奇鋐 (3017)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	23.4	697.74	34.4	702.25	697.00	-11	8,785	-0.13%
2024/12/02	6.1	676.66	20.8	675.11	678.00	-14.7	8,691	-0.17%
2024/11/29	4.1	635.92	4.1	642.23	643.00	0.1	8,643	0.00%
2024/11/28	5.5	630.23	5	633.20	640.00	0.5	8,689	0.01%
2024/11/27	7.4	641.81	5.3	643.66	630.00	2.1	8,709	0.02%
2024/11/26	5.4	652.44	1	650.00	649.00	4.4	8,722	0.05%
2024/11/25	1	663.01	1	668.99	669.00	0	8,729	0.00%
2024/11/22	3	656.00	1	661.00	652.00	2	8,787	0.02%
2024/11/21	7.2	659.35	1.1	650.82	650.00	6.1	8,794	0.07%
2024/11/20	5.1	665.26	8	668.01	666.00	-3	8,739	-0.03%
2024/11/19	11.2	650.83	17	651.02	648.00	-5.9	8,678	-0.07%
2024/11/18	4.3	642.84	7	639.57	638.00	-2.7	8,666	-0.03%
2024/11/15	39.2	665.70	26.6	652.46	648.00	12.5	8,686	0.14%
2024/11/14	16.4	681.31	17.3	681.19	685.00	-0.9	8,603	-0.01%
2024/11/13	14.3	665.62	12.1	667.93	661.00	2.2	8,548	0.03%
2024/11/12	9.9	671.24	5.1	669.42	661.00	4.8	8,600	0.06%
2024/11/11	3.2	686.51	5.1	685.78	687.00	-1.9	8,679	-0.02%
2024/11/08	5.2	689.38	16.8	689.29	687.00	-11.6	8,908	-0.13%
2024/11/07	2	677.48	4.6	678.72	675.00	-2.6	8,928	-0.03%
2024/11/06	9.1	671.45	14.4	673.89	674.00	-5.3	9,048	-0.06%
2024/11/05	2.1	651.53	2.5	654.11	656.00	-0.5	9,102	-0.01%
2024/11/04	1	635.15	3.4	646.37	654.00	-2.3	9,288	-0.03%
2024/11/01	7	622.43	6	631.50	637.00	1	9,354	0.01%
2024/10/30	4	636.81	7.1	647.58	638.00	-3.1	9,452	-0.03%
2024/10/29	12.7	629.32	8.1	627.85	626.00	4.6	9,442	0.05%
2024/10/28	8	645.73	12	648.83	648.00	-4	9,479	-0.04%
2024/10/25	2	656.00	2.2	661.43	664.00	-0.2	9,594	0.00%
2024/10/24	27.5	664.87	13.5	658.06	656.00	14	9,717	0.14%
2024/10/23	5.1	683.79	6.3	687.30	686.00	-1.2	9,716	-0.01%
2024/10/22	2.1	678.98	10.2	681.55	683.00	-8.2	9,770	-0.08%
2024/10/21	4.1	682.56	1.1	685.39	677.00	3	9,929	0.03%
2024/10/18	6.1	689.83	19.4	688.90	681.00	-13.4	9,928	-0.13%
2024/10/17	5	677.20	6.6	676.65	679.00	-1.5	9,875	-0.02%
2024/10/16	9.2	671.51	4.6	670.70	676.00	4.6	9,839	0.05%
2024/10/15	12.3	672.53	33.3	671.36	679.00	-21	9,765	-0.22%
2024/10/14	15.5	648.99	15.5	645.71	647.00	0	9,618	0.00%
2024/10/11	13.1	629.95	17	630.86	629.00	-3.9	9,518	-0.04%
2024/10/09	7.1	612.11	5.4	618.32	605.00	1.7	9,430	0.02%
2024/10/08	8	610.88	4.6	613.80	611.00	3.4	9,436	0.04%
2024/10/07	4	611.76	27.4	610.19	611.00	-23.4	9,508	-0.25%
2024/10/04	4	602.51	7.3	604.52	604.00	-3.2	9,569	-0.03%
2024/10/01	6.2	596.41	21.3	585.92	585.00	-15.1	9,538	-0.16%
2024/09/30	14.3	600.10	2.4	600.98	590.00	11.9	9,546	0.12%
2024/09/27	15.2	618.81	18.6	618.98	624.00	-3.4	9,580	-0.04%
2024/09/26	22.3	611.90	30.7	614.05	617.00	-8.3	9,521	-0.09%
2024/09/25	5.7	580.12	4.8	583.59	581.00	0.9	9,391	0.01%
2024/09/24	2	563.07	1.1	564.79	571.00	0.9	9,505	0.01%
2024/09/23	8.1	569.99	6	572.50	569.00	2.1	9,638	0.02%
2024/09/20	10.2	561.46	9.9	563.29	558.00	0.4	9,714	0.00%
2024/09/19	18.9	558.72	10.2	559.40	561.00	8.6	9,725	0.09%
2024/09/18	5.4	543.24	2	549.89	537.00	3.4	9,727	0.03%
2024/09/16	4.4	549.15	1.3	545.01	544.00	3.1	9,880	0.03%
2024/09/13	11.2	558.10	11	551.91	554.00	0.2	10,038	0.00%
2024/09/12	11.1	553.09	19.6	554.01	555.00	-8.6	10,162	-0.08%
2024/09/11	11	516.55	12.6	523.20	521.00	-1.6	10,131	-0.02%
2024/09/10	33.1	528.95	23.2	520.27	512.00	9.9	10,223	0.10%
2024/09/09	15.4	517.90	21.6	531.32	545.00	-6.2	10,223	-0.06%
2024/09/06	10.4	517.78	4.1	510.18	511.00	6.2	10,293	0.06%
2024/09/05	22.1	515.79	20.6	523.83	525.00	1.5	10,445	0.01%
2024/09/04	22.8	519.48	6	527.82	515.00	16.8	10,535	0.16%
2024/09/03	6.1	578.49	4.1	585.95	570.00	2.1	10,746	0.02%
2024/09/02	21.6	583.54	7	579.17	574.00	14.6	11,001	0.13%
2024/08/30	1.1	601.96	1.1	604.92	606.00	0	11,077	0.00%
2024/08/29	6.3	597.74	1.1	598.29	598.00	5.1	11,180	0.05%
2024/08/28	3	617.33	3.1	611.08	613.00	-0.1	11,380	0.00%
2024/08/27	3.5	603.12	2	612.50	613.00	1.5	11,970	0.01%
2024/08/26	7	620.44	4.2	624.57	610.00	2.8	12,087	0.02%
2024/08/23	3.2	603.42	2.2	606.24	612.00	1	12,207	0.01%
2024/08/22	1.6	602.20	1	606.00	606.00	0.6	12,376	0.00%
2024/08/21	2.5	610.96	2	609.50	606.00	0.5	12,550	0.00%
2024/08/20	0.3	617.50	1	631.00	616.00	-0.7	12,677	-0.01%
2024/08/19	2.2	619.86	0	0.00	617.00	2.2	13,002	0.02%
2024/08/16	8.4	623.57	17.5	622.48	626.00	-9.1	13,020	-0.07%
2024/08/15	5.2	603.50	4.8	598.18	594.00	0.4	12,981	0.00%
2024/08/14	4.3	603.10	3.1	603.86	597.00	1.1	13,050	0.01%
2024/08/13	8	596.93	8.2	590.29	587.00	-0.1	13,090	0.00%
2024/08/12	11.8	585.07	9	591.69	585.00	2.8	13,261	0.02%
2024/08/09	2.5	570.97	10.1	574.59	568.00	-7.6	13,265	-0.06%
2024/08/08	10.6	532.81	4	539.39	530.00	6.5	13,279	0.05%
2024/08/07	10.6	544.53	12.1	553.09	559.00	-1.5	13,372	-0.01%
2024/08/06	12.6	524.70	9.3	527.76	526.00	3.3	13,320	0.02%
2024/08/05	8	535.77	1.3	538.74	535.00	6.8	13,321	0.05%
2024/08/02	22.8	607.90	7.2	609.04	594.00	15.6	13,328	0.12%
2024/08/01	2.3	660.47	3.1	654.05	655.00	-0.8	13,334	-0.01%
2024/07/31	8.1	645.85	6.1	638.91	636.00	2.1	13,522	0.02%
2024/07/30	11.1	618.47	13.4	612.60	639.00	-2.3	13,649	-0.02%
2024/07/29	9.8	614.24	8	595.50	590.00	1.8	13,671	0.01%
2024/07/26	14.3	619.41	5.1	624.20	613.00	9.3	13,774	0.07%
2024/07/23	6.1	660.49	6.2	659.50	669.00	-0.2	13,851	0.00%
2024/07/22	23.7	657.03	9.1	643.64	634.00	14.6	14,176	0.10%
2024/07/19	8.1	686.87	6.2	687.29	687.00	1.9	14,317	0.01%
2024/07/18	10.6	664.72	5	668.40	675.00	5.6	14,376	0.04%
2024/07/17	8.5	700.62	6	698.67	690.00	2.5	14,464	0.02%
2024/07/16	7.3	696.53	4.2	692.37	691.00	3.1	14,676	0.02%
2024/07/15	11.7	699.23	2	698.50	702.00	9.7	15,026	0.06%
2024/07/12	8.8	706.55	4	709.00	709.00	4.8	15,342	0.03%
2024/07/11	10.3	720.60	6.2	716.61	714.00	4.2	15,505	0.03%
2024/07/10	4.1	728.55	5	728.61	726.00	-0.9	15,586	-0.01%
2024/07/09	17.9	730.84	21.1	725.20	727.00	-3.2	15,715	-0.02%
2024/07/08	17.3	749.57	11.4	744.53	745.00	5.8	15,867	0.04%
2024/07/05	15.1	760.77	8	760.11	764.00	7	15,903	0.04%
2024/07/04	4.1	758.94	11.1	761.04	752.00	-7	15,925	-0.04%
2024/07/03	12.3	760.16	15.3	760.65	745.00	-3	16,012	-0.02%
2024/07/02	11.1	744.58	9	747.22	752.00	2.1	16,092	0.01%
2024/07/01	27.1	763.10	17.2	770.07	743.00	9.9	16,180	0.06%
2024/06/28	14.3	765.15	13.3	759.93	765.00	1	16,184	0.01%
2024/06/27	25.3	747.39	34.7	746.78	736.00	-9.4	16,099	-0.06%
2024/06/26	10.1	737.84	18.5	736.63	740.00	-8.4	16,067	-0.05%
2024/06/25	12.6	693.58	6.3	699.02	701.00	6.3	16,091	0.04%
2024/06/24	10.3	720.85	9.1	717.17	714.00	1.2	16,098	0.01%
2024/06/21	10.1	727.28	7.4	729.86	731.00	2.7	16,231	0.02%
2024/06/20	20.3	738.61	34.7	735.66	740.00	-14.5	16,114	-0.09%
2024/06/19	10.6	712.98	8.2	708.85	704.00	2.4	16,068	0.01%
2024/06/18	17.2	717.96	8.2	713.36	713.00	9	16,064	0.06%
2024/06/17	21.8	733.11	14	729.37	723.00	7.8	16,231	0.05%
2024/06/14	17.4	725.88	28.1	725.84	739.00	-10.7	16,351	-0.07%
2024/06/13	14.4	707.62	19.4	708.43	712.00	-5	16,374	-0.03%
2024/06/12	12.4	657.61	15.2	668.20	688.00	-2.7	16,554	-0.02%
2024/06/11	17.4	660.19	16.5	657.94	665.00	1	16,612	0.01%
2024/06/07	51.8	653.17	48.5	631.50	620.00	3.4	16,898	0.02%
2024/06/06	24.1	666.16	13.5	665.97	660.00	10.7	16,971	0.06%
2024/06/05	24.4	698.48	14.3	691.45	685.00	10.1	16,966	0.06%
2024/06/04	26.4	729.61	14.3	731.75	721.00	12.2	17,070	0.07%
2024/06/03	27.3	761.81	20.1	762.73	736.00	7.3	17,277	0.04%
2024/05/31	29.3	771.42	19.2	771.86	769.00	10.2	17,343	0.06%
2024/05/30	13.4	796.28	13.3	796.16	781.00	0.1	16,912	0.00%
2024/05/29	18.4	802.74	24.3	806.83	811.00	-6	16,902	-0.04%
2024/05/28	17.4	770.17	25.2	772.98	783.00	-7.8	16,938	-0.05%
2024/05/27	16.2	737.47	16	738.87	738.00	0.2	16,984	0.00%
2024/05/24	31.1	700.51	29.1	702.93	706.00	2	16,980	0.01%
2024/05/23	14.1	702.44	24	700.69	708.00	-9.9	16,910	-0.06%
2024/05/22	4	652.52	6.2	657.88	660.00	-2.2	16,711	-0.01%
2024/05/21	5.4	643.66	8	645.39	650.00	-2.6	16,800	-0.02%
2024/05/20	12.1	648.57	5.6	645.14	638.00	6.5	16,830	0.04%
2024/05/17	13.7	658.76	14	656.36	660.00	-0.4	16,839	0.00%
2024/05/16	15.1	663.24	20.2	664.81	651.00	-5.1	16,884	-0.03%
2024/05/15	13.1	658.84	14.2	655.87	644.00	-1.1	16,784	-0.01%
2024/05/14	11.3	632.41	10.2	630.64	645.00	1.1	16,719	0.01%
2024/05/13	27.2	639.46	27.3	647.40	626.00	0	16,823	0.00%
2024/05/10	19.1	642.42	7.1	640.07	638.00	12	16,855	0.07%
2024/05/09	18.5	661.41	10.5	655.57	654.00	8	17,255	0.05%
2024/05/08	8.1	668.87	4	669.98	663.00	4	17,262	0.02%
2024/05/07	17.1	666.42	18	666.78	674.00	-0.9	17,568	-0.01%
2024/05/06	28.1	678.48	27.1	676.89	662.00	1	17,471	0.01%
2024/05/03	15.1	658.90	22.3	661.24	662.00	-7.2	17,273	-0.04%
2024/05/02	22.1	648.86	22	647.68	656.00	0.1	17,248	0.00%
2024/04/30	14	654.21	25.3	652.30	654.00	-11.2	17,183	-0.07%
2024/04/29	24.1	635.05	14.3	635.46	626.00	9.9	17,187	0.06%
2024/04/26	19.5	649.35	22.3	659.48	642.00	-2.8	17,374	-0.02%
2024/04/25	25.1	631.11	12.4	635.58	620.00	12.7	17,079	0.07%
2024/04/24	3	625.02	18.9	626.47	634.00	-15.8	16,953	-0.09%
2024/04/23	4.1	588.90	5.1	577.85	577.00	-1	17,056	-0.01%
2024/04/22	24.2	585.57	14.5	579.65	567.00	9.8	16,992	0.06%
2024/04/19	47.4	639.83	28.1	639.42	630.00	19.2	16,950	0.11%
2024/04/18	19.7	667.40	44	662.48	680.00	-24.3	16,936	-0.14%
2024/04/17	16.3	631.04	19.6	632.18	638.00	-3.3	16,835	-0.02%
2024/04/16	15.4	603.49	10.4	602.12	606.00	5.1	16,828	0.03%
2024/04/15	13.4	624.29	13.4	631.82	616.00	0	16,832	0.00%
2024/04/12	8.7	618.43	29.3	616.52	628.00	-20.6	16,897	-0.12%
2024/04/11	7.1	573.27	25.1	581.00	584.00	-18	16,653	-0.11%
2024/04/10	12.4	568.87	10.1	569.68	555.00	2.3	16,608	0.01%
2024/04/09	14.1	578.11	15.3	581.01	577.00	-1.2	16,586	-0.01%
2024/04/08	14.4	573.14	15.1	577.47	570.00	-0.7	16,528	0.00%
2024/04/03	25.4	549.85	24.4	550.01	546.00	1.1	16,589	0.01%
2024/04/02	16.5	542.34	7	541.43	533.00	9.5	16,497	0.06%
2024/04/01	12.1	558.66	14	556.65	554.00	-1.9	16,476	-0.01%
2024/03/29	11.3	548.12	13.1	548.89	546.00	-1.8	16,382	-0.01%
2024/03/28	17.7	532.59	12	530.18	542.00	5.8	16,272	0.04%
2024/03/27	26.3	538.09	12	538.17	534.00	14.3	16,176	0.09%
2024/03/26	26.6	550.84	10.1	554.96	541.00	16.5	16,093	0.10%
2024/03/25	11.1	587.62	8	586.00	583.00	3	15,929	0.02%
2024/03/22	18	588.72	17.4	588.72	589.00	0.6	15,868	0.00%
2024/03/21	26.1	587.53	30.6	584.22	585.00	-4.5	15,767	-0.03%
2024/03/20	33.3	573.73	34.5	569.95	567.00	-1.2	15,677	-0.01%
2024/03/19	37.3	596.11	37	599.66	569.00	0.3	15,465	0.00%
2024/03/18	20.2	617.90	19.4	618.80	623.00	0.8	15,226	0.01%
2024/03/15	29.4	579.53	49.6	583.11	599.00	-20.2	15,013	-0.13%
2024/03/14	35.5	559.93	10.1	561.74	556.00	25.4	14,674	0.17%
2024/03/13	74.5	637.76	61.4	631.94	617.00	13	14,414	0.09%
2024/03/12	40.4	623.61	37.7	629.76	643.00	2.7	13,964	0.02%
2024/03/11	31.1	596.89	29.9	602.67	585.00	1.1	13,651	0.01%
2024/03/08	20.2	588.37	20.3	590.64	574.00	-0.1	13,426	0.00%
2024/03/07	21.4	625.95	16.3	606.88	599.00	5.1	13,269	0.04%
