奇鋐 (3017)-富邦-南屯券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/09	18	648.61	17	659.94	654.00	1	17,255	0.01%
2024/05/08	16.1	669.31	16	667.13	663.00	0.1	17,262	0.00%
2024/05/07	17	663.24	17.2	669.69	674.00	-0.2	17,568	0.00%
2024/05/06	28	679.00	27.3	681.11	662.00	0.7	17,471	0.00%
2024/05/03	19	657.42	21.2	660.20	662.00	-2.2	17,273	-0.01%
2024/05/02	18	645.47	17	652.24	656.00	1	17,248	0.01%
2024/04/30	12	653.49	16	652.69	654.00	-4	17,183	-0.02%
2024/04/29	15.1	635.97	10	636.10	626.00	5.1	17,187	0.03%
2024/04/26	28	654.53	31.1	654.90	642.00	-3.1	17,374	-0.02%
2024/04/25	25	634.52	20.1	633.69	620.00	4.9	17,079	0.03%
2024/04/24	8	630.25	16.2	622.27	634.00	-8.2	16,953	-0.05%
2024/04/23	15.2	581.59	13	584.77	577.00	2.2	17,056	0.01%
2024/04/22	16.9	586.49	6.2	580.94	567.00	10.7	16,992	0.06%
2024/04/19	13.7	640.69	70.2	653.28	630.00	-56.5	16,950	-0.33%
2024/04/18	129.2	672.54	71.1	664.39	680.00	58.1	16,936	0.34%	大買/
2024/04/17	21	627.38	26.1	631.76	638.00	-5.1	16,835	-0.03%
2024/04/16	14.1	604.50	18	603.28	606.00	-4	16,828	-0.02%
2024/04/15	11.4	627.09	16	626.81	616.00	-4.7	16,832	-0.03%
2024/04/12	50.3	624.13	50.7	622.73	628.00	-0.4	16,897	0.00%
2024/04/11	5.3	581.61	17.6	588.03	584.00	-12.3	16,653	-0.07%
2024/04/10	16.5	574.36	11	573.91	555.00	5.5	16,608	0.03%
2024/04/09	11.1	579.01	7.3	577.92	577.00	3.8	16,586	0.02%
2024/04/08	21.1	580.84	18.1	575.31	570.00	3	16,528	0.02%
2024/04/03	26	544.96	21	550.04	546.00	5	16,589	0.03%
2024/04/02	35.1	539.32	22	534.64	533.00	13.1	16,497	0.08%
2024/04/01	28	556.50	28.5	558.35	554.00	-0.5	16,476	0.00%
2024/03/29	5	547.20	8.1	547.94	546.00	-3.1	16,382	-0.02%
2024/03/28	17.1	524.06	21.1	527.42	542.00	-4	16,272	-0.02%
2024/03/27	8.6	537.19	8.1	537.56	534.00	0.5	16,176	0.00%
2024/03/26	17.7	559.94	24.3	558.24	541.00	-6.7	16,093	-0.04%
2024/03/25	6	588.83	9	589.11	583.00	-3	15,929	-0.02%
2024/03/22	15	584.80	18	588.72	589.00	-3	15,868	-0.02%
2024/03/21	9	582.89	13.1	588.21	585.00	-4.1	15,767	-0.03%
2024/03/20	14.5	574.88	9	575.90	567.00	5.5	15,677	0.04%
2024/03/19	27.8	600.20	16.1	594.89	569.00	11.7	15,465	0.08%
2024/03/18	31.1	615.91	26.2	619.23	623.00	4.9	15,226	0.03%
2024/03/15	30.3	580.96	54.4	586.36	599.00	-24.1	15,013	-0.16%
2024/03/14	12.7	559.69	13.1	577.17	556.00	-0.3	14,674	0.00%
2024/03/13	59.4	646.11	93.2	656.14	617.00	-33.7	14,414	-0.23%
2024/03/12	77.2	634.51	31.6	623.14	643.00	45.6	13,964	0.33%
2024/03/11	13.1	598.26	13	602.46	585.00	0.1	13,651	0.00%
2024/03/08	40.2	596.29	25	600.08	574.00	15.2	13,426	0.11%
2024/03/07	22.2	622.40	66	638.15	599.00	-43.8	13,269	-0.33%
2024/03/06	48.2	618.05	30	598.93	630.00	18.2	12,946	0.14%
2024/03/05	53	582.49	23	574.00	585.00	30	12,713	0.24%
2024/03/04	12	558.92	9.1	554.63	554.00	2.9	12,560	0.02%
2024/03/01	14	540.44	19	544.16	539.00	-5	12,472	-0.04%
2024/02/29	13	519.55	20.1	522.85	532.00	-7.1	12,399	-0.06%
2024/02/27	13	507.69	17.3	510.36	508.00	-4.3	12,167	-0.04%
2024/02/26	7.1	494.63	6.1	498.53	500.00	1	12,143	0.01%
2024/02/23	3.1	507.13	0	0.00	498.50	3.1	12,107	0.03%
2024/02/22	4.1	525.59	26.1	530.39	520.00	-22	12,045	-0.18%
2024/02/21	2.1	486.58	4	490.25	495.00	-1.9	12,019	-0.02%
2024/02/20	5.2	482.95	2	480.50	483.00	3.2	11,975	0.03%
2024/02/19	4.1	501.81	3	492.83	486.00	1.1	11,954	0.01%
2024/02/16	1.1	535.90	11	525.00	510.00	-9.9	12,023	-0.08%
2024/02/15	33	531.52	5.4	532.25	534.00	27.7	12,017	0.23%
2024/02/05	11	485.64	16	484.72	485.50	-5	11,947	-0.04%
2024/02/02	12	475.67	14.3	477.13	478.00	-2.3	11,799	-0.02%
2024/02/01	53	457.19	53	458.52	457.50	0	11,601	0.00%
2024/01/31	4	423.50	65.2	422.88	425.50	-61.2	11,272	-0.54%
2024/01/30	196	429.13	140.7	429.02	429.50	55.3	11,110	0.50%	大買/大賣/
2024/01/29	3	388.83	3.2	389.09	390.50	-0.2	10,854	0.00%
2024/01/26	3	380.01	3	382.99	386.00	0	10,868	0.00%
2024/01/25	8	392.50	7.2	390.54	389.50	0.8	10,898	0.01%
2024/01/24	6.4	386.91	38	387.22	387.50	-31.6	10,774	-0.29%
2024/01/23	45	385.70	249	385.42	386.50	-204	10,805	-1.89%	大賣/鉅額交易
2024/01/22	258	379.42	66.5	367.61	380.50	191.5	10,603	1.81%	大買/鉅額交易
2024/01/19	22	345.75	6	344.08	346.00	16	10,366	0.15%
2024/01/18	18	343.17	13	338.04	334.50	5	10,347	0.05%
2024/01/17	14	350.29	13	347.50	343.50	1	10,285	0.01%
2024/01/16	5.1	340.20	5.1	341.50	343.00	0.1	10,244	0.00%
2024/01/15	12	338.21	5	337.70	334.00	7	10,224	0.07%
2024/01/12	9	351.89	12.2	352.44	350.00	-3.2	10,164	-0.03%
2024/01/11	16	337.88	13.8	340.74	346.50	2.2	9,909	0.02%
2024/01/10	7	322.43	10.9	326.58	329.00	-3.9	9,844	-0.04%
2024/01/09	7	311.21	22.5	312.09	315.00	-15.5	9,708	-0.16%
2024/01/08	12.3	308.67	4	307.49	301.50	8.3	9,633	0.09%
2024/01/05	1	323.45	6.1	322.64	323.50	-5.1	9,475	-0.05%
2024/01/04	14.2	321.58	1	318.50	319.00	13.2	9,564	0.14%
2024/01/03	10.1	329.17	6	331.00	329.00	4.1	9,628	0.04%
2024/01/02	5.3	331.91	5.4	331.29	329.50	-0.1	9,615	0.00%
2023/12/29	11.1	331.47	25.9	332.71	336.50	-14.8	9,631	-0.15%
2023/12/28	4.4	321.86	7.1	328.55	318.00	-2.7	9,477	-0.03%
2023/12/27	4	325.75	26.7	323.71	324.50	-22.7	9,478	-0.24%
2023/12/26	8.1	306.93	5	308.10	311.00	3	9,542	0.03%
2023/12/25	2.2	308.52	1	311.00	309.50	1.2	9,822	0.01%
2023/12/22	6.1	307.02	3.1	308.31	307.00	3	9,954	0.03%
2023/12/21	2.1	296.01	1	299.52	301.50	1	10,189	0.01%
2023/12/20	1	305.94	3.4	304.34	299.50	-2.3	10,278	-0.02%
2023/12/19	7.1	298.94	1	297.99	302.50	6.1	10,483	0.06%
2023/12/18	2.1	298.91	1	303.50	299.50	1.1	10,603	0.01%
2023/12/15	3	300.50	4	303.25	298.00	-1	10,803	-0.01%
2023/12/14	6	308.83	11.1	307.83	306.00	-5.1	10,986	-0.05%
2023/12/13	6	301.67	5.1	304.33	300.50	1	11,067	0.01%
2023/12/12	5	309.20	3.1	306.54	306.50	1.9	11,063	0.02%
2023/12/11	8.1	308.43	6	307.75	308.00	2.1	11,153	0.02%
2023/12/08	4.8	306.07	6	304.83	304.50	-1.2	11,191	-0.01%
2023/12/07	4.2	297.35	3	299.17	301.50	1.2	11,204	0.01%
2023/12/06	8.4	296.91	7	297.71	296.50	1.4	11,269	0.01%
2023/12/05	8.1	284.01	8	284.19	286.00	0.1	11,267	0.00%
2023/12/04	6.4	292.34	3.4	292.86	290.50	3.1	11,225	0.03%
2023/12/01	4.2	302.41	4	302.75	302.50	0.2	11,216	0.00%
2023/11/30	6	302.09	2	300.50	308.00	4	11,223	0.04%
2023/11/29	3	302.33	2	301.25	301.00	1	11,179	0.01%
2023/11/28	56	299.59	2	301.01	300.50	54	11,199	0.48%
2023/11/27	13.7	304.92	54	299.28	298.00	-40.3	11,295	-0.36%
2023/11/24	1	320.50	0.2	322.45	322.50	0.9	11,225	0.01%
2023/11/22	1.5	328.02	1	323.50	327.00	0.5	11,240	0.00%
2023/11/21	8.3	331.68	4	330.50	327.00	4.3	11,394	0.04%
2023/11/20	4.1	324.70	9	325.56	329.50	-5	11,601	-0.04%
2023/11/17	2.1	321.81	7.3	316.97	318.00	-5.2	11,533	-0.05%
2023/11/16	18	314.81	10	314.55	316.00	8	11,591	0.07%
2023/11/15	13	333.18	17	328.12	313.50	-4	11,587	-0.03%
2023/11/14	11	326.45	22	326.50	325.00	-11	11,556	-0.10%
2023/11/13	13.3	313.03	3	314.17	318.50	10.3	11,586	0.09%
2023/11/10	4	317.63	2	317.25	314.50	2	11,647	0.02%
2023/11/09	1	317.00	4	318.88	316.50	-3	11,745	-0.03%
2023/11/08	8.1	317.92	10	315.50	313.00	-2	11,836	-0.02%
2023/11/07	3.1	312.16	4	309.38	311.00	-1	11,949	-0.01%
2023/11/06	1	308.05	9	307.67	315.00	-8	12,182	-0.07%
2023/11/03	10	299.65	4.3	299.77	297.00	5.7	12,505	0.05%
2023/11/02	14.1	298.75	19	297.00	299.50	-5	12,747	-0.04%
2023/11/01	8.2	285.28	4	282.50	285.50	4.2	13,055	0.03%
2023/10/31	14.3	293.51	25	293.10	283.50	-10.7	13,293	-0.08%
2023/10/30	2	300.00	2.1	301.40	298.50	-0.1	13,521	0.00%
2023/10/27	23.2	302.73	18	298.22	296.50	5.1	13,680	0.04%
