25	-2	2,696	-0.07%
2018/09/05	0	0.00	2	28.70	28.60	-2	2,744	-0.07%
2018/09/03	14	29.45	10	28.98	28.60	4	2,875	0.14%
2018/08/31	1	28.70	3	28.70	29.25	-2	2,797	-0.07%
2018/08/30	1	28.50	0	0.00	28.60	1	2,678	0.04%
2018/08/29	6	28.53	25	28.64	28.40	-19	2,701	-0.70%
2018/08/28	1	27.65	2	27.55	28.00	-1	2,668	-0.04%
2018/08/27	2	27.30	1	27.65	27.50	1	2,956	0.03%
2018/08/24	0	0.00	2	27.00	27.00	-2	3,136	-0.06%
2018/08/23	10	27.10	0	0.00	27.05	10	3,150	0.32%
2018/08/22	0	0.00	1	27.10	26.90	-1	3,161	-0.03%
2018/08/21	10	27.00	1	27.05	27.05	9	3,187	0.28%
2018/08/20	3	27.00	2	27.25	26.90	1	3,207	0.03%
2018/08/17	1	27.30	5	27.40	27.45	-4	3,245	-0.12%
2018/08/16	1	26.50	2	27.00	27.10	-1	3,218	-0.03%
2018/08/15	2	27.05	1	27.35	27.00	1	3,210	0.03%
2018/08/14	3	27.50	0	0.00	27.55	3	3,246	0.09%
2018/08/13	10	28.35	2	27.83	27.70	8	3,268	0.24%
2018/08/10	4	29.03	3	29.12	29.15	1	3,206	0.03%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	1	28.95	1	29.10	28.95	0	3,107	0.00%
2018/08/03	4	28.53	1	28.70	28.70	3	3,124	0.10%
2018/08/02	2	28.70	0	0.00	28.55	2	3,210	0.06%
2018/08/01	7	29.53	6	29.37	29.30	1	3,200	0.03%
2018/07/31	0	0.00	2	28.90	28.90	-2	3,125	-0.06%
2018/07/30	1	28.30	0	0.00	28.50	1	3,174	0.03%
2018/07/27	15	29.12	5	29.00	29.00	10	3,150	0.32%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/24	0	0.00	3	27.58	27.65	-3	3,049	-0.10%
2018/07/23	4	27.35	3	27.40	27.30	1	3,052	0.03%
2018/07/20	0	0.00	2	27.90	27.60	-2	3,053	-0.07%
2018/07/19	2	27.80	0	0.00	27.75	2	3,056	0.07%
2018/07/18	1	28.20	0	0.00	28.25	1	3,068	0.03%
2018/07/17	7	27.55	5	27.91	27.90	2	3,004	0.07%
2018/07/16	0	0.00	1	27.85	27.70	-1	2,983	-0.03%
2018/07/12	0	0.00	2	27.55	27.60	-2	2,998	-0.07%
2018/07/10	5	27.75	2	27.75	27.70	3	3,014	0.10%
2018/07/06	1	26.70	2	27.05	27.00	-1	2,981	-0.03%
2018/07/05	0	0.00	9	27.66	27.40	-9	2,965	-0.30%
2018/07/04	2	27.60	0	0.00	27.60	2	2,968	0.07%
2018/06/28	1	28.45	1	28.60	28.20	0	2,964	0.00%
2018/06/27	20	28.88	0	0.00	28.65	20	3,023	0.66%
2018/06/26	0	0.00	1	28.75	29.00	-1	3,000	-0.03%
2018/06/20	15	30.53	0	0.00	29.60	15	2,984	0.50%
2018/06/15	0	0.00	2	30.85	30.65	-2	2,881	-0.07%
2018/06/14	3	30.80	0	0.00	30.60	3	2,873	0.10%
2018/06/13	3	30.50	2	30.65	30.50	1	2,885	0.03%
2018/06/12	6	31.57	13	31.03	31.35	-7	2,876	-0.24%
