晶豪科 (3006)-富邦-建國券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	7	63.79	63.20	-7	2,011	-0.35%
2024/11/20	20.2	63.40	14.1	63.08	62.60	6.1	1,995	0.30%
2024/11/19	10.3	64.77	3.2	64.97	64.90	7.1	1,960	0.36%
2024/11/18	1.1	67.11	8	66.93	66.70	-6.9	1,901	-0.36%
2024/11/15	0	0.00	2	68.70	67.90	-2	1,902	-0.11%
2024/11/14	17.3	67.10	3	67.27	66.80	14.3	1,909	0.75%
2024/11/13	5	68.80	1	68.70	68.50	4	1,890	0.21%
2024/11/12	9	69.49	2.1	70.27	69.00	7	1,923	0.36%
2024/11/11	2	70.10	2	70.50	71.20	0	1,922	0.00%
2024/11/08	20.8	71.59	12	71.33	70.20	8.8	1,948	0.45%
2024/11/07	1	71.07	5.3	71.67	71.60	-4.3	1,980	-0.21%
2024/11/06	1	68.60	0	0.00	69.00	1	1,955	0.05%
2024/11/05	0	0.00	0.7	67.99	68.50	-0.7	2,031	-0.03%
2024/11/04	1.2	67.37	1	67.10	67.10	0.2	2,211	0.01%
2024/11/01	0	67.25	1	66.61	68.50	-1	2,323	-0.04%
2024/10/30	8.1	68.49	6	69.37	68.10	2.1	2,377	0.09%
2024/10/29	9.4	67.57	3	67.70	67.80	6.4	2,407	0.27%
2024/10/28	0	0.00	15	68.61	69.50	-15	2,431	-0.62%
2024/10/25	2.1	69.16	2.1	69.32	69.70	0	2,497	0.00%
2024/10/24	1	69.90	0.1	69.54	69.50	0.9	2,592	0.04%
2024/10/23	3	70.37	7	70.76	70.60	-4	2,686	-0.15%
2024/10/22	0	70.30	2	70.30	70.40	-2	2,721	-0.07%
2024/10/21	1	70.60	0	0.00	70.70	1	2,847	0.04%
2024/10/18	6	69.92	3	69.27	69.40	3	2,941	0.10%
2024/10/17	6	71.07	5	70.78	70.90	1	2,993	0.03%
2024/10/16	10	68.78	0	0.00	69.00	10	3,056	0.33%
2024/10/14	0	0.00	1	70.20	70.20	-1	3,147	-0.03%
2024/10/11	3	69.20	7	69.37	69.20	-4	3,218	-0.12%
2024/10/09	5	69.68	0	0.00	69.50	5	3,303	0.15%
2024/10/08	14.1	70.13	6	70.15	70.70	8.1	3,319	0.24%
2024/10/07	1	71.80	1.3	71.45	71.40	-0.3	3,403	-0.01%
2024/10/04	4	71.73	2.9	71.76	71.40	1.1	3,502	0.03%
2024/10/01	0	0.00	1	71.70	72.20	-1	3,531	-0.03%
2024/09/30	2	72.90	2.5	73.34	72.70	-0.5	3,632	-0.01%
2024/09/27	11	74.73	4.1	74.35	74.00	6.9	3,789	0.18%
2024/09/26	14	74.77	1.1	74.07	74.70	12.9	3,833	0.34%
2024/09/25	0	0.00	4.3	72.85	72.80	-4.3	3,790	-0.11%
2024/09/23	1.2	72.14	0	0.00	71.70	1.2	3,892	0.03%
2024/09/20	1	71.20	11	70.90	71.10	-10	4,025	-0.25%
2024/09/19	1	70.30	1	70.10	70.70	0	4,173	0.00%
2024/09/18	2	69.30	2	70.65	69.50	0	4,374	0.00%
2024/09/16	0	0.00	0.2	71.30	71.30	-0.2	4,505	0.00%
2024/09/13	0.2	69.90	3	70.07	70.70	-2.8	5,049	-0.05%
2024/09/12	2	70.20	11.2	70.19	70.20	-9.2	5,205	-0.18%
2024/09/11	2.1	68.58	4	68.63	68.60	-1.9	5,409	-0.03%
2024/09/10	10.9	68.83	1	68.30	68.20	9.9	5,543	0.18%
2024/09/09	3	67.57	0	0.00	69.60	3	5,671	0.05%
2024/09/06	2.5	68.79	1	69.00	68.70	1.5	5,906	0.02%
2024/09/05	7	68.68	6	68.02	68.20	1	5,959	0.02%
2024/09/04	7.3	69.57	19	69.03	69.30	-11.7	5,936	-0.20%
2024/09/03	3.1	76.12	13	75.60	74.90	-9.9	5,896	-0.17%
2024/09/02	10	77.89	41.4	78.20	77.00	-31.4	5,892	-0.53%
2024/08/29	1	78.40	1	78.80	79.10	0	5,928	0.00%
2024/08/28	1.1	79.89	0	0.00	79.50	1.1	5,959	0.02%
2024/08/27	5.1	79.53	4	79.80	79.80	1.1	6,027	0.02%
2024/08/26	5	81.18	0.5	82.30	80.40	4.5	6,096	0.07%
2024/08/23	4	79.08	3	80.53	81.20	1	6,265	0.02%
2024/08/22	1	81.01	6	81.55	81.60	-5	6,390	-0.08%
2024/08/21	6	80.95	2	81.45	80.90	4	6,450	0.06%
2024/08/20	4.1	82.15	4	82.30	82.30	0.1	6,564	0.00%
2024/08/19	1	81.80	2.1	82.33	82.00	-1.1	6,600	-0.02%
2024/08/16	3.5	81.84	3	82.13	81.90	0.5	6,645	0.01%
2024/08/14	1.1	80.51	4	81.05	80.20	-2.9	6,650	-0.04%
2024/08/13	0	0.00	1	79.00	79.90	-1	6,633	-0.02%
2024/08/12	3.1	79.78	1	80.00	79.10	2.1	6,671	0.03%
2024/08/09	4	78.05	0	78.28	77.70	4	6,680	0.06%
2024/08/08	2.2	75.32	0	0.00	75.30	2.2	6,648	0.03%
2024/08/07	3	76.53	1	74.41	76.70	2	6,681	0.03%
2024/08/06	16	71.57	26	73.08	73.30	-10	6,681	-0.15%
2024/08/05	27.5	74.91	3	74.73	74.70	24.5	6,564	0.37%
2024/08/02	15.1	84.38	2	85.65	82.90	13.1	6,511	0.20%
2024/08/01	2.1	88.02	3	88.20	88.70	-1	6,619	-0.01%
2024/07/31	14.1	85.05	1	83.41	84.80	13	6,745	0.19%
2024/07/30	11.1	83.60	1	81.70	83.70	10.1	6,876	0.15%
2024/07/29	30.2	84.82	25	83.81	83.60	5.2	6,917	0.08%
2024/07/26	9.2	85.07	1	84.99	86.40	8.1	6,865	0.12%
2024/07/23	3	91.74	5	90.77	90.10	-2	6,877	-0.03%
2024/07/22	15.4	90.44	9.5	90.14	91.10	5.8	6,893	0.08%
2024/07/19	46.2	95.22	12.9	93.83	93.70	33.3	6,874	0.48%
2024/07/18	5.2	96.63	3	97.90	98.40	2.2	6,911	0.03%
2024/07/17	4.2	97.51	11.1	99.30	98.20	-6.8	6,931	-0.10%
2024/07/16	17.2	98.29	15	98.31	97.20	2.2	6,939	0.03%
2024/07/15	6	96.88	0.2	97.60	96.30	5.8	6,937	0.08%
2024/07/12	18.9	97.21	32	97.23	96.90	-13.1	6,918	-0.19%
2024/07/11	24.2	99.16	10.5	98.77	98.20	13.7	6,892	0.20%
2024/07/10	0	0.00	5	99.90	99.90	-5	6,890	-0.07%
2024/07/09	52	101.21	38	101.32	101.00	14	6,903	0.20%
2024/07/08	6.2	102.09	27.5	103.60	103.50	-21.4	6,857	-0.31%
2024/07/05	31	101.05	32.1	101.92	101.00	-1.1	6,774	-0.02%
2024/07/04	23	102.43	17	103.56	101.50	6	6,915	0.09%
2024/07/03	19.1	100.81	30.7	101.23	103.00	-11.6	6,883	-0.17%
2024/07/02	13.8	95.88	4.3	95.15	95.10	9.4	6,737	0.14%
2024/07/01	36.5	98.79	23	98.47	97.60	13.5	6,706	0.20%
2024/06/28	19.1	99.44	15	100.07	100.50	4.1	6,692	0.06%
2024/06/27	6.1	100.09	7	100.53	99.60	-0.9	6,648	-0.01%
2024/06/26	12	103.33	1.7	103.69	102.00	10.3	6,586	0.16%
2024/06/25	15.4	101.58	46.5	102.00	104.00	-31.1	6,481	-0.48%
2024/06/24	38.3	104.84	17.3	104.36	104.50	21	6,387	0.33%
2024/06/21	6.3	104.00	2.2	103.57	103.50	4	6,242	0.06%
2024/06/20	26.2	102.65	91.8	102.59	105.00	-65.6	6,143	-1.07%
2024/06/19	25.1	97.02	3.3	97.51	96.10	21.8	5,799	0.38%
2024/06/18	17.8	99.42	12.1	101.01	99.40	5.7	5,769	0.10%
2024/06/17	9.2	99.01	12.3	99.66	99.90	-3.1	5,593	-0.05%
2024/06/14	24	98.22	27.4	98.32	98.00	-3.4	5,487	-0.06%
2024/06/13	4.3	97.93	31.1	97.91	98.90	-26.8	5,365	-0.50%
2024/06/12	8.1	94.04	11	94.18	94.40	-2.9	5,162	-0.06%
2024/06/11	8	92.35	7.1	93.20	93.80	1	5,167	0.02%
2024/06/07	1	91.26	7.2	92.73	92.60	-6.1	5,209	-0.12%
2024/06/06	3	90.97	13.3	91.11	90.70	-10.3	5,258	-0.20%
2024/06/05	7	91.34	8	91.33	90.90	-1	5,294	-0.02%
2024/06/04	7	92.41	2	93.79	91.90	5	5,565	0.09%
2024/06/03	2.2	93.91	2	94.30	94.30	0.2	5,679	0.00%
2024/05/31	5.1	93.64	4.1	92.80	92.30	1	5,722	0.02%
2024/05/30	14.4	95.78	16	94.47	94.40	-1.7	5,869	-0.03%
2024/05/29	30.3	97.53	7.2	97.16	96.30	23.2	6,372	0.36%
2024/05/28	10.3	95.42	18.1	95.64	96.00	-7.8	6,721	-0.12%
2024/05/27	3.3	94.37	4	94.43	93.80	-0.7	6,662	-0.01%
2024/05/24	10.1	94.20	30.1	94.14	94.20	-20	6,746	-0.30%
2024/05/23	5	90.88	2	91.90	91.00	3	6,636	0.05%
2024/05/22	5.1	92.02	10.5	91.97	92.20	-5.4	6,727	-0.08%
2024/05/21	10.1	90.90	12	90.50	90.50	-1.9	6,760	-0.03%
2024/05/20	2	89.60	4.2	91.04	90.40	-2.2	6,873	-0.03%
2024/05/17	1	91.00	2	90.80	90.80	-1	6,912	-0.01%
2024/05/16	7	90.14	18.5	90.60	91.70	-11.5	6,992	-0.16%
2024/05/15	5.1	90.39	1	91.10	89.30	4.1	6,999	0.06%
2024/05/14	2	90.35	15	90.65	90.40	-13	7,053	-0.18%
2024/05/13	18.2	90.84	9	90.97	90.40	9.2	7,074	0.13%
2024/05/10	6.6	89.16	25	89.96	91.60	-18.4	7,071	-0.26%
2024/05/09	18	91.14	10.6	90.68	90.20	7.4	7,041	0.11%
2024/05/08	7.6	92.08	4	92.10	92.60	3.6	7,023	0.05%
2024/05/07	22.1	93.11	22.1	93.85	93.10	0.1	7,003	0.00%
2024/05/06	44.5	92.45	33.5	93.09	92.90	11	6,867	0.16%
2024/05/03	8	91.65	32.3	91.86	91.10	-24.3	6,731	-0.36%
2024/05/02	27	89.56	18.1	90.68	89.80	8.9	6,590	0.14%
2024/04/30	10	89.05	10	89.00	89.00	0	6,635	0.00%
2024/04/29	4.1	87.32	22.4	87.99	88.50	-18.3	6,699	-0.27%
2024/04/26	21	87.02	7	86.90	87.00	14	6,709	0.21%
2024/04/25	11.2	85.91	34.1	86.61	86.80	-22.9	6,717	-0.34%
2024/04/24	8	83.49	8	83.90	85.40	0	6,684	0.00%
2024/04/23	3	79.13	18	79.75	80.50	-15	6,682	-0.22%
2024/04/22	7.1	76.46	45.3	77.44	76.10	-38.2	6,654	-0.57%
2024/04/19	18.1	79.05	5	79.60	79.10	13.1	6,756	0.19%
2024/04/18	4	81.88	6	82.10	82.10	-2	6,728	-0.03%
2024/04/17	10	81.82	13	82.62	82.00	-3	6,817	-0.04%
2024/04/16	9.2	81.83	3	82.13	81.40	6.2	6,820	0.09%
2024/04/15	18	85.93	56	85.28	85.40	-38	6,819	-0.56%
2024/04/12	1	87.90	18	87.99	87.80	-17	6,916	-0.25%
2024/04/11	8	86.79	1	86.90	86.80	7	6,958	0.10%
2024/04/10	11	88.25	53	88.11	87.80	-42	7,129	-0.59%
2024/04/09	26.8	85.21	9	85.91	85.50	17.8	7,168	0.25%
2024/04/08	6.1	86.82	18	85.63	85.90	-12	7,283	-0.16%
2024/04/03	10	85.91	4	85.83	86.10	6	7,939	0.08%
2024/04/02	3.1	87.08	9	87.11	87.00	-5.9	8,545	-0.07%
2024/03/29	30.1	87.73	1	87.00	86.90	29.1	9,821	0.30%
2024/03/28	41	88.35	30	87.57	87.50	11	9,982	0.11%
2024/03/27	33	87.55	40	88.31	88.10	-7	10,472	-0.07%
2024/03/26	4.1	87.33	4.1	89.46	86.90	0	10,622	0.00%
2024/03/25	58.3	90.74	2.1	90.31	89.00	56.2	10,817	0.52%
2024/03/22	13.1	90.05	33	89.77	91.30	-19.9	11,127	-0.18%
2024/03/21	9	87.17	26	87.82	87.50	-17	11,590	-0.15%
2024/03/20	9	84.84	0	0.00	84.50	9	11,993	0.08%
2024/03/19	18.1	85.14	3	85.33	85.30	15.1	12,189	0.12%
2024/03/18	31	84.67	37	85.45	86.30	-6	12,273	-0.05%
2024/03/15	17.1	84.75	27	84.94	84.30	-9.9	12,360	-0.08%
2024/03/14	13.2	84.62	4	84.75	84.20	9.2	12,542	0.07%
2024/03/13	48.3	87.22	52	85.83	85.70	-3.7	12,709	-0.03%
2024/03/12	28	87.54	4	87.80	87.60	24	12,730	0.19%
2024/03/11	8.1	88.10	8	87.89	88.10	0.1	12,730	0.00%
2024/03/08	52.7	88.79	26	88.71	86.20	26.7	12,738	0.21%
2024/03/07	65	93.67	80	92.08	91.60	-15	12,498	-0.12%
2024/03/06	31	94.72	16	94.66	94.20	15	12,427	0.12%
2024/03/05	86	97.79	17	97.24	96.00	69	12,475	0.55%
2024/03/04	91	100.38	84.9	99.66	97.80	6.1	12,374	0.05%
2024/03/01	33.4	96.18	100	96.87	97.70	-66.6	11,957	-0.56%
2024/02/29	13.1	91.77	32	92.50	93.50	-18.9	11,675	-0.16%
2024/02/27	34	91.98	40	94.04	91.40	-6	12,013	-0.05%
2024/02/26	25	90.88	11	90.90	90.90	14	12,614	0.11%
2024/02/23	25.1	93.42	13	93.99	91.50	12.1	12,676	0.10%
2024/02/22	19	93.59	0	0.00	93.00	19	12,679	0.15%
2024/02/21	14.1	95.05	26	94.52	94.20	-11.9	12,772	-0.09%
2024/02/20	4.3	94.40	2	93.20	93.00	2.3	12,820	0.02%
2024/02/19	4	93.63	7	93.61	93.70	-3	13,057	-0.02%
2024/02/16	4.1	93.05	9	93.34	93.00	-4.9	13,362	-0.04%
2024/02/15	0.1	92.70	29	92.15	93.10	-29	13,637	-0.21%
2024/02/05	20.2	90.03	8	90.06	90.00	12.2	13,778	0.09%
2024/02/02	2	91.36	2	91.85	91.00	0	13,828	0.00%
2024/02/01	25	92.29	22.3	92.53	92.40	2.7	13,835	0.02%