2023/10/26	7	308.36	8	303.69	301.50	-1	13,925	-0.01%
2023/10/25	6.2	317.06	5	317.20	313.00	1.2	14,064	0.01%
2023/10/24	37	310.88	29.2	312.35	318.00	7.8	14,224	0.05%
2023/10/23	9.2	304.95	11.1	299.10	297.00	-1.9	14,195	-0.01%
2023/10/20	13.1	301.03	8	300.69	308.50	5.1	14,432	0.04%
2023/10/19	11	296.05	10	296.75	299.00	1	14,621	0.01%
2023/10/18	20.2	301.52	17.1	302.55	294.00	3.1	14,918	0.02%
2023/10/17	6	325.75	15	326.17	319.50	-9	15,011	-0.06%
2023/10/16	21	326.26	4.3	325.59	325.50	16.7	15,049	0.11%
2023/10/13	14.2	337.68	11	339.27	337.00	3.2	15,194	0.02%
2023/10/12	9	346.11	9.7	345.41	342.00	-0.7	15,286	0.00%
2023/10/11	9	346.28	10	343.49	336.50	-1	15,413	-0.01%
2023/10/06	7	349.07	8	347.25	348.50	-1	15,690	-0.01%
2023/10/05	2.1	348.36	3.2	347.97	344.00	-1.1	15,923	-0.01%
2023/10/04	11.2	338.38	8	336.99	345.00	3.2	15,976	0.02%
2023/10/03	3	343.67	2	341.50	340.00	1	15,965	0.01%
2023/10/02	6	347.91	58.1	344.12	342.50	-52.1	16,091	-0.32%
2023/09/28	62.1	340.98	8.4	336.31	341.00	53.7	16,017	0.34%
2023/09/27	17	313.79	5.1	314.37	321.00	12	15,898	0.08%
2023/09/26	14.2	314.20	33	314.20	313.50	-18.9	15,995	-0.12%
2023/09/25	0.1	300.22	8	300.43	297.00	-7.9	16,091	-0.05%
2023/09/22	7.2	297.96	3	300.00	297.50	4.2	16,369	0.03%
2023/09/21	14	275.93	8	275.44	280.00	6	16,169	0.04%
2023/09/20	13	287.54	13.2	286.07	281.00	-0.2	16,119	0.00%
2023/09/19	22.4	284.08	19.3	279.26	278.00	3.1	16,033	0.02%
2023/09/18	4.5	299.00	4.6	298.68	293.50	-0.1	15,942	0.00%
2023/09/15	1.2	318.91	1.1	317.57	320.00	0.1	15,953	0.00%
2023/09/14	5.3	318.02	4.3	315.94	318.00	1	16,122	0.01%
2023/09/13	3.4	301.06	4.3	299.74	304.00	-0.9	16,333	-0.01%
2023/09/12	3.3	308.06	2	309.00	306.00	1.3	16,622	0.01%
2023/09/11	6.2	319.88	9.1	310.54	311.50	-3	16,910	-0.02%
2023/09/08	8	341.99	11	341.64	337.00	-3	16,934	-0.02%
2023/09/07	5	340.80	8	339.06	342.00	-3	17,183	-0.02%
2023/09/06	19	342.13	9	343.56	343.50	10	17,207	0.06%
2023/09/05	1	325.00	1	329.00	330.50	0	17,309	0.00%
2023/09/04	2	329.75	0	0.00	328.50	2	17,401	0.01%
2023/09/01	3	335.00	3.1	338.02	329.00	-0.1	17,523	0.00%
2023/08/31	2.2	329.51	2.1	332.34	334.50	0.1	17,651	0.00%
2023/08/30	5.1	339.74	5	341.10	335.50	0.1	17,734	0.00%
2023/08/29	7.2	344.83	4	342.13	335.00	3.2	17,933	0.02%
2023/08/28	2.1	342.86	9	345.30	338.50	-6.9	18,015	-0.04%
2023/08/25	7.3	357.72	62	360.06	354.00	-54.7	18,063	-0.30%
2023/08/24	56.3	385.95	7.5	378.73	387.00	48.8	17,950	0.27%
2023/08/23	3	361.00	7	359.71	356.00	-4	17,909	-0.02%
2023/08/22	4	359.00	9	362.44	350.50	-5	18,218	-0.03%
2023/08/21	65	354.36	63.1	353.40	353.50	1.9	18,518	0.01%
2023/08/18	7	349.79	10	362.90	352.00	-3	18,472	-0.02%
2023/08/17	8	356.83	14	352.78	363.00	-6	18,342	-0.03%
2023/08/16	26.1	348.02	5	344.50	350.00	21.1	18,270	0.12%
2023/08/15	16.1	342.27	9	341.22	343.50	7.1	18,323	0.04%
2023/08/14	9.1	321.46	8.1	321.30	319.00	1.1	18,425	0.01%
2023/08/11	7.4	319.30	9	316.61	321.00	-1.6	18,409	-0.01%
2023/08/10	3	319.15	18.1	317.55	314.50	-15.1	18,368	-0.08%
2023/08/09	52.2	363.20	41	368.02	349.00	11.2	18,241	0.06%
2023/08/08	23	354.78	25	355.34	358.00	-2	17,976	-0.01%
2023/08/07	16	350.16	19.1	349.71	349.50	-3.1	17,883	-0.02%
2023/08/04	29	331.74	17.1	325.60	338.00	11.9	17,657	0.07%
2023/08/02	17	317.85	15	321.94	315.50	2	17,537	0.01%
2023/08/01	19	325.11	17	319.97	328.00	2	17,424	0.01%
2023/07/31	14.1	345.22	15.2	341.47	322.00	-1.1	17,773	-0.01%
2023/07/28	3.1	343.17	3	337.00	352.00	0.1	17,986	0.00%
2023/07/27	11.1	353.67	15.7	353.98	340.00	-4.6	17,903	-0.03%
2023/07/26	10.2	345.73	8	343.31	343.50	2.2	17,910	0.01%
2023/07/25	29.1	356.76	36	350.69	340.50	-7	17,963	-0.04%
2023/07/24	20.1	349.24	20	347.12	344.00	0.1	17,926	0.00%
2023/07/21	17	326.77	18	327.42	339.00	-1	17,679	-0.01%
2023/07/20	28	306.61	33	307.89	308.50	-5	17,321	-0.03%
2023/07/19	3	292.83	2.1	289.62	291.50	0.9	17,096	0.01%
2023/07/18	9	286.50	10	291.09	293.00	-1	17,121	-0.01%
2023/07/17	10	284.60	2	286.50	285.00	8	17,009	0.05%
2023/07/14	25.5	294.16	25.4	291.55	293.50	0.1	16,859	0.00%
2023/07/13	18	299.11	29	299.34	288.00	-11	16,774	-0.07%
2023/07/12	27	292.15	24	291.63	287.50	3	16,420	0.02%
2023/07/11	15	282.94	15	283.10	283.50	0	16,252	0.00%
2023/07/10	12.4	277.91	6	274.00	273.00	6.5	16,127	0.04%
2023/07/07	11	273.68	17	270.18	270.00	-6	16,187	-0.04%
2023/07/06	22.1	275.24	12.1	273.82	273.50	10	16,032	0.06%
2023/07/05	17	281.82	8	289.12	280.50	9	15,958	0.06%
2023/07/04	13	288.81	10	289.45	292.00	3	15,805	0.02%
2023/07/03	118	290.51	129	291.14	293.00	-11	15,627	-0.07%	大買/大賣/
2023/06/30	9	264.61	13	265.76	271.00	-4	15,257	-0.03%
2023/06/29	7	244.29	10	246.10	246.50	-3	14,969	-0.02%
2023/06/28	1	241.00	1	243.99	241.50	0	15,263	0.00%
2023/06/27	6	239.08	4	241.84	235.00	2	15,506	0.01%
2023/06/26	4	246.00	5	244.89	250.00	-1	15,806	-0.01%
2023/06/21	4	250.13	23	250.76	249.50	-19	15,760	-0.12%
2023/06/20	7	253.29	27	250.78	252.00	-20	16,021	-0.12%
2023/06/19	15.1	255.28	22	249.70	254.50	-6.9	16,419	-0.04%
2023/06/16	12	241.67	14.1	241.89	247.00	-2.1	16,302	-0.01%
2023/06/15	39	236.14	12	235.08	237.00	27	16,089	0.17%
2023/06/14	12.1	221.42	10.5	221.43	224.00	1.6	15,750	0.01%
2023/06/13	21.5	218.23	23.2	218.09	219.50	-1.7	15,654	-0.01%
2023/06/12	3.2	206.81	0	0.00	205.50	3.2	15,370	0.02%
2023/06/09	9	205.00	13	208.35	209.50	-4	15,293	-0.03%
2023/06/08	22	200.68	3	203.67	200.50	19	15,073	0.13%
2023/06/07	4	208.75	2	207.75	208.00	2	14,973	0.01%
2023/06/06	1	204.00	3.6	204.09	203.50	-2.6	14,812	-0.02%
2023/06/05	5.1	198.33	15	198.27	200.00	-10	14,614	-0.07%
2023/06/02	2.2	204.89	13	206.15	202.00	-10.8	14,364	-0.08%
2023/06/01	14	204.54	8	204.44	207.00	6	14,049	0.04%
2023/05/31	0	0.00	3	197.50	197.50	-3	13,851	-0.02%
2023/05/30	22	201.32	3	202.00	201.50	19	13,707	0.14%
2023/05/29	6	209.08	34	211.56	206.00	-28	13,717	-0.20%
2023/05/26	103	207.69	70	207.02	208.00	33	13,795	0.24%	大買/
2023/05/25	8	196.69	15	199.47	197.50	-7	13,401	-0.05%
2023/05/24	2	183.25	3	183.83	187.00	-1	12,993	-0.01%
2023/05/23	2	183.75	1	182.50	182.50	1	12,930	0.01%
2023/05/22	4	181.00	4	182.50	182.50	0	12,861	0.00%
2023/05/19	4.2	185.48	37	183.35	184.00	-32.8	12,758	-0.26%
2023/05/18	43	186.48	17.8	184.03	186.00	25.2	12,576	0.20%
2023/05/17	8	178.50	13	178.58	178.00	-5	12,319	-0.04%
2023/05/16	7	175.64	6.1	177.13	175.50	0.9	12,170	0.01%
2023/05/15	2.1	170.52	1	172.50	171.00	1.1	11,977	0.01%
2023/05/12	5	173.80	5	174.30	177.50	0	11,896	0.00%
2023/05/11	6.2	177.08	4	175.00	174.50	2.2	11,760	0.02%
2023/05/10	8.5	179.24	6.2	178.34	178.50	2.4	11,609	0.02%
2023/05/09	7	183.14	8.1	182.45	183.00	-1.1	11,432	-0.01%
2023/05/08	25.1	181.93	25	181.66	181.50	0.1	11,312	0.00%
2023/05/05	28	179.63	23	179.96	181.00	5	11,073	0.05%
2023/05/04	156	176.84	160	176.30	175.50	-4	10,617	-0.04%	大買/大賣/
2023/05/03	5	165.80	18.2	164.57	163.00	-13.2	10,134	-0.13%
2023/05/02	10.2	162.98	7.3	164.32	166.00	2.9	10,026	0.03%
2023/04/28	10.3	154.22	10	155.00	157.50	0.3	9,717	0.00%
2023/04/27	24.6	150.72	24.1	153.16	153.50	0.5	9,459	0.01%
2023/04/26	10	146.00	2	142.00	146.00	8	9,136	0.09%
2023/04/25	2	141.00	2	139.75	141.50	0	9,007	0.00%
2023/04/24	2	146.00	1	146.00	144.00	1	8,916	0.01%
2023/04/21	3	144.83	5	144.90	143.00	-2	8,814	-0.02%
2023/04/20	12	147.00	14.1	148.94	147.50	-2.1	8,651	-0.02%
2023/04/19	0	0.00	2	150.50	151.00	-2	8,530	-0.02%
2023/04/18	5.1	156.80	5	157.80	152.50	0.1	8,516	0.00%
