奇鋐 (3017)-富邦-新店券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	8.4	660.63	6	661.50	650.00	2.4	8,794	0.03%
2024/11/20	8.1	664.00	14.1	670.69	666.00	-6	8,739	-0.07%
2024/11/19	11.2	647.44	11.1	650.37	648.00	0.1	8,678	0.00%
2024/11/18	6.1	644.78	8	644.38	638.00	-1.9	8,666	-0.02%
2024/11/15	25.7	667.90	8	666.25	648.00	17.7	8,686	0.20%
2024/11/14	19.4	680.82	25.8	684.91	685.00	-6.4	8,603	-0.07%
2024/11/13	6.1	663.24	8.6	668.28	661.00	-2.5	8,548	-0.03%
2024/11/12	11.3	669.11	7.4	673.49	661.00	3.9	8,600	0.04%
2024/11/11	5.3	683.35	2	683.00	687.00	3.3	8,679	0.04%
2024/11/08	54.1	686.96	27.7	686.69	687.00	26.4	8,908	0.30%
2024/11/07	4	677.99	4.2	677.62	675.00	-0.2	8,928	0.00%
2024/11/06	15	670.33	46.1	673.49	674.00	-31.1	9,048	-0.34%
2024/11/05	3	652.70	3	650.67	656.00	0	9,102	0.00%
2024/11/04	6.1	638.85	9	645.00	654.00	-2.9	9,288	-0.03%
2024/11/01	11	631.81	9.1	630.55	637.00	1.9	9,354	0.02%
2024/10/30	16.1	639.63	11.1	639.12	638.00	5.1	9,452	0.05%
2024/10/29	11.2	629.53	11.2	629.04	626.00	0	9,442	0.00%
2024/10/28	17.1	648.00	12.3	647.40	648.00	4.8	9,479	0.05%
2024/10/25	25.2	657.03	17.5	661.80	664.00	7.7	9,594	0.08%
2024/10/24	39.9	666.31	24.2	657.99	656.00	15.7	9,717	0.16%
2024/10/23	9.2	684.02	19.1	687.19	686.00	-9.9	9,716	-0.10%
2024/10/22	9.1	679.60	11.4	681.74	683.00	-2.3	9,770	-0.02%
2024/10/21	18.3	681.66	17.3	690.27	677.00	1	9,929	0.01%
2024/10/18	36.2	685.71	32.9	690.76	681.00	3.3	9,928	0.03%
2024/10/17	8.1	675.23	6.8	676.04	679.00	1.4	9,875	0.01%
2024/10/16	19.8	673.01	7.1	673.77	676.00	12.7	9,839	0.13%
2024/10/15	10.6	667.24	37.6	666.90	679.00	-27	9,765	-0.28%
2024/10/14	23.1	649.92	32.3	645.13	647.00	-9.2	9,618	-0.10%
2024/10/11	19.5	628.85	23.4	631.93	629.00	-3.9	9,518	-0.04%
2024/10/09	8.1	613.07	11	612.45	605.00	-2.9	9,430	-0.03%
2024/10/08	6.2	612.35	8.2	612.64	611.00	-1.9	9,436	-0.02%
2024/10/07	7.1	612.84	3.1	612.02	611.00	4.1	9,508	0.04%
2024/10/04	4.1	604.00	11.5	605.40	604.00	-7.5	9,569	-0.08%
2024/10/01	13.8	593.76	10	593.61	585.00	3.7	9,538	0.04%
2024/09/30	15.4	602.52	11.1	604.32	590.00	4.3	9,546	0.04%
2024/09/27	8.5	620.29	441.3	617.07	624.00	-432.7	9,580	-4.52%	大賣/鉅額交易
2024/09/26	15.2	614.28	465.7	626.52	617.00	-450.4	9,521	-4.73%	大賣/鉅額交易
2024/09/25	22.4	584.37	16.1	583.90	581.00	6.3	9,391	0.07%
2024/09/24	4.1	564.07	4.1	565.59	571.00	0	9,505	0.00%
2024/09/23	14	571.22	8	571.75	569.00	6	9,638	0.06%
2024/09/20	10.1	567.90	4	561.75	558.00	6.1	9,714	0.06%
2024/09/19	16.2	555.06	16.2	557.08	561.00	0	9,725	0.00%
2024/09/18	6.4	543.97	2	541.00	537.00	4.4	9,727	0.05%
2024/09/16	3	544.67	1.3	547.54	544.00	1.7	9,880	0.02%
2024/09/13	5.3	550.40	3.2	550.93	554.00	2.1	10,038	0.02%
2024/09/12	316	557.57	15.3	553.70	555.00	300.7	10,162	2.96%	大買/鉅額交易
2024/09/11	6.1	520.80	6	521.17	521.00	0.1	10,131	0.00%
2024/09/10	14.7	531.85	8	521.64	512.00	6.7	10,223	0.07%
2024/09/09	19.2	525.16	12.1	525.66	545.00	7.1	10,223	0.07%
2024/09/06	8.2	518.04	3	521.00	511.00	5.2	10,293	0.05%
2024/09/05	14.7	518.95	12	520.57	525.00	2.7	10,445	0.03%
2024/09/04	21.5	523.92	12	523.67	515.00	9.5	10,535	0.09%
2024/09/03	191.5	582.88	180	589.62	570.00	11.5	10,746	0.11%	大買/大賣/
2024/09/02	468.5	576.17	609.1	598.81	574.00	-140.6	11,001	-1.28%	大買/大賣/鉅額交易
2024/08/30	12.4	602.68	13	603.15	606.00	-0.6	11,077	-0.01%
2024/08/29	7.3	596.40	5	599.20	598.00	2.3	11,180	0.02%
2024/08/28	7	613.55	6	614.16	613.00	1	11,380	0.01%
2024/08/27	14.3	604.85	15.2	608.93	613.00	-0.9	11,970	-0.01%
2024/08/26	10	622.59	10.4	621.32	610.00	-0.3	12,087	0.00%
2024/08/23	11.2	604.20	12.1	607.77	612.00	-0.9	12,207	-0.01%
2024/08/22	6.1	604.31	0	0.00	606.00	6.1	12,376	0.05%
2024/08/21	2.2	611.18	7	607.00	606.00	-4.8	12,550	-0.04%
2024/08/20	7.3	616.62	5	616.19	616.00	2.3	12,677	0.02%
2024/08/19	15.3	617.40	9	617.67	617.00	6.3	13,002	0.05%
2024/08/16	122.1	628.69	15.2	625.56	626.00	106.9	13,020	0.82%	大買/鉅額交易
2024/08/15	13.1	602.73	11.3	603.56	594.00	1.8	12,981	0.01%
2024/08/14	14.1	609.49	13.5	604.11	597.00	0.6	13,050	0.00%
2024/08/13	15.1	589.01	12	590.01	587.00	3.1	13,090	0.02%
2024/08/12	487.3	582.66	47.2	589.89	585.00	440.1	13,261	3.32%	大買/鉅額交易
2024/08/09	123.1	568.44	21.6	567.82	568.00	101.5	13,265	0.76%	大買/鉅額交易
2024/08/08	261.6	536.47	10	534.90	530.00	251.6	13,279	1.89%	大買/鉅額交易
2024/08/07	93.2	554.17	12.1	557.96	559.00	81.1	13,372	0.61%
2024/08/06	24.7	532.14	41.1	524.15	526.00	-16.4	13,320	-0.12%
2024/08/05	9.7	535.93	6.1	538.80	535.00	3.7	13,321	0.03%
2024/08/02	49.2	613.99	30	609.17	594.00	19.2	13,328	0.14%
2024/08/01	4.3	653.85	7.1	658.56	655.00	-2.8	13,334	-0.02%
2024/07/31	18.3	643.50	14.1	642.73	636.00	4.2	13,522	0.03%
2024/07/30	25.5	618.19	33.9	621.82	639.00	-8.3	13,649	-0.06%
2024/07/29	16.9	604.18	21	605.09	590.00	-4.1	13,671	-0.03%
2024/07/26	31.9	622.38	15	623.87	613.00	16.9	13,774	0.12%
2024/07/23	6.3	661.44	14.5	658.57	669.00	-8.2	13,851	-0.06%
2024/07/22	21.3	655.24	14	644.28	634.00	7.3	14,176	0.05%
2024/07/19	14	683.16	15.4	686.85	687.00	-1.4	14,317	-0.01%
2024/07/18	26.6	663.69	23	666.87	675.00	3.5	14,376	0.02%
2024/07/17	16.1	699.99	7	690.04	690.00	9.1	14,464	0.06%
2024/07/16	7.1	695.54	5	695.20	691.00	2.1	14,676	0.01%
2024/07/15	16.6	701.04	14	699.64	702.00	2.6	15,026	0.02%
2024/07/12	10.9	707.74	15	712.40	709.00	-4.1	15,342	-0.03%
2024/07/11	14.7	714.92	9.4	719.00	714.00	5.4	15,505	0.03%
2024/07/10	12	730.83	9.1	728.84	726.00	2.9	15,586	0.02%
2024/07/09	18.5	726.83	13.8	726.96	727.00	4.7	15,715	0.03%
2024/07/08	25.1	749.17	19.1	750.67	745.00	6	15,867	0.04%
2024/07/05	5.1	756.04	9.2	762.82	764.00	-4.1	15,903	-0.03%
2024/07/04	9.1	753.08	9.1	757.44	752.00	0	15,925	0.00%
2024/07/03	28.7	758.61	16.2	750.69	745.00	12.6	16,012	0.08%
2024/07/02	103.1	736.41	16	747.76	752.00	87.1	16,092	0.54%	大買/
2024/07/01	33.6	766.75	14.3	765.92	743.00	19.3	16,180	0.12%
2024/06/28	19.2	759.49	35.4	760.49	765.00	-16.2	16,184	-0.10%
2024/06/27	11.7	741.35	26.6	742.12	736.00	-15	16,099	-0.09%
2024/06/26	18	726.13	29.4	736.28	740.00	-11.4	16,067	-0.07%
2024/06/25	269.8	695.05	15.1	695.46	701.00	254.7	16,091	1.58%	大買/鉅額交易
2024/06/24	28.4	719.91	163	716.61	714.00	-134.6	16,098	-0.84%	大賣/鉅額交易
2024/06/21	21.2	727.71	215.1	730.74	731.00	-193.8	16,231	-1.19%	大賣/鉅額交易
2024/06/20	23.3	736.32	32.6	737.64	740.00	-9.3	16,114	-0.06%
2024/06/19	89.5	709.79	30.2	713.42	704.00	59.3	16,068	0.37%
2024/06/18	17.2	716.16	21.1	713.80	713.00	-3.9	16,064	-0.02%
2024/06/17	21.2	736.29	9.2	728.17	723.00	12	16,231	0.07%
2024/06/14	32.2	722.10	40.7	726.97	739.00	-8.5	16,351	-0.05%
2024/06/13	35.6	706.78	30.6	709.27	712.00	5	16,374	0.03%
2024/06/12	27.2	668.15	27.3	662.01	688.00	0	16,554	0.00%
2024/06/11	27.5	662.14	64.7	664.19	665.00	-37.2	16,612	-0.22%
2024/06/07	47.7	639.82	72	638.29	620.00	-24.3	16,898	-0.14%
2024/06/06	89.2	658.00	65.4	679.41	660.00	23.8	16,971	0.14%
2024/06/05	24	700.79	51.7	694.38	685.00	-27.7	16,966	-0.16%
2024/06/04	24.4	730.56	24.1	721.06	721.00	0.4	17,070	0.00%
2024/06/03	40.1	761.80	17.1	772.22	736.00	22.9	17,277	0.13%
2024/05/31	47.4	778.16	28.1	769.76	769.00	19.4	17,343	0.11%
2024/05/30	28.1	793.80	21.2	791.95	781.00	6.9	16,912	0.04%
2024/05/29	54.1	799.03	41.7	811.27	811.00	12.4	16,902	0.07%
2024/05/28	10.1	770.53	19.3	769.31	783.00	-9.2	16,938	-0.05%
2024/05/27	26.5	735.58	23.1	738.00	738.00	3.4	16,984	0.02%
2024/05/24	36.1	704.39	25.4	705.21	706.00	10.7	16,980	0.06%
2024/05/23	21.5	702.45	79.7	690.45	708.00	-58.1	16,910	-0.34%
2024/05/22	4.3	655.91	6.1	654.80	660.00	-1.8	16,711	-0.01%
2024/05/21	10.1	642.64	5	645.80	650.00	5.1	16,800	0.03%
2024/05/20	22.5	652.86	4	653.17	638.00	18.4	16,830	0.11%
2024/05/17	20	657.45	18	658.17	660.00	2	16,839	0.01%
2024/05/16	28.2	663.18	140.3	667.30	651.00	-112.1	16,884	-0.66%	大賣/鉅額交易
2024/05/15	24.6	657.68	22.1	662.74	644.00	2.5	16,784	0.01%
2024/05/14	117	643.12	16	629.75	645.00	101	16,719	0.60%	大買/鉅額交易
2024/05/13	20.1	642.53	26.1	643.23	626.00	-6	16,823	-0.04%
2024/05/10	23	644.13	7	643.71	638.00	16	16,855	0.09%
2024/05/09	26.4	654.98	22.3	658.08	654.00	4.1	17,255	0.02%
2024/05/08	44	670.77	28.1	669.43	663.00	15.9	17,262	0.09%
2024/05/07	16	662.75	23.3	670.82	674.00	-7.3	17,568	-0.04%
2024/05/06	33.4	674.73	33.3	682.99	662.00	0.1	17,471	0.00%
2024/05/03	27.1	661.45	29.1	660.21	662.00	-2.1	17,273	-0.01%
2024/05/02	22.2	645.05	28	651.44	656.00	-5.9	17,248	-0.03%
2024/04/30	30	651.03	47.7	652.33	654.00	-17.7	17,183	-0.10%
2024/04/29	33.1	633.93	22	635.32	626.00	11.1	17,187	0.06%
2024/04/26	67.2	646.42	82.6	652.40	642.00	-15.4	17,374	-0.09%
2024/04/25	49	637.57	47.2	638.92	620.00	1.9	17,079	0.01%
2024/04/24	15	622.93	62.3	624.54	634.00	-47.3	16,953	-0.28%
2024/04/23	13.5	582.55	20	582.50	577.00	-6.5	17,056	-0.04%
2024/04/22	91.7	593.17	32.2	581.53	567.00	59.5	16,992	0.35%
2024/04/19	102.7	642.42	72.1	638.63	630.00	30.7	16,950	0.18%	大買/
2024/04/18	71.4	660.57	166.8	667.09	680.00	-95.4	16,936	-0.56%	大賣/
2024/04/17	20.2	627.86	21	632.13	638.00	-0.7	16,835	0.00%
2024/04/16	23.3	604.75	24	606.42	606.00	-0.7	16,828	0.00%
2024/04/15	18.6	628.13	22.3	625.69	616.00	-3.7	16,832	-0.02%
2024/04/12	52.1	614.35	67.2	618.71	628.00	-15.1	16,897	-0.09%
2024/04/11	15.1	579.15	44.9	584.74	584.00	-29.8	16,653	-0.18%
2024/04/10	12.3	573.16	11.6	566.70	555.00	0.8	16,608	0.00%
2024/04/09	45.4	576.59	37.3	581.96	577.00	8.1	16,586	0.05%
2024/04/08	25.3	578.90	39.2	578.42	570.00	-13.9	16,528	-0.08%
2024/04/03	31.1	549.82	38	548.34	546.00	-6.9	16,589	-0.04%
2024/04/02	36.4	542.57	15.1	537.92	533.00	21.3	16,497	0.13%
2024/04/01	21.1	556.63	23.7	557.55	554.00	-2.5	16,476	-0.02%
2024/03/29	17.7	549.40	14	548.14	546.00	3.7	16,382	0.02%
2024/03/28	18.3	526.31	21.4	527.10	542.00	-3.2	16,272	-0.02%
2024/03/27	15.6	535.52	11	540.27	534.00	4.6	16,176	0.03%
2024/03/26	43	555.52	45.5	544.66	541.00	-2.5	16,093	-0.02%
2024/03/25	21.3	586.94	25.4	588.45	583.00	-4.1	15,929	-0.03%
2024/03/22	17.3	586.51	17.3	588.81	589.00	0.1	15,868	0.00%
2024/03/21	21.3	585.08	19.2	584.65	585.00	2.1	15,767	0.01%
2024/03/20	51.1	573.33	38.1	571.59	567.00	13	15,677	0.08%
2024/03/19	42.7	593.60	26.3	597.15	569.00	16.4	15,465	0.11%
2024/03/18	28.3	616.76	22.3	615.26	623.00	6	15,226	0.04%
2024/03/15	37.6	581.26	116.9	583.11	599.00	-79.4	15,013	-0.53%	大賣/
2024/03/14	59.1	562.49	38.7	562.12	556.00	20.4	14,674	0.14%
2024/03/13	197.9	637.27	73.3	629.16	617.00	124.6	14,414	0.86%	大買/鉅額交易
2024/03/12	39.5	618.89	123.6	623.32	643.00	-84	13,964	-0.60%	大賣/