2024/01/31	66	91.81	71	92.24	92.20	-5	13,903	-0.04%
2024/01/30	67	92.25	32.1	91.90	91.90	34.9	13,939	0.25%
2024/01/29	35	92.44	26	92.89	92.80	9	14,016	0.06%
2024/01/26	0	0.00	24.1	92.78	92.80	-24.1	14,142	-0.17%
2024/01/25	4.2	92.73	3.1	92.31	92.10	1.1	14,364	0.01%
2024/01/24	55.2	95.02	25	94.36	93.10	30.2	14,438	0.21%
2024/01/23	47.1	93.56	39.4	94.51	94.20	7.7	14,383	0.05%
2024/01/22	18.3	92.35	54	93.38	93.90	-35.7	14,346	-0.25%
2024/01/19	13	90.66	24	91.43	91.20	-11	14,326	-0.08%
2024/01/18	9	89.21	6	88.23	89.80	3	14,408	0.02%
2024/01/17	46	90.07	1	90.80	89.10	45	14,443	0.31%
2024/01/16	7	92.50	6	92.60	92.10	1	14,495	0.01%
2024/01/15	10.2	92.24	42	93.78	94.00	-31.9	14,638	-0.22%
2024/01/12	89.1	91.13	86	90.55	90.30	3.1	14,669	0.02%
2024/01/11	97	90.81	78	91.77	91.90	19	14,781	0.13%
2024/01/10	12	90.72	9	91.36	90.90	3	14,929	0.02%
2024/01/09	2.4	91.76	24.7	91.46	91.00	-22.3	15,123	-0.15%
2024/01/08	20.3	92.00	13.1	92.34	91.50	7.1	15,235	0.05%
2024/01/05	12	94.30	14	94.29	94.10	-2	15,400	-0.01%
2024/01/04	26.2	94.19	17	93.62	93.80	9.2	15,901	0.06%
2024/01/03	19.2	94.97	21.4	95.29	95.90	-2.2	16,468	-0.01%
2024/01/02	57.4	97.01	57	96.98	95.80	0.4	16,879	0.00%
2023/12/29	76.5	100.21	20.4	100.04	98.00	56.1	16,973	0.33%
2023/12/28	45.2	106.76	28.7	106.62	106.50	16.5	16,790	0.10%
2023/12/27	94	105.32	142.1	103.53	106.50	-48.1	16,505	-0.29%	大賣/
2023/12/26	68.1	98.78	75	99.26	99.00	-6.9	15,713	-0.04%
2023/12/25	16.4	97.92	19.1	98.03	97.30	-2.7	15,376	-0.02%
2023/12/22	51.1	97.23	67.2	97.73	97.10	-16.1	15,220	-0.11%
2023/12/21	5.1	94.37	44	95.07	94.90	-39	14,733	-0.26%
2023/12/20	117.1	94.88	64.1	93.93	93.20	53.1	14,532	0.37%	大買/
2023/12/19	125	95.79	108.3	95.49	96.00	16.7	14,283	0.12%	大買/大賣/
2023/12/18	70.5	97.67	67.3	98.92	98.60	3.1	13,939	0.02%
2023/12/15	77.1	96.46	96.1	96.94	96.20	-19	13,327	-0.14%
2023/12/14	32	94.75	29	95.06	94.10	3	12,871	0.02%
2023/12/13	9	95.49	6	95.60	94.20	3	12,751	0.02%
2023/12/12	17	94.78	39	94.38	94.50	-22	12,899	-0.17%
2023/12/11	29	95.38	26	95.09	94.90	3	13,012	0.02%
2023/12/08	10	93.42	44	93.49	92.80	-34	12,840	-0.26%
2023/12/07	134.1	92.04	102	90.87	90.80	32.1	12,642	0.25%	大買/大賣/
2023/12/06	38	90.82	87.2	92.46	93.20	-49.2	12,616	-0.39%
2023/12/05	44.1	90.83	13.1	90.17	90.00	31	12,628	0.25%
2023/12/04	31.4	92.14	26	92.07	91.30	5.4	12,807	0.04%
2023/12/01	67	93.26	45	92.58	92.50	22	12,827	0.17%
2023/11/30	69	95.18	63	94.77	94.50	6	12,799	0.05%
2023/11/29	53	94.35	34.2	94.62	94.60	18.8	12,692	0.15%
2023/11/28	19	92.14	45	93.45	94.60	-26	12,595	-0.21%
2023/11/27	47	90.78	50.7	90.91	90.50	-3.7	12,468	-0.03%
2023/11/24	75.9	95.00	22.4	94.38	93.60	53.6	12,281	0.44%
2023/11/23	73	99.74	101.3	99.47	97.80	-28.3	11,856	-0.24%	大賣/
2023/11/22	20	94.71	29	95.27	95.40	-9	11,103	-0.08%
2023/11/21	22	95.89	28.1	96.21	94.10	-6	11,002	-0.05%
2023/11/20	54.5	96.57	45.5	96.48	95.90	8.9	10,868	0.08%
2023/11/17	15.1	95.13	29.2	95.93	96.70	-14.2	10,684	-0.13%
2023/11/16	87.1	96.46	49.1	96.78	94.60	38	10,505	0.36%
2023/11/15	99.3	96.32	107.1	97.08	95.10	-7.8	10,204	-0.08%	大賣/
2023/11/14	50	95.28	36.5	93.68	94.80	13.5	9,805	0.14%
2023/11/13	37	93.71	26.3	93.56	94.40	10.7	9,481	0.11%
2023/11/10	3	92.53	0	92.40	90.00	3	9,262	0.03%
2023/11/09	0	90.60	8	91.10	90.30	-8	9,186	-0.09%
2023/11/08	4.4	92.89	2	92.45	91.60	2.4	9,185	0.03%
2023/11/07	11	93.84	5	93.96	93.90	6	9,080	0.07%
2023/11/06	30	92.27	36	93.39	93.50	-6	9,014	-0.07%
2023/11/03	14	91.73	2.2	92.59	92.60	11.8	8,903	0.13%
2023/11/02	20	90.81	14.1	90.88	91.40	5.9	8,743	0.07%
2023/11/01	1.1	87.01	3	87.13	86.90	-1.9	8,490	-0.02%
2023/10/31	11.1	86.10	6	85.67	83.90	5.1	8,387	0.06%
2023/10/30	7	87.06	14	86.93	86.30	-7	8,340	-0.08%
2023/10/27	18.2	86.38	9.5	86.01	85.60	8.7	8,296	0.10%
2023/10/26	12	88.28	167.5	87.10	86.80	-155.5	8,238	-1.89%	大賣/鉅額交易
2023/10/25	8.2	92.35	11	92.14	91.00	-2.8	8,206	-0.03%
2023/10/24	13	92.96	28	93.09	92.80	-15	8,170	-0.18%
2023/10/23	19.4	93.96	13	94.48	93.20	6.4	8,034	0.08%
2023/10/20	34.2	92.34	18	91.34	93.90	16.2	7,842	0.21%
2023/10/19	29	92.49	32.1	92.73	92.00	-3.1	7,676	-0.04%
2023/10/18	19.5	92.92	21.1	92.21	92.80	-1.6	7,555	-0.02%
2023/10/17	15	93.90	20.4	94.07	93.30	-5.4	7,316	-0.07%
2023/10/16	37	94.37	41	94.23	93.90	-4	7,106	-0.06%
2023/10/13	59.1	96.58	56.2	96.98	97.20	2.9	6,938	0.04%
2023/10/12	128.2	95.49	128.4	96.12	97.10	-0.2	6,667	0.00%	大買/大賣/
2023/10/11	90.5	96.26	61	95.79	93.70	29.5	6,107	0.48%
2023/10/06	56.1	91.67	81.3	92.29	94.40	-25.2	5,365	-0.47%
2023/10/05	42	86.76	23.3	87.21	86.70	18.7	4,757	0.39%
2023/10/04	81.2	88.21	64	87.34	86.70	17.2	4,523	0.38%
2023/10/03	8	87.14	48.6	88.01	90.00	-40.6	4,052	-1.00%
2023/10/02	6	81.53	14.1	81.92	81.90	-8.1	3,790	-0.21%
2023/09/28	23.3	78.24	6.1	77.92	77.50	17.2	3,717	0.46%
2023/09/27	0	0.00	3	81.20	81.50	-3	3,621	-0.08%
2023/09/26	4	81.92	0	0.00	81.50	4	3,628	0.11%
2023/09/25	0	0.00	3	84.47	84.40	-3	3,647	-0.08%
2023/09/22	0	0.00	6.1	83.33	83.90	-6.1	3,658	-0.17%
2023/09/21	2	82.70	9	82.69	83.10	-7	3,731	-0.19%
2023/09/20	4.1	84.44	1	83.60	83.80	3.1	3,726	0.08%
2023/09/19	11	85.47	66	86.82	85.30	-55	3,716	-1.48%
2023/09/18	21.1	87.38	26	86.77	86.50	-4.9	3,687	-0.13%
2023/09/15	10.1	87.18	21	87.19	88.00	-10.9	3,669	-0.30%
2023/09/14	44	83.83	76	83.91	84.40	-32	3,468	-0.92%
2023/09/13	12	82.27	9	81.33	81.10	3	3,336	0.09%
2023/09/12	1	81.90	9	81.43	82.10	-8	3,409	-0.23%
2023/09/11	16	82.24	2	82.45	81.40	14	3,421	0.41%
2023/09/08	8	83.08	5	81.10	81.10	3	3,384	0.09%
2023/09/07	41.1	82.69	28.2	82.04	82.60	12.9	3,366	0.38%
2023/09/06	2	79.70	8.1	79.59	79.10	-6.1	3,141	-0.19%
2023/09/05	5	77.50	4	77.65	78.00	1	3,091	0.03%
2023/09/04	4	75.45	4	76.05	75.90	0	3,127	0.00%
2023/09/01	0	0.00	5	75.76	75.90	-5	3,179	-0.16%
2023/08/31	5	74.20	1	74.90	74.60	4	3,227	0.12%
2023/08/30	2	74.20	7	74.16	74.00	-5	3,237	-0.15%
2023/08/29	1	70.60	1	71.60	71.60	0	3,261	0.00%
2023/08/25	7	70.40	7	69.69	70.40	0	3,864	0.00%
2023/08/24	9	71.12	3	70.60	70.50	6	3,987	0.15%
2023/08/18	2	70.85	2	71.60	70.80	0	4,585	0.00%
2023/08/17	2	71.05	1	71.70	71.50	1	4,649	0.02%
2023/08/16	2	69.30	3	69.63	70.20	-1	4,748	-0.02%
2023/08/15	2	69.60	0	0.00	70.00	2	4,851	0.04%
2023/08/14	4.4	68.69	13	69.52	68.30	-8.6	5,012	-0.17%
2023/08/11	0.1	74.10	2	73.40	73.50	-2	5,246	-0.04%
2023/08/10	1.2	74.89	10	74.70	74.30	-8.8	5,432	-0.16%
2023/08/09	1	77.28	2	76.65	76.30	-1	5,468	-0.02%
2023/08/08	0	0.00	2	76.60	76.50	-2	5,589	-0.04%
2023/08/07	0	0.00	2	77.20	77.40	-2	5,980	-0.03%
2023/08/04	3.1	76.57	5	76.08	76.90	-1.9	6,023	-0.03%
2023/08/02	8	77.61	2	79.00	76.70	6	6,144	0.10%
2023/08/01	1	78.70	2	79.25	78.70	-1	6,218	-0.02%
2023/07/31	3	78.63	7	78.69	78.00	-4	6,274	-0.06%
2023/07/28	36	79.35	27	78.98	78.70	9	6,365	0.14%
2023/07/27	23	76.83	24	77.28	77.30	-1	6,376	-0.02%
2023/07/26	11.1	74.17	7.2	74.87	73.40	3.9	6,357	0.06%
2023/07/25	0.1	76.10	0.2	76.20	75.60	-0.1	6,422	0.00%
2023/07/24	6.4	75.68	16	75.30	75.10	-9.6	6,526	-0.15%
2023/07/21	2.3	76.91	0	0.00	77.50	2.3	6,553	0.03%
2023/07/20	0	0.00	1	78.10	78.40	-1	6,608	-0.02%
2023/07/19	3.3	78.52	9.3	78.35	77.20	-6	6,638	-0.09%
2023/07/18	4.1	77.59	3	77.80	77.60	1.1	6,699	0.02%
2023/07/17	7	77.57	7	78.61	79.10	0	6,752	0.00%
2023/07/14	10.1	77.96	6	77.88	77.70	4.1	6,804	0.06%
2023/07/13	2	78.60	5	79.56	78.10	-3	6,876	-0.04%
2023/07/12	5	78.78	4	78.78	78.40	1	6,990	0.01%
2023/07/11	9	79.69	14	79.26	79.30	-5	7,184	-0.07%
2023/07/10	3	77.20	6	77.27	76.70	-3	7,530	-0.04%
2023/07/07	8.1	77.73	15	77.52	77.40	-6.9	8,160	-0.08%
2023/07/06	2.1	80.66	7	80.69	80.40	-5	8,835	-0.06%
2023/07/05	7.1	80.90	3	80.83	80.50	4.1	8,981	0.05%
2023/07/04	5	81.16	10	80.88	81.30	-5	9,253	-0.05%
2023/07/03	2	81.60	3	81.63	81.50	-1	9,335	-0.01%
2023/06/30	5	81.44	14.2	82.17	82.10	-9.2	9,685	-0.09%
2023/06/29	28.1	83.23	15	82.45	81.70	13.1	9,764	0.13%
2023/06/28	4	81.10	1	80.98	80.10	3	9,688	0.03%
2023/06/27	2.2	80.37	1	81.94	80.00	1.1	9,680	0.01%
2023/06/26	13.1	81.68	25	81.54	81.30	-11.9	9,683	-0.12%
2023/06/21	32.5	84.34	22	83.77	83.50	10.5	9,704	0.11%
2023/06/20	19	86.83	24	86.10	85.80	-5	9,637	-0.05%
2023/06/19	29	89.28	26	89.04	88.10	3	9,601	0.03%
2023/06/16	16	87.31	20	89.04	89.50	-4	9,541	-0.04%
2023/06/15	5.1	87.88	6	87.90	88.10	-0.9	9,426	-0.01%
2023/06/14	6.4	87.74	1	88.30	86.90	5.4	9,389	0.06%
2023/06/13	18	88.04	21	87.82	87.40	-3	9,374	-0.03%
2023/06/12	9	86.99	7.3	86.46	87.00	1.8	9,333	0.02%
2023/06/09	1	86.50	3	86.20	86.20	-2	9,311	-0.02%
2023/06/08	16.1	87.41	26	85.60	85.50	-9.9	9,299	-0.11%
2023/06/07	5	88.62	19	88.96	89.20	-14	9,253	-0.15%
2023/06/06	2.1	87.10	12	86.97	87.40	-9.9	9,200	-0.11%
2023/06/05	3	88.50	12	88.43	88.60	-9	9,165	-0.10%
2023/06/02	16	87.76	59.2	87.76	87.70	-43.2	9,175	-0.47%
2023/06/01	12	87.29	21	87.17	86.90	-9	9,233	-0.10%
2023/05/31	84	90.39	45.1	89.89	88.40	38.9	9,351	0.42%
2023/05/30	61.1	87.84	36	87.94	88.40	25.1	8,932	0.28%
2023/05/29	46	86.26	103.8	87.17	88.20	-57.8	8,924	-0.65%	大賣/
2023/05/26	31	82.95	23	82.87	82.90	8	8,674	0.09%
2023/05/25	7	82.56	4.1	82.95	82.60	2.9	8,601	0.03%
2023/05/24	5.1	82.95	14	82.61	82.60	-8.9	8,610	-0.10%
2023/05/23	5.1	81.95	37	81.48	82.80	-31.9	8,640	-0.37%
2023/05/22	8	81.98	14	81.21	81.00	-6	8,641	-0.07%
2023/05/19	37.7	81.30	38.2	81.09	80.30	-0.6	8,639	-0.01%
2023/05/18	49	82.91	25	82.47	82.10	24	8,575	0.28%
2023/05/17	48.2	82.54	26.1	82.78	82.80	22.1	8,470	0.26%
2023/05/16	19	79.93	24	79.83	79.50	-5	8,189	-0.06%
2023/05/15	2	77.25	20	77.71	77.20	-18	8,029	-0.22%
2023/05/12	18.3	77.72	14.2	78.22	78.90	4.1	8,012	0.05%
2023/05/11	52.3	78.99	38	78.80	78.50	14.3	7,903	0.18%
2023/05/10	1	76.20	20	76.33	76.40	-19	7,560	-0.25%
2023/05/09	4	75.58	4	76.60	76.50	0	7,550	0.00%
2023/05/08	12	76.88	10	76.74	77.10	2	7,487	0.03%
2023/05/05	6	74.92	16	75.00	75.00	-10	7,472	-0.13%
2023/05/04	8	76.03	3	76.20	75.50	5	7,669	0.07%
2023/05/03	14.3	77.76	1	79.40	77.30	13.3	7,660	0.17%
2023/05/02	3	80.43	62	80.53	80.30	-59	7,633	-0.77%
2023/04/28	6	81.42	17	81.36	81.00	-11	7,702	-0.14%