2024/03/06	36.5	612.53	35.7	616.91	630.00	0.8	12,946	0.01%
2024/03/05	23.4	564.76	28.1	567.14	585.00	-4.7	12,713	-0.04%
2024/03/04	18.5	558.14	21.3	558.20	554.00	-2.8	12,560	-0.02%
2024/03/01	20.2	543.08	22.7	543.94	539.00	-2.5	12,472	-0.02%
2024/02/29	20.1	527.17	22.9	530.02	532.00	-2.7	12,399	-0.02%
2024/02/27	24.2	510.80	17.2	505.92	508.00	6.9	12,167	0.06%
2024/02/26	5.3	495.57	6.6	497.01	500.00	-1.3	12,143	-0.01%
2024/02/23	16.5	507.04	10.2	501.99	498.50	6.3	12,107	0.05%
2024/02/22	7.8	522.58	18.2	525.26	520.00	-10.4	12,045	-0.09%
2024/02/21	10.8	488.05	12.4	490.89	495.00	-1.6	12,019	-0.01%
2024/02/20	12.7	480.76	10.4	482.08	483.00	2.3	11,975	0.02%
2024/02/19	12.7	498.06	6.3	487.44	486.00	6.4	11,954	0.05%
2024/02/16	12.8	513.58	7.2	520.47	510.00	5.6	12,023	0.05%
2024/02/15	1	527.14	4.3	524.90	534.00	-3.3	12,017	-0.03%
2024/02/05	17.5	485.21	20.2	486.23	485.50	-2.6	11,947	-0.02%
2024/02/02	15.4	477.25	20.1	477.49	478.00	-4.8	11,799	-0.04%
2024/02/01	36.4	447.37	49.5	449.95	457.50	-13.1	11,601	-0.11%
2024/01/31	19.1	418.42	11.8	422.66	425.50	7.4	11,272	0.07%
2024/01/30	21.3	414.45	36	417.34	429.50	-14.7	11,110	-0.13%
2024/01/29	12	388.21	14.3	389.13	390.50	-2.3	10,854	-0.02%
2024/01/26	8.3	382.90	9.1	383.84	386.00	-0.8	10,868	-0.01%
2024/01/25	16	390.54	15.9	391.76	389.50	0.1	10,898	0.00%
2024/01/24	12.2	384.69	18.2	385.65	387.50	-6	10,774	-0.06%
2024/01/23	22.1	383.90	24.3	382.26	386.50	-2.2	10,805	-0.02%
2024/01/22	26.3	367.41	43.6	370.03	380.50	-17.3	10,603	-0.16%
2024/01/19	12.6	344.49	47.2	343.92	346.00	-34.7	10,366	-0.33%
2024/01/18	60.3	341.63	32	342.57	334.50	28.3	10,347	0.27%
2024/01/17	10.2	347.61	73.1	353.55	343.50	-63	10,285	-0.61%
2024/01/16	7.1	339.20	11.1	340.64	343.00	-4	10,244	-0.04%
2024/01/15	26.9	338.92	16	338.63	334.00	10.9	10,224	0.11%
2024/01/12	23.1	351.82	33.1	350.10	350.00	-10	10,164	-0.10%
2024/01/11	10	336.22	21.2	340.43	346.50	-11.2	9,909	-0.11%
2024/01/10	13	322.12	22.2	324.51	329.00	-9.2	9,844	-0.09%
2024/01/09	8	312.94	9	311.94	315.00	-1	9,708	-0.01%
2024/01/08	18.1	309.15	6.1	307.46	301.50	12	9,633	0.12%
2024/01/05	2.4	321.52	5	321.30	323.50	-2.6	9,475	-0.03%
2024/01/04	9.1	322.16	3.3	326.71	319.00	5.8	9,564	0.06%
2024/01/03	16	329.06	19.3	329.63	329.00	-3.2	9,628	-0.03%
2024/01/02	8	333.50	14.2	331.19	329.50	-6.2	9,615	-0.06%
2023/12/29	47.1	331.08	63.5	330.94	336.50	-16.3	9,631	-0.17%
2023/12/28	20	326.14	7.1	327.06	318.00	13	9,477	0.14%
2023/12/27	9.2	324.20	23.7	321.50	324.50	-14.5	9,478	-0.15%
2023/12/26	1	308.00	2.4	308.09	311.00	-1.4	9,542	-0.01%
2023/12/25	5	310.20	8.1	309.38	309.50	-3.1	9,822	-0.03%
2023/12/22	9.1	306.67	11.1	305.83	307.00	-2.1	9,954	-0.02%
2023/12/21	4.1	296.37	46	296.02	301.50	-41.9	10,189	-0.41%
2023/12/20	4.4	300.12	5	302.50	299.50	-0.6	10,278	-0.01%
2023/12/19	5	299.19	7	299.43	302.50	-2	10,483	-0.02%
2023/12/18	4.1	300.23	5	300.80	299.50	-0.9	10,603	-0.01%
2023/12/15	10	302.86	5.1	304.46	298.00	5	10,803	0.05%
2023/12/14	8.1	307.49	15.5	307.82	306.00	-7.4	10,986	-0.07%
2023/12/13	9.1	304.47	1.1	300.90	300.50	8.1	11,067	0.07%
2023/12/12	5.2	309.80	4	308.50	306.50	1.2	11,063	0.01%
2023/12/11	16	308.56	22.1	308.82	308.00	-6.1	11,153	-0.05%
2023/12/08	11	305.86	9.1	306.88	304.50	1.9	11,191	0.02%
2023/12/07	18.1	301.72	18	298.53	301.50	0.1	11,204	0.00%
2023/12/06	8.2	296.87	13.3	297.50	296.50	-5.1	11,269	-0.05%
2023/12/05	13.4	283.35	6	285.42	286.00	7.4	11,267	0.07%
2023/12/04	19.3	294.09	8	290.72	290.50	11.3	11,225	0.10%
2023/12/01	5	303.39	1	305.50	302.50	4	11,216	0.04%
2023/11/30	13	302.27	12	305.17	308.00	1	11,223	0.01%
2023/11/29	16	302.47	17	301.76	301.00	-1	11,179	-0.01%
2023/11/28	9	300.44	5.1	300.31	300.50	3.9	11,199	0.03%
2023/11/27	21.9	307.41	9	301.43	298.00	12.9	11,295	0.11%
2023/11/24	2	322.75	1	321.51	322.50	1	11,225	0.01%
2023/11/22	8	326.06	6.1	325.71	327.00	1.9	11,240	0.02%
2023/11/21	10.1	334.39	21.5	333.00	327.00	-11.4	11,394	-0.10%
2023/11/20	13.1	321.66	29.6	326.28	329.50	-16.5	11,601	-0.14%
2023/11/17	17	319.12	11.1	317.45	318.00	5.9	11,533	0.05%
2023/11/16	7.1	316.65	13.1	315.64	316.00	-6	11,591	-0.05%
2023/11/15	46.5	325.02	36.2	326.55	313.50	10.3	11,587	0.09%
2023/11/14	9	326.23	21.1	326.86	325.00	-12.1	11,556	-0.10%
2023/11/13	11	316.46	11	315.73	318.50	0	11,586	0.00%
2023/11/10	11.1	317.45	12.1	315.40	314.50	-1	11,647	-0.01%
2023/11/09	12.1	317.50	10	317.30	316.50	2.1	11,745	0.02%
2023/11/08	25	318.18	28	315.57	313.00	-3	11,836	-0.03%
2023/11/07	7	310.36	10	309.90	311.00	-3	11,949	-0.03%
2023/11/06	3.2	308.86	12.1	308.08	315.00	-8.8	12,182	-0.07%
2023/11/03	9.1	299.53	4	299.88	297.00	5.1	12,505	0.04%
2023/11/02	7	297.86	9	298.17	299.50	-2	12,747	-0.02%
2023/11/01	11	284.87	10	285.00	285.50	1	13,055	0.01%
2023/10/31	23.4	295.39	20	290.03	283.50	3.4	13,293	0.03%
2023/10/30	8	302.25	5	304.20	298.50	3	13,521	0.02%
2023/10/27	15.1	301.80	15.2	303.55	296.50	-0.1	13,680	0.00%
2023/10/26	18.3	305.94	10	307.25	301.50	8.3	13,925	0.06%
2023/10/25	12.2	316.78	7	315.50	313.00	5.2	14,064	0.04%
2023/10/24	21.1	312.64	31.1	312.02	318.00	-10	14,224	-0.07%
2023/10/23	16.4	301.81	5	306.24	297.00	11.4	14,195	0.08%
2023/10/20	13.9	300.11	16.1	301.24	308.50	-2.2	14,432	-0.01%
2023/10/19	16.3	295.28	8.1	297.14	299.00	8.2	14,621	0.06%
2023/10/18	27.3	301.81	2.1	297.38	294.00	25.2	14,918	0.17%
2023/10/17	10.2	321.95	10	327.95	319.50	0.2	15,011	0.00%
2023/10/16	24.2	327.91	24	325.79	325.50	0.2	15,049	0.00%
2023/10/13	6.1	337.78	7	339.21	337.00	-0.9	15,194	-0.01%
2023/10/12	15.3	343.75	11.1	343.44	342.00	4.2	15,286	0.03%
2023/10/11	14.1	346.42	19	339.37	336.50	-4.9	15,413	-0.03%
2023/10/06	11	348.23	13.6	348.44	348.50	-2.5	15,690	-0.02%
2023/10/05	23	346.37	9.3	348.69	344.00	13.7	15,923	0.09%
2023/10/04	46.2	338.41	82.2	333.46	345.00	-35.9	15,976	-0.22%
2023/10/03	27.2	344.76	11.1	343.41	340.00	16.1	15,965	0.10%
2023/10/02	15	345.27	26.1	345.65	342.50	-11.1	16,091	-0.07%
2023/09/28	31.2	331.00	30.1	334.40	341.00	1.1	16,017	0.01%
2023/09/27	11.3	314.81	10.2	317.16	321.00	1.1	15,898	0.01%
2023/09/26	22	313.55	39.7	313.86	313.50	-17.7	15,995	-0.11%
2023/09/25	13	300.15	11	298.95	297.00	2	16,091	0.01%
2023/09/22	14.1	287.42	20	290.68	297.50	-5.9	16,369	-0.04%
2023/09/21	16	276.38	4	276.50	280.00	12	16,169	0.07%
2023/09/20	17.2	284.02	21	284.50	281.00	-3.8	16,119	-0.02%
2023/09/19	10.1	282.02	4	284.08	278.00	6.1	16,033	0.04%
2023/09/18	18.8	300.37	12	300.88	293.50	6.8	15,942	0.04%
2023/09/15	2	316.50	4	318.63	320.00	-2	15,953	-0.01%
2023/09/14	13.1	314.86	14	317.29	318.00	-0.9	16,122	-0.01%
2023/09/13	7.2	298.90	5	300.80	304.00	2.2	16,333	0.01%
2023/09/12	23.1	307.37	4	308.52	306.00	19.1	16,622	0.11%
2023/09/11	46.1	316.94	10	325.00	311.50	36.1	16,910	0.21%
2023/09/08	34	340.73	15	338.17	337.00	19	16,934	0.11%
2023/09/07	9.1	340.49	8.1	340.26	342.00	1.1	17,183	0.01%
2023/09/06	8.5	342.79	17	340.35	343.50	-8.5	17,207	-0.05%
2023/09/05	6	325.85	3	327.50	330.50	3	17,309	0.02%
2023/09/04	4	327.75	3	328.18	328.50	1	17,401	0.01%
2023/09/01	10	330.10	4.1	327.06	329.00	6	17,523	0.03%
2023/08/31	24	322.93	4	329.00	334.50	20	17,651	0.11%
2023/08/30	30	342.42	14.1	342.04	335.50	15.9	17,734	0.09%
2023/08/29	29.2	335.37	8.2	337.42	335.00	21.1	17,933	0.12%
2023/08/28	19.2	345.99	15	341.30	338.50	4.2	18,015	0.02%
2023/08/25	22.2	359.48	10	358.10	354.00	12.2	18,063	0.07%
2023/08/24	26.2	380.72	37.1	381.22	387.00	-10.8	17,950	-0.06%
2023/08/23	16	359.00	16.1	363.61	356.00	-0.1	17,909	0.00%
2023/08/22	11	360.22	11	354.78	350.50	0	18,218	0.00%
2023/08/21	9	353.26	4.1	354.50	353.50	4.9	18,518	0.03%
2023/08/18	14	360.77	36.3	362.28	352.00	-22.3	18,472	-0.12%
2023/08/17	16.2	352.35	37.1	359.50	363.00	-21	18,342	-0.11%
2023/08/16	23.1	344.74	20	346.03	350.00	3.1	18,270	0.02%
2023/08/15	5.1	340.71	10	342.50	343.50	-5	18,323	-0.03%
2023/08/14	6	319.50	5	324.20	319.00	1	18,425	0.01%
2023/08/11	11	318.59	12.1	316.98	321.00	-1.1	18,409	-0.01%
2023/08/10	55.3	322.18	7.3	327.95	314.50	48	18,368	0.26%
2023/08/09	57.3	357.08	55	359.63	349.00	2.2	18,241	0.01%
2023/08/08	13.1	353.67	17.2	356.39	358.00	-4.1	17,976	-0.02%
2023/08/07	39.2	348.92	92.2	353.17	349.50	-53	17,883	-0.30%
2023/08/04	31.1	325.11	29.5	327.09	338.00	1.6	17,657	0.01%
2023/08/02	37.1	317.52	26.1	323.09	315.50	11	17,537	0.06%
2023/08/01	43	323.59	26.1	323.53	328.00	17	17,424	0.10%
2023/07/31	61.2	346.90	22.1	350.88	322.00	39.1	17,773	0.22%
2023/07/28	37.1	339.71	35	345.36	352.00	2.1	17,986	0.01%
2023/07/27	18	354.87	37	354.47	340.00	-19	17,903	-0.11%
2023/07/26	36	344.57	13.1	346.56	343.50	23	17,910	0.13%
2023/07/25	49.3	352.52	54.1	355.11	340.50	-4.9	17,963	-0.03%
2023/07/24	65	346.70	62	346.31	344.00	3	17,926	0.02%
2023/07/21	36.1	319.45	48.2	329.75	339.00	-12.1	17,679	-0.07%
2023/07/20	30	305.64	68.3	307.56	308.50	-38.3	17,321	-0.22%
2023/07/19	6.2	291.29	4.1	290.87	291.50	2.1	17,096	0.01%
2023/07/18	25.3	290.92	31.1	289.81	293.00	-5.7	17,121	-0.03%
2023/07/17	47.2	283.15	10.2	285.64	285.00	37	17,009	0.22%
2023/07/14	12.1	290.95	16	295.38	293.50	-3.9	16,859	-0.02%
2023/07/13	33.3	301.69	72.3	299.03	288.00	-39.1	16,774	-0.23%
2023/07/12	15	290.00	25.1	291.33	287.50	-10	16,420	-0.06%
2023/07/11	21.1	282.67	19	283.97	283.50	2	16,252	0.01%
2023/07/10	26	273.73	29.1	275.28	273.00	-3	16,127	-0.02%
2023/07/07	25.1	273.21	14	274.79	270.00	11.1	16,187	0.07%
2023/07/06	36.2	273.99	5.1	277.71	273.50	31.1	16,032	0.19%
2023/07/05	22.2	281.02	2	280.50	280.50	20.2	15,958	0.13%
2023/07/04	15.1	290.39	11.3	292.17	292.00	3.9	15,805	0.02%
2023/07/03	40.2	288.09	52	290.99	293.00	-11.9	15,627	-0.08%
2023/06/30	14.1	262.14	30.1	262.67	271.00	-16	15,257	-0.10%
2023/06/29	12	245.67	14	246.43	246.50	-2	14,969	-0.01%
2023/06/28	16	242.03	19	242.29	241.50	-3	15,263	-0.02%
2023/06/27	37.1	242.81	16.1	236.75	235.00	21	15,506	0.14%
2023/06/26	18	246.91	22	247.59	250.00	-4	15,806	-0.03%
2023/06/21	17	251.29	15	251.73	249.50	2	15,760	0.01%
2023/06/20	31	252.55	21.4	253.29	252.00	9.6	16,021	0.06%
2023/06/19	14.3	252.88	22.1	253.35	254.50	-7.8	16,419	-0.05%
2023/06/16	19	242.00	28.1	243.20	247.00	-9.1	16,302	-0.06%
2023/06/15	19	233.66	39.3	234.75	237.00	-20.3	16,089	-0.13%
2023/06/14	13	219.20	12.3	221.63	224.00	0.8	15,750	0.00%
2023/06/13	21.1	215.53	22	216.93	219.50	-0.9	15,654	-0.01%
2023/06/12	13.1	205.85	8	206.00	205.50	5.1	15,370	0.03%
2023/06/09	19.3	208.02	39.1	208.85	209.50	-19.9	15,293	-0.13%
2023/06/08	10.1	203.04	7.2	201.67	200.50	2.9	15,073	0.02%
2023/06/07	9	207.11	12	207.04	208.00	-3	14,973	-0.02%
2023/06/06	27	203.11	27.1	203.87	203.50	-0.1	14,812	0.00%
2023/06/05	31.1	196.18	17.1	198.42	200.00	14	14,614	0.10%
2023/06/02	30.1	204.65	16	204.22	202.00	14	14,364	0.10%
2023/06/01	20.3	203.88	24	203.31	207.00	-3.7	14,049	-0.03%
2023/05/31	31	199.53	19.8	197.75	197.50	11.2	13,851	0.08%