2024/03/11	51.6	599.41	591.2	609.92	585.00	-539.6	13,651	-3.95%	大賣/鉅額交易
2024/03/08	49.8	592.26	40.4	584.98	574.00	9.4	13,426	0.07%
2024/03/07	101.2	619.32	44.2	610.42	599.00	56.9	13,269	0.43%	大買/
2024/03/06	57.4	604.74	47.3	616.72	630.00	10.1	12,946	0.08%
2024/03/05	44.3	556.27	41.2	568.59	585.00	3.1	12,713	0.02%
2024/03/04	28	559.28	46.2	559.97	554.00	-18.1	12,560	-0.14%
2024/03/01	474.3	543.83	50.4	542.96	539.00	423.9	12,472	3.40%	大買/鉅額交易
2024/02/29	14.3	525.21	662.5	517.80	532.00	-648.1	12,399	-5.23%	大賣/鉅額交易
2024/02/27	873	514.20	119	512.69	508.00	754.1	12,167	6.20%	大買/大賣/鉅額交易
2024/02/26	28.2	495.09	20.4	495.38	500.00	7.8	12,143	0.06%
2024/02/23	59.2	510.38	22.3	501.91	498.50	36.9	12,107	0.30%
2024/02/22	30.3	518.04	69.1	525.22	520.00	-38.8	12,045	-0.32%
2024/02/21	15.4	488.01	37.5	492.83	495.00	-22.2	12,019	-0.18%
2024/02/20	46.9	477.72	15.3	478.47	483.00	31.6	11,975	0.26%
2024/02/19	67.7	497.24	33.2	494.57	486.00	34.5	11,954	0.29%
2024/02/16	58.4	514.74	24.4	512.31	510.00	34	12,023	0.28%
2024/02/15	14.3	524.01	34.2	525.94	534.00	-19.9	12,017	-0.17%
2024/02/05	41.2	488.09	27.2	486.05	485.50	13.9	11,947	0.12%
2024/02/02	54.1	476.39	44	475.59	478.00	10.1	11,799	0.09%
2024/02/01	38	444.49	46.8	450.92	457.50	-8.8	11,601	-0.08%
2024/01/31	37.7	422.91	45	421.60	425.50	-7.4	11,272	-0.07%
2024/01/30	23.1	412.65	23.8	417.51	429.50	-0.7	11,110	-0.01%
2024/01/29	6	388.08	13	388.08	390.50	-7	10,854	-0.06%
2024/01/26	10.1	383.58	41.1	382.76	386.00	-31	10,868	-0.29%
2024/01/25	15.2	390.05	21.2	391.07	389.50	-6	10,898	-0.06%
2024/01/24	14.1	384.58	16	385.41	387.50	-1.9	10,774	-0.02%
2024/01/23	16	384.44	15.1	384.10	386.50	0.9	10,805	0.01%
2024/01/22	16	365.29	34.5	371.56	380.50	-18.5	10,603	-0.17%
2024/01/19	12	343.88	40.1	343.76	346.00	-28.1	10,366	-0.27%
2024/01/18	28.1	341.82	20	338.35	334.50	8.1	10,347	0.08%
2024/01/17	31.1	351.20	22.2	348.36	343.50	8.9	10,285	0.09%
2024/01/16	38	340.97	34.2	340.73	343.00	3.8	10,244	0.04%
2024/01/15	44.4	340.06	56	335.73	334.00	-11.6	10,224	-0.11%
2024/01/12	15.2	352.28	32.3	349.22	350.00	-17.1	10,164	-0.17%
2024/01/11	33.2	339.41	36.5	338.12	346.50	-3.3	9,909	-0.03%
2024/01/10	11.1	324.63	22.3	323.45	329.00	-11.3	9,844	-0.11%
2024/01/09	11.7	311.92	16.4	313.36	315.00	-4.8	9,708	-0.05%
2024/01/08	34.5	308.08	15	308.37	301.50	19.5	9,633	0.20%
2024/01/05	8	321.19	8	321.63	323.50	0	9,475	0.00%
2024/01/04	11.2	322.26	5	323.10	319.00	6.2	9,564	0.06%
2024/01/03	18.1	327.24	12	331.58	329.00	6.1	9,628	0.06%
2024/01/02	4.1	330.83	15.1	332.32	329.50	-11	9,615	-0.11%
2023/12/29	27.2	332.93	53.4	331.56	336.50	-26.2	9,631	-0.27%
2023/12/28	17.2	325.88	13.1	322.64	318.00	4.2	9,477	0.04%
2023/12/27	55	324.57	26.6	320.38	324.50	28.4	9,478	0.30%
2023/12/26	18	306.83	9	309.00	311.00	9	9,542	0.09%
2023/12/25	2	309.25	10.3	309.64	309.50	-8.3	9,822	-0.08%
2023/12/22	8	305.88	16.2	306.96	307.00	-8.2	9,954	-0.08%
2023/12/21	3.2	294.64	14	298.75	301.50	-10.8	10,189	-0.11%
2023/12/20	11.1	300.32	11.4	304.54	299.50	-0.3	10,278	0.00%
2023/12/19	6.1	299.56	3.2	301.50	302.50	2.9	10,483	0.03%
2023/12/18	13.1	299.78	0.3	299.67	299.50	12.8	10,603	0.12%
2023/12/15	7.4	302.31	7	304.71	298.00	0.4	10,803	0.00%
2023/12/14	7.1	306.71	21.6	307.93	306.00	-14.6	10,986	-0.13%
2023/12/13	4.9	303.64	3	305.18	300.50	1.9	11,067	0.02%
2023/12/12	7	307.00	14.1	309.10	306.50	-7.1	11,063	-0.06%
2023/12/11	11.1	307.26	13	309.19	308.00	-1.9	11,153	-0.02%
2023/12/08	11.2	305.98	4	305.63	304.50	7.2	11,191	0.06%
2023/12/07	8	300.88	9.5	301.89	301.50	-1.5	11,204	-0.01%
2023/12/06	17.1	297.09	17.1	296.26	296.50	0	11,269	0.00%
2023/12/05	15.2	283.18	5	282.60	286.00	10.2	11,267	0.09%
2023/12/04	17	290.76	4.2	290.80	290.50	12.9	11,225	0.11%
2023/12/01	9	303.12	7	303.36	302.50	2	11,216	0.02%
2023/11/30	7.2	302.07	5.2	304.69	308.00	2.1	11,223	0.02%
2023/11/29	5	303.60	5.3	303.52	301.00	-0.3	11,179	0.00%
2023/11/28	17	299.20	7	299.22	300.50	10	11,199	0.09%
2023/11/27	27.7	305.10	21	305.19	298.00	6.7	11,295	0.06%
2023/11/24	15.1	322.73	13	322.77	322.50	2.1	11,225	0.02%
2023/11/22	10	327.05	6	324.92	327.00	4	11,240	0.04%
2023/11/21	30	333.37	6.2	330.18	327.00	23.9	11,394	0.21%
2023/11/20	17.3	327.12	15.4	328.10	329.50	1.9	11,601	0.02%
2023/11/17	10.3	318.73	6	318.33	318.00	4.3	11,533	0.04%
2023/11/16	7.2	314.63	12	316.04	316.00	-4.8	11,591	-0.04%
2023/11/15	37.2	327.46	27.5	329.88	313.50	9.7	11,587	0.08%
2023/11/14	16.1	325.62	15.3	327.14	325.00	0.8	11,556	0.01%
2023/11/13	15.1	314.25	13.1	315.62	318.50	2	11,586	0.02%
2023/11/10	13.2	315.16	17	315.15	314.50	-3.8	11,647	-0.03%
2023/11/09	18	317.33	5	316.90	316.50	13	11,745	0.11%
2023/11/08	16.3	317.01	16.2	314.43	313.00	0.2	11,836	0.00%
2023/11/07	22	309.02	24	310.40	311.00	-2	11,949	-0.02%
2023/11/06	17.1	308.85	30.8	308.16	315.00	-13.7	12,182	-0.11%
2023/11/03	27.1	298.67	17	300.21	297.00	10.1	12,505	0.08%
2023/11/02	18	297.31	26.5	297.66	299.50	-8.5	12,747	-0.07%
2023/11/01	9.1	286.04	4.1	285.71	285.50	4.9	13,055	0.04%
2023/10/31	6.6	296.26	9	290.78	283.50	-2.4	13,293	-0.02%
2023/10/30	8	301.06	10.1	300.44	298.50	-2.1	13,521	-0.02%
2023/10/27	25.4	299.16	21	299.78	296.50	4.3	13,680	0.03%
2023/10/26	13.3	307.39	7	308.86	301.50	6.3	13,925	0.04%
2023/10/25	26	316.00	19	317.34	313.00	7	14,064	0.05%
2023/10/24	7	308.25	10.4	310.42	318.00	-3.3	14,224	-0.02%
2023/10/23	8.3	302.49	6.2	302.35	297.00	2.1	14,195	0.01%
2023/10/20	10.2	300.38	13.3	301.32	308.50	-3.1	14,432	-0.02%
2023/10/19	12	295.46	8	296.56	299.00	4	14,621	0.03%
2023/10/18	18.6	300.64	18	303.08	294.00	0.6	14,918	0.00%
2023/10/17	10	324.65	10	325.80	319.50	0	15,011	0.00%
2023/10/16	11.6	327.49	7	328.50	325.50	4.6	15,049	0.03%
2023/10/13	19	335.79	16.1	342.97	337.00	2.9	15,194	0.02%
2023/10/12	13	343.00	9.1	348.03	342.00	3.9	15,286	0.03%
2023/10/11	13.1	345.54	20	343.78	336.50	-6.9	15,413	-0.05%
2023/10/06	8.2	348.93	6	348.50	348.50	2.2	15,690	0.01%
2023/10/05	11	347.77	20.1	348.04	344.00	-9.1	15,923	-0.06%
2023/10/04	37.1	334.50	38	333.95	345.00	-0.9	15,976	-0.01%
2023/10/03	21.1	347.84	23.4	344.05	340.00	-2.3	15,965	-0.01%
2023/10/02	17.3	345.87	20	346.65	342.50	-2.8	16,091	-0.02%
2023/09/28	41.1	336.01	41.3	334.66	341.00	-0.2	16,017	0.00%
2023/09/27	20.1	316.75	9.1	317.38	321.00	11	15,898	0.07%
2023/09/26	21.7	314.91	39.4	315.83	313.50	-17.7	15,995	-0.11%
2023/09/25	18.4	299.00	17	300.12	297.00	1.4	16,091	0.01%
2023/09/22	24.3	292.07	322.4	297.34	297.50	-298.1	16,369	-1.82%	大賣/鉅額交易
2023/09/21	40.1	275.57	27	274.89	280.00	13.1	16,169	0.08%
2023/09/20	318	289.92	31.2	285.72	281.00	286.8	16,119	1.78%	大買/鉅額交易
2023/09/19	15.5	283.45	30.5	282.32	278.00	-15	16,033	-0.09%
2023/09/18	23.4	302.08	6.5	294.69	293.50	17	15,942	0.11%
2023/09/15	4.3	318.94	7	317.86	320.00	-2.7	15,953	-0.02%
2023/09/14	15.2	315.59	7.2	314.43	318.00	8.1	16,122	0.05%
2023/09/13	10.5	301.05	8	303.00	304.00	2.5	16,333	0.02%
2023/09/12	9.1	306.97	8	306.13	306.00	1.1	16,622	0.01%
2023/09/11	13.2	320.64	17	311.85	311.50	-3.8	16,910	-0.02%
2023/09/08	24	340.94	21.1	340.69	337.00	2.9	16,934	0.02%
2023/09/07	19	341.82	9	340.06	342.00	10	17,183	0.06%
2023/09/06	4.1	342.90	7.2	341.70	343.50	-3.2	17,207	-0.02%
2023/09/05	2	330.50	1	324.50	330.50	1	17,309	0.01%
2023/09/04	8	328.38	7	328.43	328.50	1	17,401	0.01%
2023/09/01	10	331.80	9	328.33	329.00	1	17,523	0.01%
2023/08/31	13.2	328.01	11.1	332.93	334.50	2.1	17,651	0.01%
2023/08/30	7	342.07	4.1	337.82	335.50	2.9	17,734	0.02%
2023/08/29	8	338.63	6.1	339.93	335.00	1.9	17,933	0.01%
2023/08/28	8.3	347.83	7	340.09	338.50	1.3	18,015	0.01%
2023/08/25	47.1	361.24	44	356.30	354.00	3.1	18,063	0.02%
2023/08/24	13.6	380.14	25.5	382.00	387.00	-12	17,950	-0.07%
2023/08/23	4.1	361.20	6.3	359.90	356.00	-2.2	17,909	-0.01%
2023/08/22	15.1	361.90	11.1	358.13	350.50	4	18,218	0.02%
2023/08/21	2.2	354.65	1.1	359.81	353.50	1.1	18,518	0.01%
2023/08/18	7	360.00	5.1	362.45	352.00	1.9	18,472	0.01%
2023/08/17	3	355.84	10.1	356.29	363.00	-7.1	18,342	-0.04%
2023/08/16	5.1	342.75	7.4	345.41	350.00	-2.3	18,270	-0.01%
2023/08/15	9	341.72	9.7	342.08	343.50	-0.7	18,323	0.00%
2023/08/14	5.1	317.04	10	321.90	319.00	-4.9	18,425	-0.03%
2023/08/11	16.2	318.56	19.1	317.07	321.00	-2.9	18,409	-0.02%
2023/08/10	28.8	317.07	8	318.88	314.50	20.8	18,368	0.11%
2023/08/09	15.6	363.23	23.2	364.71	349.00	-7.6	18,241	-0.04%
2023/08/08	12.3	357.97	13.5	356.52	358.00	-1.2	17,976	-0.01%
2023/08/07	14.1	351.30	7.5	354.12	349.50	6.6	17,883	0.04%
2023/08/04	5.2	331.47	8	331.05	338.00	-2.9	17,657	-0.02%
2023/08/02	24.2	318.54	29.1	319.72	315.50	-4.9	17,537	-0.03%
2023/08/01	13	321.81	9	322.11	328.00	4	17,424	0.02%
2023/07/31	40	344.28	23.1	335.12	322.00	16.9	17,773	0.10%
2023/07/28	7.1	346.54	9.7	342.55	352.00	-2.5	17,986	-0.01%
2023/07/27	14	354.33	10.1	348.10	340.00	3.9	17,903	0.02%
2023/07/26	3.4	344.38	6.2	343.16	343.50	-2.7	17,910	-0.02%
2023/07/25	21.5	353.66	30.2	354.79	340.50	-8.7	17,963	-0.05%
2023/07/24	11.2	347.66	9.1	345.14	344.00	2.1	17,926	0.01%
2023/07/21	17.1	317.53	23.7	333.35	339.00	-6.6	17,679	-0.04%
2023/07/20	10.4	306.71	17.1	305.90	308.50	-6.7	17,321	-0.04%
2023/07/19	5.2	290.98	7	292.00	291.50	-1.8	17,096	-0.01%
2023/07/18	11	288.05	23.2	291.39	293.00	-12.2	17,121	-0.07%
2023/07/17	28.4	285.04	15	285.87	285.00	13.4	17,009	0.08%
2023/07/14	10.4	291.38	30	296.33	293.50	-19.6	16,859	-0.12%
2023/07/13	35.6	300.15	33.6	298.59	288.00	2	16,774	0.01%
2023/07/12	24.6	292.47	6.3	290.72	287.50	18.4	16,420	0.11%
2023/07/11	20.1	282.83	5.4	284.10	283.50	14.7	16,252	0.09%
2023/07/10	5	274.90	5.2	276.29	273.00	-0.2	16,127	0.00%
2023/07/07	30.2	277.31	48	269.53	270.00	-17.8	16,187	-0.11%
2023/07/06	13.6	275.77	5.1	274.15	273.50	8.5	16,032	0.05%
2023/07/05	34.7	285.52	34.2	283.32	280.50	0.5	15,958	0.00%
2023/07/04	23.6	291.44	18	291.50	292.00	5.5	15,805	0.03%
2023/07/03	26.2	286.74	27	290.11	293.00	-0.8	15,627	-0.01%
2023/06/30	32.2	267.22	16.9	262.96	271.00	15.3	15,257	0.10%
2023/06/29	8	245.69	4	244.88	246.50	4	14,969	0.03%
2023/06/28	3	243.00	13	242.00	241.50	-10	15,263	-0.07%
2023/06/27	7.2	241.78	17	242.24	235.00	-9.8	15,506	-0.06%
2023/06/26	6.1	245.89	8	247.38	250.00	-1.9	15,806	-0.01%
2023/06/21	7.3	251.17	6.1	251.58	249.50	1.2	15,760	0.01%
2023/06/20	12.1	252.05	13.2	253.70	252.00	-1.1	16,021	-0.01%
2023/06/19	12.3	249.46	6.8	254.71	254.50	5.5	16,419	0.03%
2023/06/16	5.5	243.76	18	245.02	247.00	-12.5	16,302	-0.08%
2023/06/15	18.1	234.55	16.1	233.11	237.00	2.1	16,089	0.01%