2023/04/27	45.1	79.88	24	79.48	79.20	21.1	7,606	0.28%
2023/04/26	9	78.26	67	77.32	78.60	-58	7,507	-0.77%
2023/04/25	18	80.06	12	80.22	79.60	6	7,458	0.08%
2023/04/24	6.5	83.62	1	83.40	83.10	5.5	7,392	0.07%
2023/04/21	15.3	83.20	30	85.04	82.90	-14.7	7,385	-0.20%
2023/04/20	31	86.02	18	86.94	85.20	13	7,404	0.18%
2023/04/19	10.1	87.50	19.1	88.06	87.50	-9	7,393	-0.12%
2023/04/18	33.7	89.24	7.2	88.63	88.50	26.5	7,363	0.36%
2023/04/17	24.8	90.17	8	89.59	90.20	16.8	7,372	0.23%
2023/04/14	24.1	90.13	73	90.13	88.30	-48.9	7,251	-0.67%
2023/04/13	117.5	91.42	40	90.59	89.30	77.5	7,066	1.10%	大買/
2023/04/12	160	92.36	118.2	92.59	95.40	41.8	6,675	0.63%	大買/大賣/
2023/04/11	173.2	88.79	77.1	89.62	90.40	96.1	6,027	1.59%	大買/
2023/04/10	14	84.34	8	84.31	83.40	6	5,275	0.11%
2023/04/07	27	84.53	24.4	84.59	84.00	2.6	5,117	0.05%
2023/04/06	11	81.73	13	81.75	81.70	-2	4,834	-0.04%
2023/03/31	99.5	83.96	75	84.56	83.30	24.5	4,761	0.51%
2023/03/30	12	80.62	9	80.51	79.50	3	4,387	0.07%
2023/03/29	3	78.07	0	0.00	77.90	3	4,307	0.07%
2023/03/28	1	79.30	1	80.30	78.10	0	4,332	0.00%
2023/03/27	1	79.80	2	81.15	79.70	-1	4,316	-0.02%
2023/03/24	1.9	81.09	21.1	81.37	81.30	-19.2	4,288	-0.45%
2023/03/23	2	80.60	1.3	79.77	80.00	0.7	4,230	0.02%
2023/03/22	5	79.66	0	0.00	79.80	5	4,221	0.12%
2023/03/21	3	80.17	6.2	80.07	80.10	-3.2	4,214	-0.08%
2023/03/20	0	78.80	6	78.67	78.90	-6	4,193	-0.14%
2023/03/17	1.1	77.41	0	0.00	77.40	1.1	4,189	0.03%
2023/03/16	2	76.15	0	0.00	76.00	2	4,209	0.05%
2023/03/14	1	76.40	1	76.60	77.00	0	4,350	0.00%
2023/03/13	0	0.00	3	76.93	77.50	-3	4,424	-0.07%
2023/03/10	9	77.61	5	77.42	77.20	4	4,491	0.09%
2023/03/09	3	79.60	1	79.50	79.20	2	4,553	0.04%
2023/03/08	6	80.03	3	79.67	79.70	3	4,574	0.07%
2023/03/07	10.1	78.95	16	79.18	79.00	-5.9	4,603	-0.13%
2023/03/06	16.2	80.88	12	80.71	80.30	4.2	4,617	0.09%
2023/03/03	24.3	80.85	4.1	78.74	81.50	20.2	4,709	0.43%
2023/03/02	0.2	75.90	0	0.00	75.30	0.2	4,504	0.00%
2023/03/01	3	76.00	12	76.35	75.30	-9	4,497	-0.20%
2023/02/24	14	80.92	5.1	80.69	78.90	8.9	4,454	0.20%
2023/02/23	9.1	83.15	5	83.06	83.50	4.1	4,434	0.09%
2023/02/22	2	83.00	13	82.69	82.00	-11	4,662	-0.24%
2023/02/21	15	83.44	11.3	83.54	83.90	3.7	5,227	0.07%
2023/02/20	11	82.48	9	82.82	82.90	2	5,457	0.04%
2023/02/17	4	81.05	11	80.86	80.70	-7	5,453	-0.13%
2023/02/16	5	79.50	2	80.65	81.10	3	5,428	0.06%
2023/02/15	1	77.30	3	78.00	77.90	-2	5,561	-0.04%
2023/02/14	5	77.86	3	78.20	78.30	2	5,519	0.04%
2023/02/13	0.2	76.90	19	77.14	76.70	-18.9	5,568	-0.34%
2023/02/10	1.2	79.17	5	79.48	78.60	-3.8	5,608	-0.07%
2023/02/09	0	0.00	8	79.93	79.40	-8	5,636	-0.14%
2023/02/08	12	80.87	8	80.81	80.40	4	5,649	0.07%
2023/02/07	1	79.80	3	79.77	79.70	-2	5,645	-0.04%
2023/02/06	8	79.96	9	79.44	79.60	-1	5,676	-0.02%
2023/02/03	17	81.32	10	81.59	81.50	7	5,641	0.12%
2023/02/02	46.5	82.77	86	80.63	82.70	-39.6	5,594	-0.71%
2023/02/01	24	78.58	9.1	78.76	79.00	14.9	5,494	0.27%
2023/01/31	4	76.33	8.1	76.32	77.80	-4.1	5,401	-0.08%
2023/01/30	22.1	75.29	3	75.47	76.40	19.1	5,323	0.36%
2023/01/17	0	0.00	1.2	72.04	72.50	-1.2	5,237	-0.02%
2023/01/16	2	71.90	4	71.48	71.80	-2	5,278	-0.04%
2023/01/13	3	73.13	3	72.13	71.00	0	5,309	0.00%
2023/01/12	2.1	73.43	6	73.30	72.20	-3.9	5,361	-0.07%
2023/01/11	0	0.00	7	73.14	72.90	-7	5,391	-0.13%
2023/01/10	11	73.55	22	73.10	72.80	-11	5,429	-0.20%
2023/01/09	3.2	71.86	1	72.00	72.00	2.2	5,357	0.04%
2023/01/06	3	70.27	6.1	70.38	71.00	-3.1	5,343	-0.06%
2023/01/05	5	69.94	3	70.40	69.30	2	5,345	0.04%
2023/01/04	0	0.00	4	68.13	68.20	-4	5,307	-0.08%
2023/01/03	2	65.80	18	65.58	67.40	-16	5,384	-0.30%
2022/12/30	0	0.00	5	66.20	65.00	-5	5,408	-0.09%
2022/12/29	0	0.00	1	65.30	65.50	-1	5,502	-0.02%
2022/12/28	4.2	64.85	8	64.85	64.50	-3.8	5,798	-0.07%
2022/12/27	4	67.05	5	66.78	66.60	-1	5,940	-0.02%
2022/12/26	1.1	66.16	2	66.30	65.90	-0.9	5,967	-0.02%
2022/12/23	6	64.86	0	0.00	66.20	6	6,004	0.10%
2022/12/22	6.1	66.65	0	0.00	66.20	6.1	6,016	0.10%
2022/12/21	5	66.50	3	66.70	66.30	2	6,041	0.03%
2022/12/20	0.1	67.20	23	67.44	66.70	-22.9	6,045	-0.38%
2022/12/19	1	69.80	5	69.82	70.10	-4	6,068	-0.07%
2022/12/16	1	70.00	15	70.04	69.80	-14	6,088	-0.23%
2022/12/15	7	70.97	0	0.00	71.00	7	6,109	0.11%
2022/12/14	1	71.10	10	71.10	71.10	-9	6,116	-0.15%
2022/12/12	4	69.30	15	69.23	69.70	-11	6,104	-0.18%
2022/12/09	2	70.25	1	70.40	69.80	1	6,104	0.02%
2022/12/08	26	69.62	4	69.90	69.60	22	6,106	0.36%
2022/12/07	16.5	69.91	8	71.20	69.50	8.5	6,099	0.14%
2022/12/06	9.5	73.00	13	73.39	72.50	-3.5	6,032	-0.06%
2022/12/05	4	76.40	7	77.09	76.30	-3	5,967	-0.05%
2022/12/02	14.3	76.02	12	76.17	76.10	2.3	5,958	0.04%
2022/12/01	18	74.76	4	74.93	75.00	14	5,905	0.24%
2022/11/30	4	72.43	7	72.47	72.90	-3	5,877	-0.05%
2022/11/29	5	71.74	3	71.43	71.50	2	5,948	0.03%
2022/11/28	6	72.98	96	72.91	72.80	-90	5,931	-1.52%
2022/11/25	28	72.93	40	73.38	72.60	-12	5,916	-0.20%
2022/11/24	86	76.72	2	76.20	76.90	84	5,713	1.47%
2022/11/23	24	75.16	7	75.29	75.10	17	5,706	0.30%
2022/11/22	13.1	74.66	1	74.90	74.50	12.1	5,738	0.21%
2022/11/21	10	77.02	3.1	76.03	75.50	6.9	5,732	0.12%
2022/11/18	51	78.99	19	79.02	77.30	32	5,687	0.56%
2022/11/17	64	78.07	33	78.12	78.80	31	5,449	0.57%
2022/11/16	10	74.59	34.5	75.73	78.20	-24.5	4,874	-0.50%
2022/11/15	4	70.58	4	71.05	71.10	0	4,611	0.00%
2022/11/14	26	70.45	2	71.20	70.60	24	4,618	0.52%
2022/11/11	26.1	71.21	31	71.22	71.10	-4.9	4,619	-0.11%
2022/11/10	2	67.30	4	67.75	68.00	-2	4,493	-0.04%
2022/11/09	2	67.85	4	68.00	67.80	-2	4,664	-0.04%
2022/11/08	24	66.97	17	67.46	66.50	7	4,761	0.15%
2022/11/07	6	65.85	6	66.20	66.40	0	4,790	0.00%
2022/11/04	1.1	63.91	1.2	64.78	65.60	-0.1	4,774	0.00%
2022/11/03	13	63.52	13	64.64	65.00	0	4,775	0.00%
2022/11/02	13	62.69	9	63.72	63.60	4	4,769	0.08%
2022/11/01	5	62.36	2	62.55	62.20	3	4,755	0.06%
2022/10/31	6	63.17	3	63.17	62.40	3	4,775	0.06%
2022/10/28	29.2	61.41	9	61.60	62.40	20.2	4,779	0.42%
2022/10/27	1	64.70	17	65.04	65.50	-16	4,668	-0.34%
2022/10/26	4	63.80	0	0.00	63.70	4	4,718	0.08%
2022/10/25	0	0.00	12	64.47	63.90	-12	4,773	-0.25%
2022/10/24	15	66.54	2	65.60	65.20	13	4,779	0.27%
2022/10/21	10	66.44	15	65.91	65.10	-5	4,787	-0.10%
2022/10/20	21.1	66.29	7	66.00	67.60	14.1	4,789	0.29%
2022/10/19	9.7	66.23	6	66.83	65.60	3.7	4,846	0.08%
2022/10/18	6.1	66.97	1	66.00	67.50	5.1	4,834	0.11%
2022/10/17	2.1	63.12	5.1	63.35	66.00	-3	4,872	-0.06%
2022/10/14	2	64.15	10	64.02	64.60	-8	4,999	-0.16%
2022/10/13	4.3	62.76	5.5	61.63	60.50	-1.2	5,060	-0.02%
2022/10/12	16.1	63.39	8	63.75	63.50	8.1	5,071	0.16%
2022/10/11	1.3	63.93	21	63.45	63.10	-19.7	5,096	-0.39%
2022/10/07	15	68.63	2	68.50	68.50	13	5,077	0.26%
2022/10/06	12	70.03	6	70.42	70.10	6	5,125	0.12%
2022/10/05	51	70.79	49.1	69.70	71.50	1.9	5,108	0.04%
2022/10/04	33	69.76	30.2	70.03	70.40	2.8	4,902	0.06%
2022/10/03	1.1	64.23	10	64.25	64.90	-8.9	4,804	-0.19%
2022/09/30	54.1	62.38	12	61.48	63.80	42.1	4,937	0.85%
2022/09/29	3	61.73	3	62.73	61.90	0	5,048	0.00%
2022/09/28	17.1	60.59	8	61.80	60.30	9.1	5,160	0.18%
2022/09/27	1	63.10	24	63.92	64.60	-23	5,367	-0.43%
2022/09/26	12.1	64.51	23	63.96	62.80	-10.9	5,531	-0.20%
2022/09/23	3.1	67.46	4	67.20	67.10	-0.9	5,785	-0.02%
2022/09/22	5	67.20	31	66.62	67.80	-26	5,973	-0.44%
2022/09/21	11	67.89	2	68.80	67.80	9	6,012	0.15%
2022/09/20	11	69.08	0	0.00	69.10	11	6,079	0.18%
2022/09/19	2.1	69.30	8	68.83	68.80	-6	6,173	-0.10%
2022/09/16	1	70.50	1	70.30	70.00	0	6,316	0.00%
2022/09/15	13	71.59	0	0.00	70.80	13	6,468	0.20%
2022/09/14	3	70.40	38	69.61	71.60	-35	6,651	-0.53%
2022/09/13	11	72.69	1	72.30	72.30	10	6,813	0.15%
2022/09/12	12	71.97	50	72.00	72.00	-38	6,959	-0.55%
2022/09/08	96.5	69.20	8	69.98	71.10	88.5	7,043	1.26%
2022/09/07	3.1	69.29	12	68.94	69.00	-8.9	7,130	-0.13%
2022/09/06	4.1	70.81	67.3	70.86	70.10	-63.2	7,286	-0.87%
2022/09/05	13.2	73.08	24	74.35	72.00	-10.8	7,391	-0.15%
2022/09/02	17.1	76.51	16	76.40	76.20	1.1	7,353	0.02%
2022/09/01	7	78.21	42	77.69	77.50	-35	7,355	-0.48%
2022/08/31	4	78.95	15	79.90	79.60	-11	7,426	-0.15%
2022/08/30	1	78.70	7	78.99	79.40	-6	7,440	-0.08%
2022/08/29	33.1	79.29	6	79.25	78.80	27.1	7,428	0.36%
2022/08/26	18	83.51	4	83.73	82.80	14	7,448	0.19%
2022/08/25	2	81.16	10	81.96	82.30	-8	7,486	-0.11%
2022/08/24	5	80.84	14	79.94	79.80	-9	7,643	-0.12%
2022/08/23	6	80.78	12	79.98	81.00	-6	7,740	-0.08%
2022/08/22	13	81.27	1	81.90	81.20	12	7,891	0.15%
2022/08/19	3	83.47	2	83.20	83.10	1	7,889	0.01%
2022/08/18	21	80.92	12	81.92	82.80	9	7,910	0.11%
2022/08/17	5	82.18	22	82.10	82.50	-17	7,902	-0.22%
2022/08/16	46.1	83.58	11	83.78	82.90	35.1	8,001	0.44%
2022/08/15	17	83.21	10	83.20	84.20	7	7,872	0.09%
2022/08/12	7.1	79.63	49.5	79.58	80.00	-42.4	7,777	-0.55%
2022/08/11	0	78.00	4.1	77.76	77.00	-4.1	7,792	-0.05%
2022/08/10	23	76.73	1	76.90	76.50	22	7,955	0.28%
2022/08/09	1	77.00	4	77.93	77.80	-3	8,009	-0.04%
2022/08/08	9	77.60	2	77.45	78.00	7	8,061	0.09%
2022/08/05	4	79.98	26	80.35	79.60	-22	8,109	-0.27%
2022/08/04	10	75.70	0	0.00	77.80	10	8,163	0.12%
2022/08/03	37	79.19	22	78.21	77.40	15	8,206	0.18%
2022/08/02	13	80.15	25	79.65	79.50	-12	8,304	-0.14%
2022/08/01	24	80.28	4	82.05	82.20	20	8,384	0.24%
2022/07/29	5.1	82.24	9	81.67	81.50	-3.9	8,425	-0.05%
2022/07/28	32	81.99	8	81.52	80.80	24	8,610	0.28%
2022/07/27	3	81.93	6	82.17	82.40	-3	8,678	-0.03%
2022/07/26	9	82.11	52	82.10	81.90	-43	8,798	-0.49%
2022/07/25	85	85.81	2	85.80	85.60	83	8,920	0.93%
2022/07/22	37.1	89.05	16.1	87.54	87.00	21	9,113	0.23%
2022/07/21	19.3	87.78	29	87.64	88.50	-9.7	9,241	-0.10%
2022/07/20	17	84.12	13	84.81	84.00	4	9,196	0.04%
2022/07/19	0	0.00	2	82.90	82.80	-2	9,297	-0.02%
2022/07/18	16	81.67	15	82.47	82.60	1	9,398	0.01%
2022/07/15	5.1	80.29	0	0.00	80.40	5.1	9,592	0.05%
2022/07/14	12.1	79.97	33	79.73	80.20	-20.9	9,771	-0.21%
2022/07/13	37	78.61	16.1	77.96	77.50	20.9	9,966	0.21%
2022/07/12	32	77.31	12	78.17	76.00	20	10,015	0.20%
2022/07/11	26	80.68	25	81.62	80.50	1	10,031	0.01%
2022/07/08	19	81.94	6.2	81.45	82.20	12.9	10,086	0.13%
2022/07/07	25	77.03	30	77.88	79.20	-5	10,103	-0.05%