2023/04/17	2	157.00	1	158.00	156.00	1	8,347	0.01%
2023/04/14	12	154.00	14	153.57	153.00	-2	8,208	-0.02%
2023/04/13	2	150.50	52	149.48	149.50	-50	8,043	-0.62%
2023/04/12	27	154.72	34	153.35	154.50	-7	7,957	-0.09%
2023/04/11	3	148.50	31	146.55	149.50	-28	7,732	-0.36%
2023/04/10	38	148.53	7	148.86	148.50	31	7,604	0.41%
2023/04/07	43	144.65	7	144.79	144.50	36	7,470	0.48%
2023/04/06	10	142.35	8	142.19	142.00	2	7,388	0.03%
2023/03/31	1	141.00	2	141.50	141.00	-1	7,282	-0.01%
2023/03/30	1.2	142.13	1	143.00	142.00	0.1	7,269	0.00%
2023/03/29	50	143.97	19	143.76	142.50	31	7,205	0.43%
2023/03/28	13	142.54	8.2	143.29	142.00	4.8	6,912	0.07%
2023/03/27	34	145.87	28	147.54	148.50	6	6,662	0.09%
2023/03/24	7	139.07	2	139.75	142.50	5	6,298	0.08%
2023/03/23	8	138.69	222.5	138.60	138.50	-214.5	6,175	-3.47%	大賣/鉅額交易
2023/03/22	232.5	136.83	27	131.46	136.50	205.5	5,757	3.57%	大買/鉅額交易
2023/03/21	2	125.00	3	121.33	126.50	-1	5,149	-0.02%
2023/03/20	3	119.67	1	121.00	119.00	2	4,971	0.04%
2023/03/17	0	116.50	1	116.50	115.50	-1	4,812	-0.02%
2023/03/16	19	114.82	19	116.55	115.00	0	4,838	0.00%
2023/03/15	0	0.00	1.1	114.55	114.50	-1.1	5,047	-0.02%
2023/03/14	0.1	112.01	1	112.00	109.50	-0.9	5,272	-0.02%
2023/03/13	0	0.00	14	111.50	112.50	-14	5,747	-0.24%
2023/03/10	1	114.50	4.3	113.50	113.50	-3.3	5,772	-0.06%
2023/03/09	1.1	118.09	0	0.00	117.50	1.1	5,772	0.02%
2023/03/08	0.1	118.25	1	118.00	119.00	-0.9	5,795	-0.02%
2023/03/07	0.1	119.00	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	0.2	119.75	1	119.50	119.50	-0.8	5,804	-0.01%
2023/03/03	16.2	119.69	15	118.50	118.50	1.2	5,809	0.02%
2023/03/02	14.1	118.00	13	119.00	119.00	1.1	5,902	0.02%
2023/03/01	19	117.63	19	118.53	119.00	0	6,022	0.00%
2023/02/24	31.5	121.76	12	121.46	120.50	19.5	6,042	0.32%
2023/02/23	1	117.00	1.3	116.38	116.50	-0.3	5,673	-0.01%
2023/02/22	1	113.00	2	114.00	115.00	-1	5,678	-0.02%
2023/02/21	1	115.98	1	115.00	115.00	0	5,652	0.00%
2023/02/20	1	113.50	1	114.00	114.50	0	5,686	0.00%
2023/02/17	0	0.00	2	116.50	114.50	-2	5,774	-0.03%
2023/02/16	1	115.52	2	117.25	117.50	-1	5,924	-0.02%
2023/02/14	2	115.76	1	116.50	115.50	1	5,955	0.02%
2023/02/13	0	0.00	1	115.50	117.50	-1	5,961	-0.02%
2023/02/10	1	116.00	2	116.75	115.50	-1	5,934	-0.02%
2023/02/09	2	116.25	7	115.86	116.00	-5	5,894	-0.08%
2023/02/08	7	114.86	1	115.50	115.00	6	5,839	0.10%
2023/02/07	6	110.50	6	110.00	110.50	0	5,763	0.00%
2023/02/06	2	111.49	2	111.50	111.50	0	5,778	0.00%
2023/02/03	1	113.00	0	0.00	112.00	1	5,698	0.02%
2023/02/02	2	109.26	4	108.88	112.00	-2	5,683	-0.04%
2023/02/01	2	106.00	1	106.00	107.50	1	5,661	0.02%
2023/01/31	0.3	107.50	0	0.00	106.00	0.3	5,633	0.01%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	1	106.51	2	106.75	107.50	-1	5,740	-0.02%
2023/01/13	1	109.01	0	0.00	107.00	1	5,815	0.02%
2023/01/12	1	110.01	0	0.00	109.50	1	5,908	0.02%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	0	0.00	1	106.50	107.50	-1	6,241	-0.02%
2023/01/05	2	109.50	1	111.50	108.50	1	6,307	0.02%
2023/01/04	1	113.00	1	112.00	112.00	0	6,428	0.00%
2023/01/03	2	112.01	0	0.00	112.50	2	6,547	0.03%
2022/12/30	1	112.50	1	112.00	112.00	0	6,705	0.00%
2022/12/29	0	0.00	4	109.50	110.00	-4	6,950	-0.06%
2022/12/27	1	112.00	1	112.50	112.00	0	7,296	0.00%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	1	110.00	1	111.00	113.00	0	7,479	0.00%
2022/12/21	3	110.83	0	109.00	109.00	3	7,492	0.04%
2022/12/20	0	0.00	3	111.50	111.50	-3	7,465	-0.04%
2022/12/19	3	112.33	3	110.83	112.00	0	7,423	0.00%
2022/12/16	0	115.50	5	115.00	115.00	-5	7,354	-0.07%
2022/12/15	10	118.00	10	116.50	116.50	0	7,274	0.00%
2022/12/14	0	116.50	0	0.00	116.00	0	7,307	0.00%
2022/12/13	2	115.50	2	115.00	114.00	0	7,378	0.00%
2022/12/12	5	115.50	0	0.00	114.50	5	7,364	0.07%
2022/12/09	0	114.50	16	114.47	115.50	-16	7,331	-0.22%
2022/12/08	0	114.50	1	111.50	113.50	-1	7,301	-0.01%
2022/12/07	31	114.16	14	113.86	112.50	17	7,291	0.23%
2022/12/06	12	124.08	16	125.19	124.00	-4	7,067	-0.06%
2022/12/05	34	121.71	44.1	123.06	127.00	-10.1	6,830	-0.15%
2022/12/02	10	115.50	2	117.00	115.50	8	6,412	0.12%
2022/12/01	4	114.13	1.1	113.63	114.50	2.9	6,418	0.05%
2022/11/30	13	113.08	12	113.00	113.00	1	6,380	0.02%
2022/11/29	2	112.00	0	0.00	112.00	2	6,350	0.03%
2022/11/28	6	111.08	2	111.00	111.50	4	6,341	0.06%
2022/11/25	2	110.75	6	110.50	109.00	-4	6,329	-0.06%
2022/11/24	10	110.11	3.1	111.18	111.00	7	6,331	0.11%
2022/11/23	11	109.36	15	110.13	110.00	-4	6,288	-0.06%
2022/11/22	6	107.08	4	107.00	106.00	2	6,203	0.03%
2022/11/21	1	102.50	2	104.00	104.00	-1	6,102	-0.02%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	3	102.50	3	102.83	103.00	0	6,154	0.00%
2022/11/16	3	103.00	2	102.50	102.00	1	6,146	0.02%
2022/11/15	1	102.00	8	101.19	102.00	-7	6,109	-0.11%
2022/11/14	5	104.60	1	104.00	104.50	4	6,180	0.06%
2022/11/11	3	110.50	1	110.00	110.00	2	6,032	0.03%
2022/11/09	2	109.00	10	108.00	108.00	-8	6,009	-0.13%
2022/11/08	3	109.00	1	106.00	106.00	2	6,054	0.03%
2022/11/07	3	106.67	2	108.00	107.50	1	6,090	0.02%
2022/11/04	1	105.50	2	104.75	106.00	-1	6,176	-0.02%
2022/11/03	2	105.50	0	0.00	106.50	2	6,505	0.03%
2022/11/02	1	102.50	0	0.00	104.00	1	6,677	0.01%
2022/10/28	2	100.75	44	100.58	101.00	-42	7,098	-0.59%
2022/10/27	120	100.33	89	100.23	99.90	31	7,025	0.44%	大買/
2022/10/26	1	94.50	1	93.60	93.60	0	6,961	0.00%
2022/10/25	9	94.56	3	95.30	94.50	6	7,021	0.09%
2022/10/24	1	98.40	1	96.30	96.30	0	7,034	0.00%
2022/10/21	1	95.40	4	96.40	95.40	-3	7,232	-0.04%
2022/10/20	1	99.80	1	98.80	98.80	0	7,298	0.00%
2022/10/19	1	102.00	1	100.50	100.50	0	7,443	0.00%
2022/10/18	2	102.00	2	101.50	101.50	0	7,728	0.00%
2022/10/17	3	100.20	2	100.50	101.50	1	7,676	0.01%
2022/10/14	22	106.93	23	105.22	105.00	-1	7,668	-0.01%
2022/10/13	3	105.00	2	103.25	103.50	1	7,679	0.01%
2022/10/12	2	106.00	1	107.00	107.00	1	7,677	0.01%
2022/10/11	2	105.75	1	104.00	104.00	1	7,667	0.01%
2022/10/07	4	111.63	45	113.09	110.50	-41	7,651	-0.54%
2022/10/06	77	115.06	67	115.95	116.00	10	7,630	0.13%
2022/10/05	61	120.59	29	120.00	119.50	32	7,570	0.42%
2022/10/04	0	0.00	3	112.67	114.00	-3	7,428	-0.04%
2022/10/03	2	109.50	1	108.00	108.00	1	7,618	0.01%
2022/09/29	2	110.50	2.2	110.27	108.00	-0.2	7,874	0.00%
2022/09/28	1.2	111.42	2	111.50	109.00	-0.8	7,978	-0.01%
2022/09/27	3	114.33	0.2	116.00	116.00	2.8	7,948	0.04%
2022/09/26	0.2	112.00	0	0.00	111.00	0.2	8,022	0.00%
2022/09/23	2	116.50	5	116.80	115.50	-3	8,156	-0.04%
2022/09/22	1	115.00	1	114.50	115.00	0	8,172	0.00%
2022/09/21	0	0.00	2.1	116.57	116.00	-2.1	8,174	-0.03%
2022/09/20	1	115.00	1	116.50	117.00	0	8,159	0.00%
2022/09/19	1.1	113.50	2	113.75	113.50	-0.9	8,142	-0.01%
2022/09/16	2	114.00	1	114.50	113.50	1	8,157	0.01%
2022/09/15	2	113.75	1	114.50	113.50	1	8,205	0.01%
2022/09/13	46	115.65	47	112.72	113.00	-1	8,435	-0.01%
2022/09/12	23	110.59	22	112.07	112.00	1	8,485	0.01%
2022/09/08	23	107.37	27	107.57	107.50	-4	8,486	-0.05%
2022/09/07	23	100.74	23	105.24	105.50	0	8,494	0.00%
2022/09/06	0	0.00	2	103.00	102.00	-2	8,492	-0.02%
2022/09/05	2	103.50	1	103.50	103.50	1	8,586	0.01%
2022/09/02	2	106.00	2	106.25	105.50	0	8,634	0.00%
2022/09/01	3	106.00	1	107.50	105.50	2	8,692	0.02%
2022/08/31	1	108.00	1	108.50	108.50	0	8,743	0.00%
2022/08/30	6	108.42	3	107.83	107.50	3	8,780	0.03%
2022/08/29	19	108.82	19	108.05	108.00	0	8,954	0.00%
2022/08/26	2	113.25	3	112.83	113.00	-1	8,986	-0.01%