2023/06/14	11	221.68	11	221.64	224.00	0	15,750	0.00%
2023/06/13	10	216.45	10	217.36	219.50	0	15,654	0.00%
2023/06/12	10	206.05	1	207.00	205.50	9	15,370	0.06%
2023/06/09	10	209.95	32	210.28	209.50	-22	15,293	-0.14%
2023/06/08	6	202.42	6	201.25	200.50	0	15,073	0.00%
2023/06/07	9.1	207.49	8.2	208.41	208.00	0.9	14,973	0.01%
2023/06/06	7	202.93	7	203.71	203.50	0	14,812	0.00%
2023/06/05	23.1	198.89	7.3	197.35	200.00	15.8	14,614	0.11%
2023/06/02	17.1	205.58	9	204.44	202.00	8.1	14,364	0.06%
2023/06/01	12.1	203.22	10.1	200.85	207.00	2	14,049	0.01%
2023/05/31	15.6	199.07	7	201.00	197.50	8.6	13,851	0.06%
2023/05/30	6.1	202.90	5	201.80	201.50	1.1	13,707	0.01%
2023/05/29	22.3	209.00	14	208.39	206.00	8.3	13,717	0.06%
2023/05/26	19.3	202.12	36	203.08	208.00	-16.7	13,795	-0.12%
2023/05/25	39	197.53	29.4	199.35	197.50	9.6	13,401	0.07%
2023/05/24	1	183.00	1	187.00	187.00	0	12,993	0.00%
2023/05/23	5	183.20	4	182.25	182.50	1	12,930	0.01%
2023/05/22	11	182.14	12	182.54	182.50	-1	12,861	-0.01%
2023/05/19	8.2	181.87	14.7	183.51	184.00	-6.4	12,758	-0.05%
2023/05/18	12	183.50	23	183.59	186.00	-11	12,576	-0.09%
2023/05/17	9	178.39	5.1	178.33	178.00	4	12,319	0.03%
2023/05/16	16	174.28	17.3	175.37	175.50	-1.3	12,170	-0.01%
2023/05/15	18	171.17	8	170.50	171.00	10	11,977	0.08%
2023/05/12	11	173.68	17	174.74	177.50	-6	11,896	-0.05%
2023/05/11	21	177.48	20	176.13	174.50	1	11,760	0.01%
2023/05/10	16.2	178.54	14	178.79	178.50	2.2	11,609	0.02%
2023/05/09	14	182.04	19.1	181.45	183.00	-5	11,432	-0.04%
2023/05/08	7.7	181.20	6	182.50	181.50	1.7	11,312	0.01%
2023/05/05	26	178.62	43.1	179.08	181.00	-17.1	11,073	-0.15%
2023/05/04	35.1	170.70	39.6	175.14	175.50	-4.5	10,617	-0.04%
2023/05/03	26.5	164.61	10	163.70	163.00	16.5	10,134	0.16%
2023/05/02	8	161.44	9	163.33	166.00	-1	10,026	-0.01%
2023/04/28	10	152.70	12	155.58	157.50	-2	9,717	-0.02%
2023/04/27	6.7	151.49	13	151.96	153.50	-6.3	9,459	-0.07%
2023/04/26	4	142.25	10	143.30	146.00	-6	9,136	-0.07%
2023/04/25	6.1	143.55	7	139.93	141.50	-1	9,007	-0.01%
2023/04/24	2	144.25	9	145.50	144.00	-7	8,916	-0.08%
2023/04/21	7.2	144.99	16.4	143.17	143.00	-9.3	8,814	-0.10%
2023/04/20	9.1	145.91	12.3	148.10	147.50	-3.2	8,651	-0.04%
2023/04/19	1	151.50	2	150.50	151.00	-1	8,530	-0.01%
2023/04/18	28.1	153.07	9	152.50	152.50	19.1	8,516	0.22%
2023/04/17	2	153.50	3	156.67	156.00	-1	8,347	-0.01%
2023/04/14	2	153.00	1	153.00	153.00	1	8,208	0.01%
2023/04/13	3.1	149.19	3	149.00	149.50	0.1	8,043	0.00%
2023/04/12	4	154.13	5	154.60	154.50	-1	7,957	-0.01%
2023/04/11	3.5	149.12	1	149.99	149.50	2.5	7,732	0.03%
2023/04/10	1.1	143.59	7	145.21	148.50	-5.9	7,604	-0.08%
2023/04/07	4.3	143.62	5	143.70	144.50	-0.7	7,470	-0.01%
2023/04/06	7	141.50	3	142.67	142.00	4	7,388	0.05%
2023/03/31	8	141.00	6	141.00	141.00	2	7,282	0.03%
2023/03/30	5.4	142.37	4	141.75	142.00	1.4	7,269	0.02%
2023/03/29	18	143.58	19	143.34	142.50	-1	7,205	-0.01%
2023/03/28	69	143.95	68.2	140.42	142.00	0.8	6,912	0.01%
2023/03/27	9.5	147.00	12	148.71	148.50	-2.5	6,662	-0.04%
2023/03/24	0	0.00	1.4	140.50	142.50	-1.4	6,298	-0.02%
2023/03/23	7	139.00	10	138.90	138.50	-3	6,175	-0.05%
2023/03/22	13.2	132.74	32	132.70	136.50	-18.8	5,757	-0.33%
2023/03/21	3	122.00	22	125.39	126.50	-19	5,149	-0.37%
2023/03/20	10	120.70	3.3	119.85	119.00	6.7	4,971	0.14%
2023/03/17	16	116.94	6	116.33	115.50	10	4,812	0.21%
2023/03/16	7	115.43	4	116.00	115.00	3	4,838	0.06%
2023/03/15	1	116.50	1	115.50	114.50	0	5,047	0.00%
2023/03/14	0.4	112.50	0	0.00	109.50	0.4	5,272	0.01%
2023/03/13	1.1	111.57	1	112.00	112.50	0.1	5,747	0.00%
2023/03/10	1.4	114.67	2	114.50	113.50	-0.7	5,772	-0.01%
2023/03/09	0.1	118.50	3.2	118.31	117.50	-3.2	5,772	-0.05%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/06	1.1	119.00	4	119.88	119.50	-2.9	5,804	-0.05%
2023/03/02	0.1	118.18	0	0.00	119.00	0.1	5,902	0.00%
2023/03/01	1.1	117.64	2	119.00	119.00	-0.9	6,022	-0.01%
2023/02/24	11	122.82	12	121.04	120.50	-1	6,042	-0.02%
2023/02/23	2	116.00	2	116.25	116.50	0	5,673	0.00%
2023/02/22	2	112.25	1	113.00	115.00	1	5,678	0.02%
2023/02/21	1	114.50	1	115.50	115.00	0	5,652	0.00%
2023/02/20	3	113.67	2	114.50	114.50	1	5,686	0.02%
2023/02/17	3	116.17	2	115.00	114.50	1	5,774	0.02%
2023/02/16	3	117.17	4	117.00	117.50	-1	5,924	-0.02%
2023/02/14	2	116.00	1	116.50	115.50	1	5,955	0.02%
2023/02/13	1	117.50	4	115.50	117.50	-3	5,961	-0.05%
2023/02/10	3	115.17	4	117.25	115.50	-1	5,934	-0.02%
2023/02/09	2	116.00	2.4	116.42	116.00	-0.4	5,894	-0.01%
2023/02/08	3	115.00	17.3	114.01	115.00	-14.3	5,839	-0.24%
2023/02/07	7	110.36	2	110.50	110.50	5	5,763	0.09%
2023/02/06	2	108.74	2.1	110.59	111.50	-0.1	5,778	0.00%
2023/02/03	6	113.00	2.5	112.50	112.00	3.5	5,698	0.06%
2023/02/02	7	109.14	12	109.83	112.00	-5	5,683	-0.09%
2023/02/01	20	105.85	22	106.82	107.50	-2	5,661	-0.04%
2023/01/31	14.3	107.00	1	106.00	106.00	13.3	5,633	0.24%
2023/01/30	3	109.33	0	0.00	109.50	3	5,610	0.05%
2023/01/17	0	0.00	9	107.50	108.50	-9	5,685	-0.16%
2023/01/16	1	106.50	1	107.50	107.50	0	5,740	0.00%
2023/01/13	2	108.50	1	109.50	107.00	1	5,815	0.02%
2023/01/12	0	0.00	1	110.00	109.50	-1	5,908	-0.02%
2023/01/11	9	110.50	0	0.00	110.50	9	5,982	0.15%
2023/01/10	2	109.25	3	110.33	109.50	-1	6,087	-0.02%
2023/01/09	2	109.50	0	0.00	110.50	2	6,199	0.03%
2023/01/06	4	107.25	2	107.50	107.50	2	6,241	0.03%
2023/01/05	4	110.00	3	110.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/26	1	111.00	1	110.50	111.50	0	7,356	0.00%
2022/12/22	0	0.00	2.5	112.11	113.00	-2.5	7,479	-0.03%
2022/12/21	4	109.38	0	0.00	109.00	4	7,492	0.05%
2022/12/20	2	111.50	2	113.50	111.50	0	7,465	0.00%
2022/12/19	4	111.50	0	0.00	112.00	4	7,423	0.05%
2022/12/16	2	115.50	2	115.50	115.00	0	7,354	0.00%
2022/12/15	1	117.50	0	0.00	116.50	1	7,274	0.01%
2022/12/14	0	0.00	2	116.00	116.00	-2	7,307	-0.03%
2022/12/12	3	114.67	1	116.00	114.50	2	7,364	0.03%
2022/12/09	3	115.00	7	114.93	115.50	-4	7,331	-0.05%
2022/12/08	3	112.67	3.1	111.85	113.50	-0.1	7,301	0.00%
2022/12/07	9.2	115.72	9	114.33	112.50	0.2	7,291	0.00%
2022/12/06	17	125.91	9	125.44	124.00	8	7,067	0.11%
2022/12/05	5	125.40	28	126.05	127.00	-23	6,830	-0.34%
2022/12/02	3	116.50	1	116.00	115.50	2	6,412	0.03%
2022/12/01	0	0.00	4	114.00	114.50	-4	6,418	-0.06%
2022/11/30	3	112.67	5	112.90	113.00	-2	6,380	-0.03%
2022/11/29	1	112.50	0	0.00	112.00	1	6,350	0.02%
2022/11/28	1	111.50	4	110.88	111.50	-3	6,341	-0.05%
2022/11/25	2	109.50	1	110.50	109.00	1	6,329	0.02%
2022/11/24	8	110.19	5.2	111.06	111.00	2.9	6,331	0.05%
2022/11/23	35	109.97	34	108.75	110.00	1	6,288	0.02%
2022/11/22	4	107.00	4	106.38	106.00	0	6,203	0.00%
2022/11/21	1	104.00	4.1	104.02	104.00	-3.1	6,102	-0.05%
2022/11/18	5	103.20	1	104.50	102.00	4	6,164	0.07%
2022/11/17	0	0.00	2	103.00	103.00	-2	6,154	-0.03%
2022/11/16	0	102.00	3	102.50	102.00	-3	6,146	-0.05%
2022/11/15	5.1	102.11	0.2	101.25	102.00	4.9	6,109	0.08%
2022/11/14	7.1	104.47	8	106.91	104.50	-0.9	6,180	-0.01%
2022/11/11	13	111.00	20.2	111.07	110.00	-7.2	6,032	-0.12%
2022/11/07	3	107.83	2	107.50	107.50	1	6,090	0.02%
2022/11/04	0	0.00	1.1	105.95	106.00	-1.1	6,176	-0.02%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	2	104.00	2.5	104.00	104.00	-0.5	6,677	-0.01%
2022/11/01	2	102.50	2	102.50	102.50	0	6,835	0.00%
2022/10/31	1	102.00	1	103.00	102.00	0	7,005	0.00%
2022/10/28	3	101.33	5	101.04	101.00	-2	7,098	-0.03%
2022/10/27	8	99.68	7.3	98.47	99.90	0.8	7,025	0.01%
2022/10/26	0	0.00	1	93.90	93.60	-1	6,961	-0.01%
2022/10/25	5	93.76	2	94.85	94.50	3	7,021	0.04%
2022/10/24	14	97.81	16	96.88	96.30	-2	7,034	-0.03%
2022/10/21	4	96.55	1	97.50	95.40	3	7,232	0.04%
2022/10/20	1.6	98.31	1	99.40	98.80	0.6	7,298	0.01%
2022/10/19	1	101.50	2	102.25	100.50	-1	7,443	-0.01%
2022/10/18	3	100.63	1	104.00	101.50	2	7,728	0.03%
2022/10/17	5.2	100.02	5	101.06	101.50	0.2	7,676	0.00%
2022/10/14	6	107.67	4	106.00	105.00	2	7,668	0.03%
2022/10/13	7	107.93	3	108.00	103.50	4	7,679	0.05%
2022/10/12	25	105.94	23.2	107.01	107.00	1.8	7,677	0.02%
2022/10/11	2.3	104.47	5.2	104.44	104.00	-2.9	7,667	-0.04%
2022/10/07	8.3	112.27	3	111.50	110.50	5.3	7,651	0.07%
2022/10/06	14	115.32	7	115.43	116.00	7	7,630	0.09%
2022/10/05	4	118.25	10.1	120.30	119.50	-6.1	7,570	-0.08%
2022/10/04	5	111.80	9.1	111.84	114.00	-4.1	7,428	-0.06%
2022/10/03	10	108.45	7	109.21	108.00	3	7,618	0.04%
2022/09/30	13.1	109.72	14	110.36	111.50	-0.9	7,715	-0.01%
2022/09/29	6.1	110.16	3	111.17	108.00	3.1	7,874	0.04%
2022/09/28	1	115.50	1	113.50	109.00	0	7,978	0.00%
2022/09/27	3	116.00	3.3	113.08	116.00	-0.3	7,948	0.00%
2022/09/23	9	115.61	1	116.00	115.50	8	8,156	0.10%
2022/09/22	11	116.36	12	114.96	115.00	-1	8,172	-0.01%
2022/09/21	1	118.50	3.3	116.76	116.00	-2.3	8,174	-0.03%
2022/09/20	0	0.00	2	116.50	117.00	-2	8,159	-0.02%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	0.3	113.50	2	114.00	113.50	-1.7	8,157	-0.02%
2022/09/15	22	113.55	21	113.52	113.50	1	8,205	0.01%
2022/09/14	3.1	111.69	6	110.58	113.50	-3	8,289	-0.04%
2022/09/13	28	113.75	26.5	113.38	113.00	1.5	8,435	0.02%
2022/09/12	0	0.00	4.3	110.50	112.00	-4.3	8,485	-0.05%
2022/09/08	5	107.40	4	107.13	107.50	1	8,486	0.01%
2022/09/07	2	105.50	6.4	104.36	105.50	-4.4	8,494	-0.05%
2022/09/06	2	101.76	0	0.00	102.00	2	8,492	0.02%
2022/09/05	2	105.00	2	105.75	103.50	0	8,586	0.00%
2022/09/01	4	105.75	0	0.00	105.50	4	8,692	0.05%
2022/08/31	0	0.00	0.4	107.50	108.50	-0.4	8,743	0.00%
2022/08/30	3	109.16	0	0.00	107.50	3	8,780	0.03%
2022/08/29	4.1	108.00	11	107.68	108.00	-6.9	8,954	-0.08%
2022/08/26	5.2	111.02	5	112.10	113.00	0.2	8,986	0.00%
2022/08/25	2	112.50	3.3	115.45	112.00	-1.3	8,989	-0.01%
2022/08/24	5	118.00	3	117.00	117.00	2	8,989	0.02%
2022/08/23	0	0.00	0.5	117.00	117.50	-0.5	9,067	-0.01%
2022/08/22	2.1	115.05	2	117.50	117.00	0.1	9,174	0.00%
2022/08/19	10	117.45	11	117.14	117.00	-1	9,415	-0.01%
2022/08/18	3	119.33	2	119.00	119.50	1	9,735	0.01%
2022/08/17	4.3	119.08	3	118.33	119.00	1.3	10,238	0.01%
2022/08/16	8.5	120.29	9.4	120.01	119.00	-0.9	10,639	-0.01%
2022/08/15	6	119.33	12	119.58	119.50	-6	10,651	-0.06%
2022/08/12	0.1	116.50	4	117.50	117.50	-3.9	10,695	-0.04%
2022/08/11	0.3	113.50	0	0.00	114.50	0.3	10,707	0.00%
2022/08/10	139.3	113.85	115	115.40	112.50	24.3	10,693	0.23%	大買/大賣/
2022/08/09	6	118.75	21	119.98	119.00	-15	10,339	-0.15%
2022/08/08	6	117.75	7.6	116.68	118.00	-1.6	10,169	-0.02%
2022/08/05	25	112.70	19	112.03	112.50	6	10,008	0.06%
2022/08/04	4	113.37	5	112.10	113.00	-1	9,857	-0.01%
2022/08/03	5	114.40	7	115.14	115.00	-2	9,804	-0.02%