2022/07/06	11	78.11	7	79.73	76.90	4	10,163	0.04%
2022/07/05	60	78.17	38.2	79.86	80.30	21.8	10,364	0.21%
2022/07/04	26.3	76.29	46	76.78	76.60	-19.7	10,261	-0.19%
2022/07/01	17.6	77.75	211.5	77.18	74.10	-193.9	10,284	-1.89%	大賣/鉅額交易
2022/06/30	46.1	91.05	34	90.16	88.80	12.1	10,065	0.12%
2022/06/29	19	96.95	10	96.85	96.40	9	9,984	0.09%
2022/06/28	235	102.79	233	99.20	98.90	2	10,019	0.02%	大買/大賣/
2022/06/27	9	101.22	5	101.70	101.50	4	10,126	0.04%
2022/06/24	42	99.81	47.2	100.99	99.50	-5.2	10,231	-0.05%
2022/06/23	66	96.29	58.2	97.44	97.40	7.8	10,307	0.08%
2022/06/22	56.2	100.43	47	96.82	95.70	9.2	10,628	0.09%
2022/06/21	36	102.03	56	100.84	103.00	-20	11,029	-0.18%
2022/06/20	69.2	101.33	80	98.66	95.10	-10.8	11,328	-0.10%
2022/06/17	52.1	102.76	47	102.77	102.50	5.1	11,562	0.04%
2022/06/16	56	109.63	83	109.01	104.50	-27	11,948	-0.23%
2022/06/15	36.1	108.35	49	109.80	108.00	-12.9	13,104	-0.10%
2022/06/14	39	108.81	39	109.40	110.00	0	13,672	0.00%
2022/06/13	55	111.38	27	111.67	112.00	28	13,762	0.20%
2022/06/10	14	114.89	10	115.25	115.50	4	13,981	0.03%
2022/06/09	41.1	117.68	55	116.58	117.00	-13.9	14,163	-0.10%
2022/06/08	46	121.59	35	121.00	120.50	11	14,185	0.08%
2022/06/07	6	120.17	1	121.00	121.00	5	14,437	0.03%
2022/06/06	42	120.50	41	121.33	121.50	1	14,772	0.01%
2022/06/02	24	123.50	44	123.60	122.50	-20	15,282	-0.13%
2022/06/01	51	125.36	26.1	127.17	125.00	24.9	15,673	0.16%
2022/05/31	16	122.16	34	123.28	124.00	-18	16,283	-0.11%
2022/05/30	22.1	122.88	28.1	120.91	123.00	-6	17,589	-0.03%
2022/05/27	9.1	116.11	22	116.45	116.00	-12.9	17,808	-0.07%
2022/05/26	30	114.63	11	114.45	114.00	19	17,874	0.11%
2022/05/25	33	115.12	54	116.06	116.00	-21	17,954	-0.12%
2022/05/24	17.1	116.90	11	115.41	114.00	6.1	18,134	0.03%
2022/05/23	18	119.00	1	118.50	119.00	17	18,170	0.09%
2022/05/20	9.2	118.62	10	118.65	118.50	-0.9	18,456	0.00%
2022/05/19	15	117.57	22	117.84	119.50	-7	18,747	-0.04%
2022/05/18	70	123.05	14	122.54	121.00	56	19,272	0.29%
2022/05/17	8	119.56	12.1	120.17	121.00	-4.1	19,361	-0.02%
2022/05/16	15	119.40	322	117.89	117.00	-307	19,571	-1.57%	大賣/鉅額交易
2022/05/13	10	118.40	23	119.11	119.00	-13	19,507	-0.07%
2022/05/12	8.1	116.87	22	117.32	115.00	-13.9	19,454	-0.07%
2022/05/11	19.1	117.97	6	117.75	117.00	13.1	19,382	0.07%
2022/05/10	6	115.42	18	118.14	120.00	-12	19,310	-0.06%
2022/05/09	23.4	118.64	75	118.80	116.00	-51.6	19,198	-0.27%
2022/05/06	41	122.68	42	123.45	123.50	-1	19,095	-0.01%
2022/05/05	30	125.20	33	126.52	126.50	-3	19,026	-0.02%
2022/05/04	17	122.12	2.1	123.05	121.50	14.9	18,865	0.08%
2022/05/03	23.2	121.46	532	122.38	121.00	-508.8	18,774	-2.71%	大賣/鉅額交易
2022/04/29	383.1	128.52	30	128.88	125.00	353.1	18,676	1.89%	大買/鉅額交易
2022/04/28	314	122.81	36.1	123.03	124.50	277.9	18,491	1.50%	大買/鉅額交易
2022/04/27	18.1	116.70	254	115.86	121.00	-235.9	18,314	-1.29%	大賣/鉅額交易
2022/04/26	8	122.69	223	121.91	122.00	-215	18,132	-1.19%	大賣/鉅額交易
2022/04/25	28.1	122.84	22	123.61	121.50	6.1	18,061	0.03%
2022/04/22	78.1	129.34	10	129.15	130.50	68.1	17,913	0.38%
2022/04/21	261.1	128.58	34.1	128.77	133.00	227	17,886	1.27%	大買/鉅額交易
2022/04/20	17.1	124.01	623	123.06	124.50	-605.9	17,748	-3.41%	大賣/鉅額交易
2022/04/19	30.6	126.23	22	125.11	122.50	8.6	17,593	0.05%
2022/04/18	30	131.45	22	129.64	129.00	8	17,419	0.05%
2022/04/15	62.7	134.45	4	133.50	132.00	58.7	17,359	0.34%
2022/04/14	6.2	134.44	128.1	134.30	133.50	-121.9	17,365	-0.70%	大賣/鉅額交易
2022/04/13	136.4	133.49	1.1	133.00	133.00	135.3	17,319	0.78%	大買/鉅額交易
2022/04/12	225.1	133.89	320	132.41	133.00	-95	17,198	-0.55%	大買/大賣/
2022/04/11	63.4	138.77	43.3	143.14	135.50	20.1	17,021	0.12%
2022/04/08	26.5	149.54	29	150.76	150.50	-2.6	16,700	-0.02%
2022/04/07	35.1	152.68	1,446	150.99	149.00	-1,410.9	16,589	-8.51%	大賣/鉅額交易
2022/04/06	22	157.66	9	156.50	160.50	13	16,406	0.08%
2022/04/01	32	159.17	26	158.65	159.00	6	16,356	0.04%
2022/03/31	8	162.13	4	162.88	161.00	4	16,272	0.02%
2022/03/30	34.1	167.51	38	166.09	165.00	-3.9	16,271	-0.02%
2022/03/29	19	165.00	59	164.64	165.00	-40	16,223	-0.25%
2022/03/28	38	161.53	130	160.32	165.50	-92	16,260	-0.57%	大賣/
2022/03/25	118.5	165.25	98	164.93	163.00	20.5	16,180	0.13%	大買/
2022/03/24	364.1	175.60	120	175.22	171.50	244.1	15,809	1.54%	大買/大賣/鉅額交易
2022/03/23	94	178.03	66.1	178.49	178.00	27.9	15,302	0.18%
2022/03/22	80.9	174.74	144	172.18	178.00	-63.1	14,991	-0.42%	大賣/
2022/03/21	263.2	178.42	68	174.35	173.50	195.2	14,718	1.33%	大買/鉅額交易
2022/03/18	291	177.46	336.8	176.77	176.50	-45.8	14,344	-0.32%	大買/大賣/
2022/03/17	137.1	169.96	233.1	172.54	174.00	-96	13,091	-0.73%	大買/大賣/
2022/03/16	55	157.99	57.1	158.52	158.50	-2.1	12,472	-0.02%
2022/03/15	60.2	157.42	109	158.33	153.50	-48.8	12,314	-0.40%	大賣/
2022/03/14	25	161.92	152	163.09	164.00	-127	12,172	-1.04%	大賣/鉅額交易
2022/03/11	11	157.14	26	157.21	157.50	-15	12,204	-0.12%
2022/03/10	52	158.39	68	158.71	158.50	-16	12,308	-0.13%
2022/03/09	91	156.98	55	158.59	153.50	36	12,373	0.29%
2022/03/08	203	162.70	134.1	161.25	157.00	68.9	12,531	0.55%	大買/大賣/
2022/03/07	102.3	161.49	157	163.08	162.00	-54.8	12,232	-0.45%	大買/大賣/
2022/03/04	142.3	173.03	125.6	172.10	169.00	16.7	11,928	0.14%	大買/大賣/
2022/03/03	326.5	168.84	559.1	173.09	171.50	-232.6	11,303	-2.06%	大買/大賣/鉅額交易
2022/03/02	47	155.24	105	153.65	160.00	-58	10,054	-0.58%	大賣/
2022/03/01	79	148.01	88	148.31	148.50	-9	9,749	-0.09%
2022/02/25	31.2	143.92	54	145.02	143.50	-22.9	9,824	-0.23%
2022/02/24	132.1	142.84	34	146.93	141.50	98.1	9,881	0.99%	大買/
2022/02/23	38	151.93	7	152.79	151.00	31	10,236	0.30%
2022/02/22	89.1	153.74	61.2	154.28	151.50	27.9	10,368	0.27%
2022/02/21	43	163.99	36	163.64	161.00	7	10,231	0.07%
2022/02/18	194	158.21	205	160.23	162.50	-11	10,224	-0.11%	大買/大賣/
2022/02/17	78.1	153.29	25	154.80	151.50	53.1	9,904	0.54%
2022/02/16	325	151.06	51.1	153.28	155.50	273.9	9,991	2.74%	大買/鉅額交易
2022/02/15	11	141.64	0	0.00	141.50	11	10,092	0.11%
2022/02/14	10	143.05	4	144.11	142.00	6	10,733	0.06%
2022/02/11	1	148.98	5	149.00	147.00	-4	10,937	-0.04%
2022/02/10	6	148.17	17	147.53	148.50	-11	11,265	-0.10%
2022/02/09	109.1	149.00	34	149.41	150.00	75.1	11,402	0.66%	大買/
2022/02/08	64	146.43	43	145.84	146.00	21	11,481	0.18%
2022/02/07	6	141.50	6	139.42	143.00	0	11,584	0.00%
2022/01/26	5	139.10	9.3	140.28	141.00	-4.3	11,768	-0.04%
2022/01/25	22	139.05	5	138.30	137.00	17	12,210	0.14%
2022/01/24	14	137.14	7	136.36	140.50	7	12,678	0.06%
2022/01/21	12	141.08	13	140.77	139.00	-1	13,031	-0.01%
2022/01/20	25	145.40	4.1	145.23	146.00	21	13,503	0.16%
2022/01/19	5	144.60	20	146.13	144.50	-15	13,633	-0.11%
2022/01/18	21	150.81	18	151.25	148.00	3	13,849	0.02%
2022/01/17	25	148.64	33	148.18	150.00	-8	14,101	-0.06%
2022/01/14	22	146.61	16.1	146.84	149.50	5.9	14,265	0.04%
2022/01/13	95.4	147.44	13.2	146.09	144.50	82.3	14,534	0.57%
2022/01/12	1	149.00	4	147.38	148.50	-3	14,498	-0.02%
2022/01/11	14	146.93	9	146.72	145.00	5	14,569	0.03%
2022/01/10	13	151.04	16	152.44	152.00	-3	14,535	-0.02%
2022/01/07	36.1	150.60	65.3	149.82	148.50	-29.2	14,682	-0.20%
2022/01/06	50	157.67	27	155.46	155.00	23	14,744	0.16%
2022/01/05	43	159.50	462	158.11	158.00	-419	14,851	-2.82%	大賣/鉅額交易
2022/01/04	1	162.00	23	162.11	161.50	-22	14,915	-0.15%
2022/01/03	121	165.86	105	163.62	164.50	16	15,049	0.11%	大買/大賣/
2021/12/30	3.1	165.29	18	164.86	165.00	-14.9	15,181	-0.10%
2021/12/29	9	163.72	9	163.78	163.00	0	15,371	0.00%
2021/12/28	19	165.84	8	165.63	165.50	11	15,706	0.07%
2021/12/27	3.2	166.84	18	167.22	168.00	-14.8	16,035	-0.09%
2021/12/24	20	166.48	15.5	166.95	165.50	4.5	16,183	0.03%
2021/12/23	224.5	167.44	39	168.21	169.00	185.5	16,265	1.14%	大買/鉅額交易
2021/12/22	72.1	167.73	85	167.66	165.00	-12.9	16,277	-0.08%
2021/12/21	82	166.16	13	166.15	164.50	69	16,226	0.43%
2021/12/20	20	164.20	7	163.93	163.50	13	16,291	0.08%
2021/12/17	30	162.88	3	162.67	163.50	27	16,348	0.17%
2021/12/16	404	166.13	229.1	165.21	167.50	174.9	16,456	1.06%	大買/大賣/鉅額交易
2021/12/15	28.1	159.33	124.1	156.98	161.00	-96	16,484	-0.58%	大賣/
2021/12/14	98	154.17	108	155.06	154.00	-10	16,523	-0.06%	大賣/
2021/12/13	113	160.88	35.3	160.82	160.00	77.7	16,597	0.47%	大買/
2021/12/10	49.2	160.02	234	160.13	159.00	-184.8	16,904	-1.09%	大賣/鉅額交易
2021/12/09	82.1	166.43	114	166.85	164.50	-31.9	16,928	-0.19%	大賣/
2021/12/08	15.1	167.22	420.3	166.11	164.00	-405.1	17,062	-2.37%	大賣/鉅額交易
2021/12/07	97.2	169.40	44.5	167.17	166.00	52.7	17,168	0.31%
2021/12/06	47.2	171.45	44	172.89	173.00	3.2	17,134	0.02%
2021/12/03	57.6	172.65	32.2	172.20	171.00	25.4	17,146	0.15%
2021/12/02	269	169.89	303.3	169.41	167.00	-34.3	17,226	-0.20%	大買/大賣/
2021/12/01	152	165.09	47.2	165.68	167.50	104.8	16,882	0.62%	大買/鉅額交易
2021/11/30	373	161.83	306	158.91	161.00	67	16,847	0.40%	大買/大賣/
2021/11/29	52	153.64	38.2	154.14	156.00	13.8	17,080	0.08%
2021/11/26	61	156.88	176	155.32	155.50	-115	17,360	-0.66%	大賣/鉅額交易
2021/11/25	47	160.36	14	160.11	158.50	33	17,456	0.19%
2021/11/24	28.1	159.82	26	161.40	162.00	2.1	17,501	0.01%
2021/11/23	49.2	161.43	6	161.00	161.00	43.2	17,568	0.25%
2021/11/22	190.2	166.41	130.3	166.04	165.00	59.9	17,742	0.34%	大買/大賣/
2021/11/19	52.1	159.86	158	158.82	157.00	-105.9	17,541	-0.60%	大賣/鉅額交易
2021/11/18	38	165.55	170.1	165.23	164.00	-132.1	17,641	-0.75%	大賣/鉅額交易
2021/11/17	85.2	165.42	160.6	164.78	165.00	-75.4	17,841	-0.42%	大賣/
2021/11/16	42.2	162.90	62.2	162.87	163.50	-20	18,130	-0.11%
2021/11/15	74.4	160.12	83.8	161.40	158.00	-9.4	18,522	-0.05%
2021/11/12	171.1	158.74	58.7	157.42	156.50	112.4	19,245	0.58%	大買/鉅額交易
2021/11/11	81.3	155.62	117.1	157.19	155.00	-35.9	19,449	-0.18%	大賣/
2021/11/10	145.2	147.60	32.1	148.38	151.50	113.1	19,775	0.57%	大買/鉅額交易
2021/11/09	482.1	145.91	116.1	146.63	148.50	366	20,183	1.81%	大買/大賣/鉅額交易
2021/11/08	163.1	141.36	163	140.16	139.00	0.1	20,294	0.00%	大買/大賣/
2021/11/05	64	143.23	96.1	143.32	144.50	-32.1	20,862	-0.15%
2021/11/04	27.2	143.35	127.1	142.52	141.50	-99.9	21,186	-0.47%	大賣/
2021/11/03	30	142.92	393	143.31	144.00	-363	21,558	-1.68%	大賣/鉅額交易
2021/11/02	140.3	148.46	275.1	146.62	143.00	-134.9	21,513	-0.63%	大買/大賣/鉅額交易