2022/08/25	15	113.63	13	112.08	112.00	2	8,989	0.02%
2022/08/24	3	117.33	1	117.00	117.00	2	8,989	0.02%
2022/08/22	4	115.50	15.1	117.30	117.00	-11.1	9,174	-0.12%
2022/08/19	10	116.90	4	119.25	117.00	6	9,415	0.06%
2022/08/18	16	119.63	12	119.08	119.50	4	9,735	0.04%
2022/08/17	9	119.17	4	118.75	119.00	5	10,238	0.05%
2022/08/16	5	120.50	4	119.00	119.00	1	10,639	0.01%
2022/08/15	2	119.00	0	0.00	119.50	2	10,651	0.02%
2022/08/12	6	115.67	7	116.50	117.50	-1	10,695	-0.01%
2022/08/11	3	113.33	10	114.85	114.50	-7	10,707	-0.07%
2022/08/10	55	116.00	52	114.91	112.50	3	10,693	0.03%
2022/08/09	16	118.41	17	118.50	119.00	-1	10,339	-0.01%
2022/08/08	1	116.50	4	116.75	118.00	-3	10,169	-0.03%
2022/08/05	2	111.75	0	0.00	112.50	2	10,008	0.02%
2022/08/04	2	113.75	2	112.50	113.00	0	9,857	0.00%
2022/08/03	2	113.75	6	114.75	115.00	-4	9,804	-0.04%
2022/08/02	0	0.00	2	114.75	115.00	-2	9,884	-0.02%
2022/08/01	5	117.50	0	0.00	115.50	5	9,904	0.05%
2022/07/29	3	118.00	2	118.25	118.00	1	9,828	0.01%
2022/07/28	8	116.00	9	116.94	117.00	-1	9,825	-0.01%
2022/07/27	6	114.33	7	115.36	116.00	-1	9,627	-0.01%
2022/07/26	8	113.00	8	113.75	114.00	0	9,545	0.00%
2022/07/25	12	110.29	21	110.55	112.50	-9	9,366	-0.10%
2022/07/22	2	105.00	4	104.38	104.50	-2	9,081	-0.02%
2022/07/21	2	103.50	3	105.17	105.50	-1	9,142	-0.01%
2022/07/20	5	106.60	6	105.08	105.00	-1	9,118	-0.01%
2022/07/19	7	104.21	6	105.00	105.00	1	9,191	0.01%
2022/07/18	3	102.50	2	103.50	104.00	1	9,222	0.01%
2022/07/15	11	100.76	14	100.68	101.00	-3	9,329	-0.03%
2022/07/14	1	100.00	1	101.00	101.00	0	9,371	0.00%
2022/07/13	11	98.30	10	97.57	96.80	1	9,530	0.01%
2022/07/12	4	96.20	4	95.60	96.00	0	9,385	0.00%
2022/07/11	111	97.16	14	98.54	98.40	97	9,361	1.04%	大買/
2022/07/08	41	96.05	137	94.87	96.10	-96	9,174	-1.05%	大賣/
2022/07/07	52	83.58	2	86.30	87.40	50	9,072	0.55%
2022/07/06	1	84.20	50	83.06	82.60	-49	8,964	-0.55%
2022/07/05	0	0.00	2	85.80	87.20	-2	9,052	-0.02%
2022/07/04	2	85.65	0	0.00	85.30	2	9,143	0.02%
2022/07/01	1	88.00	0	0.00	86.90	1	9,169	0.01%
2022/06/30	0	0.00	1	93.10	93.10	-1	9,079	-0.01%
2022/06/28	0	0.00	13	100.00	98.60	-13	9,461	-0.14%
2022/06/27	44	99.84	40	100.50	99.90	4	10,427	0.04%
2022/06/24	1	94.60	2	95.00	95.40	-1	10,640	-0.01%
2022/06/23	3	93.73	5	94.18	93.90	-2	10,989	-0.02%
2022/06/22	6	96.47	14	95.06	92.60	-8	11,371	-0.07%
2022/06/21	19	97.59	25	96.86	98.10	-6	11,436	-0.05%
2022/06/20	10.2	100.41	6	100.47	98.00	4.2	11,817	0.04%
2022/06/17	2.1	104.48	3	104.17	103.00	-0.9	12,397	-0.01%
2022/06/16	11.4	108.85	3	104.33	103.50	8.4	12,956	0.06%
2022/06/15	9.3	107.89	4	106.00	106.00	5.3	13,337	0.04%
2022/06/14	8	107.50	2	106.75	108.00	6	13,563	0.04%
2022/06/10	1	105.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	2	105.25	1	105.50	105.00	1	14,408	0.01%
2022/06/08	1	108.00	4	107.00	107.50	-3	14,810	-0.02%
2022/06/07	8	107.06	7	107.07	108.00	1	15,523	0.01%
2022/06/06	1	112.00	5	110.60	111.00	-4	15,767	-0.03%
2022/06/02	1	112.50	2	113.00	112.00	-1	16,055	-0.01%
2022/06/01	1	112.00	24	112.08	112.50	-23	16,225	-0.14%
2022/05/31	4	113.25	4.1	113.02	113.00	-0.1	16,439	0.00%
2022/05/30	4	114.75	3.1	114.33	114.50	1	16,554	0.01%
2022/05/27	11.1	116.04	4	115.63	113.50	7.1	16,680	0.04%
2022/05/26	15	119.27	11	116.95	117.00	4	16,551	0.02%
2022/05/25	111	118.21	111	117.82	118.00	0	16,330	0.00%	大買/大賣/
2022/05/24	20	113.00	54	113.69	109.00	-34	16,110	-0.21%
2022/05/23	30	112.10	3	112.00	112.00	27	16,307	0.17%
2022/05/20	57	112.75	55	110.19	109.50	2	16,605	0.01%
2022/05/19	7	109.86	3	109.67	111.00	4	16,725	0.02%
2022/05/18	4	108.63	6	108.92	109.00	-2	17,036	-0.01%
2022/05/17	2	105.50	6	104.67	105.00	-4	17,376	-0.02%
2022/05/16	1	105.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	2	104.25	2	104.50	105.00	0	17,601	0.00%
2022/05/11	7	105.00	6	103.92	103.50	1	18,072	0.01%
2022/05/10	1	102.50	2	103.75	105.50	-1	18,149	-0.01%
2022/05/09	1	101.00	3	101.17	101.00	-2	18,376	-0.01%
2022/05/06	2	105.25	2	105.25	105.50	0	18,654	0.00%
2022/05/05	5	108.10	4	108.25	108.00	1	18,938	0.01%
2022/05/04	1	106.50	1	105.00	105.00	0	19,012	0.00%
2022/05/03	5	106.60	7	106.00	106.00	-2	19,277	-0.01%
2022/04/29	12	106.33	9.5	105.39	104.50	2.5	19,729	0.01%
2022/04/28	10	103.10	10	103.65	103.50	0	20,507	0.00%
2022/04/27	4	101.13	6	103.33	104.00	-2	21,072	-0.01%
2022/04/26	7	105.79	9	104.67	103.00	-2	21,428	-0.01%
2022/04/25	2	105.00	2	105.00	105.00	0	21,669	0.00%
2022/04/22	7	109.64	1	108.50	107.00	6	21,647	0.03%
2022/04/21	7	111.50	23	111.35	113.50	-16	21,616	-0.07%
2022/04/20	4	108.00	3	108.17	107.50	1	21,379	0.00%
2022/04/19	12	109.29	13	108.15	106.00	-1	21,257	0.00%
2022/04/18	0	0.00	2	104.75	103.50	-2	20,999	-0.01%
2022/04/15	14	105.64	1	104.50	104.50	13	20,972	0.06%
2022/04/14	2	106.25	1	108.50	108.00	1	20,931	0.00%
2022/04/13	0	0.00	2	105.25	105.50	-2	20,946	-0.01%
2022/04/12	3	106.33	0	0.00	105.50	3	20,977	0.01%
2022/04/11	5	105.80	1	106.50	106.50	4	20,947	0.02%
2022/04/08	7	111.29	4	113.00	112.00	3	20,789	0.01%
2022/04/07	4	112.38	4	113.63	111.00	0	20,651	0.00%
2022/04/06	5	113.90	4	113.25	113.00	1	20,526	0.00%
2022/04/01	3	114.33	2	114.00	114.50	1	20,440	0.00%
2022/03/31	8	118.88	7	117.71	116.50	1	20,269	0.00%
2022/03/30	84.2	123.45	87.5	122.62	117.00	-3.3	19,995	-0.02%
2022/03/29	9	118.28	11	118.50	116.50	-2	19,004	-0.01%
2022/03/28	8	117.63	4	118.50	119.00	4	18,706	0.02%
2022/03/25	11	113.59	10	114.90	117.00	1	18,350	0.01%
2022/03/24	9.5	113.37	6	112.58	111.50	3.5	17,934	0.02%
2022/03/23	13	116.23	11	116.36	115.00	2	17,788	0.01%
2022/03/22	20	116.63	16	116.00	118.00	4	17,269	0.02%
2022/03/21	6	110.50	9	111.17	112.50	-3	16,587	-0.02%
2022/03/18	39	104.19	43	106.47	110.00	-4	15,987	-0.03%
2022/03/17	8.3	106.29	7	106.57	106.50	1.3	15,551	0.01%
2022/03/16	14	106.64	9	105.94	106.00	5	15,400	0.03%
2022/03/15	16.1	110.26	11	109.41	106.00	5.1	15,788	0.03%
2022/03/14	2	123.25	4	120.38	117.00	-2	15,461	-0.01%
2022/03/11	10.2	121.80	13	121.38	122.50	-2.8	15,218	-0.02%
2022/03/10	19	121.29	24	119.73	119.50	-5	14,819	-0.03%
2022/03/09	11	112.68	10	113.35	116.00	1	14,134	0.01%
2022/03/08	10	109.15	14	107.50	105.50	-4	13,742	-0.03%
2022/03/07	8	107.88	28	105.66	105.50	-20	13,508	-0.15%
2022/03/04	16	114.41	10	114.55	113.00	6	13,440	0.04%
2022/03/03	8	109.94	7	110.36	112.00	1	13,288	0.01%
2022/03/02	11	110.95	31.4	107.74	108.50	-20.4	13,178	-0.15%
2022/03/01	6	112.00	3	111.00	111.00	3	13,077	0.02%
2022/02/25	6	113.42	4	110.63	110.00	2	13,177	0.02%
2022/02/24	2.3	113.28	4	113.13	113.00	-1.7	13,279	-0.01%
2022/02/23	45	115.80	25	114.98	114.50	20	13,465	0.15%
2022/02/22	6	110.67	3	110.50	110.00	3	13,330	0.02%
2022/02/21	24	112.23	13	110.23	110.00	11	13,121	0.08%
2022/02/18	11	111.95	12.1	111.93	114.00	-1.1	12,934	-0.01%
2022/02/17	7.2	109.76	8	110.25	112.50	-0.8	12,625	-0.01%
2022/02/16	1	103.00	2	102.75	103.00	-1	12,365	-0.01%
2022/02/15	2	107.00	11	102.95	103.00	-9	12,811	-0.07%
2022/02/14	5	106.30	17	106.88	105.50	-12	13,044	-0.09%
2022/02/11	14	107.29	9	106.28	106.00	5	13,289	0.04%
2022/02/10	54	102.24	54	102.26	104.00	0	13,683	0.00%
2022/02/09	16.1	103.39	16	102.19	106.00	0.1	13,551	0.00%
2022/02/08	50	96.53	47	99.88	101.50	3	13,291	0.02%
2022/02/07	4	95.03	0	0.00	95.40	4	12,990	0.03%
2022/01/25	27	95.83	29	93.60	92.30	-2	12,853	-0.02%
2022/01/24	48	96.85	38	98.24	95.00	10	12,721	0.08%
2022/01/21	64	98.93	197	99.05	99.20	-133	12,384	-1.07%	大賣/鉅額交易