2023/05/30	13	201.73	13.5	202.19	201.50	-0.5	13,707	0.00%
2023/05/29	40.1	209.24	31	207.84	206.00	9.1	13,717	0.07%
2023/05/26	38.1	202.98	38.1	204.93	208.00	-0.1	13,795	0.00%
2023/05/25	32.9	196.44	32	197.63	197.50	0.9	13,401	0.01%
2023/05/24	10	182.85	22	184.23	187.00	-12	12,993	-0.09%
2023/05/23	14	182.50	8	182.63	182.50	6	12,930	0.05%
2023/05/22	14	182.89	9	181.72	182.50	5	12,861	0.04%
2023/05/19	35.1	183.96	23.4	183.59	184.00	11.7	12,758	0.09%
2023/05/18	39	183.54	35	185.00	186.00	4	12,576	0.03%
2023/05/17	26	177.90	59	179.29	178.00	-33	12,319	-0.27%
2023/05/16	10	175.70	22.1	176.23	175.50	-12.1	12,170	-0.10%
2023/05/15	11.1	170.37	3	170.67	171.00	8.1	11,977	0.07%
2023/05/12	34	173.12	25	172.72	177.50	9	11,896	0.08%
2023/05/11	27.2	175.93	14	177.54	174.50	13.2	11,760	0.11%
2023/05/10	20	178.43	5.1	179.22	178.50	14.9	11,609	0.13%
2023/05/09	15.1	181.63	14.3	181.80	183.00	0.8	11,432	0.01%
2023/05/08	31.2	182.72	36	183.78	181.50	-4.8	11,312	-0.04%
2023/05/05	33.2	179.73	35.6	179.17	181.00	-2.4	11,073	-0.02%
2023/05/04	51.1	173.81	122.1	174.33	175.50	-71	10,617	-0.67%	大賣/
2023/05/03	9	165.00	13	164.54	163.00	-4	10,134	-0.04%
2023/05/02	6.1	160.03	26.1	162.41	166.00	-20	10,026	-0.20%
2023/04/28	13.3	154.24	16	154.50	157.50	-2.7	9,717	-0.03%
2023/04/27	15.2	150.72	25	152.54	153.50	-9.8	9,459	-0.10%
2023/04/26	3	145.00	4.7	143.30	146.00	-1.7	9,136	-0.02%
2023/04/25	23.6	141.79	13	140.73	141.50	10.6	9,007	0.12%
2023/04/24	17.7	145.24	12	143.00	144.00	5.7	8,916	0.06%
2023/04/21	17.3	142.91	5.1	144.56	143.00	12.2	8,814	0.14%
2023/04/20	14.1	146.32	11.5	147.10	147.50	2.6	8,651	0.03%
2023/04/19	1.1	152.48	1.1	151.50	151.00	-0.1	8,530	0.00%
2023/04/18	41.1	151.84	5	151.40	152.50	36.1	8,516	0.42%
2023/04/17	17	155.44	23	156.37	156.00	-6	8,347	-0.07%
2023/04/14	6.1	153.61	14	153.11	153.00	-7.9	8,208	-0.10%
2023/04/13	14.1	149.69	11.1	148.97	149.50	3	8,043	0.04%
2023/04/12	26	153.65	25	154.74	154.50	1	7,957	0.01%
2023/04/11	5	148.70	8	151.00	149.50	-3	7,732	-0.04%
2023/04/10	2.1	147.31	7.1	148.66	148.50	-5	7,604	-0.07%
2023/04/07	10.1	143.35	7	144.07	144.50	3.1	7,470	0.04%
2023/04/06	20	140.75	10	143.15	142.00	10	7,388	0.14%
2023/03/31	14.1	140.18	0.7	140.50	141.00	13.4	7,282	0.18%
2023/03/30	14.1	143.03	15.1	142.86	142.00	-1	7,269	-0.01%
2023/03/29	24.1	142.98	23	143.17	142.50	1.1	7,205	0.01%
2023/03/28	24.8	142.56	16.3	143.53	142.00	8.5	6,912	0.12%
2023/03/27	17	148.44	21.1	148.38	148.50	-4	6,662	-0.06%
2023/03/24	12	140.13	18	138.97	142.50	-6	6,298	-0.10%
2023/03/23	22	139.39	19	138.53	138.50	3	6,175	0.05%
2023/03/22	13	131.08	37.1	132.99	136.50	-24.1	5,757	-0.42%
2023/03/21	3.3	124.43	43.3	125.19	126.50	-40	5,149	-0.78%
2023/03/20	9	120.50	18.2	120.81	119.00	-9.2	4,971	-0.19%
2023/03/17	10	116.20	8	115.56	115.50	2	4,812	0.04%
2023/03/16	2	116.75	25	115.60	115.00	-23	4,838	-0.48%
2023/03/15	16	113.85	12	115.54	114.50	4	5,047	0.08%
2023/03/14	24	111.08	2	110.75	109.50	22	5,272	0.42%
2023/03/13	1.1	112.44	1.1	111.00	112.50	-0.1	5,747	0.00%
2023/03/10	2.1	115.47	1	113.50	113.50	1.1	5,772	0.02%
2023/03/09	2	119.25	1	117.50	117.50	1	5,772	0.02%
2023/03/07	1.2	118.17	2	118.50	118.00	-0.8	5,778	-0.01%
2023/03/06	1	119.00	1	120.00	119.50	0	5,804	0.00%
2023/03/03	2	118.75	0.2	119.00	118.50	1.8	5,809	0.03%
2023/03/02	3	118.83	2	119.00	119.00	1	5,902	0.02%
2023/03/01	4.4	117.44	0.1	117.59	119.00	4.3	6,022	0.07%
2023/02/24	21	122.21	43.2	122.18	120.50	-22.2	6,042	-0.37%
2023/02/23	0	0.00	14	116.18	116.50	-14	5,673	-0.25%
2023/02/22	3	111.84	0	0.00	115.00	3	5,678	0.05%
2023/02/21	3	114.67	6.1	114.44	115.00	-3.1	5,652	-0.06%
2023/02/20	1	114.00	2	114.75	114.50	-1	5,686	-0.02%
2023/02/17	3	115.00	1.2	116.60	114.50	1.8	5,774	0.03%
2023/02/16	6	117.50	7.3	117.33	117.50	-1.3	5,924	-0.02%
2023/02/15	1	115.00	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1	116.00	42.1	116.95	115.50	-41.1	5,955	-0.69%
2023/02/13	1	116.00	1.2	116.43	117.50	-0.2	5,961	0.00%
2023/02/10	5	116.50	9.3	116.30	115.50	-4.3	5,934	-0.07%
2023/02/09	5	116.30	12	116.71	116.00	-7	5,894	-0.12%
2023/02/08	3	114.17	34.8	114.11	115.00	-31.8	5,839	-0.54%
2023/02/07	5	109.80	6	110.58	110.50	-1	5,763	-0.02%
2023/02/06	8	109.25	5	111.00	111.50	3	5,778	0.05%
2023/02/03	13	112.27	7	112.50	112.00	6	5,698	0.11%
2023/02/02	3	108.33	18.1	110.28	112.00	-15.1	5,683	-0.27%
2023/02/01	14.1	105.96	5	107.20	107.50	9.1	5,661	0.16%
2023/01/31	25	106.14	2	106.00	106.00	23	5,633	0.41%
2023/01/30	1	109.50	3.1	109.84	109.50	-2.1	5,610	-0.04%
2023/01/16	1.1	106.05	2	107.00	107.50	-0.9	5,740	-0.02%
2023/01/13	5	107.70	0	0.00	107.00	5	5,815	0.09%
2023/01/11	0	0.00	2	110.50	110.50	-2	5,982	-0.03%
2023/01/10	2.1	108.79	0	0.00	109.50	2.1	6,087	0.03%
2023/01/09	6	109.50	4.1	109.99	110.50	1.9	6,199	0.03%
2023/01/06	6	106.50	0	0.00	107.50	6	6,241	0.10%
2023/01/05	13	109.93	1	108.50	108.50	12	6,307	0.19%
2023/01/04	3	112.00	0	0.00	112.00	3	6,428	0.05%
2023/01/03	0	0.00	3	112.83	112.50	-3	6,547	-0.05%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/29	2	108.50	8	110.13	110.00	-6	6,950	-0.09%
2022/12/28	2	109.51	1	109.00	108.50	1	7,231	0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/23	21	110.52	0	0.00	111.00	21	7,421	0.28%
2022/12/22	5	110.40	7	111.93	113.00	-2	7,479	-0.03%
2022/12/21	2	110.75	0	0.00	109.00	2	7,492	0.03%
2022/12/20	5	111.80	2	113.75	111.50	3	7,465	0.04%
2022/12/19	11	111.14	2	111.00	112.00	9	7,423	0.12%
2022/12/16	3	116.16	2	116.25	115.00	1	7,354	0.01%
2022/12/15	9.2	117.16	6	117.25	116.50	3.2	7,274	0.04%
2022/12/14	2	115.75	0	0.00	116.00	2	7,307	0.03%
2022/12/13	21	114.52	0	0.00	114.00	21	7,378	0.28%
2022/12/12	4	115.12	4	114.25	114.50	0	7,364	0.00%
2022/12/09	1	115.00	2	115.00	115.50	-1	7,331	-0.01%
2022/12/08	6	112.25	2	112.75	113.50	4	7,301	0.05%
2022/12/07	58	116.91	16	115.69	112.50	42	7,291	0.58%
2022/12/06	10	126.99	7.3	124.37	124.00	2.8	7,067	0.04%
2022/12/05	3	124.83	155	126.02	127.00	-152	6,830	-2.23%	大賣/鉅額交易
2022/12/02	1	115.00	8	115.31	115.50	-7	6,412	-0.11%
2022/12/01	2.2	114.89	17.1	114.50	114.50	-14.9	6,418	-0.23%
2022/11/30	6	113.00	7	112.93	113.00	-1	6,380	-0.02%
2022/11/29	2	112.00	13	112.46	112.00	-11	6,350	-0.17%
2022/11/28	6	110.33	18	111.67	111.50	-12	6,341	-0.19%
2022/11/25	7.1	111.28	23	110.48	109.00	-16	6,329	-0.25%
2022/11/24	18	111.39	11	111.50	111.00	7	6,331	0.11%
2022/11/23	6	109.58	43	109.38	110.00	-37	6,288	-0.59%
2022/11/22	8	107.50	8	106.81	106.00	0	6,203	0.00%
2022/11/21	2	104.00	2	104.25	104.00	0	6,102	0.00%
2022/11/18	4	102.25	2	105.00	102.00	2	6,164	0.03%
2022/11/17	3	102.50	2	102.77	103.00	1	6,154	0.02%
2022/11/16	5	102.00	1	102.50	102.00	4	6,146	0.07%
2022/11/15	20	101.88	3	101.67	102.00	17	6,109	0.28%
2022/11/14	30	104.85	13	104.77	104.50	17	6,180	0.28%
2022/11/11	9	110.00	11	110.77	110.00	-2	6,032	-0.03%
2022/11/10	3	105.67	3	107.50	106.00	0	5,932	0.00%
2022/11/09	2	108.25	6	108.50	108.00	-4	6,009	-0.07%
2022/11/08	6	107.92	2	107.75	106.00	4	6,054	0.07%
2022/11/07	6	107.42	4	108.00	107.50	2	6,090	0.03%
2022/11/04	1	105.00	1	106.00	106.00	0	6,176	0.00%
2022/11/03	1	105.50	6	105.92	106.50	-5	6,505	-0.08%
2022/11/02	0	0.00	7	104.21	104.00	-7	6,677	-0.10%
2022/11/01	2	101.75	0	0.00	102.50	2	6,835	0.03%
2022/10/31	4	103.00	6	103.17	102.00	-2	7,005	-0.03%
2022/10/28	2	100.05	12	101.83	101.00	-10	7,098	-0.14%
2022/10/27	8.1	99.25	16	98.11	99.90	-7.9	7,025	-0.11%
2022/10/26	6	93.65	7	93.79	93.60	-1	6,961	-0.01%
2022/10/25	17	95.01	5	94.38	94.50	12	7,021	0.17%
2022/10/24	2	97.10	8	98.51	96.30	-6	7,034	-0.09%
2022/10/21	27	96.27	9	97.37	95.40	18	7,232	0.25%
2022/10/20	13	98.98	6	98.13	98.80	7	7,298	0.10%
2022/10/19	4	101.50	3	103.00	100.50	1	7,443	0.01%
2022/10/18	19	102.39	7	102.64	101.50	12	7,728	0.16%
2022/10/17	21	99.68	17	100.61	101.50	4	7,676	0.05%
2022/10/14	2	106.50	3	106.83	105.00	-1	7,668	-0.01%
2022/10/13	6	104.67	5	105.80	103.50	1	7,679	0.01%
2022/10/12	29	102.88	21	105.33	107.00	8	7,677	0.10%
2022/10/11	66	105.45	1	104.00	104.00	65	7,667	0.85%
2022/10/07	16	111.94	4	111.50	110.50	12	7,651	0.16%
2022/10/06	18	114.25	9	115.89	116.00	9	7,630	0.12%
2022/10/05	16	119.69	34	119.78	119.50	-18	7,570	-0.24%
2022/10/04	2	111.25	3	113.00	114.00	-1	7,428	-0.01%
2022/10/03	4	108.00	4	109.50	108.00	0	7,618	0.00%
2022/09/30	7	110.00	8	107.13	111.50	-1	7,715	-0.01%
2022/09/29	7	110.36	5	111.00	108.00	2	7,874	0.03%
2022/09/28	27	112.07	7	111.64	109.00	20	7,978	0.25%
2022/09/27	1	115.00	3	114.17	116.00	-2	7,948	-0.03%
2022/09/26	17	113.29	3	112.00	111.00	14	8,022	0.17%
2022/09/23	3	115.67	5.3	116.62	115.50	-2.3	8,156	-0.03%
2022/09/22	6	114.92	8	115.25	115.00	-2	8,172	-0.02%
2022/09/21	8	116.81	14	116.79	116.00	-6	8,174	-0.07%
2022/09/20	8	116.94	20.1	116.17	117.00	-12.1	8,159	-0.15%
2022/09/19	0	0.00	2	113.25	113.50	-2	8,142	-0.02%
2022/09/16	2	114.25	3	114.00	113.50	-1	8,157	-0.01%
2022/09/15	6	114.58	7	113.50	113.50	-1	8,205	-0.01%
2022/09/14	6	113.08	9	111.33	113.50	-3	8,289	-0.04%
2022/09/13	15	114.00	4	114.25	113.00	11	8,435	0.13%
2022/09/12	9	111.61	9	111.72	112.00	0	8,485	0.00%
2022/09/08	6	108.00	1	106.50	107.50	5	8,486	0.06%
2022/09/07	4	105.61	12	102.96	105.50	-8	8,494	-0.09%
2022/09/06	2	102.01	1	101.50	102.00	1	8,492	0.01%
2022/09/05	1	103.99	0	0.00	103.50	1	8,586	0.01%
2022/09/02	10	106.50	10	105.50	105.50	0	8,634	0.00%
2022/09/01	12.3	106.12	4	105.25	105.50	8.3	8,692	0.10%
2022/08/31	8	107.81	6	108.42	108.50	2	8,743	0.02%
2022/08/30	8	108.06	5	107.60	107.50	3	8,780	0.03%
2022/08/29	9	107.72	2	108.00	108.00	7	8,954	0.08%
2022/08/26	16	111.94	6	112.17	113.00	10	8,986	0.11%
2022/08/25	13	112.92	1	112.00	112.00	12	8,989	0.13%
2022/08/24	8	117.31	5	117.60	117.00	3	8,989	0.03%
2022/08/23	5	117.00	1	117.50	117.50	4	9,067	0.04%
2022/08/22	0	116.50	2	117.25	117.00	-2	9,174	-0.02%
2022/08/19	48	118.54	36	117.19	117.00	12	9,415	0.13%
2022/08/18	8	119.00	9	119.39	119.50	-1	9,735	-0.01%
2022/08/17	10	118.50	8	119.38	119.00	2	10,238	0.02%
2022/08/16	16	119.53	16	119.47	119.00	0	10,639	0.00%
2022/08/15	7	119.36	5	119.70	119.50	2	10,651	0.02%
2022/08/12	2	117.00	3	114.83	117.50	-1	10,695	-0.01%
2022/08/11	8	113.13	3	113.83	114.50	5	10,707	0.05%
2022/08/10	25	113.14	16	115.13	112.50	9	10,693	0.08%
2022/08/09	16	118.31	20.1	119.20	119.00	-4.1	10,339	-0.04%
2022/08/08	9	116.67	17.4	117.21	118.00	-8.4	10,169	-0.08%
2022/08/05	26	111.94	13	112.46	112.50	13	10,008	0.13%
2022/08/04	4	112.38	2	113.00	113.00	2	9,857	0.02%
2022/08/03	4	114.38	10	114.55	115.00	-6	9,804	-0.06%
2022/08/02	1	113.50	1	113.50	115.00	0	9,884	0.00%
2022/08/01	13	116.58	13	115.81	115.50	0	9,904	0.00%
2022/07/29	5	117.60	6	118.00	118.00	-1	9,828	-0.01%
2022/07/28	14	115.71	26.2	116.27	117.00	-12.2	9,825	-0.12%
2022/07/27	13	113.65	18.4	114.67	116.00	-5.4	9,627	-0.06%
2022/07/26	10	112.65	46.1	113.60	114.00	-36.1	9,545	-0.38%