2021/11/01	525.2	146.94	112.8	148.99	147.50	412.4	21,303	1.94%	大買/大賣/鉅額交易
2021/10/29	124.1	143.33	182	142.22	142.50	-57.9	21,128	-0.27%	大買/大賣/
2021/10/28	480.3	138.99	245.3	141.44	142.50	235	20,966	1.12%	大買/大賣/鉅額交易
2021/10/27	358	134.17	71	134.54	134.50	287	20,899	1.37%	大買/鉅額交易
2021/10/26	42	132.71	156	132.84	130.50	-114	21,149	-0.54%	大賣/鉅額交易
2021/10/25	150.2	130.32	138	131.41	132.00	12.2	21,707	0.06%	大買/大賣/
2021/10/22	379	126.78	86	126.62	128.00	293	22,361	1.31%	大買/鉅額交易
2021/10/21	386	124.33	48	125.03	123.00	338	23,211	1.46%	大買/鉅額交易
2021/10/20	15	120.30	34	120.16	120.00	-19	23,493	-0.08%
2021/10/19	118.1	121.97	57.2	121.23	121.00	60.9	25,066	0.24%	大買/
2021/10/18	9	117.61	7	118.07	118.50	2	26,206	0.01%
2021/10/15	157	119.90	52.1	119.04	118.00	104.9	27,347	0.38%	大買/鉅額交易
2021/10/14	82.1	116.01	67	115.85	116.50	15.1	28,322	0.05%
2021/10/13	50	116.22	47	113.04	111.50	3	28,502	0.01%
2021/10/12	25	118.34	25	118.52	117.00	0	28,564	0.00%
2021/10/08	41	122.33	31	121.81	119.50	10	28,733	0.03%
2021/10/07	38	122.80	55.1	123.12	123.00	-17.1	28,944	-0.06%
2021/10/06	21	118.19	117	119.33	117.50	-96	29,236	-0.33%	大賣/
2021/10/05	189	115.84	73	117.02	119.50	116	29,528	0.39%	大買/鉅額交易
2021/10/04	36	116.97	536.4	116.31	113.00	-500.4	29,546	-1.69%	大賣/鉅額交易
2021/10/01	42	125.06	30	124.27	122.50	12	29,663	0.04%
2021/09/30	29	127.28	50	127.43	131.00	-21	30,246	-0.07%
2021/09/29	31.1	128.19	50	128.42	129.00	-18.9	30,977	-0.06%
2021/09/28	26	134.10	32	133.88	132.50	-6	32,629	-0.02%
2021/09/27	128.1	136.32	38.4	135.33	136.00	89.6	33,739	0.27%	大買/
2021/09/24	35	130.93	45.2	131.36	132.00	-10.2	34,646	-0.03%
2021/09/23	48	130.33	454	128.03	127.00	-406	35,414	-1.15%	大賣/鉅額交易
2021/09/22	43	131.26	81	130.63	130.00	-38	35,954	-0.11%
2021/09/17	96	130.18	96	131.33	133.00	0	37,050	0.00%
2021/09/16	48	127.69	91	127.59	128.00	-43	38,257	-0.11%
2021/09/15	109.3	127.12	108.1	129.20	126.00	1.3	38,955	0.00%	大買/大賣/
2021/09/14	48	134.63	53.1	133.85	132.50	-5.1	38,952	-0.01%
2021/09/13	91.2	141.65	78	138.05	137.00	13.2	38,962	0.03%
2021/09/10	41.2	138.22	50	139.34	141.00	-8.8	39,056	-0.02%
2021/09/09	60.2	136.98	35.1	136.95	138.00	25	38,969	0.06%
2021/09/08	36	132.99	84	133.86	134.00	-48	38,931	-0.12%
2021/09/07	233.1	133.74	703.5	131.63	133.50	-470.4	38,964	-1.21%	大買/大賣/鉅額交易
2021/09/06	48.1	138.41	46.2	139.69	136.50	1.9	38,825	0.00%
2021/09/03	58.4	139.98	69.7	139.18	139.00	-11.3	38,888	-0.03%
2021/09/02	359.5	145.87	166	142.05	140.00	193.5	38,937	0.50%	大買/大賣/鉅額交易
2021/09/01	177.4	142.56	156	144.14	148.00	21.4	38,896	0.05%	大買/大賣/
2021/08/31	59.6	141.73	29	141.38	140.00	30.5	38,843	0.08%
2021/08/30	75.1	139.54	62	139.77	139.50	13.1	39,138	0.03%
2021/08/27	39.1	139.42	53	138.51	139.00	-13.9	39,411	-0.04%
2021/08/26	425	143.49	367	140.22	140.00	58	39,495	0.15%	大買/大賣/
2021/08/25	199.2	140.54	114	140.48	142.00	85.1	39,566	0.22%	大買/大賣/
2021/08/24	224	139.90	52	138.48	135.50	172	40,059	0.43%	大買/鉅額交易
2021/08/23	66.2	138.58	34.2	139.93	140.00	32	40,213	0.08%
2021/08/20	256	134.31	472.9	132.18	133.00	-216.9	40,683	-0.53%	大買/大賣/鉅額交易
2021/08/19	101.3	135.35	474.1	134.20	130.50	-372.8	40,705	-0.92%	大買/大賣/鉅額交易
2021/08/18	260	136.78	195.5	134.24	143.00	64.5	41,179	0.16%	大買/大賣/
2021/08/17	83.6	137.54	148.7	135.64	132.50	-65.1	41,023	-0.16%	大賣/
2021/08/16	513.7	140.49	195.5	138.63	143.50	318.2	41,087	0.77%	大買/大賣/鉅額交易
2021/08/13	309.9	141.98	250.6	144.49	140.50	59.3	40,593	0.15%	大買/大賣/
2021/08/12	129.4	158.09	102	158.13	156.00	27.4	40,534	0.07%	大買/大賣/
2021/08/11	246.5	160.82	125	160.70	160.00	121.5	40,888	0.30%	大買/大賣/鉅額交易
2021/08/10	149.5	171.56	115.8	170.55	173.00	33.7	40,474	0.08%	大買/大賣/
2021/08/09	371.6	174.12	230.1	169.45	170.00	141.5	40,505	0.35%	大買/大賣/鉅額交易
2021/08/06	27.1	182.68	10	182.15	182.50	17.1	40,913	0.04%
2021/08/05	37.1	182.51	114	183.45	185.00	-76.9	41,731	-0.18%	大賣/
2021/08/04	147.7	183.17	53.5	181.93	182.00	94.2	42,340	0.22%	大買/
2021/08/03	54	185.59	33.5	185.85	185.50	20.5	42,249	0.05%
2021/08/02	153.2	186.91	265.2	187.24	183.00	-112	42,628	-0.26%	大買/大賣/鉅額交易
2021/07/30	161.3	184.68	67	186.31	180.50	94.3	42,590	0.22%	大買/
2021/07/29	164.3	181.77	185	181.35	188.50	-20.8	42,758	-0.05%	大買/大賣/
2021/07/28	354.2	183.99	326.9	184.02	175.00	27.3	42,512	0.06%	大買/大賣/
2021/07/27	310.5	202.00	383.1	201.97	194.00	-72.7	42,076	-0.17%	大買/大賣/
2021/07/26	241.1	201.29	399	203.06	201.50	-157.9	41,419	-0.38%	大買/大賣/鉅額交易
2021/07/23	433.8	201.52	319.7	201.98	197.00	114.1	41,083	0.28%	大買/大賣/鉅額交易
2021/07/22	189.2	188.63	215	190.30	196.50	-25.8	39,927	-0.06%	大買/大賣/
2021/07/21	211.2	181.03	509.1	182.23	179.00	-297.9	38,802	-0.77%	大買/大賣/鉅額交易
2021/07/20	415	175.40	362.5	176.62	173.00	52.5	37,735	0.14%	大買/大賣/
2021/07/19	64.2	168.11	75.1	166.48	172.50	-10.9	36,614	-0.03%
2021/07/16	18.1	164.84	18	166.36	163.50	0.1	36,415	0.00%
2021/07/15	34.1	162.15	183.1	163.67	164.50	-149	36,323	-0.41%	大賣/鉅額交易
2021/07/14	106.3	160.52	216.3	158.60	159.00	-110	36,166	-0.30%	大買/大賣/鉅額交易
2021/07/13	123.4	167.32	69	167.48	162.00	54.4	35,852	0.15%	大買/
2021/07/12	93.3	170.81	98.4	170.92	171.00	-5.2	35,506	-0.01%
2021/07/09	195.5	165.56	117.2	165.85	164.50	78.3	35,077	0.22%	大買/大賣/
2021/07/08	143.2	168.07	110.8	168.51	166.00	32.4	34,874	0.09%	大買/大賣/
2021/07/07	231.6	169.41	351.1	168.54	165.00	-119.6	35,149	-0.34%	大買/大賣/鉅額交易
2021/07/06	110.2	173.81	176.2	174.02	172.50	-66	35,027	-0.19%	大買/大賣/
2021/07/05	386.8	179.55	2,033.6	179.32	170.00	-1,646.8	35,270	-4.67%	大買/大賣/鉅額交易
2021/07/02	2,441.2	172.71	389.3	171.21	174.00	2,051.9	34,121	6.01%	大買/大賣/鉅額交易
2021/07/01	211.7	166.26	252.5	163.88	158.50	-40.9	33,859	-0.12%	大買/大賣/
2021/06/30	533.1	158.71	187.5	159.75	163.00	345.6	33,203	1.04%	大買/大賣/鉅額交易
2021/06/29	114.3	155.43	262.2	155.43	154.00	-147.9	32,843	-0.45%	大買/大賣/鉅額交易
2021/06/28	742.9	155.30	1,072.2	154.35	154.00	-329.3	32,911	-1.00%	大買/大賣/鉅額交易
2021/06/25	2,280.2	148.91	2,197.9	147.11	146.50	82.4	32,506	0.25%	大買/大賣/
2021/06/24	226.5	135.30	2,038.3	135.12	136.00	-1,811.8	31,619	-5.73%	大買/大賣/鉅額交易
2021/06/23	3,027	132.94	69.3	130.92	133.00	2,957.7	30,984	9.55%	大買/鉅額交易
2021/06/22	35	123.00	27	123.28	121.00	8	31,097	0.03%
2021/06/21	84.1	123.09	87.3	121.85	120.50	-3.2	31,263	-0.01%
2021/06/18	71.7	131.29	17	130.50	129.00	54.7	31,803	0.17%
2021/06/17	33	129.77	32.1	130.28	131.50	0.9	31,874	0.00%
2021/06/16	36.5	131.33	41	130.73	129.50	-4.5	31,976	-0.01%
2021/06/15	98.5	134.09	60	134.39	136.00	38.5	32,598	0.12%
2021/06/11	37.2	132.84	91	133.08	131.00	-53.8	32,521	-0.17%
2021/06/10	85	132.37	121.3	134.47	132.00	-36.3	33,066	-0.11%	大賣/
2021/06/09	87.2	130.52	94.2	130.59	131.50	-7	33,186	-0.02%
2021/06/08	54.3	133.61	210	133.96	130.50	-155.7	33,157	-0.47%	大賣/鉅額交易
2021/06/07	215.2	138.43	77.4	136.25	135.50	137.8	33,082	0.42%	大買/鉅額交易
2021/06/04	63.3	135.61	65	137.43	139.00	-1.7	32,754	-0.01%
2021/06/03	102.1	136.03	63.3	135.16	135.50	38.8	32,674	0.12%	大買/
2021/06/02	146	137.08	77.3	134.72	134.50	68.7	32,743	0.21%	大買/
2021/06/01	354.4	139.13	290.3	140.64	136.50	64.1	32,623	0.20%	大買/大賣/
2021/05/31	82.4	135.36	121.3	136.19	134.00	-38.9	32,109	-0.12%	大賣/
2021/05/28	138.4	133.31	175	133.87	135.00	-36.7	32,079	-0.11%	大買/大賣/
2021/05/27	113	128.38	114.2	127.92	126.50	-1.2	31,786	0.00%	大買/大賣/
2021/05/26	465.2	132.53	1,650.1	133.30	126.00	-1,184.9	31,719	-3.74%	大買/大賣/鉅額交易
2021/05/25	3,567	127.57	1,605	128.30	128.50	1,962	31,670	6.20%	大買/大賣/鉅額交易
2021/05/24	163	112.07	208.2	111.40	117.00	-45.2	31,912	-0.14%	大買/大賣/
2021/05/21	112.1	105.04	74	104.89	106.50	38.1	32,155	0.12%	大買/
2021/05/20	84.1	104.67	108	107.48	101.50	-23.9	31,940	-0.07%	大賣/
2021/05/19	117	110.47	73	111.40	112.50	44	31,854	0.14%	大買/
2021/05/18	33	103.29	45	105.67	107.00	-12	31,891	-0.04%
2021/05/17	36	100.79	37	102.45	97.70	-1	32,241	0.00%
2021/05/14	148.3	114.86	129.1	113.47	108.50	19.2	31,922	0.06%	大買/大賣/
2021/05/13	201.2	115.14	156.2	112.97	115.00	45	31,103	0.14%	大買/大賣/
2021/05/12	59	118.11	703.7	114.92	112.00	-644.7	30,227	-2.13%	大賣/鉅額交易
2021/05/11	95.1	124.18	813	124.01	124.00	-717.9	29,540	-2.43%	大賣/鉅額交易
2021/05/10	242.5	142.31	84	140.92	137.50	158.5	29,435	0.54%	大買/鉅額交易
2021/05/07	373	134.84	139.2	136.18	139.50	233.8	28,925	0.81%	大買/大賣/鉅額交易
2021/05/06	198.4	130.63	163.7	127.09	127.00	34.7	28,709	0.12%	大買/大賣/
2021/05/05	117.3	132.47	397.2	129.26	123.00	-279.9	28,203	-0.99%	大買/大賣/鉅額交易
2021/05/04	255.2	138.30	152	139.26	136.50	103.2	27,815	0.37%	大買/大賣/鉅額交易
2021/05/03	102.6	155.70	578.1	152.25	151.50	-475.5	27,521	-1.73%	大買/大賣/鉅額交易
2021/04/29	45	167.50	77.4	168.43	168.00	-32.4	27,241	-0.12%
2021/04/28	113.2	167.22	134	171.46	165.00	-20.8	27,134	-0.08%	大買/大賣/
2021/04/27	34.9	165.23	56.2	162.72	164.50	-21.3	26,958	-0.08%
2021/04/26	44.2	153.13	93	158.17	161.50	-48.9	27,069	-0.18%
2021/04/23	47.1	147.25	52.2	146.58	150.00	-5.1	27,253	-0.02%
2021/04/22	102.3	149.62	24.1	153.01	145.00	78.3	27,692	0.28%	大買/
2021/04/21	26.5	148.50	15.2	151.35	153.00	11.3	28,505	0.04%
2021/04/20	112.1	143.08	28	145.14	147.00	84.1	28,550	0.29%	大買/
2021/04/19	69.2	139.70	9	139.06	142.00	60.2	28,673	0.21%
2021/04/16	22.9	140.76	47.1	139.85	139.50	-24.2	28,936	-0.08%
2021/04/15	178.7	133.17	44	134.56	137.00	134.7	29,104	0.46%	大買/鉅額交易
2021/04/14	134	134.70	79.7	130.67	138.00	54.3	29,421	0.18%	大買/
2021/04/13	136	142.03	171.5	143.71	137.50	-35.5	29,575	-0.12%	大買/大賣/
2021/04/12	133.1	137.31	124	136.13	137.00	9.1	29,131	0.03%	大買/大賣/
2021/04/09	328.3	135.16	366.4	133.92	131.50	-38.1	28,986	-0.13%	大買/大賣/
2021/04/08	115.1	130.15	163.1	131.80	136.00	-48	28,283	-0.17%	大買/大賣/
2021/04/07	245.3	121.27	240.5	121.02	124.00	4.8	28,316	0.02%	大買/大賣/
2021/04/06	97.1	113.71	141	112.92	116.00	-43.9	28,187	-0.16%	大賣/
2021/04/01	82.1	107.13	55.2	108.03	105.50	26.9	28,751	0.09%
2021/03/31	159.5	104.76	116	104.66	104.00	43.5	28,576	0.15%	大買/大賣/
2021/03/30	217	99.22	115	99.69	101.50	102	28,154	0.36%	大買/大賣/鉅額交易
2021/03/29	96	95.93	112.7	96.16	95.70	-16.7	27,520	-0.06%	大賣/
2021/03/26	24	92.66	28	93.40	93.70	-4	27,331	-0.01%
2021/03/25	143	92.58	56	91.73	90.60	87	27,332	0.32%	大買/