2022/01/20	160	97.62	68	97.24	98.00	92	11,863	0.78%	大買/
2022/01/19	6	94.92	16	94.53	95.70	-10	11,540	-0.09%
2022/01/18	7	91.67	9	90.67	91.20	-2	11,474	-0.02%
2022/01/17	4	88.90	7	87.06	89.20	-3	11,991	-0.03%
2022/01/14	3	83.00	6	83.70	83.90	-3	13,041	-0.02%
2022/01/13	3	86.40	3	86.20	86.10	0	13,178	0.00%
2022/01/12	1	86.00	2	87.00	87.00	-1	13,220	-0.01%
2022/01/11	5	87.42	4	87.80	86.90	1	13,280	0.01%
2022/01/10	0	0.00	3	86.50	87.40	-3	13,273	-0.02%
2022/01/07	8	87.73	3	87.17	86.30	5	13,285	0.04%
2022/01/06	4	87.85	2	87.95	89.50	2	13,263	0.02%
2022/01/05	2	88.85	9	89.84	90.20	-7	13,306	-0.05%
2022/01/04	10	89.72	27	89.54	88.80	-17	13,290	-0.13%
2022/01/03	17	89.68	5	90.22	89.00	12	13,260	0.09%
2021/12/30	3	88.40	0	0.00	88.20	3	13,268	0.02%
2021/12/29	3	88.40	6	88.20	88.70	-3	13,371	-0.02%
2021/12/27	4	87.88	0	0.00	87.50	4	13,660	0.03%
2021/12/24	5	87.94	6	87.95	87.70	-1	13,957	-0.01%
2021/12/23	1	87.20	0	0.00	87.00	1	14,098	0.01%
2021/12/22	1	86.50	1	86.20	87.10	0	14,289	0.00%
2021/12/21	0	0.00	6	85.75	86.00	-6	14,801	-0.04%
2021/12/20	7	85.87	2	85.10	85.10	5	15,089	0.03%
2021/12/17	5	87.82	1	88.30	86.90	4	15,701	0.03%
2021/12/16	0	0.00	9	89.06	89.20	-9	16,278	-0.06%
2021/12/15	2	86.75	4	86.70	86.70	-2	16,645	-0.01%
2021/12/14	6	87.65	2	87.25	87.00	4	16,959	0.02%
2021/12/13	1	87.30	3.1	87.94	89.10	-2.1	17,018	-0.01%
2021/12/10	4	88.05	5	87.62	87.80	-1	16,987	-0.01%
2021/12/09	56	92.47	52	91.90	88.70	4	16,870	0.02%
2021/12/08	4	88.53	4	89.23	89.30	0	16,151	0.00%
2021/12/07	3	88.33	9	88.71	87.60	-6	16,191	-0.04%
2021/12/06	6	88.85	2	88.40	89.20	4	16,177	0.02%
2021/12/03	1	87.80	3	88.07	87.70	-2	16,217	-0.01%
2021/12/02	8	86.84	3	86.40	86.00	5	16,447	0.03%
2021/12/01	13	88.68	13	88.70	88.50	0	16,551	0.00%
2021/11/30	3	88.23	2	88.70	88.40	1	16,673	0.01%
2021/11/29	10	85.43	17	85.76	86.50	-7	16,724	-0.04%
2021/11/26	4	85.00	13	84.68	85.40	-9	16,819	-0.05%
2021/11/25	11	86.24	21	86.15	85.80	-10	16,717	-0.06%
2021/11/24	35	88.95	44	88.41	87.30	-9	16,584	-0.05%
2021/11/23	35	89.85	41	89.73	89.50	-6	16,358	-0.04%
2021/11/22	41	88.91	30.2	89.13	88.40	10.8	15,994	0.07%
2021/11/19	62.2	86.96	36	87.78	87.60	26.2	15,509	0.17%
2021/11/18	7	84.14	5	83.94	83.50	2	15,085	0.01%
2021/11/17	3	82.13	2.1	81.82	82.50	0.9	14,939	0.01%
2021/11/16	3	81.30	5	81.66	82.00	-2	14,907	-0.01%
2021/11/15	8	81.18	17	81.58	81.20	-9	14,880	-0.06%
2021/11/12	55.1	83.53	24	82.58	81.50	31.1	14,743	0.21%
2021/11/11	38	89.12	22	90.90	89.40	16	14,245	0.11%
2021/11/10	6	87.45	8	87.48	88.40	-2	14,017	-0.01%
2021/11/09	24	86.10	28.2	85.84	87.50	-4.2	13,647	-0.03%
2021/11/08	3	80.13	7	80.23	80.40	-4	12,955	-0.03%
2021/11/05	7.1	79.77	8	79.75	80.90	-0.9	13,030	-0.01%
2021/11/04	11	80.82	10	80.45	80.10	1	13,254	0.01%
2021/11/03	7	79.91	11	81.08	81.30	-4	13,560	-0.03%
2021/11/02	34	82.59	35	82.37	80.20	-1	13,624	-0.01%
2021/11/01	25	82.43	7	82.37	82.20	18	13,410	0.13%
2021/10/29	28	81.00	39	82.11	82.90	-11	13,341	-0.08%
2021/10/28	14	82.26	23	82.20	81.00	-9	13,297	-0.07%
2021/10/27	31	80.93	20	80.22	82.10	11	13,022	0.08%
2021/10/26	17	81.57	15	81.55	82.10	2	12,753	0.02%
2021/10/25	63	84.80	49	84.36	84.30	14	12,388	0.11%
2021/10/22	14	81.55	59	82.44	85.00	-45	11,636	-0.39%
2021/10/21	8	78.43	6	78.68	77.30	2	10,514	0.02%
2021/10/20	0	0.00	47	75.12	75.50	-47	10,320	-0.46%
2021/10/19	2	74.70	7	75.21	75.60	-5	10,344	-0.05%
2021/10/18	0	0.00	2	73.60	73.10	-2	10,344	-0.02%
2021/10/15	2	72.70	0	0.00	72.90	2	10,439	0.02%
2021/10/14	2	71.90	0	0.00	71.40	2	10,632	0.02%
2021/10/13	23	72.15	4	73.23	71.80	19	10,700	0.18%
2021/10/12	0	0.00	3.2	73.09	73.00	-3.2	10,765	-0.03%
2021/10/07	11	76.33	6	76.00	76.50	5	10,886	0.05%
2021/10/06	41	75.36	9	74.00	73.80	32	11,078	0.29%
2021/10/05	2	72.65	10	74.88	75.60	-8	11,232	-0.07%
2021/10/04	7	74.07	13	74.63	73.60	-6	11,267	-0.05%
2021/10/01	22	76.11	81	75.89	73.60	-59	11,609	-0.51%
2021/09/30	19	78.64	10.3	79.14	79.20	8.7	11,868	0.07%
2021/09/29	72.1	79.86	85	79.00	79.00	-12.9	11,895	-0.11%
2021/09/28	69.1	80.32	56.1	79.65	79.80	13.1	11,976	0.11%
2021/09/27	47	84.28	10	84.20	84.30	37	11,730	0.32%
2021/09/24	27.2	83.44	17.1	83.36	83.70	10.2	11,591	0.09%
2021/09/23	31	81.30	23	81.54	83.30	8	11,156	0.07%
2021/09/22	18.2	79.19	15	79.43	79.80	3.2	10,860	0.03%
2021/09/17	19	77.32	26	77.85	78.80	-7	10,794	-0.06%
2021/09/16	1	76.30	4	75.55	76.30	-3	10,785	-0.03%
2021/09/15	1	73.40	2	74.55	73.90	-1	11,133	-0.01%
2021/09/14	0	0.00	3	74.90	74.70	-3	11,581	-0.03%
2021/09/13	3	75.17	11	74.95	74.30	-8	12,616	-0.06%
2021/09/10	5	75.84	2	76.10	75.30	3	13,771	0.02%
2021/09/09	2	74.50	4	75.00	75.10	-2	14,436	-0.01%
2021/09/08	9	74.64	4	73.75	73.50	5	14,454	0.03%
2021/09/07	10	77.44	19	76.88	76.60	-9	14,388	-0.06%
2021/09/06	6	75.60	14	76.58	76.40	-8	14,153	-0.06%
2021/09/03	30	76.12	22	75.91	75.30	8	14,045	0.06%
2021/09/02	11	74.27	15	74.74	74.90	-4	14,085	-0.03%
2021/09/01	12	72.32	22	72.95	73.10	-10	14,587	-0.07%
2021/08/31	2	69.40	0	0.00	69.50	2	15,460	0.01%
2021/08/30	0	69.00	0	0.00	69.70	0	15,755	0.00%
2021/08/27	2	68.90	0	0.00	69.00	2	15,842	0.01%
2021/08/26	8	69.98	0	0.00	69.80	8	15,894	0.05%
2021/08/25	1	70.00	0	0.00	70.50	1	16,004	0.01%
2021/08/24	5	69.68	1	69.20	69.80	4	16,100	0.02%
2021/08/23	3	72.00	4	72.03	72.40	-1	16,291	-0.01%
2021/08/20	1	71.00	0	0.00	70.90	1	16,409	0.01%
2021/08/19	3	71.07	1	71.20	69.80	2	16,604	0.01%
2021/08/18	2	70.10	1	68.10	70.70	1	16,603	0.01%
2021/08/17	2	68.30	0	0.00	67.80	2	16,693	0.01%
2021/08/16	4	67.98	9	68.24	69.50	-5	16,721	-0.03%
2021/08/13	2	70.90	9	71.41	71.00	-7	16,674	-0.04%
2021/08/12	4	73.13	2	73.20	72.50	2	16,647	0.01%
2021/08/11	1	72.50	7	73.07	72.30	-6	16,658	-0.04%
2021/08/10	25	73.07	20	73.06	73.00	5	16,637	0.03%
2021/08/09	29	77.52	3	78.67	76.80	26	16,444	0.16%
2021/08/06	0	0.00	47	77.54	79.40	-47	16,208	-0.29%
2021/08/05	1	76.20	1	77.00	76.80	0	16,215	0.00%
2021/08/04	4	78.30	3	78.53	77.80	1	16,376	0.01%
2021/08/03	8	76.76	8	77.28	77.70	0	16,493	0.00%
2021/08/02	2	74.55	1	74.50	75.00	1	16,477	0.01%
2021/07/30	2	73.80	0	0.00	75.20	2	16,684	0.01%
2021/07/29	2	74.20	3.1	74.11	74.90	-1.1	16,839	-0.01%
2021/07/28	19	72.25	15.1	73.59	74.80	3.9	17,040	0.02%
2021/07/27	6.1	75.22	0	0.00	75.10	6.1	17,077	0.04%
2021/07/26	0	76.05	0	0.00	75.60	0	17,193	0.00%
2021/07/23	10	74.67	4	74.60	74.80	6	17,292	0.03%
2021/07/22	8	75.06	3	75.90	75.00	5	17,352	0.03%
2021/07/21	4	75.55	5	76.40	74.60	-1	17,580	-0.01%
2021/07/20	20	75.09	17.2	74.69	75.30	2.8	17,663	0.02%
2021/07/19	18.2	78.16	7	78.13	77.70	11.2	17,492	0.06%
2021/07/16	6	79.33	1	79.20	79.30	5	17,445	0.03%
2021/07/15	4	79.48	12	79.18	79.10	-8	17,289	-0.05%
2021/07/14	15	80.10	5	80.60	80.50	10	17,237	0.06%
2021/07/13	6	81.17	9	81.02	79.80	-3	17,153	-0.02%
2021/07/12	5	78.72	10	78.90	79.00	-5	16,887	-0.03%
2021/07/09	22	80.75	15	80.27	80.40	7	16,634	0.04%
2021/07/08	40	83.68	34	82.69	82.70	6	16,545	0.04%
2021/07/07	13	80.42	19.1	80.84	82.10	-6.1	16,131	-0.04%
2021/07/06	19	77.94	3	77.97	77.60	16	15,659	0.10%
2021/07/05	8.1	80.03	37	80.23	79.00	-29	15,786	-0.18%
2021/07/02	18	78.56	4	78.55	78.70	14	15,915	0.09%
2021/07/01	21	80.48	19	80.06	79.50	2	15,787	0.01%
2021/06/30	43	81.11	28	80.44	80.70	15	15,668	0.10%
2021/06/29	37	81.71	29	80.62	81.00	8	15,594	0.05%
2021/06/28	22	80.85	32	80.89	81.10	-10	15,419	-0.06%
2021/06/25	11	80.10	12	82.45	80.70	-1	15,092	-0.01%