2022/08/02	0	0.00	4.1	113.88	115.00	-4.1	9,884	-0.04%
2022/08/01	5.4	116.85	0	0.00	115.50	5.4	9,904	0.05%
2022/07/29	2	118.00	8	118.44	118.00	-6	9,828	-0.06%
2022/07/28	3	117.83	7	117.14	117.00	-4	9,825	-0.04%
2022/07/27	2	115.25	5.5	115.14	116.00	-3.5	9,627	-0.04%
2022/07/26	16	113.59	16.1	113.59	114.00	-0.1	9,545	0.00%
2022/07/25	17	108.88	15	110.87	112.50	2	9,366	0.02%
2022/07/22	1.2	105.42	1	104.48	104.50	0.1	9,081	0.00%
2022/07/21	1	103.00	4	104.00	105.50	-3	9,142	-0.03%
2022/07/20	0	105.00	12	104.63	105.00	-12	9,118	-0.13%
2022/07/19	2	105.00	10	104.85	105.00	-8	9,191	-0.09%
2022/07/18	8	103.50	5	103.50	104.00	3	9,222	0.03%
2022/07/15	5.5	101.59	4	101.13	101.00	1.5	9,329	0.02%
2022/07/14	3.5	99.76	4	99.25	101.00	-0.5	9,371	-0.01%
2022/07/13	6	98.03	12	98.43	96.80	-6	9,530	-0.06%
2022/07/12	4	95.83	5	95.88	96.00	-1	9,385	-0.01%
2022/07/11	11	98.23	4	97.33	98.40	7	9,361	0.07%
2022/07/08	6	95.23	1	96.10	96.10	5	9,174	0.05%
2022/07/07	27	85.87	23	86.53	87.40	4	9,072	0.04%
2022/07/06	20	84.05	17	84.16	82.60	3	8,964	0.03%
2022/07/05	0	0.00	3	86.60	87.20	-3	9,052	-0.03%
2022/07/04	3	85.20	3	85.27	85.30	0	9,143	0.00%
2022/07/01	2	89.00	3	90.83	86.90	-1	9,169	-0.01%
2022/06/30	6	93.60	2.4	93.30	93.10	3.6	9,079	0.04%
2022/06/29	0	0.00	7	96.76	97.10	-7	9,182	-0.08%
2022/06/27	0	0.00	6	98.92	99.90	-6	10,427	-0.06%
2022/06/24	2	95.05	1.2	94.76	95.40	0.8	10,640	0.01%
2022/06/23	1	92.60	3	93.83	93.90	-2	10,989	-0.02%
2022/06/22	4	96.38	8	95.70	92.60	-4	11,371	-0.04%
2022/06/21	6	97.03	4	97.48	98.10	2	11,436	0.02%
2022/06/20	5	100.20	3	99.40	98.00	2	11,817	0.02%
2022/06/17	2	104.00	3	103.83	103.00	-1	12,397	-0.01%
2022/06/16	2	105.75	11	105.36	103.50	-9	12,956	-0.07%
2022/06/15	0	0.00	2	106.25	106.00	-2	13,337	-0.01%
2022/06/14	9.1	105.97	5	105.60	108.00	4.1	13,563	0.03%
2022/06/13	0	0.00	1	103.00	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/08	0	107.00	0	0.00	107.50	0	14,810	0.00%
2022/06/07	1	107.00	2	107.25	108.00	-1	15,523	-0.01%
2022/06/06	3	110.67	3.2	110.50	111.00	-0.2	15,767	0.00%
2022/06/02	7	113.14	6	112.33	112.00	1	16,055	0.01%
2022/06/01	4.4	113.34	6	112.33	112.50	-1.6	16,225	-0.01%
2022/05/31	4.1	113.35	3.3	113.39	113.00	0.9	16,439	0.01%
2022/05/30	7.2	114.29	3	113.83	114.50	4.2	16,554	0.03%
2022/05/27	37.1	115.51	8	114.25	113.50	29.1	16,680	0.17%
2022/05/26	32	118.05	21	118.26	117.00	11	16,551	0.07%
2022/05/25	12	117.21	15	116.70	118.00	-3	16,330	-0.02%
2022/05/24	31.3	114.33	29	113.05	109.00	2.3	16,110	0.01%
2022/05/23	7	110.86	8	111.75	112.00	-1	16,307	-0.01%
2022/05/20	19.1	110.67	15	109.60	109.50	4.1	16,605	0.02%
2022/05/19	7	107.29	11	108.86	111.00	-4	16,725	-0.02%
2022/05/18	2	107.50	3	109.00	109.00	-1	17,036	-0.01%
2022/05/17	2	105.49	1	104.50	105.00	1	17,376	0.01%
2022/05/16	15	107.50	15	105.00	104.50	0	17,465	0.00%
2022/05/13	1	104.00	1	104.50	105.00	0	17,601	0.00%
2022/05/12	6	103.17	6	102.58	102.00	0	17,747	0.00%
2022/05/11	2	105.00	1	106.00	103.50	1	18,072	0.01%
2022/05/10	6	104.17	5	104.60	105.50	1	18,149	0.01%
2022/05/09	12	101.63	4	103.00	101.00	8	18,376	0.04%
2022/05/06	3	105.50	2	105.00	105.50	1	18,654	0.01%
2022/05/05	2	108.00	2.5	108.70	108.00	-0.5	18,938	0.00%
2022/05/04	10	106.20	10	104.50	105.00	0	19,012	0.00%
2022/05/03	2	107.00	4.2	106.04	106.00	-2.2	19,277	-0.01%
2022/04/29	3	106.33	3	105.00	104.50	0	19,729	0.00%
2022/04/27	1	104.50	1	102.00	104.00	0	21,072	0.00%
2022/04/26	0	0.00	1	104.50	103.00	-1	21,428	0.00%
2022/04/25	1	106.50	1	105.50	105.00	0	21,669	0.00%
2022/04/22	5	107.00	2	111.00	107.00	3	21,647	0.01%
2022/04/21	6	111.42	26	111.81	113.50	-20	21,616	-0.09%
2022/04/20	5	108.30	5	107.60	107.50	0	21,379	0.00%
2022/04/19	15	107.93	8	108.31	106.00	7	21,257	0.03%
2022/04/18	1	103.50	15.1	104.34	103.50	-14.1	20,999	-0.07%
2022/04/15	5	105.70	4	107.13	104.50	1	20,972	0.00%
2022/04/14	4	108.50	6	107.67	108.00	-2	20,931	-0.01%
2022/04/13	9	105.61	4	105.88	105.50	5	20,946	0.02%
2022/04/12	8	107.13	4	106.88	105.50	4	20,977	0.02%
2022/04/11	9	106.67	27	108.61	106.50	-18	20,947	-0.09%
2022/04/08	16	112.56	10	111.70	112.00	6	20,789	0.03%
2022/04/07	16	115.09	19	112.34	111.00	-3	20,651	-0.01%
2022/04/06	4	113.12	8	113.31	113.00	-4	20,526	-0.02%
2022/04/01	15	114.30	6.5	114.08	114.50	8.5	20,440	0.04%
2022/03/31	13	118.42	13	118.35	116.50	0	20,269	0.00%
2022/03/30	48	120.97	61.1	122.33	117.00	-13.1	19,995	-0.07%
2022/03/29	20	119.55	29	118.24	116.50	-9	19,004	-0.05%
2022/03/28	34	116.93	44	117.89	119.00	-10	18,706	-0.05%
2022/03/25	13	111.90	8	114.00	117.00	5	18,350	0.03%
2022/03/24	18	112.25	18	111.92	111.50	0	17,934	0.00%
2022/03/23	77	117.68	69	115.70	115.00	8	17,788	0.04%
2022/03/22	72	116.64	75	116.95	118.00	-3	17,269	-0.02%
2022/03/21	22.6	112.04	20	112.68	112.50	2.6	16,587	0.02%
2022/03/18	22.1	108.78	17	108.15	110.00	5.1	15,987	0.03%
2022/03/17	12	106.29	23	106.09	106.50	-11	15,551	-0.07%
2022/03/16	22	107.23	15	105.60	106.00	7	15,400	0.05%
2022/03/15	12.1	111.60	12	112.50	106.00	0.1	15,788	0.00%
2022/03/14	7	121.21	1	123.00	117.00	6	15,461	0.04%
2022/03/11	25.4	121.91	24	122.63	122.50	1.4	15,218	0.01%
2022/03/10	46.1	120.88	46.4	120.39	119.50	-0.3	14,819	0.00%
2022/03/09	25	110.30	30	114.07	116.00	-5	14,134	-0.04%
2022/03/08	16	107.41	11	107.59	105.50	5	13,742	0.04%
2022/03/07	12	107.00	19	108.00	105.50	-7	13,508	-0.05%
2022/03/04	21.1	114.31	16	114.09	113.00	5.1	13,440	0.04%
2022/03/03	15	110.63	58	113.46	112.00	-43	13,288	-0.32%
2022/03/02	17	109.21	23.5	109.44	108.50	-6.5	13,178	-0.05%
2022/03/01	12	110.79	11	111.50	111.00	1	13,077	0.01%
2022/02/25	67	111.57	9	111.78	110.00	58	13,177	0.44%
2022/02/24	39	113.15	18	113.14	113.00	21	13,279	0.16%
2022/02/23	49	115.34	34	114.71	114.50	15	13,465	0.11%
2022/02/22	17	110.56	11	111.41	110.00	6	13,330	0.05%
2022/02/21	21.2	112.02	7	111.43	110.00	14.2	13,121	0.11%
2022/02/18	14.5	110.78	9	112.83	114.00	5.5	12,934	0.04%
2022/02/17	10	108.95	12	110.96	112.50	-2	12,625	-0.02%
2022/02/16	5	104.50	7	103.14	103.00	-2	12,365	-0.02%
2022/02/15	6	105.92	3	104.50	103.00	3	12,811	0.02%
2022/02/14	4	106.00	7	105.79	105.50	-3	13,044	-0.02%
2022/02/11	36	106.63	34	105.78	106.00	2	13,289	0.02%
2022/02/10	7.1	104.21	12	104.63	104.00	-5	13,683	-0.04%
2022/02/09	16	103.94	27	104.43	106.00	-11	13,551	-0.08%
2022/02/08	19.1	98.79	23	100.01	101.50	-3.9	13,291	-0.03%
2022/02/07	18.1	92.76	9	94.34	95.40	9.1	12,990	0.07%
2022/01/26	9	91.86	7	92.33	92.80	2	12,748	0.02%
2022/01/25	14	93.97	11	93.52	92.30	3	12,853	0.02%
2022/01/24	40	96.44	28	97.12	95.00	12	12,721	0.09%
2022/01/21	35.1	99.58	37.1	99.40	99.20	-2	12,384	-0.02%
2022/01/20	35.1	96.07	30	97.00	98.00	5.1	11,863	0.04%
2022/01/19	16	93.53	36.5	94.36	95.70	-20.5	11,540	-0.18%
2022/01/18	8.5	90.59	29	91.22	91.20	-20.5	11,474	-0.18%
2022/01/17	7	88.63	9	88.47	89.20	-2	11,991	-0.02%
2022/01/14	11	83.83	5.1	83.25	83.90	5.9	13,041	0.05%
2022/01/13	0	86.80	0	0.00	86.10	0	13,178	0.00%
2022/01/12	1	86.21	3	87.00	87.00	-2	13,220	-0.02%
2022/01/11	1	86.80	3	88.07	86.90	-2	13,280	-0.02%
2022/01/10	2	87.20	2	87.40	87.40	0	13,273	0.00%
2022/01/07	9	86.46	4	86.90	86.30	5	13,285	0.04%
2022/01/06	2	88.35	0	0.00	89.50	2	13,263	0.02%
2022/01/05	0	89.00	2	89.40	90.20	-2	13,306	-0.01%
2022/01/04	12	89.78	11.2	88.93	88.80	0.8	13,290	0.01%
2022/01/03	7	89.84	11	89.86	89.00	-4	13,260	-0.03%
2021/12/30	0	0.00	20	88.30	88.20	-20	13,268	-0.15%
2021/12/29	2	89.00	5	88.34	88.70	-3	13,371	-0.02%
2021/12/28	20	88.50	1	88.30	87.70	19	13,504	0.14%
2021/12/24	0	0.00	2	88.25	87.70	-2	13,957	-0.01%
2021/12/23	3	87.10	0	0.00	87.00	3	14,098	0.02%
2021/12/21	1	85.30	4	86.15	86.00	-3	14,801	-0.02%
2021/12/20	3	86.23	0	0.00	85.10	3	15,089	0.02%
2021/12/17	2	87.15	2	88.50	86.90	0	15,701	0.00%
2021/12/16	3.2	88.94	1	89.20	89.20	2.2	16,278	0.01%
2021/12/14	1	86.70	1	87.20	87.00	0	16,959	0.00%
2021/12/13	2	88.25	1	89.00	89.10	1	17,018	0.01%
2021/12/10	3	88.00	17	88.11	87.80	-14	16,987	-0.08%
2021/12/09	35.1	92.29	68.1	92.24	88.70	-33	16,870	-0.20%
2021/12/08	0	0.00	3	88.63	89.30	-3	16,151	-0.02%
2021/12/07	3	88.23	0	0.00	87.60	3	16,191	0.02%
2021/12/06	30	88.26	5	89.22	89.20	25	16,177	0.15%
2021/12/03	1	87.90	16	88.11	87.70	-15	16,217	-0.09%
2021/12/02	27	87.61	39	87.74	86.00	-12	16,447	-0.07%
2021/12/01	11	88.45	7	88.87	88.50	4	16,551	0.02%
2021/11/30	4	87.48	9.1	88.10	88.40	-5.1	16,673	-0.03%
2021/11/29	1	86.80	12	84.60	86.50	-11	16,724	-0.07%
2021/11/26	2	85.15	2	85.05	85.40	0	16,819	0.00%
2021/11/25	7	85.89	3	86.07	85.80	4	16,717	0.02%
2021/11/24	32	89.08	26	89.20	87.30	6	16,584	0.04%
2021/11/23	18.1	89.73	17	89.43	89.50	1.1	16,358	0.01%
2021/11/22	48	88.45	46.2	89.26	88.40	1.8	15,994	0.01%
2021/11/19	38.3	87.52	46.1	88.11	87.60	-7.8	15,509	-0.05%
2021/11/18	8	84.10	2	84.60	83.50	6	15,085	0.04%
2021/11/17	1.1	81.88	7	82.36	82.50	-5.9	14,939	-0.04%
2021/11/16	0	0.00	5	81.40	82.00	-5	14,907	-0.03%
2021/11/15	1	81.10	0	0.00	81.20	1	14,880	0.01%
2021/11/12	36.8	83.49	10	83.95	81.50	26.8	14,743	0.18%
2021/11/11	20.3	90.59	25.1	89.95	89.40	-4.8	14,245	-0.03%
2021/11/10	10	86.91	3	87.03	88.40	7	14,017	0.05%
2021/11/09	55.1	86.43	62.1	86.02	87.50	-7	13,647	-0.05%
2021/11/08	2	80.40	0	0.00	80.40	2	12,955	0.02%
2021/11/04	2	81.25	0	0.00	80.10	2	13,254	0.02%
2021/11/03	3	81.00	1	81.40	81.30	2	13,560	0.01%
2021/11/02	3	80.23	11	83.75	80.20	-8	13,624	-0.06%
2021/11/01	17.1	83.26	16	82.23	82.20	1.1	13,410	0.01%
2021/10/29	4	81.98	25	82.24	82.90	-21	13,341	-0.16%
2021/10/28	41	82.53	24	81.85	81.00	17	13,297	0.13%
2021/10/27	20	80.96	12.2	81.52	82.10	7.8	13,022	0.06%
2021/10/26	39	81.38	44	81.41	82.10	-5	12,753	-0.04%
2021/10/25	56	84.92	34.2	84.83	84.30	21.8	12,388	0.18%
2021/10/22	45.4	83.72	157.1	81.02	85.00	-111.7	11,636	-0.96%	大賣/鉅額交易
2021/10/21	6	78.05	17	76.99	77.30	-11	10,514	-0.10%
2021/10/20	2	75.50	1	75.20	75.50	1	10,320	0.01%
2021/10/19	6	75.42	9	75.16	75.60	-3	10,344	-0.03%
2021/10/15	3	73.00	4	72.85	72.90	-1	10,439	-0.01%
2021/10/14	8	71.83	4	72.13	71.40	4	10,632	0.04%
2021/10/13	1	74.89	1	74.40	71.80	0	10,700	0.00%
2021/10/12	12	73.38	1	75.10	73.00	11	10,765	0.10%
2021/10/08	4	76.25	1	75.60	75.90	3	10,816	0.03%
2021/10/07	1	75.60	0	0.00	76.50	1	10,886	0.01%
2021/10/06	20	75.53	20	74.04	73.80	0	11,078	0.00%
2021/10/05	3	73.40	2	75.00	75.60	1	11,232	0.01%
2021/10/04	6	74.27	6	74.15	73.60	0	11,267	0.00%
2021/10/01	60.2	75.91	25	73.89	73.60	35.2	11,609	0.30%
2021/09/30	6	78.68	5	79.08	79.20	1	11,868	0.01%