2021/03/24	36	96.33	46	95.79	95.30	-10	27,472	-0.04%
2021/03/23	85	97.20	97	97.51	95.30	-12	27,384	-0.04%
2021/03/22	124	94.13	29	94.02	93.80	95	26,705	0.36%	大買/
2021/03/19	25	93.58	19	93.45	93.70	6	26,856	0.02%
2021/03/18	119	94.37	101	93.31	94.00	18	26,880	0.07%	大買/大賣/
2021/03/17	40	89.78	121	89.57	90.00	-81	26,435	-0.31%	大賣/
2021/03/16	172	91.70	83	92.07	89.50	89	26,542	0.34%	大買/
2021/03/15	66	89.54	44	89.31	90.10	22	26,602	0.08%
2021/03/12	27	88.60	23	87.07	86.70	4	26,703	0.01%
2021/03/11	35	87.55	21	87.64	89.00	14	27,580	0.05%
2021/03/10	17	86.01	34	85.79	84.50	-17	28,013	-0.06%
2021/03/09	11	86.18	40	85.64	85.10	-29	28,215	-0.10%
2021/03/08	47	88.97	17	88.07	86.20	30	28,994	0.10%
2021/03/05	73	87.02	70	86.88	87.00	3	29,820	0.01%
2021/03/04	79	88.40	206	88.94	87.80	-127	29,933	-0.42%	大賣/鉅額交易
2021/03/03	149	88.85	136	87.51	90.60	13	29,980	0.04%	大買/大賣/
2021/03/02	167	91.82	139	89.55	86.80	28	30,062	0.09%	大買/大賣/
2021/02/26	187	91.12	110	90.30	91.40	77	29,945	0.26%	大買/大賣/
2021/02/25	150	91.87	124	90.84	90.60	26	30,326	0.09%	大買/大賣/
2021/02/24	272	91.93	126	92.96	92.10	146	30,487	0.48%	大買/大賣/鉅額交易
2021/02/23	64	84.93	427	83.69	86.00	-363	29,911	-1.21%	大賣/鉅額交易
2021/02/22	150	80.26	30	81.95	82.30	120	29,065	0.41%	大買/鉅額交易
2021/02/19	189	74.57	82.3	74.54	74.90	106.7	28,805	0.37%	大買/鉅額交易
2021/02/18	191.3	71.74	57	72.64	72.60	134.3	28,339	0.47%	大買/鉅額交易
2021/02/17	2,131	69.01	1,891	69.01	69.10	240	27,549	0.87%	大買/大賣/鉅額交易
2021/02/05	223	62.96	115	63.16	62.90	108	26,889	0.40%	大買/大賣/鉅額交易
2021/02/04	5	62.16	45	62.04	62.30	-40	26,811	-0.15%
2021/02/03	39	61.89	25	61.58	61.50	14	26,732	0.05%
2021/02/02	88	61.63	7	60.74	61.00	81	26,724	0.30%
2021/02/01	13	58.22	18	58.81	59.60	-5	26,712	-0.02%
2021/01/29	13	59.61	13	58.81	58.50	0	26,606	0.00%
2021/01/28	19	59.58	66	59.62	59.00	-47	26,521	-0.18%
2021/01/27	10	62.32	19	62.17	61.90	-9	26,408	-0.03%
2021/01/26	91.1	63.92	32	62.38	62.50	59.1	26,334	0.22%
2021/01/25	22	61.83	27	62.96	63.50	-5	26,208	-0.02%
2021/01/22	260	62.85	318	62.69	63.00	-58	26,023	-0.22%	大買/大賣/
2021/01/21	288	63.57	103	62.95	63.00	185	25,907	0.71%	大買/大賣/鉅額交易
2021/01/20	49	63.53	545	62.23	61.90	-496	25,707	-1.93%	大賣/鉅額交易
2021/01/19	105	67.81	84	67.08	65.30	21	25,404	0.08%	大買/
2021/01/18	205	65.84	97	66.44	66.10	108	25,198	0.43%	大買/鉅額交易
2021/01/15	142	67.93	291	66.17	66.00	-149	24,967	-0.60%	大買/大賣/鉅額交易
2021/01/14	485	66.75	72	67.43	69.50	413	24,560	1.68%	大買/鉅額交易
2021/01/13	148	63.08	11	63.30	64.20	137	23,805	0.58%	大買/鉅額交易
2021/01/12	68	62.94	363	62.46	61.90	-295	23,653	-1.25%	大賣/鉅額交易
2021/01/11	153	64.36	60	64.42	64.20	93	23,474	0.40%	大買/
2021/01/08	33	63.54	20	63.11	63.50	13	23,227	0.06%
2021/01/07	75	63.83	26	63.53	64.30	49	23,033	0.21%
2021/01/06	25	62.16	195	61.92	61.60	-170	22,772	-0.75%	大賣/鉅額交易
2021/01/05	62	64.59	20	64.23	63.40	42	22,621	0.19%
2021/01/04	130	66.29	109	65.57	66.00	21	22,408	0.09%	大買/大賣/
2020/12/31	52	64.48	20	64.29	64.70	32	21,919	0.15%
2020/12/30	81	64.65	58	63.99	63.70	23	21,457	0.11%
2020/12/29	78	64.23	30	64.50	62.10	48	20,765	0.23%
2020/12/28	2,341	65.63	2,097	65.75	65.80	244	19,867	1.23%	大買/大賣/鉅額交易
2020/12/25	116	58.98	54	58.97	59.90	62	18,841	0.33%	大買/
2020/12/24	59	58.27	90	58.11	57.90	-31	18,434	-0.17%
2020/12/23	26	57.19	17	57.31	57.50	9	18,058	0.05%
2020/12/22	73	56.76	47.1	55.88	55.50	26	17,830	0.15%
2020/12/21	30	56.93	117	56.37	56.10	-87	17,535	-0.50%	大賣/
2020/12/18	54	58.09	101	57.76	57.50	-47	17,267	-0.27%	大賣/
2020/12/17	54	55.93	18.8	55.93	56.30	35.2	16,651	0.21%
2020/12/16	103	55.74	132	55.51	55.20	-29	16,400	-0.18%	大買/大賣/
2020/12/15	43.6	55.28	28	54.73	54.60	15.6	16,209	0.10%
2020/12/14	163	57.88	58	58.24	56.80	105	15,845	0.66%	大買/鉅額交易
2020/12/11	94	58.64	47	57.11	57.40	47	15,579	0.30%
2020/12/10	15.1	59.16	20.3	58.91	58.60	-5.1	15,224	-0.03%
2020/12/09	119.3	60.72	79	60.79	60.40	40.3	14,889	0.27%	大買/
2020/12/08	52	59.04	49	59.01	59.00	3	14,047	0.02%
2020/12/07	104	58.00	92	58.25	60.10	12	13,521	0.09%	大買/
2020/12/04	111	55.74	87	55.52	54.70	24	12,300	0.20%	大買/
2020/12/03	33	54.14	211	53.85	53.90	-178	11,514	-1.55%	大賣/鉅額交易
2020/12/02	173	56.02	43	55.74	55.20	130	11,077	1.17%	大買/鉅額交易
2020/12/01	419	53.69	85	54.41	55.50	334	9,964	3.35%	大買/鉅額交易
2020/11/30	191	51.47	27	51.19	50.50	164	8,748	1.87%	大買/鉅額交易
2020/11/27	35	50.73	8	50.66	50.30	27	8,301	0.33%
2020/11/26	16	49.99	43	50.33	50.00	-27	7,875	-0.34%
2020/11/25	59	49.87	32	49.36	49.00	27	7,248	0.37%
2020/11/24	54	51.26	46.2	51.16	49.70	7.8	6,773	0.12%
2020/11/23	123.2	49.88	55	49.91	51.30	68.2	5,808	1.17%	大買/
2020/11/20	23	45.02	33	46.30	46.65	-10	4,521	-0.22%
2020/11/19	4	42.00	4	42.55	42.45	0	3,918	0.00%
2020/11/16	0	0.00	1	42.50	42.20	-1	3,987	-0.03%
2020/11/12	6	40.98	2	41.53	41.35	4	4,204	0.10%
2020/11/11	8	42.14	8	41.93	41.85	0	4,148	0.00%
2020/11/10	1	42.45	3	42.20	42.30	-2	4,128	-0.05%
2020/11/09	16	43.13	18	43.31	43.70	-2	4,027	-0.05%
2020/11/06	13	42.20	10	41.80	41.75	3	3,842	0.08%
2020/11/05	6	41.93	6	42.03	42.00	0	3,825	0.00%
2020/11/04	13	41.95	22	42.49	42.75	-9	3,806	-0.24%
2020/11/02	3	41.00	12	40.98	40.60	-9	3,749	-0.24%
2020/10/30	0	0.00	27	42.22	41.95	-27	3,713	-0.73%
2020/10/29	0	0.00	7	41.44	42.05	-7	3,686	-0.19%
2020/10/28	6	42.61	8	42.16	42.00	-2	3,719	-0.05%
2020/10/27	0	0.00	7	42.16	42.20	-7	3,696	-0.19%
2020/10/26	5	42.76	9	42.93	42.50	-4	3,671	-0.11%
2020/10/23	4	42.48	10	43.15	43.30	-6	3,587	-0.17%
2020/10/22	2	42.68	25	42.52	42.50	-23	3,533	-0.65%
2020/10/21	25	42.57	34	42.58	42.75	-9	3,440	-0.26%
2020/10/20	10	41.32	7	41.37	41.45	3	3,270	0.09%
2020/10/19	31	41.32	27	41.56	41.60	4	3,252	0.12%
2020/10/15	4	41.35	6	40.89	41.30	-2	3,237	-0.06%
2020/10/14	4	40.65	2	41.10	40.80	2	3,161	0.06%
2020/10/13	11	39.54	29	40.01	40.45	-18	3,027	-0.59%
2020/10/12	12	39.06	6	39.45	38.55	6	2,857	0.21%
2020/10/06	1	37.10	0	0.00	37.25	1	2,845	0.04%
2020/10/05	1	36.80	0	0.00	36.80	1	2,956	0.03%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/29	1	37.05	0	0.00	36.80	1	3,301	0.03%
2020/09/28	0	0.00	2	36.40	36.90	-2	3,340	-0.06%
2020/09/25	2	36.15	0	0.00	35.70	2	3,388	0.06%
2020/09/24	5	37.18	0	0.00	36.70	5	3,390	0.15%
2020/09/16	25	38.75	4	39.36	38.75	21	3,468	0.61%
2020/09/15	0	0.00	3	38.90	38.70	-3	3,427	-0.09%
2020/09/11	0	0.00	1	36.55	36.55	-1	3,336	-0.03%
2020/09/02	0	0.00	1	36.75	36.70	-1	3,618	-0.03%
2020/09/01	3	36.27	0	0.00	36.40	3	3,637	0.08%
2020/08/28	1	36.30	0	0.00	36.40	1	3,821	0.03%
2020/08/24	0	0.00	1	36.50	36.30	-1	4,067	-0.02%
2020/08/21	1	35.95	0	0.00	36.20	1	4,088	0.02%
2020/08/20	12	36.61	12	36.67	35.80	0	4,089	0.00%
2020/08/19	16	39.54	3	39.17	38.70	13	4,086	0.32%
2020/08/18	13	40.26	10	40.96	41.00	3	3,993	0.08%
2020/08/17	0	0.00	2	39.95	40.00	-2	3,930	-0.05%
2020/08/14	1	38.50	1	38.65	38.75	0	3,960	0.00%
2020/08/13	0	0.00	1	39.10	39.05	-1	4,036	-0.02%
2020/08/12	3	39.42	1	39.40	39.30	2	4,163	0.05%
2020/08/11	2	39.20	1	39.35	39.10	1	4,287	0.02%
2020/08/10	7	39.27	1	39.15	39.10	6	4,881	0.12%
2020/08/07	1	40.00	1	40.05	40.10	0	4,998	0.00%
2020/08/06	0	0.00	3	40.88	40.65	-3	5,173	-0.06%
2020/08/03	18	40.69	2	40.65	40.00	16	5,469	0.29%
2020/07/31	0	0.00	8	39.50	39.80	-8	5,515	-0.15%
2020/07/30	1	39.40	9	39.44	39.30	-8	5,584	-0.14%
2020/07/29	8	37.94	2	38.10	38.40	6	5,681	0.11%
2020/07/28	1	38.00	4	39.29	38.00	-3	5,800	-0.05%
2020/07/27	1	38.90	1	39.20	38.95	0	5,966	0.00%
2020/07/24	5	39.32	9	39.54	38.70	-4	6,251	-0.06%
2020/07/23	1	39.55	1	39.55	39.50	0	6,521	0.00%
2020/07/22	2	39.30	10	39.36	39.40	-8	6,545	-0.12%
2020/07/21	9	38.90	25	39.02	38.95	-16	6,536	-0.24%
2020/07/17	1	37.35	0	0.00	37.05	1	6,498	0.02%
2020/07/16	0	0.00	31	37.26	37.25	-31	6,544	-0.47%
2020/07/15	8	37.47	3	38.15	37.40	5	6,545	0.08%
2020/07/14	12	37.55	9	37.59	37.65	3	6,611	0.05%
2020/07/13	2	38.40	3	38.75	38.60	-1	6,649	-0.02%
2020/07/10	18	38.66	5	38.79	38.45	13	6,730	0.19%
2020/07/09	55	42.11	88	41.87	40.40	-33	6,717	-0.49%
2020/07/08	3	40.30	14	39.69	40.05	-11	6,447	-0.17%
2020/07/07	11	39.89	11	39.44	39.35	0	6,435	0.00%
2020/07/06	12	39.71	10	39.93	40.05	2	6,414	0.03%
2020/07/03	7	39.21	2	39.45	39.10	5	6,373	0.08%
2020/07/02	3	39.82	6	39.90	40.20	-3	6,358	-0.05%
2020/07/01	4	39.43	0	0.00	39.40	4	6,338	0.06%
2020/06/29	30	38.67	0	0.00	38.45	30	6,310	0.48%
2020/06/24	1	38.80	0	0.00	39.00	1	6,294	0.02%
2020/06/23	0	0.00	3	39.50	38.65	-3	6,308	-0.05%
2020/06/22	3	38.65	8	39.23	39.05	-5	6,307	-0.08%
2020/06/19	0	0.00	10	39.05	38.65	-10	6,320	-0.16%
2020/06/18	2	38.20	1	38.60	38.50	1	6,309	0.02%
2020/06/17	1	38.60	20	38.49	38.50	-19	6,303	-0.30%
2020/06/16	0	0.00	1	38.55	38.75	-1	6,325	-0.02%
2020/06/15	11	38.99	10	38.00	38.00	1	6,365	0.02%
2020/06/12	3	38.00	2	38.50	38.95	1	6,356	0.02%
2020/06/11	44	40.29	4	40.00	39.30	40	6,338	0.63%
2020/06/10	2	42.00	3	42.32	42.50	-1	6,222	-0.02%
2020/06/09	0	0.00	1	42.40	42.00	-1	6,293	-0.02%
2020/06/08	7	42.09	5	42.30	41.85	2	6,372	0.03%
2020/06/05	34	42.72	0	0.00	42.40	34	6,500	0.52%
2020/06/04	5	42.09	4	42.21	42.25	1	6,432	0.02%
2020/06/03	4	42.03	4	42.01	42.05	0	6,363	0.00%
2020/06/02	3	41.03	1	41.00	40.80	2	6,248	0.03%
2020/06/01	13	41.23	11	41.43	41.40	2	6,234	0.03%
2020/05/29	1	40.70	1	40.65	40.85	0	6,151	0.00%
2020/05/28	4	40.78	2	40.40	40.40	2	6,150	0.03%
2020/05/27	7	40.91	3	40.68	40.60	4	6,104	0.07%
2020/05/26	8	41.29	0	0.00	41.40	8	6,071	0.13%
2020/05/25	14	40.48	10	41.20	40.65	4	5,962	0.07%
2020/05/22	12	40.48	13	41.20	40.00	-1	5,905	-0.02%
2020/05/21	19	41.49	9	42.04	42.15	10	5,818	0.17%
2020/05/20	20	42.28	34	41.80	41.65	-14	5,792	-0.24%
2020/05/19	3	41.72	7	41.59	42.75	-4	5,728	-0.07%
2020/05/18	38	42.75	39	42.53	41.75	-1	5,597	-0.02%
2020/05/15	82	44.95	35	43.47	42.60	47	5,475	0.86%
2020/05/14	0	0.00	3	43.47	42.00	-3	4,877	-0.06%
2020/05/13	8	42.41	45	43.18	42.95	-37	4,760	-0.78%
2020/05/12	30	42.98	17	42.44	43.20	13	4,578	0.28%
2020/05/11	37	41.94	6	41.48	41.20	31	4,449	0.70%
2020/05/08	16	42.73	24	42.62	42.50	-8	4,333	-0.18%
2020/05/07	25	41.78	19	42.20	42.20	6	4,200	0.14%