2021/06/24	22	83.19	7	83.36	82.30	15	14,843	0.10%
2021/06/23	22	82.24	29	81.55	82.00	-7	14,480	-0.05%
2021/06/22	76	83.73	73	83.75	82.00	3	14,077	0.02%
2021/06/21	77	79.67	42.3	79.70	82.00	34.7	13,136	0.26%
2021/06/18	47.2	74.44	80.1	75.13	77.20	-32.9	12,122	-0.27%
2021/06/17	2	70.80	2	70.25	70.70	0	11,358	0.00%
2021/06/16	5	70.80	6	70.97	69.90	-1	11,289	-0.01%
2021/06/15	12	70.81	15	70.55	70.90	-3	11,253	-0.03%
2021/06/11	5	70.86	16	71.62	70.30	-11	11,191	-0.10%
2021/06/10	44	70.70	50.3	71.14	71.60	-6.3	11,122	-0.06%
2021/06/09	150.2	73.14	90	72.53	71.10	60.2	10,849	0.55%	大買/
2021/06/08	123	75.23	152	75.63	75.20	-29	10,195	-0.28%	大買/大賣/
2021/06/07	19.1	73.16	19	73.51	72.00	0.1	9,144	0.00%
2021/06/04	4	71.33	1	72.10	70.30	3	8,890	0.03%
2021/06/03	0	0.00	2.1	72.68	72.70	-2.1	8,864	-0.02%
2021/06/02	0	0.00	1	72.70	71.60	-1	8,812	-0.01%
2021/06/01	4	72.43	7	73.03	72.40	-3	8,693	-0.03%
2021/05/31	3	73.83	20	72.73	73.40	-17	8,592	-0.20%
2021/05/28	23	70.81	31.1	71.76	71.60	-8.1	8,360	-0.10%
2021/05/27	29	70.31	22	70.13	70.30	7	8,232	0.09%
2021/05/26	10	68.71	8	68.65	68.60	2	8,139	0.02%
2021/05/25	33	67.79	41	68.42	68.00	-8	8,104	-0.10%
2021/05/24	10	64.84	18	65.85	66.70	-8	7,970	-0.10%
2021/05/21	1	64.40	49	63.60	64.90	-48	7,908	-0.61%
2021/05/20	2	61.20	1	61.00	60.90	1	7,816	0.01%
2021/05/19	4	62.20	10	60.70	62.20	-6	7,825	-0.08%
2021/05/18	10	60.20	1	61.00	61.70	9	7,774	0.12%
2021/05/17	15	56.66	12	58.07	57.00	3	7,724	0.04%
2021/05/14	3	60.53	1	62.20	60.30	2	7,623	0.03%
2021/05/13	20	56.10	23	56.02	58.30	-3	7,523	-0.04%
2021/05/12	16	59.40	6	61.02	57.60	10	7,390	0.14%
2021/05/11	20	65.74	11	65.06	63.80	9	7,200	0.12%
2021/05/10	5	69.02	5	68.70	69.20	0	7,016	0.00%
2021/05/07	14	69.82	30	69.41	69.90	-16	6,945	-0.23%
2021/05/06	1	68.50	0	0.00	69.30	1	6,817	0.01%
2021/05/05	31	70.95	19	69.53	69.20	12	6,649	0.18%
2021/05/04	1	67.80	6.2	66.38	67.60	-5.2	6,458	-0.08%
2021/05/03	0	0.00	7	71.37	68.10	-7	6,366	-0.11%
2021/04/29	5	70.78	1	71.20	71.20	4	6,258	0.06%
2021/04/28	3	71.30	5	71.40	71.70	-2	6,246	-0.03%
2021/04/27	4	70.65	16	71.35	70.50	-12	6,318	-0.19%
2021/04/26	6	68.80	8	69.30	69.60	-2	6,166	-0.03%
2021/04/23	6.2	66.64	0	0.00	66.60	6.2	6,249	0.10%
2021/04/22	21	68.14	185	67.84	66.60	-164	6,534	-2.51%	大賣/鉅額交易
2021/04/21	11	69.00	1	69.00	69.10	10	7,234	0.14%
2021/04/20	0	0.00	4	69.23	69.90	-4	7,608	-0.05%
2021/04/19	2	68.30	3	69.17	69.20	-1	7,852	-0.01%
2021/04/16	2	67.90	1	68.00	68.40	1	7,881	0.01%
2021/04/15	5	68.20	0	0.00	68.30	5	8,132	0.06%
2021/04/14	32	66.05	0	0.00	67.80	32	8,175	0.39%
2021/04/13	6	70.42	8	70.20	69.10	-2	8,190	-0.02%
2021/04/12	4	69.03	7	69.17	68.70	-3	8,233	-0.04%
2021/04/09	50	72.75	10	70.83	69.50	40	8,411	0.48%
2021/04/08	31	71.59	7	71.67	72.40	24	8,130	0.30%
2021/04/07	4	68.90	12	68.03	68.90	-8	7,746	-0.10%
2021/04/06	0	0.00	4	68.18	67.70	-4	7,634	-0.05%
2021/04/01	10	68.18	5	67.26	67.40	5	7,628	0.07%
2021/03/31	3	67.30	1	67.30	68.20	2	7,490	0.03%
2021/03/30	4	66.73	2	66.75	66.70	2	7,394	0.03%
2021/03/29	2	66.80	1	67.10	66.50	1	7,363	0.01%
2021/03/26	10	67.43	1	67.10	67.20	9	7,317	0.12%
2021/03/25	3	66.93	2	67.10	67.20	1	7,256	0.01%
2021/03/24	6	66.62	9	66.66	66.20	-3	7,234	-0.04%
2021/03/23	3	67.10	32	67.10	67.80	-29	7,203	-0.40%
2021/03/22	0	0.00	1	65.40	65.50	-1	7,134	-0.01%
2021/03/19	12	64.78	0	0.00	64.80	12	7,195	0.17%
2021/03/18	1	64.70	1	64.80	65.20	0	7,232	0.00%
2021/03/17	1	64.00	0	0.00	64.40	1	7,289	0.01%
2021/03/15	4	63.50	0	0.00	63.60	4	7,609	0.05%
2021/03/12	2	64.15	2	64.05	64.20	0	7,722	0.00%
2021/03/11	3	62.50	0	0.00	63.00	3	7,805	0.04%
2021/03/10	47	61.74	0	0.00	61.30	47	7,857	0.60%
2021/03/09	54	62.44	46	61.28	61.40	8	7,927	0.10%
2021/03/08	3	63.40	50	63.08	63.20	-47	8,023	-0.59%
2021/03/05	0.1	64.20	0	0.00	63.70	0.1	8,172	0.00%
2021/03/04	3	64.97	0	0.00	64.50	3	8,237	0.04%
2021/03/02	0	0.00	6	66.60	65.60	-6	8,419	-0.07%
2021/02/26	8	67.46	0.3	68.20	66.40	7.7	8,549	0.09%
2021/02/25	6	66.82	7	67.80	66.90	-1	8,558	-0.01%
2021/02/24	5.1	66.90	0	67.70	66.80	5.1	8,717	0.06%
2021/02/23	1	67.60	0	0.00	68.20	1	9,257	0.01%
2021/02/22	2	68.50	3.2	68.22	68.70	-1.2	9,584	-0.01%
2021/02/19	7	68.47	0	0.00	68.30	7	9,872	0.07%
2021/02/17	0	0.00	8	66.90	66.90	-8	10,855	-0.07%
2021/02/05	0	0.00	12.2	64.53	64.40	-12.2	11,866	-0.10%
2021/02/04	0.1	64.80	0	0.00	64.30	0.1	12,974	0.00%
2021/02/03	0	0.00	5	65.90	65.40	-5	13,374	-0.04%
2021/02/02	2	65.45	2	65.55	65.90	0	13,777	0.00%
2021/02/01	21	64.70	10	65.54	65.20	11	14,253	0.08%
2021/01/29	1	66.00	2.1	66.56	65.90	-1.1	14,457	-0.01%
2021/01/28	7	66.34	48.6	67.23	66.10	-41.6	14,525	-0.29%
2021/01/27	2	68.75	22	68.61	68.80	-20	14,495	-0.14%
2021/01/26	21	69.56	15	69.95	68.30	6	14,520	0.04%
2021/01/25	1	70.00	3	70.10	69.60	-2	14,546	-0.01%
2021/01/22	7	69.14	8	69.60	70.20	-1	14,602	-0.01%
2021/01/21	78	68.87	34	70.97	69.30	44	14,671	0.30%
2021/01/20	25	70.48	27.4	70.69	68.20	-2.4	14,673	-0.02%
2021/01/19	28	74.09	3	73.33	72.90	25	14,604	0.17%
2021/01/18	8	73.83	5	73.78	73.50	3	14,768	0.02%
2021/01/15	27.4	74.57	66	74.66	74.70	-38.6	14,622	-0.26%
2021/01/14	65	75.03	46.1	74.07	75.50	18.9	14,387	0.13%
2021/01/13	12	70.64	18.4	69.63	71.00	-6.4	13,677	-0.05%
2021/01/12	32	68.01	44	68.46	68.10	-12	13,374	-0.09%
2021/01/11	13	66.83	14	67.08	67.00	-1	13,214	-0.01%
2021/01/08	21	67.50	21	67.19	67.90	0	13,389	0.00%
2021/01/07	15	65.19	4	65.23	65.40	11	13,648	0.08%
2021/01/06	4	65.28	3	64.87	64.30	1	14,153	0.01%
2021/01/05	13	65.65	14	65.90	65.70	-1	14,123	-0.01%
2021/01/04	236	64.56	221	65.38	67.50	15	14,245	0.11%	大買/大賣/
2020/12/31	3	66.30	1	66.10	66.10	2	14,178	0.01%
2020/12/30	9	66.87	5	66.56	66.50	4	14,273	0.03%
2020/12/29	1	67.40	1	66.90	67.00	0	14,523	0.00%
2020/12/28	17	66.80	3	67.10	66.80	14	14,671	0.10%
2020/12/25	21	67.81	20	68.37	67.60	1	14,938	0.01%
2020/12/24	19	68.58	1	68.60	68.60	18	15,244	0.12%
2020/12/23	7.1	67.08	6	67.02	67.60	1.1	15,581	0.01%
2020/12/22	12	66.42	12	66.78	66.10	0	16,127	0.00%
2020/12/21	0.1	66.60	3	66.80	66.70	-2.9	16,746	-0.02%
2020/12/18	1	67.50	11	67.95	67.40	-10	17,535	-0.06%
2020/12/17	2	67.25	2	67.45	68.10	0	17,866	0.00%
2020/12/16	6.2	67.14	1	67.10	67.10	5.2	18,054	0.03%
2020/12/15	22	67.73	12	67.83	67.10	10	18,176	0.06%
2020/12/14	27	69.36	1	69.50	69.40	26	18,524	0.14%
2020/12/11	3	68.93	1	69.20	69.00	2	18,674	0.01%
2020/12/10	5.1	69.27	18	68.68	69.00	-12.9	18,797	-0.07%
2020/12/09	19	71.43	24	71.48	71.40	-5	18,740	-0.03%
2020/12/08	11	72.42	19	70.84	72.70	-8	18,731	-0.04%
2020/12/07	40	70.50	4	70.53	70.70	36	18,804	0.19%
2020/12/04	4	71.73	4	71.35	71.00	0	18,833	0.00%
2020/12/03	3	71.80	1	71.40	71.90	2	19,037	0.01%
2020/12/02	16	72.64	25	72.56	72.20	-9	19,184	-0.05%
2020/12/01	11	72.28	11	73.56	72.50	0	19,539	0.00%
2020/11/30	2	74.75	2	74.15	73.90	0	19,890	0.00%
2020/11/27	6	74.18	3.2	75.06	75.00	2.8	20,117	0.01%
2020/11/26	1	75.30	8	74.55	74.80	-7	20,501	-0.03%
2020/11/25	9	75.54	15	74.63	74.90	-6	21,382	-0.03%
2020/11/24	2	77.25	11	76.35	76.50	-9	21,732	-0.04%
2020/11/23	19	76.97	63	76.39	77.20	-44	22,195	-0.20%
2020/11/20	87	77.35	56	77.95	76.50	31	22,460	0.14%
2020/11/19	43	77.08	34	77.00	77.00	9	22,771	0.04%
2020/11/18	36	75.17	31.2	75.26	75.60	4.8	23,466	0.02%
2020/11/17	43	74.92	25	75.03	73.90	18	24,136	0.07%
2020/11/16	64	76.83	16	76.57	77.30	48	25,310	0.19%
2020/11/13	91	76.37	160	77.00	74.90	-69	25,493	-0.27%	大賣/