2022/07/25	20	109.08	22.2	109.49	112.50	-2.2	9,366	-0.02%
2022/07/22	2	105.00	2	105.00	104.50	0	9,081	0.00%
2022/07/21	3	103.17	4	104.25	105.50	-1	9,142	-0.01%
2022/07/20	2	105.75	5	107.50	105.00	-3	9,118	-0.03%
2022/07/19	1	106.50	4.2	104.73	105.00	-3.2	9,191	-0.03%
2022/07/18	8	104.44	4.7	102.91	104.00	3.4	9,222	0.04%
2022/07/15	5	100.58	7.2	101.47	101.00	-2.2	9,329	-0.02%
2022/07/14	1.2	98.50	8	99.55	101.00	-6.8	9,371	-0.07%
2022/07/13	20	99.04	18	100.03	96.80	2	9,530	0.02%
2022/07/12	13	95.64	14	96.10	96.00	-1	9,385	-0.01%
2022/07/11	15	96.97	18.2	98.30	98.40	-3.2	9,361	-0.03%
2022/07/08	3	94.30	15.4	94.89	96.10	-12.4	9,174	-0.14%
2022/07/07	7	83.64	15	84.87	87.40	-8	9,072	-0.09%
2022/07/06	7	84.56	13	83.28	82.60	-6	8,964	-0.07%
2022/07/05	5	84.70	9	86.42	87.20	-4	9,052	-0.04%
2022/07/04	12.4	86.56	8	86.03	85.30	4.4	9,143	0.05%
2022/07/01	15	90.97	18	88.48	86.90	-3	9,169	-0.03%
2022/06/30	14.2	94.35	13	93.30	93.10	1.2	9,079	0.01%
2022/06/29	12	96.96	11	97.52	97.10	1	9,182	0.01%
2022/06/28	16	99.56	14	99.34	98.60	2	9,461	0.02%
2022/06/27	4	96.43	20	99.52	99.90	-16	10,427	-0.15%
2022/06/24	1	94.60	4	95.08	95.40	-3	10,640	-0.03%
2022/06/23	7	93.66	11	94.75	93.90	-4	10,989	-0.04%
2022/06/22	13	94.57	11.1	93.96	92.60	1.9	11,371	0.02%
2022/06/21	27	96.36	27	97.70	98.10	0	11,436	0.00%
2022/06/20	21	100.16	7	100.56	98.00	14	11,817	0.12%
2022/06/17	12	103.00	6	104.58	103.00	6	12,397	0.05%
2022/06/16	15	106.93	17.1	106.19	103.50	-2.1	12,956	-0.02%
2022/06/15	15	107.60	23	106.48	106.00	-8	13,337	-0.06%
2022/06/14	16	106.34	10	107.60	108.00	6	13,563	0.04%
2022/06/13	8	102.94	6	104.75	106.00	2	13,810	0.01%
2022/06/10	7.3	104.23	3	104.17	105.00	4.3	14,157	0.03%
2022/06/09	20	105.00	2	105.00	105.00	18	14,408	0.13%
2022/06/08	19	108.11	18	107.47	107.50	1	14,810	0.01%
2022/06/07	37.2	106.99	29	107.02	108.00	8.2	15,523	0.05%
2022/06/06	4	110.79	2	112.50	111.00	2	15,767	0.01%
2022/06/02	8	112.38	22	113.75	112.00	-14	16,055	-0.09%
2022/06/01	8	112.63	7.2	112.63	112.50	0.8	16,225	0.00%
2022/05/31	19.1	112.55	25	112.72	113.00	-5.9	16,439	-0.04%
2022/05/30	26.7	114.13	23	114.41	114.50	3.7	16,554	0.02%
2022/05/27	37.9	115.67	31.1	114.88	113.50	6.7	16,680	0.04%
2022/05/26	38.1	118.16	16.6	118.27	117.00	21.5	16,551	0.13%
2022/05/25	23	115.15	44.3	116.43	118.00	-21.3	16,330	-0.13%
2022/05/24	39	112.06	30.5	111.23	109.00	8.5	16,110	0.05%
2022/05/23	9	110.44	13	112.04	112.00	-4	16,307	-0.02%
2022/05/20	20	110.48	21	110.90	109.50	-1	16,605	-0.01%
2022/05/19	9	106.78	10	108.05	111.00	-1	16,725	-0.01%
2022/05/18	6	109.08	12	108.79	109.00	-6	17,036	-0.04%
2022/05/17	6	104.92	7	105.14	105.00	-1	17,376	-0.01%
2022/05/16	3	104.50	3	106.83	104.50	0	17,465	0.00%
2022/05/13	1	105.00	5	105.00	105.00	-4	17,601	-0.02%
2022/05/12	6	102.58	4	103.50	102.00	2	17,747	0.01%
2022/05/11	12	104.08	13	103.73	103.50	-1	18,072	-0.01%
2022/05/10	5	104.00	10	104.15	105.50	-5	18,149	-0.03%
2022/05/09	17.2	102.41	14	101.82	101.00	3.2	18,376	0.02%
2022/05/06	13	104.85	9	105.28	105.50	4	18,654	0.02%
2022/05/05	15	107.93	13	108.27	108.00	2	18,938	0.01%
2022/05/04	4	105.63	5	106.40	105.00	-1	19,012	-0.01%
2022/05/03	12	106.25	12	106.79	106.00	0	19,277	0.00%
2022/04/29	7	105.64	9	106.67	104.50	-2	19,729	-0.01%
2022/04/28	22	102.89	22	103.11	103.50	0	20,507	0.00%
2022/04/27	12	100.27	12	101.61	104.00	0	21,072	0.00%
2022/04/26	8	106.88	10	104.60	103.00	-2	21,428	-0.01%
2022/04/25	10	104.70	5	104.50	105.00	5	21,669	0.02%
2022/04/22	16.3	110.22	13	108.04	107.00	3.3	21,647	0.02%
2022/04/21	6	112.50	11	111.82	113.50	-5	21,616	-0.02%
2022/04/20	7	108.00	4	107.88	107.50	3	21,379	0.01%
2022/04/19	6	109.17	17	108.71	106.00	-11	21,257	-0.05%
2022/04/18	7	104.07	5	105.40	103.50	2	20,999	0.01%
2022/04/15	4	105.38	7	106.00	104.50	-3	20,972	-0.01%
2022/04/14	7	107.36	10	108.00	108.00	-3	20,931	-0.01%
2022/04/13	13	105.85	9	105.16	105.50	4	20,946	0.02%
2022/04/12	8	107.62	8	105.63	105.50	0	20,977	0.00%
2022/04/11	28	107.89	3	108.17	106.50	25	20,947	0.12%
2022/04/08	19	111.87	18	111.69	112.00	1	20,789	0.00%
2022/04/07	24	113.50	22	112.98	111.00	2	20,651	0.01%
2022/04/06	12	113.17	5	112.60	113.00	7	20,526	0.03%
2022/04/01	18.1	114.17	9	114.50	114.50	9.1	20,440	0.04%
2022/03/31	27.1	118.31	17	118.21	116.50	10	20,269	0.05%
2022/03/30	107.1	121.54	129.1	122.27	117.00	-21.9	19,995	-0.11%	大買/大賣/
2022/03/29	67	119.17	88.2	117.63	116.50	-21.2	19,004	-0.11%
2022/03/28	99	117.43	97	117.27	119.00	2	18,706	0.01%
2022/03/25	102.2	114.78	84	112.12	117.00	18.2	18,350	0.10%	大買/
2022/03/24	22	112.61	18	112.31	111.50	4	17,934	0.02%
2022/03/23	91.1	117.57	80	117.59	115.00	11.1	17,788	0.06%
2022/03/22	52	115.98	56	116.89	118.00	-4	17,269	-0.02%
2022/03/21	80	110.66	87.5	111.64	112.50	-7.5	16,587	-0.05%
2022/03/18	45	107.22	34	108.60	110.00	11	15,987	0.07%
2022/03/17	28	106.32	22	106.86	106.50	6	15,551	0.04%
2022/03/16	32	106.31	43	105.64	106.00	-11	15,400	-0.07%
2022/03/15	34	109.63	25	111.22	106.00	9	15,788	0.06%
2022/03/14	55	121.56	28	120.07	117.00	27	15,461	0.17%
2022/03/11	28	121.41	20	122.15	122.50	8	15,218	0.05%
2022/03/10	41	120.54	36.2	118.94	119.50	4.8	14,819	0.03%
2022/03/09	21	111.07	45	115.18	116.00	-24	14,134	-0.17%
2022/03/08	36	107.72	38	107.76	105.50	-2	13,742	-0.01%
2022/03/07	19.2	107.88	22	105.82	105.50	-2.8	13,508	-0.02%
2022/03/04	17	113.71	22	114.61	113.00	-5	13,440	-0.04%
2022/03/03	11	111.86	19	112.29	112.00	-8	13,288	-0.06%
2022/03/02	32	108.97	23	110.22	108.50	9	13,178	0.07%
2022/03/01	26	110.90	12	110.54	111.00	14	13,077	0.11%
2022/02/25	36	112.22	22	112.20	110.00	14	13,177	0.11%
2022/02/24	48.2	113.45	49	114.00	113.00	-0.9	13,279	-0.01%
2022/02/23	41.1	114.79	44	114.73	114.50	-2.9	13,465	-0.02%
2022/02/22	11	110.27	14	110.29	110.00	-3	13,330	-0.02%
2022/02/21	30	111.95	15	109.53	110.00	15	13,121	0.11%
2022/02/18	13	111.88	6	111.92	114.00	7	12,934	0.05%
2022/02/17	2	110.01	29.4	111.65	112.50	-27.4	12,625	-0.22%
2022/02/16	21	103.50	8	103.13	103.00	13	12,365	0.11%
2022/02/15	15	105.83	6	104.58	103.00	9	12,811	0.07%
2022/02/14	8	105.75	8	106.13	105.50	0	13,044	0.00%
2022/02/11	23	106.63	24	106.77	106.00	-1	13,289	-0.01%
2022/02/10	9	104.06	10	104.25	104.00	-1	13,683	-0.01%
2022/02/09	43	103.42	40	103.74	106.00	3	13,551	0.02%
2022/02/08	41	99.45	72	99.80	101.50	-31	13,291	-0.23%
2022/02/07	22	93.84	31	94.78	95.40	-9	12,990	-0.07%
2022/01/26	18	92.19	18	92.08	92.80	0	12,748	0.00%
2022/01/25	80	94.85	79	93.62	92.30	1	12,853	0.01%
2022/01/24	141	96.46	136.1	96.99	95.00	4.9	12,721	0.04%	大買/大賣/
2022/01/21	96.1	99.52	115	99.38	99.20	-18.9	12,384	-0.15%	大賣/
2022/01/20	38	96.37	84.1	96.89	98.00	-46	11,863	-0.39%
2022/01/19	13	94.82	53	93.65	95.70	-40	11,540	-0.35%
2022/01/18	4	91.50	54	90.99	91.20	-50	11,474	-0.44%
2022/01/17	2	88.50	131	87.56	89.20	-129	11,991	-1.08%	大賣/鉅額交易
2022/01/14	61	83.46	11	83.11	83.90	50	13,041	0.38%
2022/01/13	7	86.04	0	0.00	86.10	7	13,178	0.05%
2022/01/12	6	86.60	0	0.00	87.00	6	13,220	0.05%
2022/01/11	1	87.00	3	88.50	86.90	-2	13,280	-0.02%
2022/01/10	6	86.10	0	0.00	87.40	6	13,273	0.05%
2022/01/07	77	86.88	2	87.90	86.30	75	13,285	0.56%
2022/01/06	20	88.52	7.5	89.06	89.50	12.5	13,263	0.09%
2022/01/05	6	88.50	45	89.74	90.20	-39	13,306	-0.29%
2022/01/04	10	89.04	3	89.70	88.80	7	13,290	0.05%
2022/01/03	0	0.00	36	89.38	89.00	-36	13,260	-0.27%
2021/12/30	4.1	88.02	8	88.70	88.20	-4	13,268	-0.03%
2021/12/29	20.1	88.30	28.3	88.70	88.70	-8.3	13,371	-0.06%
2021/12/28	0	0.00	3	88.40	87.70	-3	13,504	-0.02%
2021/12/27	11	87.53	0	0.00	87.50	11	13,660	0.08%
2021/12/24	0	0.00	53.6	88.00	87.70	-53.6	13,957	-0.38%
2021/12/23	0.1	87.20	3	87.97	87.00	-2.9	14,098	-0.02%
2021/12/22	0.1	86.90	2	86.50	87.10	-2	14,289	-0.01%
2021/12/21	2	85.85	1	85.10	86.00	1	14,801	0.01%
2021/12/20	67	85.52	11	85.55	85.10	56	15,089	0.37%
2021/12/17	19.3	87.50	2	88.30	86.90	17.3	15,701	0.11%
2021/12/16	14.2	88.56	34	89.11	89.20	-19.8	16,278	-0.12%
2021/12/15	16	86.68	12	86.66	86.70	4	16,645	0.02%
2021/12/14	9	87.34	3	87.33	87.00	6	16,959	0.04%
2021/12/13	26	87.54	49	88.57	89.10	-23	17,018	-0.14%
2021/12/10	83	88.20	5	88.02	87.80	78	16,987	0.46%
2021/12/09	94	90.87	74.1	92.68	88.70	19.9	16,870	0.12%
2021/12/08	10	88.29	34	89.15	89.30	-24	16,151	-0.15%
2021/12/07	33	88.01	13	88.52	87.60	20	16,191	0.12%
2021/12/06	14.1	88.21	34	89.00	89.20	-19.9	16,177	-0.12%
2021/12/03	1	88.40	64.3	88.23	87.70	-63.3	16,217	-0.39%
2021/12/02	109	86.97	7	86.67	86.00	102	16,447	0.62%	大買/鉅額交易
2021/12/01	44	88.49	97	89.25	88.50	-53	16,551	-0.32%
2021/11/30	10	87.68	34	88.76	88.40	-24	16,673	-0.14%
2021/11/29	8	83.36	11	84.65	86.50	-3	16,724	-0.02%
2021/11/26	65	84.22	13	86.05	85.40	52	16,819	0.31%
2021/11/25	68.1	86.57	32	85.91	85.80	36.1	16,717	0.22%
2021/11/24	104.2	88.06	10	90.15	87.30	94.2	16,584	0.57%	大買/
2021/11/23	41	88.21	79	89.74	89.50	-38	16,358	-0.23%
2021/11/22	67	88.63	50.2	89.77	88.40	16.8	15,994	0.10%
2021/11/19	56	86.60	101	87.15	87.60	-45	15,509	-0.29%	大賣/
2021/11/18	9	84.26	81	84.34	83.50	-72	15,085	-0.48%
2021/11/17	12	81.87	14	82.55	82.50	-2	14,939	-0.01%
2021/11/16	11.1	81.40	4	81.98	82.00	7.1	14,907	0.05%
2021/11/15	87	81.08	9	81.22	81.20	78	14,880	0.52%
2021/11/12	60.1	84.54	13	83.05	81.50	47.1	14,743	0.32%
2021/11/11	7	89.83	39	89.87	89.40	-32	14,245	-0.22%
2021/11/10	31	86.69	35	87.99	88.40	-4	14,017	-0.03%
2021/11/09	18	86.37	92	85.77	87.50	-74	13,647	-0.54%
2021/11/08	2	80.25	0	0.00	80.40	2	12,955	0.02%
2021/11/05	26.1	79.53	9	80.23	80.90	17.1	13,030	0.13%
2021/11/04	29.2	80.34	11	81.42	80.10	18.2	13,254	0.14%
2021/11/03	8	79.94	9	80.90	81.30	-1	13,560	-0.01%
2021/11/02	91	81.57	52	82.49	80.20	39	13,624	0.29%
2021/11/01	23	82.35	15	82.69	82.20	8	13,410	0.06%
2021/10/29	16	81.69	55	82.44	82.90	-39	13,341	-0.29%
2021/10/28	42	82.54	58	82.23	81.00	-16	13,297	-0.12%
2021/10/27	57	80.96	21.1	81.33	82.10	36	13,022	0.28%
2021/10/26	60	81.39	130	81.61	82.10	-70	12,753	-0.55%	大賣/
2021/10/25	78	84.80	32	84.36	84.30	46	12,388	0.37%
2021/10/22	296.1	81.78	302	82.61	85.00	-6	11,636	-0.05%	大買/大賣/
2021/10/21	15	77.59	28	77.80	77.30	-13	10,514	-0.12%
2021/10/20	7	75.81	3	75.50	75.50	4	10,320	0.04%
2021/10/19	3	75.27	9	75.10	75.60	-6	10,344	-0.06%
2021/10/18	3	72.40	3	73.37	73.10	0	10,344	0.00%
2021/10/15	4	73.10	8	72.95	72.90	-4	10,439	-0.04%
2021/10/14	3	72.50	0	0.00	71.40	3	10,632	0.03%
2021/10/13	3	74.00	1	74.40	71.80	2	10,700	0.02%
2021/10/12	3	74.20	2	74.25	73.00	1	10,765	0.01%
2021/10/08	10	76.00	3	76.30	75.90	7	10,816	0.06%
2021/10/07	5	76.24	10	76.20	76.50	-5	10,886	-0.05%
2021/10/06	5	74.34	6	74.50	73.80	-1	11,078	-0.01%
2021/10/05	3	74.87	7	74.49	75.60	-4	11,232	-0.04%
2021/10/04	4	75.00	4	73.45	73.60	0	11,267	0.00%
2021/10/01	24	75.61	8	74.24	73.60	16	11,609	0.14%
2021/09/30	5	79.12	4	78.90	79.20	1	11,868	0.01%