2021/09/29	9	79.90	14	78.83	79.00	-5	11,895	-0.04%
2021/09/28	96	81.57	67	80.80	79.80	29	11,976	0.24%
2021/09/27	18	84.18	28	84.32	84.30	-10	11,730	-0.09%
2021/09/24	35	83.33	37	83.16	83.70	-2	11,591	-0.02%
2021/09/23	73.1	81.44	82.1	81.11	83.30	-9	11,156	-0.08%
2021/09/22	54.1	79.01	26.2	79.59	79.80	28	10,860	0.26%
2021/09/17	22	77.65	38.1	77.96	78.80	-16.1	10,794	-0.15%
2021/09/16	0	0.00	15	75.51	76.30	-15	10,785	-0.14%
2021/09/15	0.1	74.50	0.2	74.33	73.90	-0.1	11,133	0.00%
2021/09/14	6	75.22	7	75.01	74.70	-1	11,581	-0.01%
2021/09/13	6	75.78	2	75.25	74.30	4	12,616	0.03%
2021/09/10	16	75.18	2	75.35	75.30	14	13,771	0.10%
2021/09/09	3	74.80	7	74.80	75.10	-4	14,436	-0.03%
2021/09/08	4	74.28	9	73.79	73.50	-5	14,454	-0.03%
2021/09/07	14.1	77.08	32	76.81	76.60	-18	14,388	-0.12%
2021/09/06	26	76.50	31	76.51	76.40	-5	14,153	-0.04%
2021/09/03	54.1	76.07	12.5	75.93	75.30	41.6	14,045	0.30%
2021/09/02	66.1	74.55	68	74.44	74.90	-1.9	14,085	-0.01%
2021/09/01	27	72.90	28	72.91	73.10	-1	14,587	-0.01%
2021/08/31	0	0.00	1	69.80	69.50	-1	15,460	-0.01%
2021/08/27	0	0.00	2	69.10	69.00	-2	15,842	-0.01%
2021/08/26	4	69.60	3	69.83	69.80	1	15,894	0.01%
2021/08/25	1	70.50	0	0.00	70.50	1	16,004	0.01%
2021/08/24	2	70.49	8	69.79	69.80	-6	16,100	-0.04%
2021/08/23	10	72.31	0	0.00	72.40	10	16,291	0.06%
2021/08/20	1	70.30	4	70.73	70.90	-3	16,409	-0.02%
2021/08/19	53	70.99	53	70.53	69.80	0	16,604	0.00%
2021/08/18	3	69.83	0.1	68.40	70.70	2.9	16,603	0.02%
2021/08/17	2.1	68.63	4	67.98	67.80	-2	16,693	-0.01%
2021/08/16	0.1	68.50	0.3	68.69	69.50	-0.3	16,721	0.00%
2021/08/13	1	72.09	0	0.00	71.00	1	16,674	0.01%
2021/08/12	2	72.30	1	72.50	72.50	1	16,647	0.01%
2021/08/11	13	72.28	5	73.32	72.30	8	16,658	0.05%
2021/08/10	18.6	73.48	4	72.18	73.00	14.6	16,637	0.09%
2021/08/09	44.5	77.28	42	78.50	76.80	2.5	16,444	0.02%
2021/08/06	1	78.70	4	78.55	79.40	-3	16,208	-0.02%
2021/08/05	9	76.83	8	76.84	76.80	1	16,215	0.01%
2021/08/04	2	78.30	1	78.00	77.80	1	16,376	0.01%
2021/08/03	3	76.43	5.2	76.54	77.70	-2.2	16,493	-0.01%
2021/08/02	2	74.15	0	0.00	75.00	2	16,477	0.01%
2021/07/30	1	74.10	2.1	73.81	75.20	-1.1	16,684	-0.01%
2021/07/29	1	75.30	2	74.30	74.90	-1	16,839	-0.01%
2021/07/28	6	72.80	5	73.12	74.80	1	17,040	0.01%
2021/07/27	1	75.90	11	74.95	75.10	-10	17,077	-0.06%
2021/07/26	3	75.67	0	0.00	75.60	3	17,193	0.02%
2021/07/23	0	0.00	1	76.50	74.80	-1	17,292	-0.01%
2021/07/22	3	75.33	3	75.57	75.00	0	17,352	0.00%
2021/07/21	2	76.45	11	74.90	74.60	-9	17,580	-0.05%
2021/07/20	23	75.03	20	75.15	75.30	3	17,663	0.02%
2021/07/19	9	77.87	11	77.73	77.70	-2	17,492	-0.01%
2021/07/16	22.1	79.53	29	79.49	79.30	-7	17,445	-0.04%
2021/07/15	7.1	79.34	12	79.42	79.10	-4.9	17,289	-0.03%
2021/07/14	15.2	80.61	10	80.49	80.50	5.2	17,237	0.03%
2021/07/13	21	80.19	41	81.36	79.80	-20	17,153	-0.12%
2021/07/12	16.2	78.67	12	78.83	79.00	4.2	16,887	0.02%
2021/07/09	32	80.65	8	80.96	80.40	24	16,634	0.14%
2021/07/08	41	82.96	38.5	82.83	82.70	2.5	16,545	0.02%
2021/07/07	25	81.89	35.3	81.82	82.10	-10.3	16,131	-0.06%
2021/07/06	32	78.54	15.2	78.04	77.60	16.9	15,659	0.11%
2021/07/05	9.1	79.87	8	80.40	79.00	1.1	15,786	0.01%
2021/07/02	10.1	78.29	8.1	78.42	78.70	2	15,915	0.01%
2021/07/01	0.1	80.00	1.2	81.14	79.50	-1	15,787	-0.01%
2021/06/30	9	80.77	12	81.14	80.70	-3	15,668	-0.02%
2021/06/29	9	80.37	4	82.75	81.00	5	15,594	0.03%
2021/06/28	48.1	81.22	24	82.07	81.10	24.1	15,419	0.16%
2021/06/25	34.1	81.98	33.1	80.24	80.70	1	15,092	0.01%
2021/06/24	16	84.59	9	83.02	82.30	7	14,843	0.05%
2021/06/23	24.1	82.20	29.1	81.61	82.00	-5	14,480	-0.03%
2021/06/22	30.4	83.71	27	83.12	82.00	3.4	14,077	0.02%
2021/06/21	58.1	78.68	74.1	78.91	82.00	-16	13,136	-0.12%
2021/06/18	56.2	74.26	60.1	75.64	77.20	-3.8	12,122	-0.03%
2021/06/17	3.1	70.67	3	69.90	70.70	0.1	11,358	0.00%
2021/06/16	3	70.63	0	0.00	69.90	3	11,289	0.03%
2021/06/15	1	70.00	1	70.60	70.90	0	11,253	0.00%
2021/06/11	6	71.10	5	70.30	70.30	1	11,191	0.01%
2021/06/10	23.2	71.33	9	71.10	71.60	14.2	11,122	0.13%
2021/06/09	90.1	72.88	84	72.66	71.10	6.1	10,849	0.06%
2021/06/08	41.2	75.39	55	76.22	75.20	-13.8	10,195	-0.14%
2021/06/07	24	73.54	13	72.35	72.00	11	9,144	0.12%
2021/06/04	1	70.60	0	0.00	70.30	1	8,890	0.01%
2021/06/03	0	0.00	2	72.60	72.70	-2	8,864	-0.02%
2021/06/02	1	71.50	3	71.87	71.60	-2	8,812	-0.02%
2021/06/01	1	73.70	6	72.63	72.40	-5	8,693	-0.06%
2021/05/31	4	73.73	12	73.13	73.40	-8	8,592	-0.09%
2021/05/28	3	71.23	7.2	71.72	71.60	-4.2	8,360	-0.05%
2021/05/27	5	70.62	11	70.57	70.30	-6	8,232	-0.07%
2021/05/25	2	68.40	20	68.58	68.00	-18	8,104	-0.22%
2021/05/24	4	65.08	6.1	66.01	66.70	-2.1	7,970	-0.03%
2021/05/21	9.1	63.68	7	64.29	64.90	2.1	7,908	0.03%
2021/05/20	0	0.00	0.2	61.80	60.90	-0.2	7,816	0.00%
2021/05/19	0	0.00	5	61.12	62.20	-5	7,825	-0.06%
2021/05/18	5	60.90	4	61.40	61.70	1	7,774	0.01%
2021/05/17	6	57.35	6.2	58.64	57.00	-0.2	7,724	0.00%
2021/05/14	0.1	60.00	2	60.95	60.30	-1.9	7,623	-0.02%
2021/05/13	5.1	54.05	7	57.21	58.30	-2	7,523	-0.03%
2021/05/12	12	60.11	24	59.74	57.60	-12	7,390	-0.16%
2021/05/11	20	65.99	6	65.20	63.80	14	7,200	0.19%
2021/05/10	5	69.22	3	69.23	69.20	2	7,016	0.03%
2021/05/07	6	69.65	2	70.85	69.90	4	6,945	0.06%
2021/05/06	1	70.70	7	69.20	69.30	-6	6,817	-0.09%
2021/05/05	0	0.00	44	70.45	69.20	-44	6,649	-0.66%
2021/05/04	2	66.10	4	66.60	67.60	-2	6,458	-0.03%
2021/05/03	26	70.81	20.4	69.35	68.10	5.6	6,366	0.09%
2021/04/29	6.2	71.19	2	72.00	71.20	4.2	6,258	0.07%
2021/04/28	12.2	70.59	16	70.71	71.70	-3.8	6,246	-0.06%
2021/04/27	18.2	71.09	26	70.76	70.50	-7.8	6,318	-0.12%
2021/04/26	1.2	68.27	20	69.06	69.60	-18.8	6,166	-0.30%
2021/04/23	12	66.75	2	66.75	66.60	10	6,249	0.16%
2021/04/22	23	67.72	15	67.82	66.60	8	6,534	0.12%
2021/04/21	4	69.23	21	69.22	69.10	-17	7,234	-0.23%
2021/04/20	3	69.40	1	70.20	69.90	2	7,608	0.03%
2021/04/19	7	68.36	1	69.10	69.20	6	7,852	0.08%
2021/04/16	5	68.70	0	0.00	68.40	5	7,881	0.06%
2021/04/15	0	0.00	1.1	68.41	68.30	-1.1	8,132	-0.01%
2021/04/14	22	68.07	22	67.33	67.80	0	8,175	0.00%
2021/04/13	21	69.90	6	69.47	69.10	15	8,190	0.18%
2021/04/12	28	69.41	17.7	69.13	68.70	10.3	8,233	0.13%
2021/04/09	24	70.29	20	70.05	69.50	4	8,411	0.05%
2021/04/08	7.7	71.13	17.4	71.72	72.40	-9.7	8,130	-0.12%
2021/04/07	6	68.45	12	68.88	68.90	-6	7,746	-0.08%
2021/04/06	3	67.40	1	67.40	67.70	2	7,634	0.03%
2021/04/01	7	68.33	3.4	68.77	67.40	3.6	7,628	0.05%
2021/03/31	5	67.18	10	67.57	68.20	-5	7,490	-0.07%
2021/03/30	5	66.68	0	0.00	66.70	5	7,394	0.07%
2021/03/29	2	66.50	16	66.91	66.50	-14	7,363	-0.19%
2021/03/26	10	67.37	10	67.00	67.20	0	7,317	0.00%
2021/03/25	2	67.15	9.1	67.22	67.20	-7.1	7,256	-0.10%
2021/03/24	4.1	66.96	2	67.15	66.20	2.1	7,234	0.03%
2021/03/23	5	67.40	8	67.69	67.80	-3	7,203	-0.04%
2021/03/22	12	65.64	0	0.00	65.50	12	7,134	0.17%
2021/03/19	4	64.55	0	0.00	64.80	4	7,195	0.06%
2021/03/18	0	0.00	5	64.62	65.20	-5	7,232	-0.07%
2021/03/17	0	0.00	3	64.33	64.40	-3	7,289	-0.04%
2021/03/16	2	63.75	0	0.00	63.80	2	7,470	0.03%
2021/03/15	6	63.53	5	63.80	63.60	1	7,609	0.01%
2021/03/12	19	63.83	7	64.09	64.20	12	7,722	0.16%
2021/03/11	6	62.17	0	0.00	63.00	6	7,805	0.08%
2021/03/10	3	61.57	0	0.00	61.30	3	7,857	0.04%
2021/03/09	10	62.06	2	61.30	61.40	8	7,927	0.10%
2021/03/08	2	64.10	0	63.30	63.20	2	8,023	0.02%
2021/03/05	3	63.80	0	0.00	63.70	3	8,172	0.04%
2021/03/04	3	64.20	0	0.00	64.50	3	8,237	0.04%
2021/03/03	1	64.70	0	0.00	65.50	1	8,315	0.01%
2021/03/02	2	66.00	0	0.00	65.60	2	8,419	0.02%
2021/02/26	4	67.00	3	67.87	66.40	1	8,549	0.01%
2021/02/25	1	68.10	10	67.60	66.90	-9	8,558	-0.11%
2021/02/24	5	67.40	6	67.00	66.80	-1	8,717	-0.01%
2021/02/23	0	0.00	10	67.70	68.20	-10	9,257	-0.11%
2021/02/22	7	68.06	3	68.70	68.70	4	9,584	0.04%
2021/02/19	1	68.40	4	68.38	68.30	-3	9,872	-0.03%
2021/02/18	1	66.40	5	67.52	67.60	-4	10,254	-0.04%
2021/02/17	3	66.07	8	66.40	66.90	-5	10,855	-0.05%
2021/02/05	3	64.40	7	64.59	64.40	-4	11,866	-0.03%
2021/02/04	4	64.65	0	0.00	64.30	4	12,974	0.03%
2021/02/03	2	65.80	0	0.00	65.40	2	13,374	0.01%
2021/02/02	4	65.58	0	0.00	65.90	4	13,777	0.03%
2021/02/01	9	64.78	0	0.00	65.20	9	14,253	0.06%
2021/01/29	2.2	66.69	5	67.14	65.90	-2.8	14,457	-0.02%
2021/01/28	7	66.90	0	0.00	66.10	7	14,525	0.05%
2021/01/27	6	68.58	6	67.97	68.80	0	14,495	0.00%
2021/01/26	1	68.40	0	0.00	68.30	1	14,520	0.01%
2021/01/25	3	69.67	0	0.00	69.60	3	14,546	0.02%
2021/01/22	3	68.77	5	69.58	70.20	-2	14,602	-0.01%
2021/01/21	1.2	71.38	1	69.00	69.30	0.2	14,671	0.00%
2021/01/20	22	72.50	26	71.43	68.20	-4	14,673	-0.03%
2021/01/19	33	73.68	20	72.51	72.90	13	14,604	0.09%
2021/01/18	84	74.35	70	74.55	73.50	14	14,768	0.09%
2021/01/15	19	74.32	47	74.34	74.70	-28	14,622	-0.19%
2021/01/14	31.1	73.54	55.1	74.81	75.50	-24	14,387	-0.17%
2021/01/13	9	70.33	21	70.85	71.00	-12	13,677	-0.09%
2021/01/12	11	68.49	12	68.71	68.10	-1	13,374	-0.01%
2021/01/11	9	66.82	1	67.00	67.00	8	13,214	0.06%
2021/01/08	7	67.31	14	67.74	67.90	-7	13,389	-0.05%
2021/01/07	0	0.00	5	65.30	65.40	-5	13,648	-0.04%
2021/01/06	10	65.51	5	64.98	64.30	5	14,153	0.04%
2021/01/05	4	65.45	2	65.60	65.70	2	14,123	0.01%
2021/01/04	13	63.64	12	65.42	67.50	1	14,245	0.01%
2020/12/31	7	66.00	0	0.00	66.10	7	14,178	0.05%
2020/12/30	3	66.73	3	66.50	66.50	0	14,273	0.00%
2020/12/29	2	67.15	3	67.00	67.00	-1	14,523	-0.01%
2020/12/28	12	67.29	19	66.99	66.80	-7	14,671	-0.05%
2020/12/25	3	67.80	0	0.00	67.60	3	14,938	0.02%
2020/12/24	5	68.36	4	68.10	68.60	1	15,244	0.01%
2020/12/23	5	66.78	2	67.50	67.60	3	15,581	0.02%
2020/12/22	4	67.90	2	67.20	66.10	2	16,127	0.01%
2020/12/21	1	66.50	3	66.40	66.70	-2	16,746	-0.01%
2020/12/18	0	0.00	2	67.50	67.40	-2	17,535	-0.01%
2020/12/17	0	0.00	4	68.13	68.10	-4	17,866	-0.02%
2020/12/16	7	67.24	3	68.00	67.10	4	18,054	0.02%
2020/12/15	4	68.63	2	68.45	67.10	2	18,176	0.01%
2020/12/11	4	69.18	3	69.27	69.00	1	18,674	0.01%
2020/12/10	16	69.71	11	68.85	69.00	5	18,797	0.03%
2020/12/09	8	71.64	4	71.55	71.40	4	18,740	0.02%
2020/12/08	11	71.59	12	71.63	72.70	-1	18,731	-0.01%
2020/12/07	7	70.60	1	72.10	70.70	6	18,804	0.03%
2020/12/04	9	71.52	1	71.30	71.00	8	18,833	0.04%
2020/12/03	7	71.21	0	0.00	71.90	7	19,037	0.04%
2020/12/02	4	72.78	2	74.10	72.20	2	19,184	0.01%
2020/12/01	13	72.37	0	0.00	72.50	13	19,539	0.07%
2020/11/30	5	74.26	2	74.35	73.90	3	19,890	0.02%
2020/11/27	7	74.23	1	75.00	75.00	6	20,117	0.03%
2020/11/26	1	74.50	0	75.10	74.80	1	20,501	0.00%
2020/11/25	1	74.90	11	76.32	74.90	-10	21,382	-0.05%
2020/11/24	2	76.75	48	76.35	76.50	-46	21,732	-0.21%