2020/05/06	2	41.63	7	41.58	41.40	-5	4,096	-0.12%
2020/05/05	18	42.13	22	41.13	41.80	-4	4,017	-0.10%
2020/05/04	33	40.85	116	41.25	41.40	-83	3,911	-2.12%	大賣/
2020/04/30	92	41.76	43	41.01	41.00	49	3,808	1.29%
2020/04/29	65	40.37	197	40.38	40.80	-132	3,629	-3.64%	大賣/鉅額交易
2020/04/28	181	40.06	11	40.10	40.10	170	3,359	5.06%	大買/鉅額交易
2020/04/27	3	37.27	2	37.58	37.80	1	3,115	0.03%
2020/04/24	0	0.00	1	37.25	36.75	-1	3,089	-0.03%
2020/04/23	1	36.40	35	36.57	36.70	-34	3,081	-1.10%
2020/04/22	10	35.75	56	36.10	36.60	-46	3,077	-1.49%
2020/04/21	40	36.07	21	35.81	36.25	19	3,107	0.61%
2020/04/20	10	35.90	8	35.91	35.90	2	3,168	0.06%
2020/04/17	45	36.60	21	35.85	35.80	24	3,186	0.75%
2020/04/16	32	36.45	15	35.33	35.85	17	3,137	0.54%
2020/04/15	0	0.00	13	34.77	34.55	-13	3,158	-0.41%
2020/04/14	6	34.63	11	34.30	34.15	-5	3,136	-0.16%
2020/04/13	5	33.21	1	33.20	32.70	4	3,109	0.13%
2020/04/10	11	32.37	9	32.28	32.70	2	3,089	0.06%
2020/04/09	3	31.95	9	32.14	32.20	-6	3,138	-0.19%
2020/04/08	5	31.37	1	30.85	31.80	4	3,252	0.12%
2020/04/07	2	30.93	3	31.07	31.15	-1	3,257	-0.03%
2020/04/06	0	0.00	2	30.30	30.40	-2	3,275	-0.06%
2020/03/31	3	28.73	0	0.00	28.30	3	3,464	0.09%
2020/03/30	0	0.00	7	27.45	28.15	-7	3,723	-0.19%
2020/03/27	10	27.65	3	28.25	27.65	7	3,893	0.18%
2020/03/26	2	26.90	1	27.05	27.60	1	3,943	0.03%
2020/03/25	0	0.00	4	26.91	26.80	-4	4,053	-0.10%
2020/03/24	3	25.70	1	25.20	25.45	2	4,568	0.04%
2020/03/23	3	24.35	1	25.00	24.25	2	4,892	0.04%
2020/03/20	0	0.00	3	25.65	25.95	-3	4,954	-0.06%
2020/03/19	6	24.83	6	24.41	24.05	0	4,945	0.00%
2020/03/18	2	27.25	0	0.00	26.70	2	4,927	0.04%
2020/03/17	6	27.92	6	27.96	27.50	0	4,914	0.00%
2020/03/16	13	29.78	11	28.70	28.50	2	4,911	0.04%
2020/03/13	7	29.64	6	29.94	30.50	1	4,885	0.02%
2020/03/12	46	34.02	34	32.96	32.50	12	4,786	0.25%
2020/03/11	18	36.49	34	36.50	36.00	-16	4,664	-0.34%
2020/03/10	31	33.43	31	33.88	34.00	0	4,501	0.00%
2020/03/09	1	34.65	10	35.65	33.85	-9	4,461	-0.20%
2020/03/06	0	0.00	3	35.88	35.95	-3	4,420	-0.07%
2020/03/05	18	36.33	24	36.29	36.10	-6	4,402	-0.14%
2020/03/04	3	35.65	0	0.00	35.85	3	4,361	0.07%
2020/03/03	6	35.61	1	35.90	35.55	5	4,345	0.12%
2020/02/27	2	34.90	6	34.73	34.35	-4	4,324	-0.09%
2020/02/26	5	35.53	0	0.00	35.05	5	4,297	0.12%
2020/02/25	1	34.95	17	34.83	35.45	-16	4,284	-0.37%
2020/02/24	13	35.77	31	35.60	35.45	-18	4,266	-0.42%
2020/02/21	35	36.34	1	36.80	36.05	34	4,250	0.80%
2020/02/20	4	35.98	2	36.63	36.95	2	4,202	0.05%
2020/02/19	4	35.75	11	35.65	35.70	-7	4,172	-0.17%
2020/02/18	2	35.88	6.1	35.94	35.80	-4.1	4,155	-0.10%
2020/02/17	1	35.50	6	35.78	35.75	-5	4,127	-0.12%
2020/02/14	1	35.85	3	35.80	36.00	-2	4,107	-0.05%
2020/02/13	3	35.45	0	0.00	35.30	3	4,068	0.07%
2020/02/12	15	35.17	16	34.75	35.15	-1	4,048	-0.02%
2020/02/11	3	34.30	3	34.50	34.50	0	4,021	0.00%
2020/02/10	1	33.45	10	33.64	33.70	-9	4,016	-0.22%
2020/02/07	3	34.53	0	0.00	34.00	3	4,012	0.07%
2020/02/06	6	35.00	1	35.20	34.95	5	3,996	0.13%
2020/02/05	3	34.42	19	34.59	34.55	-16	3,978	-0.40%
2020/02/04	6	34.14	8	34.56	34.40	-2	3,949	-0.05%
2020/02/03	5	33.10	8	33.18	33.35	-3	3,922	-0.08%
2020/01/31	8	34.24	2	34.25	34.25	6	3,872	0.15%
2020/01/30	3	34.40	116	34.22	34.15	-113	3,855	-2.93%	大賣/鉅額交易
2020/01/20	3	38.05	0	0.00	37.90	3	3,774	0.08%
2020/01/17	4	38.28	2	38.00	38.00	2	3,745	0.05%
2020/01/16	4	38.15	0	0.00	38.10	4	3,723	0.11%
2020/01/15	34	38.61	41	38.95	38.65	-7	3,685	-0.19%
2020/01/14	139	39.32	28	39.36	39.55	111	3,599	3.08%	大買/鉅額交易
2020/01/13	6	38.18	0	0.00	38.20	6	3,464	0.17%
2020/01/10	8	38.16	2	38.15	38.20	6	3,435	0.17%
2020/01/09	7	38.36	17	38.74	38.40	-10	3,388	-0.30%
2020/01/08	7	37.80	9	38.05	37.70	-2	3,270	-0.06%
2020/01/07	3.5	37.17	3	37.80	37.90	0.5	3,176	0.02%
2020/01/06	5.5	37.86	8	37.61	37.70	-2.5	3,108	-0.08%
2020/01/03	24	38.72	61	38.09	37.75	-37	3,076	-1.20%
2020/01/02	9	38.79	2	39.23	38.95	7	2,986	0.23%
2019/12/31	12	38.39	2	38.58	38.90	10	2,842	0.35%
2019/12/30	2	38.30	26	38.43	38.70	-24	2,813	-0.85%
2019/12/27	63	39.30	64	39.67	38.80	-1	2,764	-0.04%
2019/12/26	16	38.96	12	38.74	38.60	4	2,610	0.15%
2019/12/25	133	39.67	114	39.74	39.70	19	2,519	0.75%	大買/大賣/
2019/12/24	21	38.68	50	38.69	38.60	-29	2,254	-1.29%
2019/12/23	8	38.01	6	37.94	38.10	2	2,078	0.10%
2019/12/20	57	38.16	24	38.15	38.30	33	2,003	1.65%
2019/12/19	45.1	37.78	89	37.92	38.80	-43.9	1,924	-2.28%
2019/12/18	14	35.60	44	35.78	36.95	-30	1,432	-2.09%
2019/12/17	7	34.16	23	34.04	34.25	-16	1,122	-1.43%
2019/12/16	16	33.75	11	33.57	33.70	5	1,045	0.48%
2019/12/13	11	33.49	16	33.64	33.35	-5	1,028	-0.49%
2019/12/11	18	33.12	10	33.24	33.30	8	980	0.82%
2019/12/10	0	0.00	4	32.76	33.50	-4	956	-0.42%
2019/12/09	2	32.35	1	32.90	32.15	1	957	0.10%
2019/12/06	0	0.00	10	32.70	32.65	-10	966	-1.03%
2019/12/05	6	32.43	1	32.40	32.45	5	972	0.51%
2019/12/04	0	0.00	1	32.00	32.10	-1	1,012	-0.10%
2019/12/02	1	31.70	0	0.00	31.50	1	1,157	0.09%
2019/11/28	1	32.45	0	0.00	32.45	1	1,158	0.09%
2019/11/27	4	32.68	23	32.64	32.80	-19	1,156	-1.64%
2019/11/25	20	32.20	2	32.15	32.00	18	1,140	1.58%
2019/11/21	0	0.00	10	31.55	31.90	-10	1,138	-0.88%
2019/11/20	1	31.75	0	0.00	31.75	1	1,144	0.09%
2019/11/19	6	31.99	1	32.00	32.00	5	1,154	0.43%
2019/11/18	12	31.66	4	31.59	31.65	8	1,160	0.69%
2019/11/15	1	31.20	0	0.00	30.85	1	1,150	0.09%
2019/11/14	5	30.70	5	30.90	30.60	0	1,150	0.00%
2019/11/12	5	31.05	0	0.00	31.00	5	1,149	0.43%
2019/11/11	6	31.10	10	31.00	30.70	-4	1,154	-0.35%
2019/11/08	3	31.85	0	0.00	31.80	3	1,142	0.26%
2019/11/07	1	31.80	8	32.00	31.60	-7	1,154	-0.61%
2019/11/06	1	32.05	15	32.15	32.05	-14	1,148	-1.22%
2019/11/05	3	32.35	0	0.00	32.25	3	1,145	0.26%
2019/11/04	1	32.00	0	0.00	32.35	1	1,151	0.09%
2019/10/31	1	31.95	0	0.00	32.00	1	1,160	0.09%
2019/10/30	1	32.60	0	0.00	32.45	1	1,154	0.09%
2019/10/29	0	0.00	5	32.72	32.75	-5	1,160	-0.43%
2019/10/28	2	32.70	0	0.00	32.55	2	1,169	0.17%
2019/10/25	1	32.90	0	0.00	32.55	1	1,185	0.08%
2019/10/24	8	32.57	3	32.77	32.90	5	1,219	0.41%
2019/10/17	2	31.93	1	31.90	31.80	1	1,317	0.08%
2019/10/16	0	0.00	10	31.95	31.95	-10	1,327	-0.75%
2019/10/15	5	32.30	0	0.00	32.00	5	1,329	0.38%
2019/10/14	3	32.42	0	0.00	32.20	3	1,352	0.22%
2019/10/09	0	0.00	5	32.50	32.50	-5	1,381	-0.36%
2019/10/04	1	33.10	1	33.50	33.05	0	1,512	0.00%
2019/09/27	3	33.40	10	33.00	32.95	-7	1,519	-0.46%
2019/09/26	1	33.50	1	34.00	33.60	0	1,522	0.00%
2019/09/25	11	33.64	2	33.90	33.90	9	1,527	0.59%
2019/09/24	19	34.43	11	35.00	34.10	8	1,514	0.53%
2019/09/23	0	0.00	26	34.62	35.00	-26	1,484	-1.75%
2019/09/20	31	34.10	1	34.45	34.05	30	1,427	2.10%
2019/09/19	5	33.83	0	0.00	33.75	5	1,388	0.36%
2019/09/18	2	33.80	0	0.00	33.70	2	1,382	0.14%
2019/09/17	1	34.10	1	34.00	34.10	0	1,365	0.00%
2019/09/16	1	33.30	10	33.55	33.55	-9	1,354	-0.66%
2019/09/12	1	33.70	0	0.00	33.70	1	1,348	0.07%
2019/09/11	8	34.10	0	0.00	33.90	8	1,340	0.60%
2019/09/10	1	33.50	4	33.99	34.50	-3	1,292	-0.23%
2019/09/09	0	0.00	10	34.34	33.85	-10	1,270	-0.79%
2019/09/06	10	34.62	3	34.65	34.15	7	1,250	0.56%
2019/09/05	12	34.35	3	34.10	34.15	9	1,194	0.75%
2019/09/04	0	0.00	3	33.07	33.25	-3	1,084	-0.28%
2019/09/03	3	32.73	1	32.90	32.45	2	1,052	0.19%
2019/09/02	3	32.35	0	0.00	32.45	3	1,041	0.29%
2019/08/30	1	32.40	0	0.00	32.15	1	1,035	0.10%
2019/08/29	1	32.20	0	0.00	32.25	1	1,026	0.10%
2019/08/27	0	0.00	2	32.40	32.10	-2	1,012	-0.20%
2019/08/26	0	0.00	3	32.15	32.10	-3	1,013	-0.30%
2019/08/23	0	0.00	1	32.80	32.70	-1	1,009	-0.10%
2019/08/22	5	32.35	0	0.00	32.50	5	1,003	0.50%
2019/08/21	0	0.00	1	32.30	32.80	-1	998	-0.10%
2019/08/20	1	31.70	0	31.70	31.70	1	984	0.10%
2019/08/19	0	0.00	2	32.05	32.00	-2	983	-0.20%
2019/08/16	0	0.00	1	31.75	31.50	-1	985	-0.10%
2019/08/15	0	0.00	1	31.00	31.05	-1	983	-0.10%
2019/08/12	0	0.00	3	31.45	31.65	-3	981	-0.31%
2019/08/08	0	0.00	2	31.20	31.00	-2	970	-0.21%
2019/08/07	3	31.10	1	31.50	30.90	2	969	0.21%
2019/08/06	4	30.91	0	0.00	30.85	4	974	0.41%
2019/08/05	0	0.00	1	31.45	31.20	-1	975	-0.10%
2019/08/02	3	31.90	3	31.90	32.05	0	980	0.00%
2019/08/01	1	33.00	0	0.00	32.85	1	984	0.10%
2019/07/31	0	0.00	1	32.85	32.95	-1	986	-0.10%
2019/07/30	2	33.73	0	0.00	33.20	2	980	0.20%
2019/07/29	1	34.10	0	0.00	34.30	1	959	0.10%
2019/07/26	0	0.00	10	34.25	34.25	-10	944	-1.06%
2019/07/25	15	34.16	10	34.10	33.75	5	909	0.55%
2019/07/24	1	33.00	0	0.00	33.95	1	873	0.11%
2019/07/19	7	33.20	3	33.20	32.80	4	830	0.48%
2019/07/18	3	32.80	0	0.00	32.90	3	828	0.36%
2019/07/17	1	32.70	0	0.00	32.65	1	852	0.12%
2019/07/16	1	33.00	19	33.06	33.00	-18	980	-1.84%
2019/07/15	20	34.11	2	34.15	33.70	18	1,057	1.70%
2019/07/12	17	33.39	17	33.43	33.50	0	1,028	0.00%
2019/07/11	7	32.91	2	33.25	33.25	5	998	0.50%
2019/07/10	4	31.75	0	0.00	31.80	4	915	0.44%
2019/07/03	0	0.00	5	30.85	30.90	-5	911	-0.55%
2019/07/01	1	32.50	2	32.60	32.60	-1	896	-0.11%
2019/06/28	6	32.65	10	32.66	32.30	-4	892	-0.45%
2019/06/26	3	31.00	0	0.00	31.05	3	863	0.35%
2019/06/25	0	0.00	10	31.20	31.20	-10	871	-1.15%
2019/06/10	5	30.05	0	0.00	30.05	5	940	0.53%
2019/06/05	5	30.05	0	0.00	29.95	5	948	0.53%
2019/05/30	2	29.80	0	0.00	29.75	2	957	0.21%
2019/05/29	10	29.00	0	0.00	29.10	10	959	1.04%
2019/05/17	6	30.15	0	0.00	29.95	6	1,052	0.57%
2019/05/15	0	0.00	1	30.85	30.85	-1	1,056	-0.09%
2019/05/10	0	0.00	1	31.20	31.20	-1	1,076	-0.09%
2019/05/09	1	31.60	0	0.00	31.10	1	1,069	0.09%
2019/04/30	5	32.35	0	0.00	32.65	5	1,075	0.46%
2019/04/26	2	33.35	0.6	33.50	33.40	1.4	1,063	0.13%
2019/04/24	1	33.85	0	0.00	33.60	1	1,102	0.09%
2019/04/23	0	0.00	1	34.70	34.15	-1	1,086	-0.09%
2019/04/22	6	35.05	12	35.04	34.90	-6	1,043	-0.57%
2019/04/19	17	33.58	49	34.12	34.35	-32	904	-3.54%
2019/04/18	5	32.75	5	32.30	32.30	0	797	0.00%
2019/04/17	15	32.57	0	0.00	32.50	15	791	1.89%
2019/04/10	0	0.00	5	32.90	33.05	-5	759	-0.66%
2019/04/08	10	33.25	0	0.00	33.05	10	754	1.33%
2019/04/02	5	32.37	0	0.00	32.50	5	741	0.67%
2019/03/25	2	32.35	0	0.00	32.30	2	729	0.27%
2019/03/14	5	33.35	0	0.00	33.20	5	686	0.73%
2019/03/08	2	33.00	0	0.00	32.95	2	742	0.27%
2019/03/07	3	33.60	0	0.00	33.20	3	748	0.40%