2021/09/29	20	79.45	5	79.42	79.00	15	11,895	0.13%
2021/09/28	90	81.98	32	81.98	79.80	58	11,976	0.48%
2021/09/27	50	84.25	35	84.22	84.30	15	11,730	0.13%
2021/09/24	52	83.40	72	83.84	83.70	-20	11,591	-0.17%
2021/09/23	28	81.15	55	81.83	83.30	-27	11,156	-0.24%
2021/09/22	42	79.54	61	79.46	79.80	-19	10,860	-0.17%
2021/09/17	13	77.72	52.2	77.90	78.80	-39.2	10,794	-0.36%
2021/09/16	3	75.33	22	76.00	76.30	-19	10,785	-0.18%
2021/09/15	6	74.40	10	73.97	73.90	-4	11,133	-0.04%
2021/09/14	7	74.77	15	74.85	74.70	-8	11,581	-0.07%
2021/09/13	24	74.76	6	75.30	74.30	18	12,616	0.14%
2021/09/10	23	75.03	17	75.74	75.30	6	13,771	0.04%
2021/09/09	11	73.96	17	74.94	75.10	-6	14,436	-0.04%
2021/09/08	56	74.64	9	74.06	73.50	47	14,454	0.33%
2021/09/07	51.3	76.31	28.2	76.41	76.60	23.1	14,388	0.16%
2021/09/06	5	76.78	14	76.21	76.40	-9	14,153	-0.06%
2021/09/03	10	76.26	9	75.82	75.30	1	14,045	0.01%
2021/09/02	9	74.17	14.1	74.34	74.90	-5.1	14,085	-0.04%
2021/09/01	8	72.90	39	72.31	73.10	-31	14,587	-0.21%
2021/08/31	9	69.19	4	69.75	69.50	5	15,460	0.03%
2021/08/30	5	68.52	1	69.70	69.70	4	15,755	0.03%
2021/08/27	5	69.44	3	69.03	69.00	2	15,842	0.01%
2021/08/26	2	69.50	13	69.91	69.80	-11	15,894	-0.07%
2021/08/25	0	0.00	14	70.50	70.50	-14	16,004	-0.09%
2021/08/24	14	69.55	2	70.05	69.80	12	16,100	0.07%
2021/08/23	16	72.19	3	72.40	72.40	13	16,291	0.08%
2021/08/20	2	71.45	8.1	71.48	70.90	-6.1	16,409	-0.04%
2021/08/19	4	70.78	16	70.84	69.80	-12	16,604	-0.07%
2021/08/18	3	70.33	12	70.20	70.70	-9	16,603	-0.05%
2021/08/17	3	67.50	2.1	68.31	67.80	1	16,693	0.01%
2021/08/16	11	69.93	6	67.95	69.50	5	16,721	0.03%
2021/08/13	12	71.56	0	0.00	71.00	12	16,674	0.07%
2021/08/12	0.1	73.70	1	73.30	72.50	-1	16,647	-0.01%
2021/08/11	3.1	72.12	0	0.00	72.30	3.1	16,658	0.02%
2021/08/10	11.1	74.65	2	72.50	73.00	9.1	16,637	0.05%
2021/08/09	103	79.48	58	77.65	76.80	45	16,444	0.27%	大買/
2021/08/06	2	79.30	102	78.14	79.40	-100	16,208	-0.62%	大賣/
2021/08/05	52	76.48	4	76.85	76.80	48	16,215	0.30%
2021/08/04	9.2	78.55	27	78.46	77.80	-17.8	16,376	-0.11%
2021/08/03	8	77.28	57	77.28	77.70	-49	16,493	-0.30%
2021/08/02	3	74.20	0	0.00	75.00	3	16,477	0.02%
2021/07/30	3	74.30	1	74.10	75.20	2	16,684	0.01%
2021/07/29	6	74.10	3	74.53	74.90	3	16,839	0.02%
2021/07/28	2	71.90	8.2	74.63	74.80	-6.2	17,040	-0.04%
2021/07/27	55	74.87	20	76.27	75.10	35	17,077	0.20%
2021/07/26	11	75.31	16	76.03	75.60	-5	17,193	-0.03%
2021/07/23	11	74.46	9	76.17	74.80	2	17,292	0.01%
2021/07/22	4	76.25	11	75.55	75.00	-7	17,352	-0.04%
2021/07/21	9	76.47	7	75.99	74.60	2	17,580	0.01%
2021/07/20	32	75.39	12	75.22	75.30	20	17,663	0.11%
2021/07/19	16	78.04	7	77.83	77.70	9	17,492	0.05%
2021/07/16	22	79.39	31	79.82	79.30	-9	17,445	-0.05%
2021/07/15	27	79.25	4	79.35	79.10	23	17,289	0.13%
2021/07/14	18	80.03	7	80.39	80.50	11	17,237	0.06%
2021/07/13	13	81.19	48	81.18	79.80	-35	17,153	-0.20%
2021/07/12	41	78.83	13.1	79.05	79.00	27.9	16,887	0.17%
2021/07/09	27	80.97	9.4	80.15	80.40	17.6	16,634	0.11%
2021/07/08	42.5	82.93	46	83.65	82.70	-3.5	16,545	-0.02%
2021/07/07	31	81.12	78	81.26	82.10	-47	16,131	-0.29%
2021/07/06	58	78.05	9.2	78.05	77.60	48.8	15,659	0.31%
2021/07/05	29	79.40	31	80.47	79.00	-2	15,786	-0.01%
2021/07/02	15	78.89	4	78.55	78.70	11	15,915	0.07%
2021/07/01	24	80.42	9.2	80.26	79.50	14.8	15,787	0.09%
2021/06/30	10	80.27	2.1	80.96	80.70	7.9	15,668	0.05%
2021/06/29	28	80.53	29.1	81.85	81.00	-1.1	15,594	-0.01%
2021/06/28	36	81.46	27	81.00	81.10	9	15,419	0.06%
2021/06/25	56	81.03	53	80.68	80.70	3	15,092	0.02%
2021/06/24	31	83.38	31	83.50	82.30	0	14,843	0.00%
2021/06/23	41.3	82.03	32	82.42	82.00	9.3	14,480	0.06%
2021/06/22	66.5	83.33	88	83.22	82.00	-21.5	14,077	-0.15%
2021/06/21	84.4	79.55	108.1	79.48	82.00	-23.7	13,136	-0.18%	大賣/
2021/06/18	32.1	73.11	111	74.35	77.20	-78.9	12,122	-0.65%	大賣/
2021/06/17	11	69.48	7	70.24	70.70	4	11,358	0.04%
2021/06/16	8	70.58	16	71.20	69.90	-8	11,289	-0.07%
2021/06/15	18.1	70.26	12	70.92	70.90	6.1	11,253	0.05%
2021/06/11	21	70.67	9	70.86	70.30	12	11,191	0.11%
2021/06/10	55	70.67	24	71.23	71.60	31	11,122	0.28%
2021/06/09	114	73.16	23	72.10	71.10	91	10,849	0.84%	大買/
2021/06/08	31	75.60	110	75.65	75.20	-79	10,195	-0.77%	大賣/
2021/06/07	27.2	72.64	42	72.93	72.00	-14.8	9,144	-0.16%
2021/06/04	27	71.65	10	71.31	70.30	17	8,890	0.19%
2021/06/03	10	71.69	7.1	72.34	72.70	2.9	8,864	0.03%
2021/06/02	41	71.56	7	71.86	71.60	34	8,812	0.39%
2021/06/01	42	72.01	3	72.93	72.40	39	8,693	0.45%
2021/05/31	4.1	73.34	20	73.23	73.40	-15.9	8,592	-0.19%
2021/05/28	17	71.04	37	71.72	71.60	-20	8,360	-0.24%
2021/05/27	7	70.51	37	70.05	70.30	-30	8,232	-0.36%
2021/05/26	12	68.39	11	68.47	68.60	1	8,139	0.01%
2021/05/25	11	67.80	33	67.72	68.00	-22	8,104	-0.27%
2021/05/24	7	66.27	25	65.88	66.70	-18	7,970	-0.23%
2021/05/21	11	64.08	17	64.21	64.90	-6	7,908	-0.08%
2021/05/19	3	60.50	2	62.00	62.20	1	7,825	0.01%
2021/05/18	6	59.20	21	61.10	61.70	-15	7,774	-0.19%
2021/05/17	14	56.79	15	57.99	57.00	-1	7,724	-0.01%
2021/05/14	8	59.16	13	60.60	60.30	-5	7,623	-0.07%
2021/05/13	6	56.93	9	57.37	58.30	-3	7,523	-0.04%
2021/05/12	8	59.13	6	60.23	57.60	2	7,390	0.03%
2021/05/11	33	66.13	5	64.98	63.80	28	7,200	0.39%
2021/05/10	78	68.72	24	69.38	69.20	54	7,016	0.77%
2021/05/07	15	69.99	22	70.87	69.90	-7	6,945	-0.10%
2021/05/06	18	69.03	31	70.13	69.30	-13	6,817	-0.19%
2021/05/05	25	69.75	70	69.69	69.20	-45	6,649	-0.68%
2021/05/04	24	67.14	30	67.43	67.60	-6	6,458	-0.09%
2021/05/03	79	69.06	17	70.85	68.10	62	6,366	0.97%
2021/04/29	14	71.26	11	71.45	71.20	3	6,258	0.05%
2021/04/28	27	70.27	21	71.39	71.70	6	6,246	0.10%
2021/04/27	4	70.53	65	70.79	70.50	-61	6,318	-0.97%
2021/04/26	6	69.15	81	68.51	69.60	-75	6,166	-1.22%
2021/04/23	13	66.39	1	66.70	66.60	12	6,249	0.19%
2021/04/22	53	68.11	4	67.43	66.60	49	6,534	0.75%
2021/04/21	10	68.91	7	68.93	69.10	3	7,234	0.04%
2021/04/20	1	70.20	23	69.80	69.90	-22	7,608	-0.29%
2021/04/19	5	68.20	33	68.81	69.20	-28	7,852	-0.36%
2021/04/16	3	67.87	4	68.52	68.40	-1	7,881	-0.01%
2021/04/15	5	67.82	6	68.50	68.30	-1	8,132	-0.01%
2021/04/14	24	67.81	15	68.61	67.80	9	8,175	0.11%
2021/04/13	3	69.87	31	70.00	69.10	-28	8,190	-0.34%
2021/04/12	70	69.02	9	69.10	68.70	61	8,233	0.74%
2021/04/09	50	70.57	23	71.37	69.50	27	8,411	0.32%
2021/04/08	31	72.13	95	71.33	72.40	-64	8,130	-0.79%
2021/04/07	2	68.80	16.4	68.44	68.90	-14.4	7,746	-0.19%
2021/04/06	1	68.00	0.3	67.60	67.70	0.7	7,634	0.01%
2021/04/01	38.1	67.26	16	68.71	67.40	22.1	7,628	0.29%
2021/03/31	7	67.61	43	67.69	68.20	-36	7,490	-0.48%
2021/03/30	7	66.44	1	67.00	66.70	6	7,394	0.08%
2021/03/29	92	66.81	0.2	67.10	66.50	91.9	7,363	1.25%
2021/03/26	13	67.42	16	67.74	67.20	-3	7,317	-0.04%
2021/03/25	9	66.74	20	67.38	67.20	-11	7,256	-0.15%
2021/03/24	55	66.76	10	67.12	66.20	45	7,234	0.62%
2021/03/23	6	67.18	54	67.17	67.80	-48	7,203	-0.67%
2021/03/22	5.5	64.79	26	65.25	65.50	-20.5	7,134	-0.29%
2021/03/19	8	64.59	0	0.00	64.80	8	7,195	0.11%
2021/03/18	0.1	64.80	18	64.93	65.20	-17.9	7,232	-0.25%
2021/03/17	2	64.40	35	64.48	64.40	-33	7,289	-0.45%
2021/03/16	7	63.76	0	0.00	63.80	7	7,470	0.09%
2021/03/15	12	63.39	5	63.50	63.60	7	7,609	0.09%
2021/03/12	13	64.05	30	64.13	64.20	-17	7,722	-0.22%
2021/03/11	4.4	62.77	20	62.71	63.00	-15.6	7,805	-0.20%
2021/03/10	3	61.40	5	61.50	61.30	-2	7,857	-0.03%
2021/03/09	10.2	61.51	0.1	61.50	61.40	10.2	7,927	0.13%
2021/03/08	5	63.22	0	63.60	63.20	5	8,023	0.06%
2021/03/05	5	63.62	5	63.80	63.70	0	8,172	0.00%
2021/03/04	13	64.48	0	0.00	64.50	13	8,237	0.16%
2021/03/03	11	65.15	5	65.30	65.50	6	8,315	0.07%
2021/03/02	25	66.35	3	67.20	65.60	22	8,419	0.26%
2021/02/26	10	66.48	14	68.64	66.40	-4	8,549	-0.05%
2021/02/25	16	66.79	1	68.10	66.90	15	8,558	0.18%
2021/02/24	6	67.33	5	67.36	66.80	1	8,717	0.01%
2021/02/23	4	67.63	1	68.30	68.20	3	9,257	0.03%
2021/02/22	20.1	67.97	9	68.67	68.70	11.1	9,584	0.12%
2021/02/19	9	68.50	42	68.15	68.30	-33	9,872	-0.33%
2021/02/18	8	66.69	28	67.46	67.60	-20	10,254	-0.20%
2021/02/17	5	66.70	25	66.45	66.90	-20	10,855	-0.18%
2021/02/05	5	64.60	2	65.00	64.40	3	11,866	0.03%
2021/02/04	8	64.70	0.2	64.80	64.30	7.8	12,974	0.06%
2021/02/03	17	65.44	8	65.99	65.40	9	13,374	0.07%
2021/02/01	4.1	65.41	0	0.00	65.20	4.1	14,253	0.03%
2021/01/29	6	65.93	19	66.92	65.90	-13	14,457	-0.09%
2021/01/28	24	66.92	0	0.00	66.10	24	14,525	0.17%
2021/01/27	34	68.40	1	68.40	68.80	33	14,495	0.23%
2021/01/26	61	68.95	19	70.25	68.30	42	14,520	0.29%
2021/01/25	52	69.24	23	70.31	69.60	29	14,546	0.20%
2021/01/22	8	68.65	47	70.03	70.20	-39	14,602	-0.27%
2021/01/21	17	69.10	16	70.42	69.30	1	14,671	0.01%
2021/01/20	33	70.36	7	70.60	68.20	26	14,673	0.18%
2021/01/19	22	73.92	20	73.85	72.90	2	14,604	0.01%
2021/01/18	18.1	74.01	11.1	75.13	73.50	7	14,768	0.05%
2021/01/15	38	74.31	29	74.87	74.70	9	14,622	0.06%
2021/01/14	51	74.34	73	74.28	75.50	-22	14,387	-0.15%
2021/01/13	15.1	70.48	52	70.08	71.00	-36.9	13,677	-0.27%
2021/01/12	15.3	68.44	124.5	68.57	68.10	-109.2	13,374	-0.82%	大賣/鉅額交易
2021/01/11	34	67.06	2	66.85	67.00	32	13,214	0.24%
2021/01/08	10	67.41	58	67.69	67.90	-48	13,389	-0.36%
2021/01/07	0	0.00	4	65.40	65.40	-4	13,648	-0.03%
2021/01/06	22	65.44	17	66.22	64.30	5	14,153	0.04%
2021/01/05	34.4	65.63	5	65.82	65.70	29.4	14,123	0.21%
2021/01/04	37.3	66.00	59	66.13	67.50	-21.7	14,245	-0.15%
2020/12/31	7.3	66.24	1	66.00	66.10	6.3	14,178	0.04%
2020/12/30	25.3	66.46	3	67.50	66.50	22.3	14,273	0.16%
2020/12/29	9.3	66.89	5	67.40	67.00	4.3	14,523	0.03%
2020/12/28	14.6	67.26	3	66.80	66.80	11.6	14,671	0.08%
2020/12/25	16.3	67.64	0	0.00	67.60	16.3	14,938	0.11%
2020/12/24	0.3	68.60	49	68.51	68.60	-48.7	15,244	-0.32%
2020/12/23	3	66.70	5	67.48	67.60	-2	15,581	-0.01%
2020/12/22	6	67.13	15	67.90	66.10	-9	16,127	-0.06%
2020/12/21	8	67.03	2	66.65	66.70	6	16,746	0.04%
2020/12/18	14	67.37	0	0.00	67.40	14	17,535	0.08%
2020/12/17	6	67.32	20	68.28	68.10	-14	17,866	-0.08%
2020/12/16	23	67.27	1	67.10	67.10	22	18,054	0.12%
2020/12/15	31	68.11	14	67.95	67.10	17	18,176	0.09%
2020/12/14	21	68.94	48	69.62	69.40	-27	18,524	-0.15%
2020/12/11	30	68.77	27	69.35	69.00	3	18,674	0.02%
2020/12/10	58	69.27	10	69.44	69.00	48	18,797	0.26%
2020/12/09	78	71.45	19	71.82	71.40	59	18,740	0.31%
2020/12/08	24	71.47	147	71.67	72.70	-123	18,731	-0.66%	大賣/鉅額交易
2020/12/07	36	70.77	27	71.69	70.70	9	18,804	0.05%
2020/12/04	24	71.06	23	71.42	71.00	1	18,833	0.01%
2020/12/03	35.5	71.69	13	71.72	71.90	22.5	19,037	0.12%
2020/12/02	12.5	72.41	21	73.26	72.20	-8.5	19,184	-0.04%
2020/12/01	24	72.56	21.5	72.77	72.50	2.5	19,539	0.01%
2020/11/30	32	74.48	8	74.58	73.90	24	19,890	0.12%
2020/11/27	31	74.51	27	74.70	75.00	4	20,117	0.02%
2020/11/26	19	74.74	11	74.75	74.80	8	20,501	0.04%
2020/11/25	67	75.37	24	76.29	74.90	43	21,382	0.20%
2020/11/24	67	76.71	48.5	77.10	76.50	18.5	21,732	0.09%
2020/11/23	21	76.55	59	76.96	77.20	-38	22,195	-0.17%