2020/11/23	10	76.59	10	77.04	77.20	0	22,195	0.00%
2020/11/20	112	77.82	61	77.57	76.50	51	22,460	0.23%	大買/
2020/11/19	8	76.91	6	76.62	77.00	2	22,771	0.01%
2020/11/18	33	75.30	45	75.72	75.60	-12	23,466	-0.05%
2020/11/17	37	74.60	33	74.94	73.90	4	24,136	0.02%
2020/11/16	31	77.15	15	76.85	77.30	16	25,310	0.06%
2020/11/13	108	76.81	91	75.93	74.90	17	25,493	0.07%	大買/
2020/11/12	42	74.48	130.8	74.59	77.00	-88.8	24,786	-0.36%	大賣/
2020/11/11	97	71.30	73	69.83	70.00	24	24,383	0.10%
2020/11/10	40	73.22	10	72.43	71.80	30	25,039	0.12%
2020/11/09	48	72.40	59	72.21	71.70	-11	25,864	-0.04%
2020/11/06	34	69.39	24	68.43	68.00	10	26,161	0.04%
2020/11/05	0	0.00	10	69.30	69.00	-10	26,226	-0.04%
2020/11/04	2	66.70	24	68.33	68.40	-22	26,856	-0.08%
2020/11/03	2	66.90	9	67.29	67.30	-7	26,893	-0.03%
2020/11/02	12	66.13	7	66.17	66.10	5	26,996	0.02%
2020/10/30	25	67.42	5	67.16	67.30	20	27,133	0.07%
2020/10/29	18	66.56	16	67.76	68.00	2	27,175	0.01%
2020/10/28	33	68.71	47	68.19	68.10	-14	27,176	-0.05%
2020/10/27	5	70.14	9	70.06	70.10	-4	27,215	-0.01%
2020/10/26	12	71.44	18	71.31	70.70	-6	27,195	-0.02%
2020/10/23	8	69.53	12	69.08	69.60	-4	27,086	-0.01%
2020/10/22	4	67.63	8	67.83	68.00	-4	27,254	-0.01%
2020/10/21	4	69.00	1	69.50	68.60	3	27,374	0.01%
2020/10/20	34	69.95	2	69.20	69.20	32	27,694	0.12%
2020/10/19	2	69.65	7	69.96	70.40	-5	28,158	-0.02%
2020/10/16	12	69.05	17	68.38	68.10	-5	28,794	-0.02%
2020/10/15	34	71.66	9	71.02	70.00	25	29,137	0.09%
2020/10/14	49	73.11	68	72.68	74.50	-19	28,840	-0.07%
2020/10/13	11	69.04	17	69.49	69.90	-6	28,733	-0.02%
2020/10/12	7	69.13	17	69.52	69.80	-10	29,228	-0.03%
2020/10/08	7	68.36	17	68.16	68.00	-10	29,995	-0.03%
2020/10/07	17	69.08	14	68.52	69.20	3	30,206	0.01%
2020/10/06	22	69.15	15	68.46	68.40	7	30,579	0.02%
2020/10/05	9	67.66	28	67.50	68.00	-19	31,163	-0.06%
2020/09/30	10	64.86	16	65.53	67.10	-6	31,334	-0.02%
2020/09/29	11	66.05	12	66.30	66.40	-1	31,472	0.00%
2020/09/28	16	64.92	15	65.65	65.00	1	31,283	0.00%
2020/09/25	39	66.06	62	66.19	65.20	-23	31,030	-0.07%
2020/09/24	108	68.66	83	66.81	65.30	25	30,665	0.08%	大買/
2020/09/23	57	70.84	67	70.63	71.00	-10	30,315	-0.03%
2020/09/22	36	69.16	32	69.56	68.70	4	29,766	0.01%
2020/09/21	17	68.81	23	69.25	68.40	-6	29,502	-0.02%
2020/09/18	24	68.44	23	68.43	67.30	1	29,308	0.00%
2020/09/17	20	68.18	23	68.15	67.60	-3	29,221	-0.01%
2020/09/16	5	66.34	8	66.36	66.40	-3	28,932	-0.01%
2020/09/15	7	66.10	6	65.75	65.30	1	28,897	0.00%
2020/09/14	6	64.10	6	64.42	64.60	0	28,820	0.00%
2020/09/11	6	63.27	18	63.13	62.50	-12	28,735	-0.04%
2020/09/10	11	64.84	3	64.33	64.10	8	28,654	0.03%
2020/09/09	16	64.58	5	64.58	64.20	11	28,507	0.04%
2020/09/08	40	64.12	14	64.49	65.00	26	28,407	0.09%
2020/09/07	19	66.96	23	67.69	66.20	-4	28,177	-0.01%
2020/09/04	18	68.42	25	68.32	68.10	-7	28,119	-0.02%
2020/09/03	20	68.56	28	68.15	67.10	-8	27,748	-0.03%
2020/09/02	30	67.45	24	67.35	67.80	6	27,642	0.02%
2020/09/01	52	67.45	22	67.25	67.20	30	27,412	0.11%
2020/08/31	107	68.79	180.8	68.79	70.20	-73.8	27,002	-0.27%	大買/大賣/
2020/08/28	98	64.63	77.2	64.59	64.60	20.8	26,195	0.08%
2020/08/27	48	68.17	48	68.64	67.40	0	25,895	0.00%
2020/08/26	72	67.94	51	68.07	67.70	21	25,662	0.08%
2020/08/25	84	67.23	107	67.36	68.50	-23	25,463	-0.09%	大賣/
2020/08/24	66	65.73	43	66.12	64.70	23	24,705	0.09%
2020/08/21	72	62.06	115	63.27	63.80	-43	24,012	-0.18%	大賣/
2020/08/20	214	61.05	173	59.10	58.50	41	23,083	0.18%	大買/大賣/
2020/08/19	57	59.92	78	61.11	62.90	-21	21,579	-0.10%
2020/08/18	8	56.80	12	56.88	57.20	-4	20,906	-0.02%
2020/08/17	61	57.12	31	56.99	56.50	30	20,757	0.14%
2020/08/14	114	55.50	100	56.01	56.60	14	20,204	0.07%	大買/
2020/08/13	108	54.82	368	54.94	55.60	-260	19,182	-1.36%	大買/大賣/鉅額交易
2020/08/12	126	47.77	103	49.27	50.60	23	18,005	0.13%	大買/大賣/
2020/08/11	44	46.18	8	46.11	46.05	36	17,380	0.21%
2020/08/10	179	50.79	27	49.13	47.20	152	17,219	0.88%	大買/鉅額交易
2020/08/07	4	46.81	35	47.07	47.05	-31	16,564	-0.19%
2020/08/06	27	46.92	2	46.30	46.55	25	16,500	0.15%
2020/08/05	11	46.88	9	46.75	47.30	2	16,438	0.01%
2020/08/04	6	45.28	6	45.25	45.30	0	16,386	0.00%
2020/08/03	10	46.12	3	46.40	45.85	7	16,611	0.04%
2020/07/31	23	47.18	14	46.58	47.20	9	16,589	0.05%
2020/07/30	2	46.33	5	46.63	46.25	-3	16,571	-0.02%
2020/07/29	12	46.61	19	46.64	46.20	-7	16,763	-0.04%
2020/07/28	10	46.62	9	47.11	46.00	1	16,880	0.01%
2020/07/27	31	48.28	23	47.97	47.95	8	16,831	0.05%
2020/07/24	22	49.59	27	48.96	48.55	-5	16,843	-0.03%
2020/07/23	75	51.50	32	51.47	50.90	43	16,970	0.25%
2020/07/22	13	51.47	60.1	51.08	52.30	-47.1	16,677	-0.28%
2020/07/21	38	48.48	40	48.77	48.30	-2	16,103	-0.01%
2020/07/20	11	46.27	21	45.88	46.90	-10	15,716	-0.06%
2020/07/17	25	46.83	13	46.82	46.45	12	15,672	0.08%
2020/07/16	35	46.64	49	46.75	47.45	-14	15,488	-0.09%
2020/07/15	132	47.21	83	46.82	45.20	49	15,185	0.32%	大買/
2020/07/14	44	45.14	28	45.13	45.00	16	14,389	0.11%
2020/07/13	17.1	44.13	60.1	44.54	45.40	-43	14,459	-0.30%
2020/07/10	64	43.55	135	44.24	42.00	-71	14,131	-0.50%	大賣/
2020/07/09	39	43.01	111	42.94	43.15	-72	13,294	-0.54%	大賣/
2020/07/08	19	42.40	68	42.21	42.60	-49	12,977	-0.38%
2020/07/07	23	40.78	2	40.85	40.60	21	12,567	0.17%
2020/07/06	43	41.30	13	41.36	41.35	30	12,500	0.24%
2020/07/03	52	41.10	20.3	40.92	40.85	31.8	12,477	0.25%
2020/07/02	100	42.14	36	42.25	41.85	64	12,472	0.51%
2020/07/01	10.3	42.73	24	42.63	42.45	-13.8	12,266	-0.11%
2020/06/30	30	41.26	24	41.44	41.75	6	12,036	0.05%
2020/06/29	4	40.75	9	41.02	40.75	-5	11,980	-0.04%
2020/06/24	8	41.11	8	40.99	40.95	0	11,969	0.00%
2020/06/23	7	41.45	5	41.67	41.25	2	11,948	0.02%
2020/06/22	15	41.43	15	41.59	41.25	0	11,901	0.00%
2020/06/19	12	41.86	40	41.72	41.35	-28	11,909	-0.24%
2020/06/18	9	41.42	3	41.47	41.40	6	11,970	0.05%
2020/06/17	3	41.20	26	41.25	40.95	-23	12,031	-0.19%
2020/06/16	7	40.35	2	40.43	40.70	5	12,087	0.04%
2020/06/15	4	39.53	1	39.85	39.40	3	12,332	0.02%
2020/06/12	15	38.45	1	38.95	39.30	14	12,463	0.11%
2020/06/11	22	40.87	5	40.15	39.75	17	12,588	0.14%
2020/06/10	9	40.98	21	41.40	41.70	-12	12,541	-0.10%
2020/06/09	45	41.66	38	41.79	41.00	7	12,650	0.06%
2020/06/08	2	41.30	11	41.27	40.85	-9	12,472	-0.07%
2020/06/05	30	40.61	5	40.98	40.90	25	12,897	0.19%
2020/06/04	31	41.24	12	41.30	40.85	19	13,067	0.15%
2020/06/03	15	41.76	28	41.75	42.10	-13	13,037	-0.10%
2020/06/02	13	41.32	68	41.39	41.70	-55	12,930	-0.43%
2020/06/01	39	39.99	24	39.98	40.55	15	12,683	0.12%
2020/05/29	43	38.50	15	39.58	39.95	28	12,475	0.22%
2020/05/28	24	38.94	90	38.86	38.60	-66	12,399	-0.53%
2020/05/27	22	38.01	0	0.00	37.60	22	12,113	0.18%
2020/05/26	15	38.00	10	37.95	37.90	5	12,229	0.04%
2020/05/25	23	36.99	3	36.55	37.55	20	12,468	0.16%
2020/05/22	49	38.23	79	38.70	37.35	-30	12,402	-0.24%
2020/05/21	88	39.40	44	39.22	39.50	44	12,280	0.36%
2020/05/20	4	37.65	9	37.38	37.80	-5	12,207	-0.04%
2020/05/19	6	37.28	0	0.00	37.20	6	12,193	0.05%
2020/05/18	18	37.57	2	36.95	36.95	16	12,157	0.13%
2020/05/15	21	38.56	14	38.83	38.40	7	12,003	0.06%
2020/05/14	10	40.33	22	39.58	39.15	-12	11,890	-0.10%
2020/05/13	5	40.48	3.5	40.38	40.55	1.5	11,850	0.01%
2020/05/12	11	40.97	69	40.86	40.55	-58	12,061	-0.48%
2020/05/11	9	40.91	17	40.87	40.85	-8	12,049	-0.07%
2020/05/08	31	41.20	20	41.76	40.70	11	11,921	0.09%
2020/05/07	2	41.75	12	41.95	41.95	-10	11,597	-0.09%
2020/05/06	7	41.36	16	41.53	41.50	-9	11,546	-0.08%
2020/05/05	19	42.29	44	42.42	42.00	-25	11,485	-0.22%
2020/05/04	9.1	41.59	79.1	41.68	41.80	-70	11,259	-0.62%
2020/04/30	38	40.54	31	40.74	40.80	7	11,025	0.06%
2020/04/29	22	40.43	91	40.20	40.30	-69	10,904	-0.63%
2020/04/28	121.1	40.25	73.3	40.13	39.75	47.8	10,784	0.44%	大買/
2020/04/27	5	38.47	10	38.56	38.65	-5	10,366	-0.05%
2020/04/24	5	37.39	5	37.30	37.30	0	10,092	0.00%
2020/04/23	14	37.23	12	36.66	36.60	2	9,900	0.02%
2020/04/22	14	36.32	10	34.87	36.95	4	9,717	0.04%
2020/04/21	17	36.74	19	36.34	35.70	-2	9,526	-0.02%
2020/04/20	24	36.29	14	36.90	37.50	10	9,273	0.11%
2020/04/17	68	36.07	30	35.93	35.25	38	9,003	0.42%
2020/04/16	7	35.69	38	34.62	35.10	-31	8,806	-0.35%
2020/04/15	19	33.41	21	33.49	33.75	-2	8,357	-0.02%
2020/04/14	10	32.65	1	32.60	32.60	9	8,259	0.11%
2020/04/13	4	32.31	9	32.24	32.10	-5	8,284	-0.06%
2020/04/10	3	32.08	7	32.05	32.15	-4	8,352	-0.05%
2020/04/09	14	32.25	12	31.78	31.75	2	8,484	0.02%
2020/04/08	13	32.33	4	32.38	32.50	9	8,949	0.10%
2020/04/07	21	32.79	5	32.78	32.80	16	8,900	0.18%
2020/04/06	2	30.73	6	31.08	31.30	-4	8,739	-0.05%
2020/04/01	2	30.08	13	30.16	30.25	-11	8,689	-0.13%
2020/03/31	23	30.00	12	30.00	30.15	11	8,806	0.12%
2020/03/30	11	29.39	32	29.41	29.95	-21	8,808	-0.24%
2020/03/27	44	29.90	14	29.17	29.00	30	8,801	0.34%
2020/03/26	13.1	29.61	19	29.97	30.10	-5.9	8,744	-0.07%
2020/03/25	26	30.07	41	29.92	29.55	-15	8,716	-0.17%
2020/03/24	28	29.30	16	29.59	29.10	12	8,576	0.14%
2020/03/23	9	28.29	13	28.46	28.55	-4	8,410	-0.05%
2020/03/20	6	28.34	5	28.22	28.40	1	8,459	0.01%
2020/03/19	26	26.69	64	25.68	25.85	-38	8,513	-0.45%
2020/03/18	13	27.89	11	28.19	27.50	2	8,237	0.02%
2020/03/17	11	27.22	2	28.30	27.00	9	8,057	0.11%
2020/03/16	8	30.12	2	29.10	28.75	6	7,850	0.08%
2020/03/13	27	29.42	20	29.20	30.20	7	7,705	0.09%
2020/03/12	6	32.88	45	32.53	32.20	-39	7,463	-0.52%
2020/03/11	46	35.61	46	35.62	34.50	0	7,255	0.00%
2020/03/10	23	34.53	47.2	34.49	35.15	-24.2	6,764	-0.36%
2020/03/09	23	33.60	8	34.28	32.45	15	6,540	0.23%
2020/03/06	25	33.83	12	34.23	34.45	13	6,403	0.20%
2020/03/05	55	33.84	78	33.94	34.10	-23	6,383	-0.36%
2020/03/04	20	32.85	28	32.81	32.95	-8	6,317	-0.13%
2020/03/03	5	33.25	4	33.49	33.00	1	6,295	0.02%
2020/03/02	6	32.49	5	32.50	32.55	1	6,250	0.02%
2020/02/27	13	33.96	7	34.42	33.00	6	6,202	0.10%
2020/02/26	52	34.70	60	34.98	34.80	-8	6,050	-0.13%
2020/02/25	8	33.42	2	33.28	33.60	6	5,733	0.10%
2020/02/24	7	32.89	0	0.00	33.00	7	5,674	0.12%
2020/02/21	2	33.88	1	34.35	33.80	1	5,650	0.02%
2020/02/20	16	34.78	0	0.00	34.45	16	5,563	0.29%
2020/02/18	5	34.70	2	34.95	34.80	3	5,584	0.05%
2020/02/17	1	34.50	0	0.00	34.55	1	5,624	0.02%
2020/02/14	3	34.90	2	35.10	34.95	1	5,613	0.02%
2020/02/13	31	35.99	39	35.90	35.00	-8	5,576	-0.14%
2020/02/12	1	33.40	3	33.35	33.80	-2	5,354	-0.04%
2020/02/11	12	33.56	4	33.54	33.55	8	5,358	0.15%
2020/02/10	6	31.96	6	32.98	33.20	0	5,433	0.00%
2020/02/07	20	33.28	0	0.00	33.05	20	5,485	0.36%
2020/02/06	14	34.13	14	34.06	34.00	0	5,502	0.00%
2020/02/05	39	33.56	11	33.55	33.75	28	5,462	0.51%
2020/02/04	25	33.60	12	33.33	34.00	13	5,462	0.24%