2019/03/06	7	33.93	2	33.85	33.90	5	765	0.65%
2019/02/27	2	34.10	0	0.00	34.10	2	791	0.25%
2019/02/26	13	34.52	0	0.00	34.00	13	786	1.65%
2019/02/25	0	0.00	1	34.15	34.00	-1	760	-0.13%
2019/02/22	2	34.05	2	33.95	33.70	0	757	0.00%
2019/02/20	5	33.40	0	0.00	33.40	5	736	0.68%
2019/02/19	0	0.00	6	33.74	33.40	-6	738	-0.81%
2019/02/18	5	33.00	0	0.00	33.00	5	723	0.69%
2019/02/14	5	33.32	0	0.00	33.30	5	722	0.69%
2019/02/13	0	0.00	1	33.20	33.10	-1	716	-0.14%
2019/02/12	0	0.00	1	33.00	33.50	-1	707	-0.14%
2019/02/11	0	0.00	1	32.65	32.65	-1	686	-0.15%
2019/01/29	1	32.25	10	32.28	32.25	-9	681	-1.32%
2019/01/28	0	0.00	8	32.55	32.65	-8	686	-1.17%
2019/01/25	18	31.90	0	0.00	31.95	18	678	2.65%
2019/01/23	2	31.90	2	31.63	31.60	0	691	0.00%
2019/01/21	0	0.00	2	31.85	31.50	-2	693	-0.29%
2019/01/17	2	31.60	7	31.78	31.75	-5	708	-0.71%
2019/01/16	5	31.00	0	0.00	31.05	5	663	0.75%
2019/01/08	0	0.00	1	29.75	29.80	-1	692	-0.14%
2018/12/28	2	30.05	0	0.00	30.05	2	789	0.25%
2018/12/27	1	30.30	0	0.00	30.05	1	812	0.12%
2018/12/26	0	0.00	3	30.05	29.90	-3	819	-0.37%
2018/12/18	1	30.50	0	0.00	30.55	1	834	0.12%
2018/12/06	3	31.45	0	0.00	31.50	3	890	0.34%
2018/12/04	0	0.00	2	33.20	33.05	-2	938	-0.21%
2018/11/29	2	32.70	3	32.38	31.95	-1	948	-0.11%
2018/11/21	2	30.70	0	0.00	31.10	2	919	0.22%
2018/11/09	0	0.00	2	30.70	30.55	-2	983	-0.20%
2018/11/07	2	31.10	0	0.00	31.20	2	1,011	0.20%
2018/10/31	0	0.00	11	29.25	29.60	-11	1,102	-1.00%
2018/10/26	9	29.12	0	0.00	28.60	9	1,163	0.77%
2018/10/22	0	0.00	6	30.60	30.55	-6	1,172	-0.51%
2018/10/19	0	0.00	5	30.55	30.50	-5	1,179	-0.42%
2018/10/16	3	30.10	0	0.00	30.25	3	1,192	0.25%
2018/10/11	3	28.82	3	28.63	28.80	0	1,265	0.00%
2018/10/08	4	31.55	1	31.20	31.40	3	1,233	0.24%
2018/10/05	3	31.45	3	31.58	31.25	0	1,237	0.00%
2018/10/04	1	32.75	1	33.20	32.75	0	1,221	0.00%
2018/10/03	0	0.00	2	33.90	33.50	-2	1,250	-0.16%
2018/10/02	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2018/09/28	1	33.10	0	0.00	33.15	1	1,279	0.08%
2018/09/27	1	33.50	0	0.00	33.25	1	1,298	0.08%
2018/09/25	1	33.65	0	0.00	33.95	1	1,368	0.07%
2018/09/21	4	33.68	1	34.35	33.60	3	1,403	0.21%
2018/09/13	2	33.05	3	33.20	33.20	-1	1,441	-0.07%
2018/09/12	1	32.50	2	32.40	32.85	-1	1,449	-0.07%
2018/09/11	12	32.85	2	32.35	33.15	10	1,455	0.69%
2018/09/10	9	31.25	1	32.10	31.20	8	1,445	0.55%
2018/09/07	4	33.45	0	0.00	33.30	4	1,423	0.28%
2018/09/06	0	0.00	5	35.95	35.60	-5	1,416	-0.35%
2018/09/04	5	36.20	0	0.00	36.20	5	1,467	0.34%
2018/09/03	0	0.00	5	36.45	36.10	-5	1,494	-0.33%
2018/08/31	6	36.58	0	0.00	36.75	6	1,514	0.40%
2018/08/28	10	36.90	1	36.90	36.55	9	1,712	0.53%
2018/08/27	0	0.00	1	36.20	36.35	-1	1,823	-0.05%
2018/08/24	1	35.50	0	0.00	35.65	1	1,824	0.05%
2018/08/23	0	0.00	1	35.80	35.85	-1	1,880	-0.05%
2018/08/22	2	36.00	0	0.00	35.80	2	1,915	0.10%
2018/08/21	0	0.00	1	35.90	36.10	-1	1,990	-0.05%
2018/08/20	24	35.61	0	0.00	35.45	24	2,011	1.19%
2018/08/17	10	36.15	0	0.00	36.00	10	2,021	0.49%
2018/08/15	3	36.63	0	0.00	36.55	3	2,061	0.15%
2018/08/13	0	0.00	10	37.60	37.00	-10	2,157	-0.46%
2018/08/10	1	38.90	2	38.85	38.80	-1	2,134	-0.05%
2018/08/09	3	39.27	2	39.48	39.15	1	2,203	0.05%
2018/08/08	2	39.08	1	39.20	39.15	1	2,261	0.04%
2018/08/07	0	0.00	52	39.00	38.80	-52	2,264	-2.30%
2018/08/06	12	39.32	0	0.00	39.40	12	2,294	0.52%
2018/08/03	0	0.00	3	38.77	39.20	-3	2,338	-0.13%
2018/08/02	1	38.00	0	0.00	38.10	1	2,405	0.04%
2018/08/01	3	38.70	2	38.73	38.75	1	2,430	0.04%
2018/07/30	5	38.20	10	38.10	38.05	-5	2,540	-0.20%
2018/07/26	0	0.00	11	38.23	38.20	-11	2,558	-0.43%
2018/07/25	20	38.15	1	37.90	38.25	19	2,566	0.74%
2018/07/24	1	37.30	1	37.50	37.55	0	2,570	0.00%
2018/07/19	1	38.20	0	0.00	38.20	1	2,624	0.04%
2018/07/18	53	39.64	3	39.47	38.50	50	2,653	1.88%
2018/07/17	0	0.00	1	37.90	37.95	-1	2,617	-0.04%
2018/07/16	1	37.50	0	0.00	37.50	1	2,651	0.04%
2018/07/13	5	38.25	0	0.00	38.15	5	2,682	0.19%
2018/07/12	5	37.80	0	0.00	37.90	5	2,716	0.18%
2018/07/11	0	0.00	1	38.00	37.60	-1	2,760	-0.04%
2018/07/09	5	36.30	0	0.00	36.70	5	2,782	0.18%
2018/07/06	13	36.71	5	35.90	36.10	8	2,858	0.28%
2018/07/05	1	37.30	16	37.03	36.55	-15	3,007	-0.50%
2018/07/04	2	37.65	11	37.70	37.55	-9	3,059	-0.29%
2018/07/03	3	39.70	7	40.67	39.45	-4	3,067	-0.13%
2018/07/02	6	40.51	24	41.40	40.50	-18	3,081	-0.58%
2018/06/29	2	40.20	4	40.10	40.30	-2	3,085	-0.06%
2018/06/27	3	39.75	1	39.90	39.55	2	3,149	0.06%
2018/06/26	2	39.25	0	0.00	39.30	2	3,177	0.06%
2018/06/25	2	40.10	1	40.60	40.10	1	3,183	0.03%
2018/06/22	2	40.25	0	0.00	40.25	2	3,276	0.06%
2018/06/21	4	40.80	2	40.95	40.80	2	3,344	0.06%
2018/06/20	5	40.55	15	40.27	40.55	-10	3,474	-0.29%
2018/06/19	10	40.58	0	0.00	40.45	10	3,710	0.27%
2018/06/15	0	0.00	37	41.14	41.10	-37	4,223	-0.88%
2018/06/14	13	41.21	0	0.00	41.00	13	4,248	0.31%
2018/06/12	2	41.80	2	41.85	41.75	0	4,299	0.00%
2018/06/11	6	41.98	6	42.50	41.70	0	4,549	0.00%
2018/06/08	1	42.05	0	0.00	42.05	1	4,639	0.02%
2018/06/07	0	0.00	10	42.82	42.55	-10	4,753	-0.21%
2018/06/06	21	42.62	1	42.70	42.50	20	4,950	0.40%
2018/06/05	28	43.38	0	0.00	42.70	28	5,044	0.56%
2018/06/04	5	43.03	19	42.95	44.35	-14	5,171	-0.27%
2018/06/01	3	41.90	1	41.95	42.00	2	5,628	0.04%
2018/05/31	7	42.07	5	42.31	41.80	2	5,811	0.03%
2018/05/30	8	41.75	0	0.00	41.70	8	5,766	0.14%
2018/05/29	3	42.50	13	42.70	42.55	-10	5,735	-0.17%
2018/05/28	5	41.74	8	41.86	42.05	-3	5,665	-0.05%
2018/05/25	4	42.05	5	42.01	41.85	-1	5,669	-0.02%
2018/05/24	6	41.95	2	42.00	41.65	4	5,682	0.07%
2018/05/23	5	42.24	14	41.99	41.75	-9	5,688	-0.16%
2018/05/22	13	42.41	3	41.97	41.65	10	5,664	0.18%
2018/05/21	3	41.70	1	41.90	41.50	2	5,630	0.04%
2018/05/18	3	41.15	0	0.00	41.15	3	5,631	0.05%
2018/05/17	3	41.28	12	41.27	41.65	-9	5,644	-0.16%
2018/05/16	0	0.00	2	41.20	41.40	-2	5,580	-0.04%
2018/05/15	11	40.45	1	41.00	40.30	10	5,535	0.18%
2018/05/14	1	40.30	0	0.00	40.30	1	5,612	0.02%
2018/05/11	4	40.83	3	41.07	40.95	1	5,607	0.02%
2018/05/10	0	0.00	8	40.87	41.95	-8	5,547	-0.14%
2018/05/09	1	40.30	0	0.00	40.25	1	5,468	0.02%
2018/05/08	2	40.65	12	40.21	40.90	-10	5,465	-0.18%
2018/05/07	2	39.20	7	39.44	39.00	-5	5,415	-0.09%
2018/05/04	0	0.00	6	39.16	39.15	-6	5,456	-0.11%
2018/05/03	6	38.68	0	0.00	38.50	6	5,488	0.11%
2018/05/02	5	38.95	0	0.00	38.80	5	5,539	0.09%
2018/04/30	2	38.40	1	38.70	38.90	1	5,559	0.02%
2018/04/27	5	38.69	6	39.12	38.90	-1	5,670	-0.02%
2018/04/26	0	0.00	5	38.90	38.55	-5	5,824	-0.09%
2018/04/25	2	38.68	3	38.97	38.90	-1	5,818	-0.02%
2018/04/24	8	39.42	2	39.33	38.60	6	5,838	0.10%
2018/04/23	2	40.15	0	0.00	39.65	2	5,962	0.03%
2018/04/20	6	40.51	6	40.65	40.40	0	5,984	0.00%
2018/04/19	10	42.00	1	41.50	41.50	9	5,956	0.15%
2018/04/18	2	41.00	5	41.08	40.85	-3	5,928	-0.05%
2018/04/17	5	41.81	1	41.60	40.75	4	5,914	0.07%
2018/04/16	75	41.98	1	41.90	41.80	74	5,889	1.26%
2018/04/13	3	42.32	86	42.37	42.25	-83	5,884	-1.41%
2018/04/12	1	42.30	119	42.01	42.00	-118	5,903	-2.00%	大賣/鉅額交易
2018/04/11	82	44.23	95	44.14	42.75	-13	5,869	-0.22%
2018/04/10	23	44.38	56	44.50	44.25	-33	5,759	-0.57%
2018/04/09	0	0.00	12	44.06	43.95	-12	5,782	-0.21%
2018/04/03	33	43.74	8	43.70	43.60	25	5,773	0.43%
2018/04/02	27	44.80	4	44.84	44.55	23	5,760	0.40%
2018/03/31	7	44.39	7	44.59	44.40	0	5,743	0.00%
2018/03/30	34	44.79	23	44.51	44.20	11	5,736	0.19%
2018/03/29	1	44.00	2	44.30	44.50	-1	5,694	-0.02%
2018/03/28	87	44.24	71	44.34	44.10	16	5,666	0.28%
2018/03/27	30	45.18	5	45.50	44.60	25	5,638	0.44%
2018/03/26	5	44.30	10	44.70	44.40	-5	5,569	-0.09%
2018/03/23	8	43.70	3	43.85	43.80	5	5,544	0.09%
2018/03/22	114	47.68	142	47.32	46.30	-28	5,442	-0.51%	大買/大賣/
2018/03/21	175	49.13	80	48.98	48.50	95	5,236	1.81%	大買/
2018/03/20	2	45.43	5	45.90	46.25	-3	4,730	-0.06%
2018/03/19	3	45.87	40	46.03	45.60	-37	4,719	-0.78%
2018/03/16	5	46.57	1	46.90	46.05	4	4,718	0.08%
2018/03/15	80	47.78	63	47.87	46.75	17	4,697	0.36%
2018/03/14	12	46.92	17	46.87	47.15	-5	4,481	-0.11%
2018/03/13	6	46.84	28	46.98	46.60	-22	4,445	-0.49%
2018/03/12	26	46.93	8	46.79	46.20	18	4,360	0.41%
2018/03/09	14	46.47	36	46.46	46.90	-22	4,201	-0.52%
2018/03/08	85	45.57	846	46.01	45.90	-761	4,116	-18.48%	大賣/鉅額交易
2018/03/07	1,382	46.45	2,825	47.45	44.80	-1,443	3,895	-37.04%	大買/大賣/鉅額交易
2018/03/06	2,176	46.05	20	44.56	46.05	2,156	3,375	63.87%	大買/鉅額交易
2018/03/05	1	41.90	66	42.01	41.90	-65	3,258	-1.99%
2018/03/02	1	41.90	0	0.00	42.30	1	3,346	0.03%
2018/03/01	1	41.70	5	41.96	42.50	-4	3,415	-0.12%
2018/02/27	10	43.70	4	42.10	42.10	6	3,681	0.16%
2018/02/26	0	0.00	1	42.90	43.00	-1	3,719	-0.03%
2018/02/23	1	42.30	1	42.80	42.05	0	3,770	0.00%
2018/02/22	0	0.00	1	41.20	41.75	-1	3,858	-0.03%
2018/02/21	1	41.95	2	41.95	41.55	-1	3,881	-0.03%
2018/02/12	1	39.40	0	0.00	40.10	1	3,863	0.03%
2018/02/09	1	37.70	2	38.75	39.40	-1	3,990	-0.03%
2018/02/08	1	40.50	0	0.00	40.95	1	4,081	0.02%
2018/02/07	0	0.00	7	41.19	41.00	-7	4,120	-0.17%
2018/02/06	24	39.70	5	40.58	39.80	19	4,188	0.45%
2018/02/05	14	42.89	0	0.00	42.95	14	4,247	0.33%
2018/02/02	7	44.06	6	44.45	44.55	1	4,296	0.02%
2018/02/01	1	44.50	3	44.95	44.40	-2	4,426	-0.05%
2018/01/31	9	44.06	9	44.27	44.65	0	4,595	0.00%
2018/01/30	6	45.18	0	0.00	44.65	6	4,746	0.13%
2018/01/29	2	46.05	6	46.08	46.10	-4	4,769	-0.08%
2018/01/26	9	44.37	7	44.87	45.80	2	4,823	0.04%
2018/01/25	4	45.28	7	45.74	44.90	-3	4,951	-0.06%
2018/01/24	1	44.50	0	0.00	44.90	1	5,223	0.02%
2018/01/23	24	45.69	8	45.62	45.00	16	5,423	0.29%
2018/01/22	29	45.15	26	45.49	46.05	3	5,406	0.06%
2018/01/19	1	44.00	4	44.20	44.20	-3	5,460	-0.05%
2018/01/18	5	44.32	0	0.00	43.90	5	5,588	0.09%
2018/01/17	2	44.45	4	44.93	44.30	-2	5,933	-0.03%
2018/01/16	0	0.00	21	43.65	44.00	-21	5,905	-0.36%
2018/01/15	7	42.88	0	0.00	42.70	7	6,103	0.11%
2018/01/12	3	42.80	1	42.60	43.15	2	6,429	0.03%
2018/01/11	31	41.96	3	42.40	42.40	28	6,667	0.42%
2018/01/10	6	42.48	10	42.45	42.25	-4	7,143	-0.06%
2018/01/08	4	43.64	13	43.41	43.05	-9	8,475	-0.11%
2018/01/05	9	43.58	28	44.13	43.70	-19	8,609	-0.22%
2018/01/04	0	0.00	5	43.50	43.95	-5	8,623	-0.06%
2018/01/03	0	0.00	26	43.30	43.45	-26	8,704	-0.30%
2018/01/02	2	42.35	0	0.00	42.40	2	8,698	0.02%