2020/11/20	174	77.38	88	77.81	76.50	86	22,460	0.38%	大買/
2020/11/19	40	76.88	63	76.67	77.00	-23	22,771	-0.10%
2020/11/18	29	75.22	66	75.48	75.60	-37	23,466	-0.16%
2020/11/17	104	74.72	39	74.21	73.90	65	24,136	0.27%	大買/
2020/11/16	65	76.42	59	76.73	77.30	6	25,310	0.02%
2020/11/13	245	76.45	153	76.01	74.90	92	25,493	0.36%	大買/大賣/
2020/11/12	37	74.10	99	74.94	77.00	-62	24,786	-0.25%
2020/11/11	72	70.81	33	70.67	70.00	39	24,383	0.16%
2020/11/10	35	72.32	41	72.06	71.80	-6	25,039	-0.02%
2020/11/09	80	72.13	100.1	71.46	71.70	-20.1	25,864	-0.08%
2020/11/06	65	68.58	33	69.58	68.00	32	26,161	0.12%
2020/11/05	29	68.92	53	69.04	69.00	-24	26,226	-0.09%
2020/11/04	30	67.77	37	67.44	68.40	-7	26,856	-0.03%
2020/11/03	21	67.09	23	66.75	67.30	-2	26,893	-0.01%
2020/11/02	18	66.13	22	66.60	66.10	-4	26,996	-0.01%
2020/10/30	22	67.37	18	67.44	67.30	4	27,133	0.01%
2020/10/29	24	67.44	48	66.21	68.00	-24	27,175	-0.09%
2020/10/28	56	68.57	15	70.13	68.10	41	27,176	0.15%
2020/10/27	29	70.27	32	70.14	70.10	-3	27,215	-0.01%
2020/10/26	36	70.98	45	71.50	70.70	-9	27,195	-0.03%
2020/10/23	21	69.65	58	69.44	69.60	-37	27,086	-0.14%
2020/10/22	13	67.69	6	67.58	68.00	7	27,254	0.03%
2020/10/21	13	68.65	6	69.35	68.60	7	27,374	0.03%
2020/10/20	20	69.43	18	69.59	69.20	2	27,694	0.01%
2020/10/19	19	69.61	27	69.61	70.40	-8	28,158	-0.03%
2020/10/16	116	68.86	73	68.83	68.10	43	28,794	0.15%	大買/
2020/10/15	85	71.51	99	71.05	70.00	-14	29,137	-0.05%
2020/10/14	56	72.83	40	72.07	74.50	16	28,840	0.06%
2020/10/13	15	69.57	8	69.38	69.90	7	28,733	0.02%
2020/10/12	28	69.67	81	69.42	69.80	-53	29,228	-0.18%
2020/10/08	69	68.39	48	68.39	68.00	21	29,995	0.07%
2020/10/07	28	68.56	34	68.50	69.20	-6	30,206	-0.02%
2020/10/06	47	68.43	55	68.67	68.40	-8	30,579	-0.03%
2020/10/05	41	66.80	52	67.49	68.00	-11	31,163	-0.04%
2020/09/30	122	65.49	114.1	66.54	67.10	7.9	31,334	0.03%	大買/大賣/
2020/09/29	49	65.80	94	66.29	66.40	-45	31,472	-0.14%
2020/09/28	103	64.72	65	65.52	65.00	38	31,283	0.12%	大買/
2020/09/25	30	66.20	52	66.24	65.20	-22	31,030	-0.07%
2020/09/24	139	68.03	73	66.31	65.30	66	30,665	0.22%	大買/
2020/09/23	55	70.03	94	70.76	71.00	-39	30,315	-0.13%
2020/09/22	74	69.27	59	69.05	68.70	15	29,766	0.05%
2020/09/21	17	68.96	60	68.96	68.40	-43	29,502	-0.15%
2020/09/18	35	67.97	53	68.71	67.30	-18	29,308	-0.06%
2020/09/17	103	68.05	91	67.98	67.60	12	29,221	0.04%	大買/
2020/09/16	20	66.30	54	66.60	66.40	-34	28,932	-0.12%
2020/09/15	28	64.98	19	65.35	65.30	9	28,897	0.03%
2020/09/14	10	64.84	34	63.78	64.60	-24	28,820	-0.08%
2020/09/11	39	62.95	41	62.96	62.50	-2	28,735	-0.01%
2020/09/10	34	64.61	20	64.89	64.10	14	28,654	0.05%
2020/09/09	32	64.25	28	64.23	64.20	4	28,507	0.01%
2020/09/08	117	64.69	105	64.20	65.00	12	28,407	0.04%	大買/大賣/
2020/09/07	82	67.34	45	67.00	66.20	37	28,177	0.13%
2020/09/04	97	67.18	136	68.15	68.10	-39	28,119	-0.14%	大賣/
2020/09/03	90	68.28	90	68.76	67.10	0	27,748	0.00%
2020/09/02	60	66.85	58.3	67.60	67.80	1.7	27,642	0.01%
2020/09/01	120	67.66	45.2	68.00	67.20	74.8	27,412	0.27%	大買/
2020/08/31	69.1	68.64	148	68.71	70.20	-78.9	27,002	-0.29%	大賣/
2020/08/28	57	64.99	42	65.65	64.60	15	26,195	0.06%
2020/08/27	128	68.35	91	68.38	67.40	37	25,895	0.14%	大買/
2020/08/26	60.2	67.99	58	68.03	67.70	2.2	25,662	0.01%
2020/08/25	87	66.54	106	67.23	68.50	-19	25,463	-0.07%	大賣/
2020/08/24	150	65.11	144	64.86	64.70	6	24,705	0.02%	大買/大賣/
2020/08/21	124	61.70	133	62.62	63.80	-9	24,012	-0.04%	大買/大賣/
2020/08/20	195	60.98	147	59.23	58.50	48	23,083	0.21%	大買/大賣/
2020/08/19	48	60.68	111	60.32	62.90	-63	21,579	-0.29%	大賣/
2020/08/18	44	56.93	48	56.91	57.20	-4	20,906	-0.02%
2020/08/17	87	57.10	72	57.39	56.50	15	20,757	0.07%
2020/08/14	139	56.03	94	55.58	56.60	45	20,204	0.22%	大買/
2020/08/13	75	54.90	96	54.89	55.60	-21	19,182	-0.11%
2020/08/12	31	49.21	194	48.69	50.60	-163	18,005	-0.91%	大賣/鉅額交易
2020/08/11	105	46.25	34	46.47	46.05	71	17,380	0.41%	大買/
2020/08/10	137	49.24	124	49.56	47.20	13	17,219	0.08%	大買/大賣/
2020/08/07	7	46.86	76	47.12	47.05	-69	16,564	-0.42%
2020/08/06	49	46.57	40	46.61	46.55	9	16,500	0.05%
2020/08/05	20	46.03	64	46.63	47.30	-44	16,438	-0.27%
2020/08/04	46	45.27	21	45.35	45.30	25	16,386	0.15%
2020/08/03	35	46.28	5	46.65	45.85	30	16,611	0.18%
2020/07/31	17	46.43	8	46.96	47.20	9	16,589	0.05%
2020/07/30	16	46.44	4	46.41	46.25	12	16,571	0.07%
2020/07/29	24	46.78	18.2	46.63	46.20	5.8	16,763	0.03%
2020/07/28	37	46.98	41	47.02	46.00	-4	16,880	-0.02%
2020/07/27	53	48.23	31	48.03	47.95	22	16,831	0.13%
2020/07/24	88	49.36	48	48.71	48.55	40	16,843	0.24%
2020/07/23	102	51.69	50	51.27	50.90	52	16,970	0.31%	大買/
2020/07/22	27.2	50.75	55	50.76	52.30	-27.8	16,677	-0.17%
2020/07/21	79	48.62	310	48.81	48.30	-231	16,103	-1.43%	大賣/鉅額交易
2020/07/20	53	46.41	121	46.68	46.90	-68	15,716	-0.43%	大賣/
2020/07/17	97	47.00	221	46.24	46.45	-124	15,672	-0.79%	大賣/鉅額交易
2020/07/16	31	46.20	140	46.29	47.45	-109	15,488	-0.70%	大賣/鉅額交易
2020/07/15	65	46.61	87	46.14	45.20	-22	15,185	-0.14%
2020/07/14	39	45.03	53	44.86	45.00	-14	14,389	-0.10%
2020/07/13	34	44.37	71	44.51	45.40	-37	14,459	-0.26%
2020/07/10	86	43.92	109	44.04	42.00	-23	14,131	-0.16%	大賣/
2020/07/09	117	43.13	81	42.88	43.15	36	13,294	0.27%	大買/
2020/07/08	19	42.33	44	42.01	42.60	-25	12,977	-0.19%
2020/07/07	4	40.75	100	40.76	40.60	-96	12,567	-0.76%
2020/07/06	7	41.28	23	41.22	41.35	-16	12,500	-0.13%
2020/07/03	142	40.99	56	41.00	40.85	86	12,477	0.69%	大買/
2020/07/02	114	42.41	33	42.18	41.85	81	12,472	0.65%	大買/
2020/07/01	10	42.41	67	42.55	42.45	-57	12,266	-0.46%
2020/06/30	2	41.33	12	41.49	41.75	-10	12,036	-0.08%
2020/06/29	0	0.00	23	40.71	40.75	-23	11,980	-0.19%
2020/06/24	41	40.99	3	40.92	40.95	38	11,969	0.32%
2020/06/23	4	41.44	12	41.79	41.25	-8	11,948	-0.07%
2020/06/22	22	41.65	23	41.85	41.25	-1	11,901	-0.01%
2020/06/19	20	41.71	8	41.71	41.35	12	11,909	0.10%
2020/06/18	11	41.37	4	41.41	41.40	7	11,970	0.06%
2020/06/17	4	40.99	6	40.92	40.95	-2	12,031	-0.02%
2020/06/16	4	40.40	3	40.30	40.70	1	12,087	0.01%
2020/06/15	0	0.00	1	40.10	39.40	-1	12,332	-0.01%
2020/06/12	1	38.80	4	38.78	39.30	-3	12,463	-0.02%
2020/06/11	34	41.06	3	41.15	39.75	31	12,588	0.25%
2020/06/10	6	41.56	12	41.13	41.70	-6	12,541	-0.05%
2020/06/09	27	41.77	18	41.64	41.00	9	12,650	0.07%
2020/06/08	2	41.10	0	0.00	40.85	2	12,472	0.02%
2020/06/05	19	40.82	23	40.88	40.90	-4	12,897	-0.03%
2020/06/04	36	41.21	30	41.37	40.85	6	13,067	0.05%
2020/06/03	90	42.10	69.1	41.99	42.10	20.9	13,037	0.16%
2020/06/02	7	41.28	41	41.56	41.70	-34	12,930	-0.26%
2020/06/01	31	40.17	79.2	40.20	40.55	-48.2	12,683	-0.38%
2020/05/29	3	38.60	3	39.02	39.95	0	12,475	0.00%
2020/05/28	145	39.21	45	38.92	38.60	100	12,399	0.81%	大買/
2020/05/27	6	37.85	12	37.63	37.60	-6	12,113	-0.05%
2020/05/26	39	38.02	31	37.60	37.90	8	12,229	0.07%
2020/05/25	17	36.89	16	36.80	37.55	1	12,468	0.01%
2020/05/22	18.1	37.93	14	38.33	37.35	4.1	12,402	0.03%
2020/05/21	11	38.90	30	39.10	39.50	-19	12,280	-0.15%
2020/05/20	14	37.58	9	37.44	37.80	5	12,207	0.04%
2020/05/19	9	37.36	7	37.36	37.20	2	12,193	0.02%
2020/05/18	65.2	37.10	30	37.02	36.95	35.2	12,157	0.29%
2020/05/15	34	38.60	16	39.02	38.40	18	12,003	0.15%
2020/05/14	17	40.05	4	40.48	39.15	13	11,890	0.11%
2020/05/13	1	40.50	5	40.42	40.55	-4	11,850	-0.03%
2020/05/12	27	40.90	22	40.49	40.55	5	12,061	0.04%
2020/05/11	14	40.89	14	40.85	40.85	0	12,049	0.00%
2020/05/08	51	40.98	9	41.25	40.70	42	11,921	0.35%
2020/05/07	19	41.73	5.2	41.84	41.95	13.8	11,597	0.12%
2020/05/06	15	41.52	8	41.59	41.50	7	11,546	0.06%
2020/05/05	22	42.71	25	42.51	42.00	-3	11,485	-0.03%
2020/05/04	16	41.46	37	41.67	41.80	-21	11,259	-0.19%
2020/04/30	17	40.64	45.3	40.64	40.80	-28.3	11,025	-0.26%
2020/04/29	25	40.48	24	40.33	40.30	1	10,904	0.01%
2020/04/28	43.3	39.87	46	39.89	39.75	-2.7	10,784	-0.03%
2020/04/27	23	38.40	13	38.63	38.65	10	10,366	0.10%
2020/04/24	6	37.27	15	37.27	37.30	-9	10,092	-0.09%
2020/04/23	20	37.19	14	36.80	36.60	6	9,900	0.06%
2020/04/22	16	36.21	1.2	36.78	36.95	14.8	9,717	0.15%
2020/04/21	64	36.84	83	36.31	35.70	-19	9,526	-0.20%
2020/04/20	17	36.39	54	36.51	37.50	-37	9,273	-0.40%
2020/04/17	20	35.89	4	35.74	35.25	16	9,003	0.18%
2020/04/16	41	34.91	92	35.33	35.10	-51	8,806	-0.58%
2020/04/15	10.2	33.70	44.3	33.23	33.75	-34.1	8,357	-0.41%
2020/04/14	3	32.48	3	32.60	32.60	0	8,259	0.00%
2020/04/13	20	32.35	6	32.25	32.10	14	8,284	0.17%
2020/04/10	2	31.90	6.1	31.94	32.15	-4.1	8,352	-0.05%
2020/04/09	3	31.88	12	32.20	31.75	-9	8,484	-0.11%
2020/04/08	21	32.25	21	32.32	32.50	0	8,949	0.00%
2020/04/07	22	32.70	3	32.98	32.80	19	8,900	0.21%
2020/04/06	2	30.73	29	30.71	31.30	-27	8,739	-0.31%
2020/04/01	13	30.17	29	30.16	30.25	-16	8,689	-0.18%
2020/03/31	21	30.14	14	29.91	30.15	7	8,806	0.08%
2020/03/30	1	29.60	56	28.72	29.95	-55	8,808	-0.62%
2020/03/27	63	30.19	16	30.16	29.00	47	8,801	0.53%
2020/03/26	24	29.48	26	29.66	30.10	-2	8,744	-0.02%
2020/03/25	32.1	29.61	30	30.10	29.55	2.1	8,716	0.02%
2020/03/24	22	29.35	22	29.51	29.10	0	8,576	0.00%
2020/03/23	22	28.47	11	28.07	28.55	11	8,410	0.13%
2020/03/20	16	27.55	52	28.05	28.40	-36	8,459	-0.43%
2020/03/19	71.1	26.54	42	26.93	25.85	29.1	8,513	0.34%
2020/03/18	38	27.68	32	28.17	27.50	6	8,237	0.07%
2020/03/17	21	27.74	1	27.85	27.00	20	8,057	0.25%
2020/03/16	35	29.83	13	30.80	28.75	22	7,850	0.28%
2020/03/13	26	29.40	13	29.70	30.20	13	7,705	0.17%
2020/03/12	49	32.97	32	32.92	32.20	17	7,463	0.23%
2020/03/11	81	35.43	75	35.24	34.50	6	7,255	0.08%
2020/03/10	9	34.37	17	34.49	35.15	-8	6,764	-0.12%
2020/03/09	12	33.83	66	33.93	32.45	-54	6,540	-0.83%
2020/03/06	1	34.10	10	34.24	34.45	-9	6,403	-0.14%
2020/03/05	13	33.84	15	34.09	34.10	-2	6,383	-0.03%
2020/03/04	7	32.94	20	32.68	32.95	-13	6,317	-0.21%
2020/03/03	5	33.13	15	33.23	33.00	-10	6,295	-0.16%
2020/03/02	2	32.50	9	32.11	32.55	-7	6,250	-0.11%
2020/02/27	112	33.41	25	33.72	33.00	87	6,202	1.40%	大買/
2020/02/26	20	34.83	47	34.90	34.80	-27	6,050	-0.45%
2020/02/25	7	33.16	1	33.60	33.60	6	5,733	0.10%
2020/02/24	3	32.82	31	32.90	33.00	-28	5,674	-0.49%
2020/02/21	18	33.94	90	33.63	33.80	-72	5,650	-1.27%
2020/02/20	7	34.47	50	34.50	34.45	-43	5,563	-0.77%
2020/02/19	1	34.80	23	34.83	34.75	-22	5,557	-0.40%
2020/02/18	5	34.79	3	34.70	34.80	2	5,584	0.04%
2020/02/17	4	34.60	4	34.78	34.55	0	5,624	0.00%
2020/02/14	8	34.91	4	34.85	34.95	4	5,613	0.07%
2020/02/13	62	35.70	60	35.15	35.00	2	5,576	0.04%
2020/02/12	15	33.48	4	33.69	33.80	11	5,354	0.21%
2020/02/11	36	33.44	12	33.58	33.55	24	5,358	0.45%
2020/02/10	1	32.90	1	32.00	33.20	0	5,433	0.00%
2020/02/07	10	33.30	1	33.30	33.05	9	5,485	0.16%
2020/02/06	12	33.77	3	34.10	34.00	9	5,502	0.16%
2020/02/05	6	33.52	13	33.42	33.75	-7	5,462	-0.13%
2020/02/04	1	34.00	1	33.45	34.00	0	5,462	0.00%
2020/02/03	7	31.62	18	31.59	32.45	-11	5,470	-0.20%
2020/01/31	22	34.86	13	34.02	34.15	9	5,387	0.17%
2020/01/30	14	36.14	12	36.14	36.00	2	5,441	0.04%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/17	2	39.80	22	39.81	39.75	-20	5,642	-0.35%