2018/06/11	0	0.00	5	31.20	31.20	-5	2,812	-0.18%
2018/06/08	2	31.90	2	32.10	31.65	0	2,811	0.00%
2018/06/07	3	31.65	48	31.33	31.35	-45	2,678	-1.68%
2018/06/06	15	31.45	13	31.51	31.40	2	2,640	0.08%
2018/06/05	1	31.25	6	31.11	31.20	-5	2,628	-0.19%
2018/06/04	59	32.23	24.2	31.94	31.65	34.8	2,549	1.36%
2018/06/01	19	29.87	13	30.20	30.30	6	2,257	0.27%
2018/05/31	5	28.90	0	0.00	28.85	5	2,139	0.23%
2018/05/30	6	28.64	0	0.00	28.90	6	2,151	0.28%
2018/05/29	0	0.00	1	29.00	28.75	-1	2,157	-0.05%
2018/05/28	15	29.26	0	0.00	29.25	15	2,168	0.69%
2018/05/25	5	29.46	25	29.63	29.50	-20	2,242	-0.89%
2018/05/23	0	0.00	1	28.85	28.85	-1	2,352	-0.04%
2018/05/22	1	29.10	1	29.15	29.25	0	2,352	0.00%
2018/05/21	0	0.00	35	28.89	29.15	-35	2,324	-1.51%
2018/05/18	26	28.25	3	28.33	28.30	23	2,300	1.00%
2018/05/17	0	0.00	5	28.16	28.20	-5	2,331	-0.21%
2018/05/16	1	28.05	3	28.05	27.90	-2	2,346	-0.09%
2018/05/15	10	27.80	1	27.70	27.60	9	2,385	0.38%
2018/05/14	0	0.00	1	28.10	27.95	-1	2,503	-0.04%
2018/05/11	2	27.85	5	27.84	27.75	-3	2,518	-0.12%
2018/05/10	8	28.76	3	28.50	28.50	5	2,502	0.20%
2018/05/09	0	0.00	1	27.90	28.10	-1	2,442	-0.04%
2018/05/08	2	28.38	12	28.20	28.20	-10	2,506	-0.40%
2018/05/07	3	27.97	10	28.00	28.00	-7	2,537	-0.28%
2018/05/04	3	27.20	0	0.00	27.20	3	2,558	0.12%
2018/05/02	0	0.00	1	26.95	27.05	-1	2,866	-0.03%
2018/04/30	0	0.00	1	27.00	27.05	-1	2,888	-0.03%
2018/04/25	1	26.40	1	26.70	26.80	0	2,926	0.00%
2018/04/24	16	26.44	4	26.40	26.25	12	2,944	0.41%
2018/04/23	3	27.33	0	0.00	27.30	3	2,950	0.10%
2018/04/20	1	28.00	0	0.00	27.90	1	2,972	0.03%
2018/04/19	1	28.00	2	27.90	28.00	-1	3,007	-0.03%
2018/04/18	14	27.73	0	0.00	27.35	14	3,051	0.46%
2018/04/17	1	27.70	317	27.75	27.70	-316	3,112	-10.15%	大賣/鉅額交易
2018/04/16	10	28.65	10	28.50	28.35	0	3,219	0.00%
2018/04/11	1	29.25	9	29.07	28.80	-8	3,421	-0.23%
2018/04/10	11	28.95	2	29.03	28.90	9	3,501	0.26%
2018/04/09	2	28.80	0	0.00	28.85	2	3,713	0.05%
2018/04/03	0	0.00	4	28.98	29.00	-4	3,846	-0.10%
2018/04/02	0	0.00	1	29.40	29.30	-1	4,074	-0.02%
2018/03/30	8	30.22	3	29.97	29.90	5	4,279	0.12%
2018/03/29	1	29.05	3	29.20	29.10	-2	4,356	-0.05%
2018/03/28	1	29.00	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	11	29.55	29.45	-11	4,517	-0.24%
2018/03/26	12	28.90	130	28.93	29.10	-118	4,586	-2.57%	大賣/鉅額交易