2020/11/12	219	75.31	121	75.25	77.00	98	24,786	0.40%	大買/大賣/
2020/11/11	53	70.08	5	70.50	70.00	48	24,383	0.20%
2020/11/10	17	72.28	13	72.33	71.80	4	25,039	0.02%
2020/11/09	32	71.68	116	71.40	71.70	-84	25,864	-0.32%	大賣/
2020/11/06	7	70.34	3	69.67	68.00	4	26,161	0.02%
2020/11/05	3	69.00	2	68.90	69.00	1	26,226	0.00%
2020/11/04	16	67.78	21	67.38	68.40	-5	26,856	-0.02%
2020/11/03	11	67.21	12	67.27	67.30	-1	26,893	0.00%
2020/11/02	0	0.00	75	66.03	66.10	-75	26,996	-0.28%
2020/10/30	24	66.97	22	67.44	67.30	2	27,133	0.01%
2020/10/29	4	66.80	0	0.00	68.00	4	27,175	0.01%
2020/10/28	3	68.77	3	69.07	68.10	0	27,176	0.00%
2020/10/27	11	70.28	11	70.56	70.10	0	27,215	0.00%
2020/10/26	16	71.24	18	71.50	70.70	-2	27,195	-0.01%
2020/10/23	31	69.78	31	68.64	69.60	0	27,086	0.00%
2020/10/22	3	67.57	15	67.54	68.00	-12	27,254	-0.04%
2020/10/21	2	69.05	2	68.80	68.60	0	27,374	0.00%
2020/10/20	2	69.30	1	69.20	69.20	1	27,694	0.00%
2020/10/19	15	70.00	50	69.51	70.40	-35	28,158	-0.12%
2020/10/16	41	68.85	65	68.92	68.10	-24	28,794	-0.08%
2020/10/15	45	71.29	72	72.93	70.00	-27	29,137	-0.09%
2020/10/14	213	72.59	33	72.45	74.50	180	28,840	0.62%	大買/鉅額交易
2020/10/13	0	0.00	2	69.90	69.90	-2	28,733	-0.01%
2020/10/12	7	69.17	13	69.27	69.80	-6	29,228	-0.02%
2020/10/08	43	68.57	42	68.44	68.00	1	29,995	0.00%
2020/10/07	62	68.84	43	69.04	69.20	19	30,206	0.06%
2020/10/06	46	68.28	36	68.77	68.40	10	30,579	0.03%
2020/10/05	64	67.82	64	66.69	68.00	0	31,163	0.00%
2020/09/30	6	65.30	43	65.63	67.10	-37	31,334	-0.12%
2020/09/29	17	66.28	25	65.80	66.40	-8	31,472	-0.03%
2020/09/28	50	64.90	69	64.86	65.00	-19	31,283	-0.06%
2020/09/25	17	65.75	188	66.92	65.20	-171	31,030	-0.55%	大賣/鉅額交易
2020/09/24	84	69.04	64	68.01	65.30	20	30,665	0.07%
2020/09/23	251	70.68	68	71.51	71.00	183	30,315	0.60%	大買/鉅額交易
2020/09/22	4	69.38	23	69.78	68.70	-19	29,766	-0.06%
2020/09/21	10	68.98	10	68.92	68.40	0	29,502	0.00%
2020/09/18	3	68.40	4	68.50	67.30	-1	29,308	0.00%
2020/09/17	41	68.42	7	68.30	67.60	34	29,221	0.12%
2020/09/16	7	66.13	2.1	66.30	66.40	4.9	28,932	0.02%
2020/09/15	2	65.45	5	65.94	65.30	-3	28,897	-0.01%
2020/09/14	1	63.60	9	64.80	64.60	-8	28,820	-0.03%
2020/09/11	8	63.29	2	63.40	62.50	6	28,735	0.02%
2020/09/10	4	65.25	6	64.70	64.10	-2	28,654	-0.01%
2020/09/09	16	64.49	21.1	64.50	64.20	-5.1	28,507	-0.02%
2020/09/08	52	64.71	35.1	64.30	65.00	17	28,407	0.06%
2020/09/07	64	67.24	44	67.34	66.20	20	28,177	0.07%
2020/09/04	58	67.88	71	68.74	68.10	-13	28,119	-0.05%
2020/09/03	63	67.58	19	68.93	67.10	44	27,748	0.16%
2020/09/02	32	67.19	46	67.80	67.80	-14	27,642	-0.05%
2020/09/01	34	67.52	95	68.47	67.20	-61	27,412	-0.22%
2020/08/31	123	69.21	91	68.07	70.20	32	27,002	0.12%	大買/
2020/08/28	77	64.63	49	66.39	64.60	28	26,195	0.11%
2020/08/27	33.1	67.45	37	68.68	67.40	-3.9	25,895	-0.02%
2020/08/26	10	68.15	130	67.65	67.70	-120	25,662	-0.47%	大賣/鉅額交易
2020/08/25	274	67.80	82.3	66.69	68.50	191.7	25,463	0.75%	大買/鉅額交易
2020/08/24	84	65.63	89	65.02	64.70	-5	24,705	-0.02%
2020/08/21	160	62.89	132	61.87	63.80	28	24,012	0.12%	大買/大賣/
2020/08/20	106.1	59.52	174	61.79	58.50	-67.9	23,083	-0.29%	大買/大賣/
2020/08/19	105	61.99	84	59.51	62.90	21	21,579	0.10%	大買/
2020/08/18	34	56.74	38	57.11	57.20	-4	20,906	-0.02%
2020/08/17	81	57.01	64	57.21	56.50	17	20,757	0.08%
2020/08/14	97	56.09	146	56.03	56.60	-49	20,204	-0.24%	大賣/
2020/08/13	350	55.35	303	54.88	55.60	47	19,182	0.25%	大買/大賣/
2020/08/12	9	49.21	113	48.06	50.60	-104	18,005	-0.58%	大賣/鉅額交易
2020/08/11	5	46.13	6	45.86	46.05	-1	17,380	-0.01%
2020/08/10	14	50.13	29	49.45	47.20	-15	17,219	-0.09%
2020/08/07	3	46.95	4	47.18	47.05	-1	16,564	-0.01%
2020/08/06	13	46.72	12	46.54	46.55	1	16,500	0.01%
2020/08/05	14	46.97	4	46.91	47.30	10	16,438	0.06%
2020/08/04	68	45.18	18	45.14	45.30	50	16,386	0.31%
2020/08/03	54	46.04	46	46.59	45.85	8	16,611	0.05%
2020/07/31	36	47.16	38	46.40	47.20	-2	16,589	-0.01%
2020/07/30	46	46.35	40	46.51	46.25	6	16,571	0.04%
2020/07/29	55	46.67	36	46.96	46.20	19	16,763	0.11%
2020/07/28	77	46.38	72	47.64	46.00	5	16,880	0.03%
2020/07/27	47	47.63	71.1	48.57	47.95	-24.1	16,831	-0.14%
2020/07/24	77	48.95	72	49.62	48.55	5	16,843	0.03%
2020/07/23	75	51.29	213	52.94	50.90	-138	16,970	-0.81%	大賣/鉅額交易
2020/07/22	307.1	51.68	170	50.37	52.30	137.1	16,677	0.82%	大買/大賣/鉅額交易
2020/07/21	87	48.58	111	48.47	48.30	-24	16,103	-0.15%	大賣/
2020/07/20	81	46.79	91	46.37	46.90	-10	15,716	-0.06%
2020/07/17	91	46.42	102	46.89	46.45	-11	15,672	-0.07%	大賣/
2020/07/16	53	47.02	79	46.10	47.45	-26	15,488	-0.17%
2020/07/15	204	46.27	320	46.28	45.20	-116	15,185	-0.76%	大買/大賣/鉅額交易
2020/07/14	87	45.18	63	45.06	45.00	24	14,389	0.17%
2020/07/13	91	44.75	87	44.49	45.40	4	14,459	0.03%
2020/07/10	110	43.60	111	43.77	42.00	-1	14,131	-0.01%	大買/大賣/
2020/07/09	34	43.02	19.5	42.88	43.15	14.5	13,294	0.11%
2020/07/08	20	42.37	16	42.03	42.60	4	12,977	0.03%
2020/07/07	7	40.71	3	40.78	40.60	4	12,567	0.03%
2020/07/06	5	41.31	3	41.37	41.35	2	12,500	0.02%
2020/07/03	10	40.92	11	40.86	40.85	-1	12,477	-0.01%
2020/07/02	14	42.16	13	42.34	41.85	1	12,472	0.01%
2020/07/01	19	42.65	21	42.45	42.45	-2	12,266	-0.02%
2020/06/30	0	0.00	12	41.40	41.75	-12	12,036	-0.10%
2020/06/29	7	40.53	2	40.60	40.75	5	11,980	0.04%
2020/06/24	16	41.10	11	41.03	40.95	5	11,969	0.04%
2020/06/23	8	41.42	14	41.73	41.25	-6	11,948	-0.05%
2020/06/22	10	41.77	4	41.35	41.25	6	11,901	0.05%
2020/06/19	4	41.60	2	41.78	41.35	2	11,909	0.02%
2020/06/18	11	41.12	7	41.24	41.40	4	11,970	0.03%
2020/06/17	2	40.95	0	0.00	40.95	2	12,031	0.02%
2020/06/16	6	40.23	19	40.47	40.70	-13	12,087	-0.11%
2020/06/15	2	39.20	1	39.95	39.40	1	12,332	0.01%
2020/06/12	0	0.00	1	39.00	39.30	-1	12,463	-0.01%
2020/06/11	30	40.43	4	40.15	39.75	26	12,588	0.21%
2020/06/10	5	41.15	10	41.24	41.70	-5	12,541	-0.04%
2020/06/09	34	41.89	41	41.56	41.00	-7	12,650	-0.06%
2020/06/08	3	41.48	4	41.08	40.85	-1	12,472	-0.01%
2020/06/05	5	40.69	15	40.76	40.90	-10	12,897	-0.08%
2020/06/04	22	41.70	11	40.95	40.85	11	13,067	0.08%
2020/06/03	13	41.78	14	42.13	42.10	-1	13,037	-0.01%
2020/06/02	16	41.35	43	41.69	41.70	-27	12,930	-0.21%
2020/06/01	27	40.19	16	40.19	40.55	11	12,683	0.09%
2020/05/29	30	38.66	39	38.67	39.95	-9	12,475	-0.07%
2020/05/28	35	38.93	56	38.99	38.60	-21	12,399	-0.17%
2020/05/27	11	37.91	20	38.18	37.60	-9	12,113	-0.07%
2020/05/26	12	38.00	14	38.04	37.90	-2	12,229	-0.02%
2020/05/25	6	36.67	5	36.89	37.55	1	12,468	0.01%
2020/05/22	12	38.13	0	0.00	37.35	12	12,402	0.10%
2020/05/21	5	39.27	10	38.99	39.50	-5	12,280	-0.04%
2020/05/20	2	37.38	2	37.65	37.80	0	12,207	0.00%
2020/05/19	3	37.23	1	37.35	37.20	2	12,193	0.02%
2020/05/18	23	37.20	7	37.14	36.95	16	12,157	0.13%
2020/05/15	5	39.31	0	0.00	38.40	5	12,003	0.04%
2020/05/14	12	40.35	5	40.00	39.15	7	11,890	0.06%
2020/05/13	7	40.39	7	40.49	40.55	0	11,850	0.00%
2020/05/12	6	40.42	1	40.95	40.55	5	12,061	0.04%
2020/05/11	6	40.78	33	40.98	40.85	-27	12,049	-0.22%
2020/05/08	15	41.39	11	41.87	40.70	4	11,921	0.03%
2020/05/07	8	41.64	44	41.82	41.95	-36	11,597	-0.31%
2020/05/06	3	41.87	0	0.00	41.50	3	11,546	0.03%
2020/05/05	7	42.41	9	42.79	42.00	-2	11,485	-0.02%
2020/05/04	4	40.90	28	41.07	41.80	-24	11,259	-0.21%
2020/04/30	8	40.71	86	40.53	40.80	-78	11,025	-0.71%
2020/04/29	4	40.63	133	40.22	40.30	-129	10,904	-1.18%	大賣/鉅額交易
2020/04/28	281	40.25	60	39.48	39.75	221	10,784	2.05%	大買/鉅額交易
2020/04/27	52	38.71	15	38.61	38.65	37	10,366	0.36%
2020/04/24	5	37.40	29	37.24	37.30	-24	10,092	-0.24%