2020/01/16	1	40.00	1	40.10	40.00	0	5,792	0.00%
2020/01/15	0	0.00	4	40.04	40.00	-4	5,982	-0.07%
2020/01/14	3	40.12	7	39.97	40.10	-4	6,268	-0.06%
2020/01/13	5	39.30	0	0.00	39.70	5	6,312	0.08%
2020/01/10	4	39.24	5	39.30	39.15	-1	6,470	-0.02%
2020/01/09	5	39.52	1	39.80	39.40	4	6,519	0.06%
2020/01/08	3	39.55	6	39.48	39.20	-3	6,725	-0.04%
2020/01/07	12	39.62	7	39.61	39.65	5	6,833	0.07%
2020/01/06	12	40.15	172	39.91	39.90	-160	7,035	-2.27%	大賣/鉅額交易
2020/01/03	20	41.64	2	41.25	41.25	18	7,078	0.25%
2020/01/02	251	43.39	85	43.22	42.75	166	7,238	2.29%	大買/鉅額交易
2019/12/31	6	41.38	5	41.39	41.65	1	7,322	0.01%
2019/12/30	4	41.03	6	40.87	41.00	-2	7,451	-0.03%
2019/12/27	37	41.49	25	41.66	41.35	12	7,669	0.16%
2019/12/26	59	42.23	33	42.15	42.00	26	7,832	0.33%
2019/12/25	0	0.00	3	41.83	41.70	-3	7,730	-0.04%
2019/12/24	3	41.50	2	41.53	41.65	1	7,883	0.01%
2019/12/23	12	41.55	0.1	41.25	41.25	12	7,908	0.15%
2019/12/20	2	41.23	11	41.15	41.15	-9	7,907	-0.11%
2019/12/19	1	40.60	1	40.50	40.80	0	7,920	0.00%
2019/12/18	2	40.30	2	40.45	40.20	0	7,939	0.00%
2019/12/17	13	41.16	2	41.10	40.50	11	8,126	0.14%
2019/12/16	8	41.16	3.2	40.92	41.00	4.8	8,033	0.06%
2019/12/13	5	39.48	0	0.00	39.20	5	7,981	0.06%
2019/12/12	0	0.00	1	40.20	39.90	-1	8,314	-0.01%
2019/12/11	1	40.25	0	0.00	40.00	1	8,393	0.01%
2019/12/10	2	40.30	2	40.20	40.10	0	8,477	0.00%
2019/12/09	1	40.30	10	40.25	40.30	-9	8,590	-0.10%
2019/12/06	1	40.00	2	39.95	39.95	-1	8,664	-0.01%
2019/12/05	4	39.48	1	39.45	39.40	3	8,762	0.03%
2019/12/02	2	38.63	0	0.00	39.00	2	9,258	0.02%
2019/11/29	1	40.30	0	0.00	39.65	1	9,350	0.01%
2019/11/28	1	39.75	1	39.80	39.65	0	9,492	0.00%
2019/11/27	1	40.10	0	0.00	39.90	1	9,802	0.01%
2019/11/26	10	40.45	1	40.30	39.95	9	9,948	0.09%
2019/11/25	21	40.21	4	40.09	40.05	17	10,174	0.17%
2019/11/22	6	39.74	6	39.95	39.70	0	10,423	0.00%
2019/11/21	7	39.86	0	0.00	40.05	7	10,597	0.07%
2019/11/20	3	40.07	0	0.00	40.15	3	10,987	0.03%
2019/11/19	10	40.70	3	40.82	40.75	7	11,840	0.06%
2019/11/18	5	40.72	2	40.75	40.50	3	12,219	0.02%
2019/11/15	0	0.00	3	40.80	40.95	-3	12,525	-0.02%
2019/11/14	5	40.09	16	40.08	40.10	-11	12,677	-0.09%
2019/11/13	2	40.75	4	40.65	40.50	-2	12,965	-0.02%
2019/11/12	1	40.90	2	40.55	41.05	-1	13,248	-0.01%
2019/11/11	8	40.53	13	40.46	40.40	-5	13,830	-0.04%
2019/11/08	14	41.51	15	40.99	41.55	-1	14,430	-0.01%
2019/11/07	2	41.00	107	40.96	41.05	-105	14,941	-0.70%	大賣/鉅額交易
2019/11/06	24	42.76	7	42.47	42.00	17	15,631	0.11%
2019/11/05	16.2	42.65	21	42.74	42.75	-4.9	15,919	-0.03%
2019/11/04	0	0.00	1	41.80	41.75	-1	16,127	-0.01%
2019/11/01	23	41.47	25	41.15	41.55	-2	16,260	-0.01%
2019/10/31	9	41.69	2	41.70	41.70	7	16,596	0.04%
2019/10/30	7	42.34	8	42.48	42.55	-1	17,041	-0.01%
2019/10/29	21	41.96	7	42.05	41.95	14	17,608	0.08%
2019/10/28	1	43.40	1	43.30	43.10	0	18,339	0.00%
2019/10/25	87	43.78	3	44.25	43.35	84	18,774	0.45%
2019/10/24	5	43.60	22	43.51	44.10	-17	18,821	-0.09%
2019/10/23	48	43.39	15	43.32	43.00	33	19,290	0.17%
2019/10/22	23.4	43.73	37	43.71	43.70	-13.6	20,332	-0.07%
2019/10/21	6	42.96	3	43.07	43.15	3	20,961	0.01%
2019/10/18	7	43.57	9	43.32	43.30	-2	21,070	-0.01%
2019/10/17	3	42.97	5	43.04	43.05	-2	21,110	-0.01%
2019/10/16	12	42.96	22	43.43	42.75	-10	21,209	-0.05%
2019/10/15	4	43.09	7	43.17	42.65	-3	21,148	-0.01%
2019/10/14	21	43.49	13	42.99	42.90	8	21,185	0.04%
2019/10/09	107	42.69	39	42.32	42.65	68	21,276	0.32%	大買/
2019/10/08	48	43.06	15	42.67	42.40	33	21,402	0.15%
2019/10/07	16	43.62	49	43.50	42.45	-33	21,383	-0.15%
2019/10/04	15	41.86	6	41.80	41.85	9	20,979	0.04%
2019/10/03	17	41.47	16	41.37	41.90	1	21,015	0.00%
2019/10/02	7	40.62	31	40.71	41.10	-24	21,005	-0.11%
2019/10/01	12	38.83	17	38.90	39.00	-5	21,123	-0.02%
2019/09/27	163	38.07	24	38.00	38.00	139	21,298	0.65%	大買/鉅額交易
2019/09/26	7	39.53	7	39.59	39.40	0	21,422	0.00%
2019/09/25	7	40.56	23	40.62	40.55	-16	21,920	-0.07%
2019/09/24	8	41.64	2	42.00	41.10	6	22,596	0.03%
2019/09/23	13	41.47	0	0.00	41.45	13	22,695	0.06%
2019/09/20	10	41.56	12	41.53	41.45	-2	22,956	-0.01%
2019/09/19	7	40.81	0	0.00	40.80	7	23,402	0.03%
2019/09/18	16	40.90	26	40.78	40.85	-10	23,695	-0.04%
2019/09/17	50	40.93	35	41.82	40.70	15	23,761	0.06%
2019/09/16	5	42.60	1	42.85	42.55	4	23,913	0.02%
2019/09/12	9	42.89	6	42.82	42.85	3	24,520	0.01%
2019/09/11	10	42.34	7	42.35	42.45	3	25,611	0.01%
2019/09/10	12	42.18	1	42.20	42.00	11	25,918	0.04%
2019/09/09	24	43.05	12	43.13	42.65	12	25,965	0.05%
2019/09/06	34	43.24	26	42.91	43.25	8	25,997	0.03%
2019/09/05	20	42.30	19	42.45	42.30	1	25,903	0.00%
2019/09/04	16	41.98	28	41.69	42.15	-12	25,949	-0.05%
2019/09/03	31	41.43	28	42.07	41.30	3	26,333	0.01%
2019/09/02	17	42.27	22	41.85	42.45	-5	26,674	-0.02%
2019/08/30	19	42.48	11	42.42	42.20	8	26,552	0.03%
2019/08/29	223	43.40	17	43.16	43.05	206	26,357	0.78%	大買/鉅額交易
2019/08/28	24	42.95	26	43.78	42.90	-2	26,289	-0.01%
2019/08/27	23	44.48	16	44.52	43.70	7	26,151	0.03%
2019/08/26	26	43.98	23	43.71	44.00	3	26,124	0.01%
2019/08/23	38	45.23	78	45.23	44.90	-40	26,066	-0.15%
2019/08/22	70	45.50	66	45.52	44.85	4	25,859	0.02%
2019/08/21	29	44.39	45	43.50	44.55	-16	25,391	-0.06%
2019/08/20	27	43.75	284	42.93	42.80	-257	25,310	-1.02%	大賣/鉅額交易
2019/08/19	24	43.78	2	44.10	43.55	22	25,354	0.09%
2019/08/16	27	43.67	30	43.61	43.45	-3	25,543	-0.01%
2019/08/15	19	43.07	16	42.83	42.90	3	25,530	0.01%
2019/08/14	30	44.17	24	44.26	43.75	6	25,824	0.02%
2019/08/13	51	43.47	75	43.31	43.70	-24	25,797	-0.09%
2019/08/12	36	42.68	35	42.88	42.40	1	25,834	0.00%
2019/08/08	49	41.61	82	41.77	42.30	-33	25,657	-0.13%
2019/08/07	8	39.59	6	39.74	39.20	2	25,226	0.01%
2019/08/06	15	38.36	26	38.00	39.05	-11	25,345	-0.04%
2019/08/05	14	39.11	13	39.12	38.90	1	25,307	0.00%
2019/08/02	26	39.25	23	39.86	39.10	3	25,515	0.01%
2019/08/01	53	40.69	45	40.89	40.80	8	25,667	0.03%
2019/07/31	49	40.33	25	40.53	40.60	24	25,540	0.09%
2019/07/30	192	43.40	49	42.11	40.95	143	25,754	0.56%	大買/鉅額交易
2019/07/29	34	46.25	384	45.63	45.45	-350	25,319	-1.38%	大賣/鉅額交易
2019/07/26	8	45.24	23	45.34	45.30	-15	25,442	-0.06%
2019/07/25	56	46.11	22	45.89	45.70	34	25,583	0.13%
2019/07/24	138	45.24	156	45.07	46.90	-18	25,527	-0.07%	大買/大賣/
2019/07/23	97	43.44	105	43.81	43.20	-8	24,542	-0.03%	大賣/
2019/07/22	16	40.90	56	41.03	41.40	-40	23,868	-0.17%
2019/07/19	14	40.35	11	40.83	40.25	3	23,885	0.01%
2019/07/18	9	39.89	9	40.06	39.85	0	23,960	0.00%
2019/07/17	8	40.51	5	40.80	40.80	3	24,172	0.01%
2019/07/16	8	41.60	4	41.41	41.05	4	24,273	0.02%
2019/07/15	131	41.76	15	41.96	41.90	116	25,003	0.46%	大買/鉅額交易
2019/07/12	43	41.79	31	41.22	41.00	12	25,090	0.05%
2019/07/11	21	41.47	7	41.29	41.45	14	25,498	0.05%
2019/07/10	9	40.43	14	40.53	40.80	-5	25,661	-0.02%
2019/07/09	6	39.60	10	39.90	39.90	-4	26,240	-0.02%
2019/07/08	8	40.26	9	40.24	40.20	-1	26,796	0.00%
2019/07/05	56	40.95	14	40.83	40.55	42	26,878	0.16%
2019/07/04	22	40.96	14	40.97	41.15	8	26,671	0.03%
2019/07/03	21	41.75	18	41.40	41.00	3	26,902	0.01%
2019/07/02	15	42.60	31	42.54	42.80	-16	26,904	-0.06%
2019/07/01	66	41.06	184	41.91	42.25	-118	26,499	-0.45%	大賣/鉅額交易
2019/06/28	4	38.84	14	38.58	38.45	-10	26,440	-0.04%
2019/06/27	31	38.61	10	38.63	38.50	21	26,382	0.08%
2019/06/26	96	38.21	102	37.37	38.95	-6	26,184	-0.02%	大賣/
2019/06/25	11	38.76	12	38.64	38.10	-1	25,692	0.00%
2019/06/24	7	38.41	4	38.43	38.90	3	25,466	0.01%
2019/06/21	95	39.26	57	39.32	38.00	38	25,449	0.15%
2019/06/20	167	38.51	57	38.59	39.00	110	25,223	0.44%	大買/鉅額交易
2019/06/19	307	36.95	76	37.18	37.90	231	25,180	0.92%	大買/鉅額交易
2019/06/18	29	36.22	12	35.96	35.35	17	24,982	0.07%
2019/06/17	45	35.56	46	34.87	35.60	-1	24,647	0.00%
2019/06/14	24	35.44	23	35.73	35.10	1	24,735	0.00%
2019/06/13	54	35.94	3	35.78	35.95	51	24,689	0.21%
2019/06/12	12	35.69	7	35.83	35.55	5	24,771	0.02%
2019/06/11	186	36.55	40	36.21	36.15	146	24,897	0.59%	大買/鉅額交易
2019/06/10	50	34.98	63	35.03	35.90	-13	24,438	-0.05%
2019/06/06	0	0.00	3	32.47	32.80	-3	24,129	-0.01%
2019/06/05	8	33.03	12	32.96	32.30	-4	24,125	-0.02%
2019/06/04	15	32.59	5	32.98	32.45	10	24,182	0.04%
2019/06/03	10	32.88	18	32.97	32.70	-8	24,303	-0.03%
2019/05/31	6	33.19	12	33.25	33.60	-6	24,420	-0.02%
2019/05/30	4	32.55	11	32.65	32.55	-7	24,453	-0.03%
2019/05/29	12	31.84	24	31.81	32.30	-12	24,765	-0.05%
2019/05/28	160	33.15	130	32.82	32.60	30	25,141	0.12%	大買/大賣/
2019/05/27	78	32.45	86	32.07	32.50	-8	25,170	-0.03%
2019/05/24	57	33.77	55	33.28	32.20	2	25,386	0.01%
2019/05/23	115	32.83	122	32.86	32.95	-7	25,066	-0.03%	大買/大賣/
2019/05/22	78	34.48	73	35.07	34.25	5	24,779	0.02%
2019/05/21	86	35.05	89	35.08	35.60	-3	24,518	-0.01%
2019/05/20	112	35.21	107	35.44	34.35	5	24,024	0.02%	大買/大賣/
2019/05/17	95	36.83	188	38.59	36.00	-93	23,691	-0.39%	大賣/
2019/05/16	36	40.51	7	41.59	39.70	29	23,149	0.13%
2019/05/15	25	42.42	16	42.66	41.95	9	22,880	0.04%
2019/05/14	24	40.75	24.3	40.86	42.50	-0.3	22,821	0.00%
2019/05/13	32	40.91	23	40.82	40.10	9	22,711	0.04%
2019/05/10	41	40.52	48	40.67	40.80	-7	22,735	-0.03%
2019/05/09	132	42.08	36	40.62	40.00	96	22,433	0.43%	大買/
2019/05/08	19	42.70	16	42.86	42.65	3	21,888	0.01%
2019/05/07	127	45.43	102	44.55	42.85	25	21,520	0.12%	大買/大賣/
2019/05/06	50	43.84	50	43.67	44.40	0	20,771	0.00%
2019/05/03	12	43.87	35	44.20	44.05	-23	20,311	-0.11%
2019/05/02	18	42.78	20	42.73	42.85	-2	19,694	-0.01%
2019/04/30	25	41.49	31	41.62	42.80	-6	19,425	-0.03%
2019/04/29	5	39.71	10	39.49	40.00	-5	18,879	-0.03%
2019/04/26	13	40.11	3	39.73	39.80	10	18,621	0.05%
2019/04/25	13	40.73	8	40.58	41.20	5	18,384	0.03%
2019/04/24	15	41.04	32	41.24	40.70	-17	18,213	-0.09%
2019/04/23	14	40.47	51	39.88	40.30	-37	17,968	-0.21%
2019/04/22	75	42.13	75	41.51	41.75	0	17,814	0.00%
2019/04/19	135	43.74	115	43.92	42.00	20	17,647	0.11%	大買/大賣/
2019/04/18	28	43.50	77	42.79	42.80	-49	16,714	-0.29%
2019/04/17	131	43.36	101	43.31	43.25	30	16,338	0.18%	大買/大賣/
2019/04/16	72	41.30	85	41.50	41.50	-13	15,775	-0.08%
2019/04/15	87	41.47	60	41.89	42.90	27	15,316	0.18%
2019/04/12	55	38.76	66	39.05	39.15	-11	14,558	-0.08%
2019/04/11	59	37.09	28	37.01	37.00	31	13,796	0.22%
2019/04/10	42	36.14	38	35.99	35.80	4	13,578	0.03%
2019/04/09	23	36.78	10	37.77	36.00	13	13,459	0.10%
2019/04/08	12	37.13	16	37.01	36.70	-4	13,052	-0.03%
2019/04/03	11	35.95	6	36.03	35.70	5	12,792	0.04%
2019/04/02	86	36.08	113	36.33	35.50	-27	12,819	-0.21%	大賣/
2019/04/01	3	34.73	6	34.73	34.95	-3	12,422	-0.02%
2019/03/29	3	34.22	5	34.39	34.20	-2	12,350	-0.02%
2019/03/28	13	34.06	31	34.21	34.55	-18	12,263	-0.15%
2019/03/27	20	34.73	6	34.81	34.65	14	12,117	0.12%
2019/03/26	40	35.26	68	34.61	34.40	-28	12,030	-0.23%
2019/03/25	80	35.54	81	35.33	35.20	-1	11,929	-0.01%
2019/03/22	104	36.24	131	35.38	35.20	-27	11,773	-0.23%	大買/大賣/
2019/03/21	131	34.33	82	35.11	36.45	49	11,187	0.44%	大買/
2019/03/20	15	33.17	14	33.27	33.15	1	10,221	0.01%