2020/02/03	25	31.64	29	31.58	32.45	-4	5,470	-0.07%
2020/01/31	25	34.22	19	33.94	34.15	6	5,387	0.11%
2020/01/30	21	36.06	7	36.03	36.00	14	5,441	0.26%
2020/01/20	5	39.90	1	39.90	40.00	4	5,421	0.07%
2020/01/17	3	39.87	0	0.00	39.75	3	5,642	0.05%
2020/01/16	1	40.00	1	40.05	40.00	0	5,792	0.00%
2020/01/15	1	40.00	4	39.91	40.00	-3	5,982	-0.05%
2020/01/14	0	0.00	15	40.09	40.10	-15	6,268	-0.24%
2020/01/13	3	39.48	1	39.65	39.70	2	6,312	0.03%
2020/01/10	0	0.00	5	39.20	39.15	-5	6,470	-0.08%
2020/01/09	2	39.60	0	0.00	39.40	2	6,519	0.03%
2020/01/08	11	39.65	4	39.30	39.20	7	6,725	0.10%
2020/01/07	2	40.18	1	39.80	39.65	1	6,833	0.01%
2020/01/06	86	40.53	11	40.25	39.90	75	7,035	1.07%
2020/01/03	10	41.87	4	42.00	41.25	6	7,078	0.08%
2020/01/02	124	43.46	167	43.27	42.75	-43	7,238	-0.59%	大買/大賣/
2019/12/31	1	41.30	31	41.75	41.65	-30	7,322	-0.41%
2019/12/30	12	40.93	24	40.99	41.00	-12	7,451	-0.16%
2019/12/27	3	41.67	4	41.48	41.35	-1	7,669	-0.01%
2019/12/26	45	42.33	27	42.56	42.00	18	7,832	0.23%
2019/12/25	9	41.98	8	41.75	41.70	1	7,730	0.01%
2019/12/24	7	41.51	14	41.54	41.65	-7	7,883	-0.09%
2019/12/23	1	41.50	2	41.25	41.25	-1	7,908	-0.01%
2019/12/20	1	40.80	5	41.05	41.15	-4	7,907	-0.05%
2019/12/19	2	40.20	6	40.48	40.80	-4	7,920	-0.05%
2019/12/18	3	40.28	9	40.28	40.20	-6	7,939	-0.08%
2019/12/17	28	41.24	14	41.29	40.50	14	8,126	0.17%
2019/12/16	12	40.70	20	40.81	41.00	-8	8,033	-0.10%
2019/12/13	1	39.45	4	39.29	39.20	-3	7,981	-0.04%
2019/12/12	3	40.00	0	0.00	39.90	3	8,314	0.04%
2019/12/11	0	0.00	12	40.07	40.00	-12	8,393	-0.14%
2019/12/10	3	40.15	26	40.11	40.10	-23	8,477	-0.27%
2019/12/09	7	40.17	0	0.00	40.30	7	8,590	0.08%
2019/12/06	0	0.00	1	39.90	39.95	-1	8,664	-0.01%
2019/12/05	6	39.45	11	39.45	39.40	-5	8,762	-0.06%
2019/12/04	4	39.10	3	39.07	39.10	1	9,005	0.01%
2019/12/03	1	39.25	0	0.00	39.50	1	9,121	0.01%
2019/12/02	15	39.28	15	39.36	39.00	0	9,258	0.00%
2019/11/29	40	40.20	44	40.14	39.65	-4	9,350	-0.04%
2019/11/28	8	39.80	8	39.80	39.65	0	9,492	0.00%
2019/11/27	0	0.00	1	39.95	39.90	-1	9,802	-0.01%
2019/11/26	3	40.15	18	40.03	39.95	-15	9,948	-0.15%
2019/11/25	7	40.44	9	40.19	40.05	-2	10,174	-0.02%
2019/11/22	1	39.90	1	40.00	39.70	0	10,423	0.00%
2019/11/21	3	40.03	3	39.80	40.05	0	10,597	0.00%
2019/11/20	47	40.21	33	40.26	40.15	14	10,987	0.13%
2019/11/19	8	40.85	8	40.80	40.75	0	11,840	0.00%
2019/11/18	8	40.81	7	40.96	40.50	1	12,219	0.01%
2019/11/15	2	40.80	2	40.95	40.95	0	12,525	0.00%
2019/11/14	6	40.05	3	40.08	40.10	3	12,677	0.02%
2019/11/13	8	40.61	2	40.65	40.50	6	12,965	0.05%
2019/11/12	3	40.65	22	40.74	41.05	-19	13,248	-0.14%
2019/11/11	13	40.69	6	40.91	40.40	7	13,830	0.05%
2019/11/08	49	41.08	48	41.36	41.55	1	14,430	0.01%
2019/11/07	17	41.08	6	41.29	41.05	11	14,941	0.07%
2019/11/06	22	42.68	10	42.95	42.00	12	15,631	0.08%
2019/11/05	31.1	42.55	18	42.67	42.75	13.1	15,919	0.08%
2019/11/04	3	42.10	2	42.08	41.75	1	16,127	0.01%
2019/11/01	11	41.36	5	41.43	41.55	6	16,260	0.04%
2019/10/31	6	42.08	11	41.70	41.70	-5	16,596	-0.03%
2019/10/30	10	42.44	12	42.47	42.55	-2	17,041	-0.01%
2019/10/29	54	42.39	48	42.47	41.95	6	17,608	0.03%
2019/10/28	16	43.35	7	43.41	43.10	9	18,339	0.05%
2019/10/25	52	43.69	40	43.77	43.35	12	18,774	0.06%
2019/10/24	19	43.19	25	43.47	44.10	-6	18,821	-0.03%
2019/10/23	22	43.47	7	43.43	43.00	15	19,290	0.08%
2019/10/22	60.1	43.61	73	43.66	43.70	-12.9	20,332	-0.06%
2019/10/21	34	43.12	9	43.32	43.15	25	20,961	0.12%
2019/10/18	10	43.48	21	43.27	43.30	-11	21,070	-0.05%
2019/10/17	15	43.08	10	43.15	43.05	5	21,110	0.02%
2019/10/16	43	42.98	58	43.06	42.75	-15	21,209	-0.07%
2019/10/15	30	43.46	11	42.99	42.65	19	21,148	0.09%
2019/10/14	61	43.33	47	43.65	42.90	14	21,185	0.07%
2019/10/09	17	42.43	10	42.62	42.65	7	21,276	0.03%
2019/10/08	109	43.28	108	42.70	42.40	1	21,402	0.00%	大買/大賣/
2019/10/07	164	43.63	247	43.42	42.45	-83	21,383	-0.39%	大買/大賣/
2019/10/04	28	41.63	98	41.52	41.85	-70	20,979	-0.33%
2019/10/03	65	41.28	80	41.49	41.90	-15	21,015	-0.07%
2019/10/02	7	40.46	16	40.16	41.10	-9	21,005	-0.04%
2019/10/01	0	0.00	6	38.97	39.00	-6	21,123	-0.03%
2019/09/27	107	38.19	75	37.98	38.00	32	21,298	0.15%	大買/
2019/09/26	3	39.80	4	39.68	39.40	-1	21,422	0.00%
2019/09/25	47	40.66	6	40.58	40.55	41	21,920	0.19%
2019/09/24	11	41.47	11	42.00	41.10	0	22,596	0.00%
2019/09/23	1	41.50	13	41.50	41.45	-12	22,695	-0.05%
2019/09/20	170	41.47	147	41.54	41.45	23	22,956	0.10%	大買/大賣/
2019/09/19	16	40.93	16	41.05	40.80	0	23,402	0.00%
2019/09/18	56	40.88	35	41.01	40.85	21	23,695	0.09%
2019/09/17	45	41.27	18	41.11	40.70	27	23,761	0.11%
2019/09/16	41	42.83	94	42.51	42.55	-53	23,913	-0.22%
2019/09/12	87	43.06	26	42.84	42.85	61	24,520	0.25%
2019/09/11	42	42.37	44	42.60	42.45	-2	25,611	-0.01%
2019/09/10	12	42.65	99	42.20	42.00	-87	25,918	-0.34%
2019/09/09	36	43.50	10	43.30	42.65	26	25,965	0.10%
2019/09/06	103	43.47	40	43.00	43.25	63	25,997	0.24%	大買/
2019/09/05	30	42.55	24	42.61	42.30	6	25,903	0.02%
2019/09/04	5	41.81	7	41.67	42.15	-2	25,949	-0.01%
2019/09/03	31	41.58	21	41.67	41.30	10	26,333	0.04%
2019/09/02	41	41.63	4	41.93	42.45	37	26,674	0.14%
2019/08/30	117	42.64	120	42.48	42.20	-3	26,552	-0.01%	大買/大賣/
2019/08/29	28	43.14	40	43.29	43.05	-12	26,357	-0.05%
2019/08/28	49	43.17	35	43.50	42.90	14	26,289	0.05%
2019/08/27	30	44.60	133	44.39	43.70	-103	26,151	-0.39%	大賣/鉅額交易
2019/08/26	40	43.84	50	43.95	44.00	-10	26,124	-0.04%
2019/08/23	60	45.35	99	45.08	44.90	-39	26,066	-0.15%
2019/08/22	289	45.89	204	45.83	44.85	85	25,859	0.33%	大買/大賣/
2019/08/21	140	43.68	195	43.18	44.55	-55	25,391	-0.22%	大買/大賣/
2019/08/20	100	43.89	82	44.04	42.80	18	25,310	0.07%
2019/08/19	28	44.00	21.3	44.28	43.55	6.7	25,354	0.03%
2019/08/16	128	44.21	32	43.85	43.45	96	25,543	0.38%	大買/
2019/08/15	155	42.92	163	43.20	42.90	-8	25,530	-0.03%	大買/大賣/
2019/08/14	39	44.36	115	44.54	43.75	-76	25,824	-0.29%	大賣/
2019/08/13	101	43.44	98	43.45	43.70	3	25,797	0.01%	大買/
2019/08/12	29	42.78	26	42.92	42.40	3	25,834	0.01%
2019/08/08	248	41.62	167	41.64	42.30	81	25,657	0.32%	大買/大賣/
2019/08/07	33	39.74	46	39.69	39.20	-13	25,226	-0.05%
2019/08/06	38	38.31	87	37.93	39.05	-49	25,345	-0.19%
2019/08/05	13	38.96	48	39.45	38.90	-35	25,307	-0.14%
2019/08/02	78	39.70	50	39.78	39.10	28	25,515	0.11%
2019/08/01	115	40.57	63	40.64	40.80	52	25,667	0.20%	大買/
2019/07/31	55	40.43	58	40.56	40.60	-3	25,540	-0.01%
2019/07/30	165	42.47	119	42.23	40.95	46	25,754	0.18%	大買/大賣/
2019/07/29	109	46.05	46	46.11	45.45	63	25,319	0.25%	大買/
2019/07/26	67	45.36	59	45.59	45.30	8	25,442	0.03%
2019/07/25	108	46.08	77	46.32	45.70	31	25,583	0.12%	大買/
2019/07/24	205	45.58	319.1	45.21	46.90	-114.1	25,527	-0.45%	大買/大賣/鉅額交易
2019/07/23	71	43.76	103	43.58	43.20	-32	24,542	-0.13%	大賣/
2019/07/22	41	41.11	23	40.98	41.40	18	23,868	0.08%
2019/07/19	28	40.80	57	40.71	40.25	-29	23,885	-0.12%
2019/07/18	11	40.25	22	40.04	39.85	-11	23,960	-0.05%
2019/07/17	6	40.30	26	40.57	40.80	-20	24,172	-0.08%
2019/07/16	49	41.68	55	41.99	41.05	-6	24,273	-0.02%
2019/07/15	43	41.59	47	41.48	41.90	-4	25,003	-0.02%
2019/07/12	182	41.62	49	41.65	41.00	133	25,090	0.53%	大買/鉅額交易
2019/07/11	14	41.22	22	41.39	41.45	-8	25,498	-0.03%
2019/07/10	10	40.45	13	40.53	40.80	-3	25,661	-0.01%
2019/07/09	17	39.55	1	39.50	39.90	16	26,240	0.06%
2019/07/08	37	40.18	5	40.00	40.20	32	26,796	0.12%
2019/07/05	24	41.11	9	40.94	40.55	15	26,878	0.06%
2019/07/04	11	41.06	12	41.30	41.15	-1	26,671	0.00%
2019/07/03	39	41.66	35	41.19	41.00	4	26,902	0.01%
2019/07/02	85	42.53	78	42.74	42.80	7	26,904	0.03%
2019/07/01	99	41.57	251	41.76	42.25	-152	26,499	-0.57%	大賣/鉅額交易
2019/06/28	40	38.75	43	38.68	38.45	-3	26,440	-0.01%
2019/06/27	31	38.71	61	38.70	38.50	-30	26,382	-0.11%
2019/06/26	100	37.08	170	37.44	38.95	-70	26,184	-0.27%	大賣/
2019/06/25	158	39.24	59	39.04	38.10	99	25,692	0.39%	大買/
2019/06/24	22	38.21	23	38.52	38.90	-1	25,466	0.00%
2019/06/21	47	39.05	46	39.25	38.00	1	25,449	0.00%
2019/06/20	50	38.50	37	38.81	39.00	13	25,223	0.05%
2019/06/19	108	37.62	113	38.10	37.90	-5	25,180	-0.02%	大買/大賣/
2019/06/18	51	35.86	22	35.87	35.35	29	24,982	0.12%
2019/06/17	6	35.24	3	35.47	35.60	3	24,647	0.01%
2019/06/14	32	36.09	31	35.24	35.10	1	24,735	0.00%
2019/06/13	9	35.60	19	35.87	35.95	-10	24,689	-0.04%
2019/06/12	62.6	35.71	35	35.57	35.55	27.6	24,771	0.11%
2019/06/11	57	36.26	60	36.12	36.15	-3	24,897	-0.01%
2019/06/10	226	34.91	222	35.03	35.90	4	24,438	0.02%	大買/大賣/
2019/06/06	4	32.25	9	32.28	32.80	-5	24,129	-0.02%
2019/06/05	35	33.09	34	32.78	32.30	1	24,125	0.00%
2019/06/04	11	32.95	11	32.73	32.45	0	24,182	0.00%
2019/06/03	5	32.83	6	32.98	32.70	-1	24,303	0.00%
2019/05/31	31	33.44	38	33.54	33.60	-7	24,420	-0.03%
2019/05/30	19	32.76	19	32.77	32.55	0	24,453	0.00%
2019/05/29	35	32.07	37	32.18	32.30	-2	24,765	-0.01%
2019/05/28	109	32.99	64	33.09	32.60	45	25,141	0.18%	大買/
2019/05/27	26	32.31	35	31.79	32.50	-9	25,170	-0.04%
2019/05/24	117	33.51	100	32.97	32.20	17	25,386	0.07%	大買/
2019/05/23	61	32.88	53	33.04	32.95	8	25,066	0.03%
2019/05/22	41	35.04	45	34.89	34.25	-4	24,779	-0.02%
2019/05/21	123	34.98	117	35.21	35.60	6	24,518	0.02%	大買/大賣/
2019/05/20	80	35.10	69	35.04	34.35	11	24,024	0.05%
2019/05/17	103.1	37.69	84	37.43	36.00	19.1	23,691	0.08%	大買/
2019/05/16	121	40.78	91	40.74	39.70	30	23,149	0.13%	大買/
2019/05/15	67	42.37	55	42.36	41.95	12	22,880	0.05%
2019/05/14	94	40.77	89	41.06	42.50	5	22,821	0.02%
2019/05/13	20	40.96	21	40.33	40.10	-1	22,711	0.00%
2019/05/10	18	40.32	12	40.62	40.80	6	22,735	0.03%
2019/05/09	101	41.44	237	41.61	40.00	-136	22,433	-0.61%	大買/大賣/鉅額交易
2019/05/08	213	42.93	95	42.74	42.65	118	21,888	0.54%	大買/鉅額交易
2019/05/07	213	45.70	203	44.75	42.85	10	21,520	0.05%	大買/大賣/
2019/05/06	78	44.10	58	44.02	44.40	20	20,771	0.10%
2019/05/03	151.1	43.52	156.9	43.99	44.05	-5.8	20,311	-0.03%	大買/大賣/
2019/05/02	103	42.60	118	42.74	42.85	-15	19,694	-0.08%	大買/大賣/
2019/04/30	108	41.73	120	41.73	42.80	-12	19,425	-0.06%	大買/大賣/
2019/04/29	31	39.86	39.2	39.71	40.00	-8.2	18,879	-0.04%
2019/04/26	21	39.75	16	39.85	39.80	5	18,621	0.03%
2019/04/25	5	40.47	6	40.57	41.20	-1	18,384	-0.01%
2019/04/24	36	41.15	26	41.33	40.70	10	18,213	0.05%
2019/04/23	47	40.12	50.2	40.16	40.30	-3.2	17,968	-0.02%
2019/04/22	11	41.77	35	41.91	41.75	-24	17,814	-0.13%
2019/04/19	218	43.91	272	43.82	42.00	-54	17,647	-0.31%	大買/大賣/
2019/04/18	53	42.85	48	43.00	42.80	5	16,714	0.03%
2019/04/17	106	43.58	162	43.64	43.25	-56	16,338	-0.34%	大買/大賣/
2019/04/16	190	41.48	145	41.49	41.50	45	15,775	0.29%	大買/大賣/
2019/04/15	217.1	41.82	222.1	41.95	42.90	-5	15,316	-0.03%	大買/大賣/