2018/03/23	4	29.20	1	29.20	29.00	3	4,671	0.06%
2018/03/22	3	30.67	23	30.37	30.30	-20	4,828	-0.41%
2018/03/21	4	30.53	0	0.00	30.50	4	4,818	0.08%
2018/03/20	1	30.35	0	0.00	30.20	1	4,910	0.02%
2018/03/19	2	30.63	1	30.30	30.35	1	5,214	0.02%
2018/03/16	2	30.90	2	30.50	30.25	0	5,265	0.00%
2018/03/15	2	30.72	6	30.64	30.80	-4	5,355	-0.07%
2018/03/14	23	30.56	8	30.63	30.70	15	5,500	0.27%
2018/03/13	3	29.98	3	30.33	30.20	0	5,568	0.00%
2018/03/09	1	29.80	4	30.05	29.80	-3	5,995	-0.05%
2018/03/06	2	30.05	0	0.00	29.90	2	7,139	0.03%
2018/03/05	15	30.28	15	29.88	29.50	0	7,613	0.00%
2018/03/01	5	29.80	3	29.83	30.05	2	9,335	0.02%
2018/02/27	122	29.62	3	29.88	29.55	119	9,780	1.22%	大買/鉅額交易
2018/02/26	106	29.32	1	29.20	29.25	105	10,582	0.99%	大買/鉅額交易
2018/02/23	16	28.93	10	29.41	29.70	6	11,142	0.05%
2018/02/22	3	27.97	3	28.23	28.15	0	11,083	0.00%
2018/02/21	2	27.90	6	27.88	28.10	-4	11,123	-0.04%
2018/02/12	4	26.93	1	27.00	26.90	3	11,121	0.03%
2018/02/09	113	26.72	2	26.60	26.60	111	11,170	0.99%	大買/鉅額交易
2018/02/08	2	27.35	12	27.38	27.30	-10	11,187	-0.09%
2018/02/07	5	27.76	7	28.05	27.65	-2	11,184	-0.02%
2018/02/06	12	27.95	3	27.47	27.00	9	11,193	0.08%
2018/02/05	3	29.50	0	0.00	29.85	3	11,112	0.03%
2018/02/02	3	30.30	0	0.00	30.30	3	11,130	0.03%
2018/02/01	22	30.62	1	31.20	30.55	21	11,193	0.19%
2018/01/31	4	30.71	17	30.30	30.95	-13	11,212	-0.12%
2018/01/30	6	30.42	3	30.20	30.20	3	11,213	0.03%
2018/01/29	5	30.98	2	30.90	30.90	3	11,289	0.03%
2018/01/26	6	31.82	18	31.98	31.60	-12	11,299	-0.11%
2018/01/25	4	31.03	7	31.50	31.00	-3	11,107	-0.03%
2018/01/24	1	30.70	3	30.77	30.85	-2	11,031	-0.02%
2018/01/23	1	30.65	3	30.68	30.65	-2	11,045	-0.02%
2018/01/22	6	30.33	0	0.00	30.25	6	11,088	0.05%
2018/01/16	3	30.98	0	0.00	30.95	3	11,591	0.03%
2018/01/15	1	31.00	1	31.10	31.00	0	11,592	0.00%
2018/01/12	8	30.71	13	30.67	30.65	-5	11,600	-0.04%
2018/01/11	8	29.69	6	29.82	29.90	2	11,760	0.02%
2018/01/10	17	30.49	11	30.58	30.20	6	11,766	0.05%
2018/01/09	3	31.35	5	31.51	31.30	-2	11,798	-0.02%
2018/01/08	11	31.48	7	31.09	31.00	4	11,802	0.03%
2018/01/05	9	32.37	10	32.36	32.30	-1	11,729	-0.01%
2018/01/04	5	32.12	7	32.36	32.20	-2	11,692	-0.02%
2018/01/03	17	33.42	30	32.76	32.55	-13	11,661	-0.11%
2018/01/02	21	32.65	24	32.61	33.50	-3	11,490	-0.03%