2019/03/19	20	33.31	12	33.48	32.60	8	10,131	0.08%
2019/03/18	2	32.13	13	32.17	32.80	-11	9,959	-0.11%
2019/03/15	51	32.62	48	32.31	32.00	3	9,958	0.03%
2019/03/14	75	33.78	48	33.11	33.35	27	9,769	0.28%
2019/03/13	31	32.40	60	32.57	32.90	-29	9,497	-0.31%
2019/03/12	41	32.39	3	33.08	32.35	38	9,430	0.40%
2019/03/11	2	32.13	11	32.25	32.75	-9	9,247	-0.10%
2019/03/08	1	32.15	5	32.32	32.40	-4	9,305	-0.04%
2019/03/07	6	32.62	5	32.68	31.70	1	9,212	0.01%
2019/03/06	14	32.81	38	32.61	32.55	-24	9,038	-0.27%
2019/03/05	17	32.93	8	33.18	32.50	9	8,940	0.10%
2019/03/04	8	34.41	11	34.51	34.60	-3	8,668	-0.03%
2019/02/27	42	33.44	52	33.62	33.65	-10	8,208	-0.12%
2019/02/26	22	32.78	31	32.77	32.65	-9	7,623	-0.12%
2019/02/25	102	31.43	192	31.36	32.60	-90	7,160	-1.26%	大買/大賣/
2019/02/22	5	29.64	2	29.93	29.65	3	6,641	0.05%
2019/02/20	10	29.85	0	0.00	29.85	10	6,526	0.15%
2019/02/19	3	29.92	21	29.85	30.10	-18	6,514	-0.28%
2019/02/18	35	29.96	53	29.93	30.35	-18	6,402	-0.28%
2019/02/15	7	28.89	13	29.22	28.95	-6	6,161	-0.10%
2019/02/14	9	28.95	24	28.75	28.70	-15	6,005	-0.25%
2019/02/13	10	28.81	6	28.66	29.10	4	5,835	0.07%
2019/02/12	7	27.94	14	28.07	27.70	-7	5,516	-0.13%
2019/02/11	4	26.68	20	26.50	26.95	-16	5,120	-0.31%
2019/01/29	0	0.00	1	24.80	24.95	-1	4,714	-0.02%
2019/01/28	3	24.82	5	25.00	24.80	-2	4,675	-0.04%
2019/01/25	1	25.00	0	0.00	25.05	1	4,631	0.02%
2019/01/24	0	0.00	2	25.30	25.40	-2	4,551	-0.04%
2019/01/23	0	0.00	1	25.30	25.35	-1	4,549	-0.02%
2019/01/22	65	25.63	0	0.00	25.20	65	4,570	1.42%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/17	0	0.00	1	25.60	25.50	-1	4,385	-0.02%
2019/01/16	1	25.80	0	0.00	25.55	1	4,362	0.02%
2019/01/15	10	25.65	0	0.00	25.70	10	4,331	0.23%
2019/01/14	5	27.09	9	26.48	26.20	-4	4,274	-0.09%
2019/01/11	1	25.95	20	26.20	26.40	-19	4,041	-0.47%
2019/01/10	1	25.55	4	25.68	25.75	-3	3,931	-0.08%
2019/01/09	6	25.51	0	0.00	25.60	6	3,900	0.15%
2019/01/08	10	25.86	13	25.29	25.75	-3	3,825	-0.08%
2019/01/07	11	24.70	12	24.74	25.10	-1	3,713	-0.03%
2019/01/03	1	25.45	3	25.28	24.95	-2	3,699	-0.05%
2019/01/02	12	25.63	2	25.70	25.65	10	3,744	0.27%
2018/12/28	0	0.00	10	25.13	25.25	-10	3,649	-0.27%
2018/12/27	10	25.33	29	24.84	24.75	-19	3,635	-0.52%
2018/12/26	25	25.66	23	24.73	24.65	2	3,569	0.06%
2018/12/25	56	26.06	20	25.40	25.50	36	3,481	1.03%
2018/12/24	67	26.07	67	26.24	26.30	0	3,306	0.00%
2018/12/22	1	25.00	7	24.34	25.15	-6	3,061	-0.20%
2018/12/21	0	0.00	3	24.10	24.10	-3	3,010	-0.10%
2018/12/20	2	23.83	0	0.00	23.45	2	3,039	0.07%
2018/12/19	0	0.00	11	24.26	24.25	-11	3,053	-0.36%
2018/12/18	2	24.40	1	24.30	24.30	1	3,002	0.03%
2018/12/17	7	24.96	0	0.00	24.75	7	2,934	0.24%
2018/12/14	0	0.00	1	24.45	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	1	24.55	24.20	-1	2,719	-0.04%
2018/12/12	0	0.00	1	24.20	24.25	-1	2,699	-0.04%
2018/12/11	21	24.39	21	24.10	24.10	0	2,677	0.00%
2018/12/10	12	24.24	12	24.51	24.55	0	2,628	0.00%
2018/12/07	6	23.85	0	0.00	24.40	6	2,518	0.24%
2018/12/06	1	23.50	4	23.61	23.35	-3	2,449	-0.12%
2018/12/05	0	0.00	1	23.75	24.50	-1	2,391	-0.04%
2018/12/04	2	24.55	0	0.00	24.35	2	2,368	0.08%
2018/12/03	13	24.91	6	24.90	24.90	7	2,341	0.30%
2018/11/30	2	23.03	3	22.90	23.25	-1	2,190	-0.05%
2018/11/29	1	22.65	0	0.00	22.65	1	2,087	0.05%
2018/11/28	14	22.45	16	22.52	22.50	-2	2,059	-0.10%
2018/11/27	2	21.75	4	22.04	22.05	-2	2,185	-0.09%
2018/11/26	1	21.70	0	0.00	21.50	1	2,336	0.04%
2018/11/22	6	21.60	0	0.00	21.60	6	2,481	0.24%
2018/11/21	4	21.85	4	21.80	21.85	0	2,486	0.00%
2018/11/20	6	22.16	2	22.00	22.00	4	2,474	0.16%
2018/11/19	2	22.45	9	22.31	22.80	-7	2,428	-0.29%
2018/11/16	18	21.92	6	21.90	21.90	12	2,370	0.51%
2018/11/15	10	20.90	0	0.00	20.90	10	2,274	0.44%
2018/11/01	0	0.00	1	21.45	21.55	-1	2,552	-0.04%
2018/10/30	3	20.78	1	20.60	20.60	2	2,544	0.08%
2018/10/25	0	0.00	10	20.25	20.00	-10	2,613	-0.38%
2018/10/22	1	21.60	0	0.00	21.50	1	2,681	0.04%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/18	0	0.00	10	22.35	22.10	-10	2,710	-0.37%
2018/10/17	3	22.45	0	0.00	22.35	3	2,703	0.11%
2018/10/16	1	22.25	1	22.65	22.15	0	2,697	0.00%
2018/10/12	6	21.83	0	0.00	22.45	6	2,691	0.22%
2018/10/11	0	0.00	25	23.06	22.95	-25	2,724	-0.92%
2018/10/09	6	25.58	0	0.00	25.45	6	2,708	0.22%
2018/10/08	0	0.00	1	25.90	26.15	-1	2,631	-0.04%
2018/10/05	23	26.73	0	0.00	26.50	23	2,617	0.88%
2018/10/04	0	0.00	3	27.28	27.25	-3	2,592	-0.12%
2018/10/03	4	27.61	27	27.61	27.55	-23	2,591	-0.89%
2018/10/02	1	28.00	5	28.25	27.95	-4	2,632	-0.15%
2018/10/01	7	27.84	4	27.89	28.05	3	2,591	0.12%
2018/09/28	1	27.30	4	27.24	27.25	-3	2,561	-0.12%
2018/09/27	3	26.90	0	0.00	26.75	3	2,543	0.12%
2018/09/26	4	27.95	0	0.00	27.95	4	2,481	0.16%
2018/09/25	0	0.00	11	27.95	27.90	-11	2,447	-0.45%
2018/09/19	1	27.90	1	27.95	27.75	0	2,418	0.00%
2018/09/18	22	27.75	0	0.00	27.75	22	2,437	0.90%
2018/09/17	11	28.20	0	0.00	28.25	11	2,443	0.45%
2018/09/14	18	28.32	6	28.37	28.40	12	2,452	0.49%
2018/09/13	4	27.99	1	28.15	28.20	3	2,454	0.12%
2018/09/12	0	0.00	10	27.60	27.60	-10	2,485	-0.40%
2018/09/11	0	0.00	1	27.50	27.60	-1	2,653	-0.04%
2018/09/10	17	27.10	0	0.00	27.05	17	2,687	0.63%
2018/09/07	1	27.50	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	1	28.40	28.25	-1	2,696	-0.04%
2018/09/05	0	0.00	5	28.70	28.60	-5	2,744	-0.18%
2018/09/03	6	29.42	46	28.97	28.60	-40	2,875	-1.39%
2018/08/31	6	28.93	16	28.87	29.25	-10	2,797	-0.36%
2018/08/29	8	28.44	8	28.58	28.40	0	2,701	0.00%
2018/08/28	3	27.75	0	0.00	28.00	3	2,668	0.11%
2018/08/22	2	27.05	1	27.10	26.90	1	3,161	0.03%
2018/08/21	1	27.00	0	0.00	27.05	1	3,187	0.03%
2018/08/20	19	26.81	0	0.00	26.90	19	3,207	0.59%
2018/08/17	3	27.48	1	27.55	27.45	2	3,245	0.06%
2018/08/15	1	27.10	2	27.10	27.00	-1	3,210	-0.03%
2018/08/13	39	27.63	0	0.00	27.70	39	3,268	1.19%
2018/08/10	0	0.00	2	29.10	29.15	-2	3,206	-0.06%
2018/08/09	1	28.55	0	0.00	28.80	1	3,120	0.03%
2018/08/08	0	0.00	1	29.10	29.15	-1	3,105	-0.03%
2018/08/03	0.4	28.65	50	28.55	28.70	-49.6	3,124	-1.59%
2018/08/02	4	28.64	42	28.85	28.55	-38	3,210	-1.18%
2018/08/01	1	29.40	0	0.00	29.30	1	3,200	0.03%
2018/07/30	50	28.32	2	28.35	28.50	48	3,174	1.51%
2018/07/27	8	29.01	5	29.20	29.00	3	3,150	0.10%
2018/07/25	3	27.98	0	0.00	28.00	3	3,050	0.10%
2018/07/20	4	28.00	5	27.79	27.60	-1	3,053	-0.03%
2018/07/18	5	28.18	6	28.25	28.25	-1	3,068	-0.03%
2018/07/17	2	27.55	16	27.65	27.90	-14	3,004	-0.47%
2018/07/16	1	27.70	0	0.00	27.70	1	2,983	0.03%
2018/07/13	15	28.00	0	0.00	28.00	15	2,996	0.50%
2018/07/10	16	27.78	0	0.00	27.70	16	3,014	0.53%
2018/07/05	3	27.80	4	27.59	27.40	-1	2,965	-0.03%
2018/07/04	10	27.65	1	27.60	27.60	9	2,968	0.30%
2018/07/02	1	28.65	0	0.00	28.40	1	2,960	0.03%
2018/06/28	0	0.00	1	28.50	28.20	-1	2,964	-0.03%
2018/06/27	0	0.00	10	28.95	28.65	-10	3,023	-0.33%
2018/06/26	0	0.00	7	28.94	29.00	-7	3,000	-0.23%
2018/06/25	0	0.00	1	29.55	29.50	-1	2,989	-0.03%
2018/06/22	2	29.70	0	0.00	29.80	2	2,994	0.07%
2018/06/21	1	29.80	4	29.89	30.35	-3	2,983	-0.10%
2018/06/20	16	30.62	1	29.60	29.60	15	2,984	0.50%
2018/06/15	1	30.75	0	0.00	30.65	1	2,881	0.03%
2018/06/14	1	30.75	0	0.00	30.60	1	2,873	0.03%
2018/06/13	6	30.73	0	0.00	30.50	6	2,885	0.21%
2018/06/12	6	31.42	4	31.41	31.35	2	2,876	0.07%
2018/06/11	1	31.20	1	31.25	31.20	0	2,812	0.00%
2018/06/08	12	32.00	2	31.75	31.65	10	2,811	0.36%
2018/06/07	1	31.35	2	31.28	31.35	-1	2,678	-0.04%
2018/06/06	3	31.70	26	31.35	31.40	-23	2,640	-0.87%
2018/06/05	1	30.85	15	31.14	31.20	-14	2,628	-0.53%
2018/06/04	20	32.13	37	31.93	31.65	-17	2,549	-0.67%
2018/06/01	35	30.35	28	30.24	30.30	7	2,257	0.31%
2018/05/31	2	28.90	0	0.00	28.85	2	2,139	0.09%
2018/05/30	10	28.80	0	0.00	28.90	10	2,151	0.46%
2018/05/25	0	0.00	1	29.65	29.50	-1	2,242	-0.04%
2018/05/24	1	29.10	0	0.00	29.10	1	2,234	0.04%
2018/05/23	5	28.80	0	0.00	28.85	5	2,352	0.21%
2018/05/22	2	28.85	2	29.25	29.25	0	2,352	0.00%
2018/05/21	1	28.85	12	29.11	29.15	-11	2,324	-0.47%
2018/05/17	1	28.20	10	28.25	28.20	-9	2,331	-0.39%
2018/05/16	0	0.00	10	28.10	27.90	-10	2,346	-0.43%
2018/05/11	20	27.83	0	0.00	27.75	20	2,518	0.79%
2018/05/10	0	0.00	10	28.85	28.50	-10	2,502	-0.40%
2018/05/08	11	28.37	7	28.50	28.20	4	2,506	0.16%
2018/05/07	11	28.05	12	27.95	28.00	-1	2,537	-0.04%
2018/05/03	0	0.00	4	26.85	26.85	-4	2,768	-0.14%
2018/05/02	4	27.05	0	0.00	27.05	4	2,866	0.14%
2018/04/30	1	27.05	10	27.10	27.05	-9	2,888	-0.31%
2018/04/24	0	0.00	3	27.03	26.25	-3	2,944	-0.10%
2018/04/20	4	27.91	1	27.85	27.90	3	2,972	0.10%
2018/04/17	1	27.80	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	6	28.90	28.70	-6	3,268	-0.18%
2018/04/09	1	29.00	2	28.90	28.85	-1	3,713	-0.03%
2018/04/03	0	0.00	3	28.97	29.00	-3	3,846	-0.08%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	0	0.00	2	30.05	29.90	-2	4,279	-0.05%
2018/03/28	10	29.10	0	0.00	29.00	10	4,469	0.22%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	1	29.25	0	0.00	29.00	1	4,671	0.02%
2018/03/22	1	30.90	30	30.85	30.30	-29	4,828	-0.60%
2018/03/19	0	0.00	5	30.45	30.35	-5	5,214	-0.10%
2018/03/16	0	0.00	5	31.05	30.25	-5	5,265	-0.09%
2018/03/14	0	0.00	1	30.45	30.70	-1	5,500	-0.02%
2018/03/13	4	30.38	9	30.39	30.20	-5	5,568	-0.09%
2018/03/12	0	0.00	3	29.92	29.80	-3	5,707	-0.05%
2018/03/09	3	29.95	0	0.00	29.80	3	5,995	0.05%
2018/03/05	0	0.00	3	30.00	29.50	-3	7,613	-0.04%
2018/03/02	20	29.65	0	0.00	29.70	20	8,532	0.23%
2018/02/27	35	29.57	3	30.15	29.55	32	9,780	0.33%
2018/02/26	14	29.22	10	29.26	29.25	4	10,582	0.04%
2018/02/23	20	29.84	4	28.45	29.70	16	11,142	0.14%
2018/02/21	4	27.80	7	28.09	28.10	-3	11,123	-0.03%
2018/02/12	2	26.95	2	27.10	26.90	0	11,121	0.00%
2018/02/09	1	25.80	0	0.00	26.60	1	11,170	0.01%
2018/02/07	5	27.65	1	27.65	27.65	4	11,184	0.04%
2018/02/06	13	27.39	0	0.00	27.00	13	11,193	0.12%
2018/02/05	10	29.80	0	0.00	29.85	10	11,112	0.09%
2018/02/02	10	30.35	0	0.00	30.30	10	11,130	0.09%
2018/02/01	6	30.83	9	30.99	30.55	-3	11,193	-0.03%
2018/01/31	11	30.44	1	30.95	30.95	10	11,212	0.09%
2018/01/30	2	30.60	0	0.00	30.20	2	11,213	0.02%
2018/01/29	3	30.93	1	30.90	30.90	2	11,289	0.02%
2018/01/26	12	32.01	35	31.87	31.60	-23	11,299	-0.20%
2018/01/25	1	31.40	6	31.36	31.00	-5	11,107	-0.05%
2018/01/23	31	30.64	3.2	30.71	30.65	27.8	11,045	0.25%
2018/01/22	0	0.00	5	30.27	30.25	-5	11,088	-0.05%
2018/01/18	5	30.45	2	30.85	30.30	3	11,552	0.03%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/16	1	31.00	0	0.00	30.95	1	11,591	0.01%
2018/01/15	0	0.00	4	30.95	31.00	-4	11,592	-0.03%
2018/01/12	2	30.35	0	0.00	30.65	2	11,600	0.02%
2018/01/11	6	29.65	10	29.70	29.90	-4	11,760	-0.03%
2018/01/10	13	30.70	0	0.00	30.20	13	11,766	0.11%
2018/01/09	1	31.25	5	31.45	31.30	-4	11,798	-0.03%
2018/01/08	15	31.60	14	31.58	31.00	1	11,802	0.01%
2018/01/05	7	32.36	1	32.60	32.30	6	11,729	0.05%
2018/01/04	10	32.20	5	32.30	32.20	5	11,692	0.04%
2018/01/03	24	32.93	13	33.36	32.55	11	11,661	0.09%
2018/01/02	9	32.92	27	33.13	33.50	-18	11,490	-0.16%