2019/04/12	98.1	39.49	126.1	39.57	39.15	-28	14,558	-0.19%	大賣/
2019/04/11	16.3	37.15	18	37.02	37.00	-1.7	13,796	-0.01%
2019/04/10	31.1	36.04	32	36.11	35.80	-0.9	13,578	-0.01%
2019/04/09	26	38.07	95	37.19	36.00	-69	13,459	-0.51%
2019/04/08	70	36.45	88	36.72	36.70	-18	13,052	-0.14%
2019/04/03	16.1	36.14	30.1	36.38	35.70	-14	12,792	-0.11%
2019/04/02	52	36.86	62	36.92	35.50	-10	12,819	-0.08%
2019/04/01	10	34.91	8.2	34.86	34.95	1.9	12,422	0.01%
2019/03/29	17	34.31	18	34.47	34.20	-1	12,350	-0.01%
2019/03/28	22	33.67	11	33.87	34.55	11	12,263	0.09%
2019/03/27	20	35.00	22.1	35.12	34.65	-2.1	12,117	-0.02%
2019/03/26	9	34.83	3	34.63	34.40	6	12,030	0.05%
2019/03/25	25	34.87	37	35.42	35.20	-12	11,929	-0.10%
2019/03/22	23	35.70	62	36.06	35.20	-39	11,773	-0.33%
2019/03/21	108	35.32	188	35.17	36.45	-80	11,187	-0.72%	大買/大賣/
2019/03/20	2	33.10	1	32.90	33.15	1	10,221	0.01%
2019/03/19	9	33.29	10	33.40	32.60	-1	10,131	-0.01%
2019/03/18	5	32.43	6	32.51	32.80	-1	9,959	-0.01%
2019/03/15	18	32.44	73	32.37	32.00	-55	9,958	-0.55%
2019/03/14	151	33.60	92	33.29	33.35	59	9,769	0.60%	大買/
2019/03/13	0	0.00	19	32.71	32.90	-19	9,497	-0.20%
2019/03/12	18	32.39	0	0.00	32.35	18	9,430	0.19%
2019/03/11	5	32.00	5	32.52	32.75	0	9,247	0.00%
2019/03/08	12	32.39	23	32.27	32.40	-11	9,305	-0.12%
2019/03/07	22	32.54	16	32.13	31.70	6	9,212	0.07%
2019/03/06	52	32.60	2	33.08	32.55	50	9,038	0.55%
2019/03/05	9	33.04	3	33.03	32.50	6	8,940	0.07%
2019/03/04	76	34.60	104	34.72	34.60	-28	8,668	-0.32%	大賣/
2019/02/27	79	33.54	159	33.68	33.65	-80	8,208	-0.97%	大賣/
2019/02/26	11.1	32.56	34.1	32.69	32.65	-23	7,623	-0.30%
2019/02/25	81	31.77	118.2	31.88	32.60	-37.2	7,160	-0.52%	大賣/
2019/02/22	1	29.50	9	29.90	29.65	-8	6,641	-0.12%
2019/02/21	15	29.57	41	29.95	29.50	-26	6,597	-0.39%
2019/02/20	6	29.95	10	29.90	29.85	-4	6,526	-0.06%
2019/02/19	10	30.00	1	30.05	30.10	9	6,514	0.14%
2019/02/18	44.3	30.17	8.3	29.96	30.35	36	6,402	0.56%
2019/02/15	6	29.18	5	29.47	28.95	1	6,161	0.02%
2019/02/14	1	28.95	1	28.95	28.70	0	6,005	0.00%
2019/02/13	7.3	28.98	14.3	28.81	29.10	-7	5,835	-0.12%
2019/02/12	22	27.20	36	27.76	27.70	-14	5,516	-0.25%
2019/02/11	3	26.00	34	26.73	26.95	-31	5,120	-0.61%
2019/01/30	5	25.53	6	25.33	25.05	-1	4,825	-0.02%
2019/01/28	1	24.90	1	24.80	24.80	0	4,675	0.00%
2019/01/25	2	25.38	0	0.00	25.05	2	4,631	0.04%
2019/01/24	0	0.00	1	25.25	25.40	-1	4,551	-0.02%
2019/01/23	0	0.00	1	25.30	25.35	-1	4,549	-0.02%
2019/01/22	6.1	25.89	0	0.00	25.20	6.1	4,570	0.13%
2019/01/16	1	25.55	0	0.00	25.55	1	4,362	0.02%
2019/01/15	4	25.95	2	25.88	25.70	2	4,331	0.05%
2019/01/14	10	26.82	26	27.09	26.20	-16	4,274	-0.37%
2019/01/09	0	0.00	1	25.30	25.60	-1	3,900	-0.03%
2019/01/04	20	24.09	5	24.30	24.20	15	3,713	0.40%
2019/01/03	5	25.40	5	24.95	24.95	0	3,699	0.00%
2019/01/02	7	25.57	5	25.55	25.65	2	3,744	0.05%
2018/12/28	0	0.00	6	24.95	25.25	-6	3,649	-0.16%
2018/12/26	41	24.94	0	0.00	24.65	41	3,569	1.15%
2018/12/25	1	25.35	11	26.08	25.50	-10	3,481	-0.29%
2018/12/24	10	25.90	20	25.89	26.30	-10	3,306	-0.30%
2018/12/22	1	24.10	3	24.53	25.15	-2	3,061	-0.07%
2018/12/21	3	23.95	0	0.00	24.10	3	3,010	0.10%
2018/12/20	1	23.85	5	23.80	23.45	-4	3,039	-0.13%
2018/12/19	5	24.65	0	0.00	24.25	5	3,053	0.16%
2018/12/17	1	25.15	0	0.00	24.75	1	2,934	0.03%
2018/12/14	0	0.00	43	24.81	25.10	-43	2,794	-1.54%
2018/12/13	2	24.30	0	0.00	24.20	2	2,719	0.07%
2018/12/10	4	24.13	34	24.17	24.55	-30	2,628	-1.14%
2018/12/07	105	24.03	20	24.38	24.40	85	2,518	3.37%	大買/
2018/12/04	10	24.55	0	0.00	24.35	10	2,368	0.42%
2018/12/03	10	25.10	33	24.88	24.90	-23	2,341	-0.98%
2018/11/29	0.1	22.65	3	22.65	22.65	-2.9	2,087	-0.14%
2018/11/28	31	22.14	30	22.49	22.50	1	2,059	0.05%
2018/11/26	10	21.60	1	21.70	21.50	9	2,336	0.39%
2018/11/22	1	21.60	1	21.60	21.60	0	2,481	0.00%
2018/11/21	1	21.80	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/19	2	22.45	0	0.00	22.80	2	2,428	0.08%
2018/11/16	11	22.01	11	22.21	21.90	0	2,370	0.00%
2018/11/14	0	0.00	1	20.95	20.80	-1	2,256	-0.04%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/11/08	20	21.55	2	21.50	21.30	18	2,341	0.77%
2018/11/05	0	0.00	2	21.20	21.20	-2	2,519	-0.08%
2018/11/02	1	21.50	0	0.00	21.40	1	2,549	0.04%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/31	1	21.20	1	20.95	21.20	0	2,543	0.00%
2018/10/30	5	20.64	3	20.68	20.60	2	2,544	0.08%
2018/10/26	0	0.00	3	20.40	20.25	-3	2,516	-0.12%
2018/10/24	5	21.10	2	21.25	21.05	3	2,603	0.12%
2018/10/22	5	21.40	5	21.60	21.50	0	2,681	0.00%
2018/10/19	5	21.25	7	21.34	21.20	-2	2,714	-0.07%
2018/10/09	1	25.80	0	0.00	25.45	1	2,708	0.04%
2018/10/05	0	0.00	3	26.42	26.50	-3	2,617	-0.11%
2018/10/03	1	27.65	2	27.58	27.55	-1	2,591	-0.04%
2018/10/02	1	28.40	2	28.40	27.95	-1	2,632	-0.04%
2018/10/01	1	27.90	5	28.03	28.05	-4	2,591	-0.15%
2018/09/26	0	0.00	10	27.95	27.95	-10	2,481	-0.40%
2018/09/20	0	0.00	0.1	29.00	27.75	-0.1	2,410	-0.01%
2018/09/11	0	0.00	30	27.28	27.60	-30	2,653	-1.13%
2018/09/10	0	0.00	30	27.18	27.05	-30	2,687	-1.12%
2018/09/06	0	0.00	1	28.40	28.25	-1	2,696	-0.04%
2018/09/04	3	28.80	3	28.67	28.85	0	2,835	0.00%
2018/09/03	1	29.50	7	29.41	28.60	-6	2,875	-0.21%
2018/08/31	1	28.70	1	29.00	29.25	0	2,797	0.00%
2018/08/29	0	0.00	8	28.25	28.40	-8	2,701	-0.30%
2018/08/28	0	0.00	2	27.75	28.00	-2	2,668	-0.07%
2018/08/27	1	27.20	1	27.40	27.50	0	2,956	0.00%
2018/08/21	0	0.00	1	27.05	27.05	-1	3,187	-0.03%
2018/08/20	2	26.73	31	26.95	26.90	-29	3,207	-0.90%
2018/08/17	3	27.62	0	0.00	27.45	3	3,245	0.09%
2018/08/16	1	26.55	0	0.00	27.10	1	3,218	0.03%
2018/08/14	1	27.55	0	0.00	27.55	1	3,246	0.03%
2018/08/10	5	29.15	21	29.08	29.15	-16	3,206	-0.50%
2018/08/09	3	28.68	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	1	29.25	29.15	-1	3,105	-0.03%
2018/08/07	1	28.80	0	0.00	28.75	1	3,101	0.03%
2018/08/06	3	28.75	0	0.00	28.95	3	3,107	0.10%
2018/08/03	1	28.55	0	0.00	28.70	1	3,124	0.03%
2018/08/02	10	28.50	0	0.00	28.55	10	3,210	0.31%
2018/08/01	8	29.52	1	29.35	29.30	7	3,200	0.22%
2018/07/31	10	28.50	0	0.00	28.90	10	3,125	0.32%
2018/07/30	0	0.00	1	28.40	28.50	-1	3,174	-0.03%
2018/07/27	0	0.00	1	29.00	29.00	-1	3,150	-0.03%
2018/07/26	1	28.10	0	0.00	28.80	1	3,088	0.03%
2018/07/25	0	0.00	1	28.25	28.00	-1	3,050	-0.03%
2018/07/20	0	0.00	1	27.90	27.60	-1	3,053	-0.03%
2018/07/18	0	0.00	1	28.40	28.25	-1	3,068	-0.03%
2018/07/17	0	0.00	1	28.00	27.90	-1	3,004	-0.03%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/13	1	27.95	0	0.00	28.00	1	2,996	0.03%
2018/07/10	11	27.96	0	0.00	27.70	11	3,014	0.36%
2018/07/06	3	27.07	0	0.00	27.00	3	2,981	0.10%
2018/07/03	1	28.00	0	0.00	27.60	1	2,968	0.03%
2018/06/26	2	28.83	0	0.00	29.00	2	3,000	0.07%
2018/06/22	1	29.90	5	29.90	29.80	-4	2,994	-0.13%
2018/06/21	1	30.05	1	29.60	30.35	0	2,983	0.00%
2018/06/20	13	30.54	4	30.71	29.60	9	2,984	0.30%
2018/06/19	3	30.10	0	0.00	30.20	3	2,875	0.10%
2018/06/15	5	30.95	5	30.85	30.65	0	2,881	0.00%
2018/06/14	1	30.25	1	30.70	30.60	0	2,873	0.00%
2018/06/13	15	30.89	0	0.00	30.50	15	2,885	0.52%
2018/06/12	2	31.15	6	31.53	31.35	-4	2,876	-0.14%
2018/06/11	5	31.15	0	0.00	31.20	5	2,812	0.18%
2018/06/08	11	31.90	8	32.12	31.65	3	2,811	0.11%
2018/06/07	0	0.00	2	31.00	31.35	-2	2,678	-0.07%
2018/06/06	2	31.25	0	0.00	31.40	2	2,640	0.08%
2018/06/05	4	31.05	1	31.20	31.20	3	2,628	0.11%
2018/06/04	17.2	32.09	24.2	32.16	31.65	-7	2,549	-0.27%
2018/06/01	36	30.11	31	30.43	30.30	5	2,257	0.22%
2018/05/30	1	28.65	0	0.00	28.90	1	2,151	0.05%
2018/05/29	1	28.90	0	0.00	28.75	1	2,157	0.05%
2018/05/25	5	29.42	9	29.53	29.50	-4	2,242	-0.18%
2018/05/24	0	0.00	1	29.10	29.10	-1	2,234	-0.04%
2018/05/23	2	28.75	0	0.00	28.85	2	2,352	0.09%
2018/05/22	14	29.04	0	0.00	29.25	14	2,352	0.60%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/16	0	0.00	1	27.85	27.90	-1	2,346	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/11	2	27.93	0	0.00	27.75	2	2,518	0.08%
2018/05/10	1	28.55	0	0.00	28.50	1	2,502	0.04%
2018/05/09	1	28.10	0	0.00	28.10	1	2,442	0.04%
2018/05/07	1	27.65	0	0.00	28.00	1	2,537	0.04%
2018/05/04	1	27.05	0	0.00	27.20	1	2,558	0.04%
2018/04/24	0	0.00	10	26.50	26.25	-10	2,944	-0.34%
2018/04/23	1	27.30	0	0.00	27.30	1	2,950	0.03%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/17	0	0.00	3	28.30	27.70	-3	3,112	-0.10%
2018/04/09	2	29.03	2	28.93	28.85	0	3,713	0.00%
2018/03/30	14	30.60	3	30.42	29.90	11	4,279	0.26%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/23	1	29.05	0	0.00	29.00	1	4,671	0.02%
2018/03/22	0	0.00	2	31.00	30.30	-2	4,828	-0.04%
2018/03/21	0	0.00	1	30.90	30.50	-1	4,818	-0.02%
2018/03/19	1	30.30	0	0.00	30.35	1	5,214	0.02%
2018/03/16	1.2	30.90	5	31.00	30.25	-3.9	5,265	-0.07%
2018/03/15	5	30.75	2	30.65	30.80	3	5,355	0.06%
2018/03/13	1	30.25	0	0.00	30.20	1	5,568	0.02%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/09	2	30.08	0	0.00	29.80	2	5,995	0.03%
2018/03/06	2	30.05	1	30.15	29.90	1	7,139	0.01%
2018/03/05	0	0.00	10	29.90	29.50	-10	7,613	-0.13%
2018/03/02	10	29.65	0	0.00	29.70	10	8,532	0.12%
2018/03/01	10	29.85	10	30.02	30.05	0	9,335	0.00%
2018/02/27	2	30.15	6	29.94	29.55	-4	9,780	-0.04%
2018/02/26	2	29.20	0	0.00	29.25	2	10,582	0.02%
2018/02/23	27	29.98	28	29.83	29.70	-1	11,142	-0.01%
2018/02/21	1	27.95	0.8	28.05	28.10	0.2	11,123	0.00%
2018/02/09	0	0.00	5	26.12	26.60	-5	11,170	-0.04%
2018/02/08	0	0.00	2	27.30	27.30	-2	11,187	-0.02%
2018/02/07	5	28.00	0	0.00	27.65	5	11,184	0.04%
2018/02/06	0	0.00	155	28.80	27.00	-155	11,193	-1.38%	大賣/鉅額交易
2018/02/05	11	29.70	0	0.00	29.85	11	11,112	0.10%
2018/02/02	2	30.30	1	30.30	30.30	1	11,130	0.01%
2018/01/31	6	30.87	3	30.82	30.95	3	11,212	0.03%
2018/01/30	0	0.00	5	30.22	30.20	-5	11,213	-0.04%
2018/01/29	3	31.08	0	0.00	30.90	3	11,289	0.03%
2018/01/26	35	32.05	12	32.00	31.60	23	11,299	0.20%
2018/01/25	1	31.60	1	31.40	31.00	0	11,107	0.00%
2018/01/24	6	30.76	5	30.82	30.85	1	11,031	0.01%
2018/01/23	0	0.00	5	30.75	30.65	-5	11,045	-0.05%
2018/01/19	0	0.00	1	30.60	30.30	-1	11,475	-0.01%
2018/01/18	5	30.85	0	0.00	30.30	5	11,552	0.04%
2018/01/17	4	30.90	4	30.63	30.60	0	11,573	0.00%
2018/01/16	5	31.02	3	31.03	30.95	2	11,591	0.02%
2018/01/15	0	0.00	5	30.96	31.00	-5	11,592	-0.04%
2018/01/12	3	30.72	3	30.68	30.65	0	11,600	0.00%
2018/01/11	63	29.82	0	0.00	29.90	63	11,760	0.54%
2018/01/10	3	30.53	0	0.00	30.20	3	11,766	0.03%
2018/01/09	0	0.00	1	31.45	31.30	-1	11,798	-0.01%
2018/01/08	4	31.59	2	31.53	31.00	2	11,802	0.02%
2018/01/05	0	0.00	3	32.37	32.30	-3	11,729	-0.03%
2018/01/03	17	33.63	10	34.00	32.55	7	11,661	0.06%
2018/01/02	3	32.83	3	33.03	33.50	0	11,490	0.00%