2020/04/23	18	36.75	28	37.38	36.60	-10	9,900	-0.10%
2020/04/22	27	36.67	8	36.48	36.95	19	9,717	0.20%
2020/04/21	11	37.09	57	36.90	35.70	-46	9,526	-0.48%
2020/04/20	60	36.92	14	36.68	37.50	46	9,273	0.50%
2020/04/17	0	0.00	33	35.78	35.25	-33	9,003	-0.37%
2020/04/16	11	35.55	26	35.47	35.10	-15	8,806	-0.17%
2020/04/15	32	33.25	10	33.29	33.75	22	8,357	0.26%
2020/04/14	1	32.70	0	0.00	32.60	1	8,259	0.01%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/09	4	32.43	0	0.00	31.75	4	8,484	0.05%
2020/04/08	3	32.35	72	32.12	32.50	-69	8,949	-0.77%
2020/04/07	15	32.89	19	32.70	32.80	-4	8,900	-0.04%
2020/04/06	0	0.00	6	30.72	31.30	-6	8,739	-0.07%
2020/04/01	1	30.10	4	30.18	30.25	-3	8,689	-0.03%
2020/03/31	2	29.78	3	30.42	30.15	-1	8,806	-0.01%
2020/03/30	16	29.29	5	29.40	29.95	11	8,808	0.12%
2020/03/27	6	29.29	4	30.21	29.00	2	8,801	0.02%
2020/03/26	7	29.57	4	29.50	30.10	3	8,744	0.03%
2020/03/25	4	29.80	2	30.15	29.55	2	8,716	0.02%
2020/03/24	5	29.76	6	29.33	29.10	-1	8,576	-0.01%
2020/03/23	2	28.58	13	28.32	28.55	-11	8,410	-0.13%
2020/03/20	16	27.70	50	27.96	28.40	-34	8,459	-0.40%
2020/03/19	18	25.57	19	27.54	25.85	-1	8,513	-0.01%
2020/03/18	17	27.85	9	28.37	27.50	8	8,237	0.10%
2020/03/17	37	27.22	0	0.00	27.00	37	8,057	0.46%
2020/03/16	4	30.20	1	28.90	28.75	3	7,850	0.04%
2020/03/13	36	29.57	24	29.03	30.20	12	7,705	0.16%
2020/03/12	6	32.82	10	32.98	32.20	-4	7,463	-0.05%
2020/03/11	30	35.43	48	35.75	34.50	-18	7,255	-0.25%
2020/03/10	34	34.84	32	33.53	35.15	2	6,764	0.03%
2020/03/09	20	33.17	0	0.00	32.45	20	6,540	0.31%
2020/03/06	2	34.20	9	34.22	34.45	-7	6,403	-0.11%
2020/03/05	5	33.86	8	34.08	34.10	-3	6,383	-0.05%
2020/03/04	1	32.90	2	32.95	32.95	-1	6,317	-0.02%
2020/03/03	0	0.00	15	33.37	33.00	-15	6,295	-0.24%
2020/03/02	2	32.35	0	0.00	32.55	2	6,250	0.03%
2020/02/27	29	33.37	15	34.29	33.00	14	6,202	0.23%
2020/02/26	9	34.99	15	34.87	34.80	-6	6,050	-0.10%
2020/02/25	4	33.08	3	33.08	33.60	1	5,733	0.02%
2020/02/24	38	32.84	6	33.00	33.00	32	5,674	0.56%
2020/02/21	8	33.74	31	33.67	33.80	-23	5,650	-0.41%
2020/02/20	7	34.54	3	34.93	34.45	4	5,563	0.07%
2020/02/19	0	0.00	7	34.71	34.75	-7	5,557	-0.13%
2020/02/18	4	34.83	4	34.78	34.80	0	5,584	0.00%
2020/02/17	1	34.40	0	0.00	34.55	1	5,624	0.02%
2020/02/14	9	35.01	0	0.00	34.95	9	5,613	0.16%
2020/02/13	14	35.27	4	36.01	35.00	10	5,576	0.18%
2020/02/12	1	33.25	8	33.98	33.80	-7	5,354	-0.13%
2020/02/11	5	33.50	5	33.55	33.55	0	5,358	0.00%
2020/02/10	0	0.00	8	33.16	33.20	-8	5,433	-0.15%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/06	10	33.74	8	34.21	34.00	2	5,502	0.04%
2020/02/05	4	33.41	3	33.62	33.75	1	5,462	0.02%
2020/02/04	7	33.55	5	33.52	34.00	2	5,462	0.04%
2020/02/03	20	31.77	14	31.66	32.45	6	5,470	0.11%
2020/01/31	8	34.32	8	34.16	34.15	0	5,387	0.00%
2020/01/30	13	36.09	0	0.00	36.00	13	5,441	0.24%
2020/01/17	4	39.89	0	0.00	39.75	4	5,642	0.07%
2020/01/16	0	0.00	5	40.10	40.00	-5	5,792	-0.09%
2020/01/15	5	39.90	0	0.00	40.00	5	5,982	0.08%
2020/01/14	10	40.05	3	40.05	40.10	7	6,268	0.11%
2020/01/13	2	39.68	1	39.60	39.70	1	6,312	0.02%
2020/01/10	6	39.22	0	0.00	39.15	6	6,470	0.09%
2020/01/09	0	0.00	3	39.75	39.40	-3	6,519	-0.05%
2020/01/08	12	39.65	3	39.67	39.20	9	6,725	0.13%
2020/01/07	1	39.70	0	0.00	39.65	1	6,833	0.01%
2020/01/06	17	40.10	2	40.00	39.90	15	7,035	0.21%
2020/01/03	0.3	41.30	0	0.00	41.25	0.3	7,078	0.00%
2020/01/02	15	42.97	12	43.58	42.75	3	7,238	0.04%
2019/12/31	0	0.00	9	41.16	41.65	-9	7,322	-0.12%
2019/12/30	2.2	40.90	5	40.93	41.00	-2.8	7,451	-0.04%
2019/12/27	6.5	41.83	1	41.95	41.35	5.5	7,669	0.07%
2019/12/26	7	42.49	10	42.37	42.00	-3	7,832	-0.04%
2019/12/25	2	41.83	0	0.00	41.70	2	7,730	0.03%
2019/12/24	1	41.55	5	41.58	41.65	-4	7,883	-0.05%
2019/12/23	1	41.35	0	0.00	41.25	1	7,908	0.01%
2019/12/20	3	41.25	0	0.00	41.15	3	7,907	0.04%
2019/12/19	0	0.00	1	40.65	40.80	-1	7,920	-0.01%
2019/12/18	1	40.35	2	40.35	40.20	-1	7,939	-0.01%
2019/12/17	12	40.79	2	41.55	40.50	10	8,126	0.12%
2019/12/16	9	40.86	15	41.08	41.00	-6	8,033	-0.07%
2019/12/13	4	39.60	0	0.00	39.20	4	7,981	0.05%
2019/12/12	3	40.05	1	40.05	39.90	2	8,314	0.02%
2019/12/10	1	40.15	0	0.00	40.10	1	8,477	0.01%
2019/12/06	2	39.90	4	39.91	39.95	-2	8,664	-0.02%
2019/12/05	3	39.40	2	39.45	39.40	1	8,762	0.01%
2019/12/04	22	39.07	0	0.00	39.10	22	9,005	0.24%
2019/12/03	1	38.85	21	39.15	39.50	-20	9,121	-0.22%
2019/12/02	0	0.00	2	39.10	39.00	-2	9,258	-0.02%
2019/11/29	9	40.54	3	39.98	39.65	6	9,350	0.06%
2019/11/28	1	39.80	1	39.70	39.65	0	9,492	0.00%
2019/11/27	2	40.05	1	39.90	39.90	1	9,802	0.01%
2019/11/26	1	40.25	6	40.24	39.95	-5	9,948	-0.05%
2019/11/25	1	39.85	5	40.13	40.05	-4	10,174	-0.04%
2019/11/22	1	40.05	3	40.03	39.70	-2	10,423	-0.02%
2019/11/21	3	39.80	1	39.95	40.05	2	10,597	0.02%
2019/11/20	0	0.00	12	40.14	40.15	-12	10,987	-0.11%
2019/11/19	2	40.80	2	40.75	40.75	0	11,840	0.00%
2019/11/18	4	40.86	2	40.65	40.50	2	12,219	0.02%
2019/11/15	30	40.95	35	40.90	40.95	-5	12,525	-0.04%
2019/11/14	1	39.90	2	39.88	40.10	-1	12,677	-0.01%
2019/11/13	7	40.80	0	0.00	40.50	7	12,965	0.05%
2019/11/12	2	40.80	0	0.00	41.05	2	13,248	0.02%
2019/11/11	0	0.00	1	41.00	40.40	-1	13,830	-0.01%
2019/11/08	8	40.73	2	41.20	41.55	6	14,430	0.04%
2019/11/07	8	41.14	7	41.36	41.05	1	14,941	0.01%
2019/11/06	34	42.72	36	42.84	42.00	-2	15,631	-0.01%
2019/11/05	38	42.45	23	42.61	42.75	15	15,919	0.09%
2019/11/04	7	41.98	3	42.08	41.75	4	16,127	0.02%
2019/11/01	9	41.29	5	41.22	41.55	4	16,260	0.02%
2019/10/31	3	41.78	0	0.00	41.70	3	16,596	0.02%
2019/10/30	0	0.00	12	42.32	42.55	-12	17,041	-0.07%
2019/10/29	13	42.18	2	42.63	41.95	11	17,608	0.06%
2019/10/28	4	43.28	3	43.57	43.10	1	18,339	0.01%
2019/10/25	38	43.68	33	44.07	43.35	5	18,774	0.03%
2019/10/24	35	43.87	17	43.28	44.10	18	18,821	0.10%
2019/10/23	42	43.40	18	43.23	43.00	24	19,290	0.12%
2019/10/22	73	43.64	140	43.54	43.70	-67	20,332	-0.33%	大賣/
2019/10/21	15	42.95	6	43.11	43.15	9	20,961	0.04%
2019/10/18	14	43.47	10	43.40	43.30	4	21,070	0.02%
2019/10/17	21	42.92	7	43.19	43.05	14	21,110	0.07%
2019/10/16	10	43.36	4	43.33	42.75	6	21,209	0.03%
2019/10/15	7	43.51	1	43.50	42.65	6	21,148	0.03%
2019/10/14	4	43.54	17	43.49	42.90	-13	21,185	-0.06%
2019/10/09	5	42.53	0	0.00	42.65	5	21,276	0.02%
2019/10/08	33	42.91	32	42.47	42.40	1	21,402	0.00%
2019/10/07	27	43.87	14	43.35	42.45	13	21,383	0.06%
2019/10/04	8	41.83	3	42.07	41.85	5	20,979	0.02%
2019/10/03	12	41.42	18	41.59	41.90	-6	21,015	-0.03%
2019/10/02	7	40.43	13	40.73	41.10	-6	21,005	-0.03%
2019/10/01	2	38.53	7	38.95	39.00	-5	21,123	-0.02%
2019/09/27	6	38.40	7	37.91	38.00	-1	21,298	0.00%
2019/09/26	12	39.87	0	0.00	39.40	12	21,422	0.06%
2019/09/25	2	40.80	0	0.00	40.55	2	21,920	0.01%
2019/09/24	3	41.83	4	41.78	41.10	-1	22,596	0.00%
2019/09/23	1	41.55	1	41.55	41.45	0	22,695	0.00%
2019/09/20	5	41.54	17	41.54	41.45	-12	22,956	-0.05%
2019/09/19	11	40.77	1	40.85	40.80	10	23,402	0.04%
2019/09/18	3	40.85	3	40.95	40.85	0	23,695	0.00%
2019/09/17	29	40.80	34	41.25	40.70	-5	23,761	-0.02%
2019/09/16	4	42.69	1	42.60	42.55	3	23,913	0.01%
2019/09/12	2	42.78	2	42.95	42.85	0	24,520	0.00%
2019/09/11	2	42.08	4	42.11	42.45	-2	25,611	-0.01%
2019/09/10	3	42.45	24	42.22	42.00	-21	25,918	-0.08%
2019/09/09	9	43.35	11	43.22	42.65	-2	25,965	-0.01%
2019/09/06	20	42.92	18	42.93	43.25	2	25,997	0.01%
2019/09/05	7	42.33	3	42.73	42.30	4	25,903	0.02%
2019/09/04	37	41.48	11	41.98	42.15	26	25,949	0.10%
2019/09/03	10	41.77	1	41.40	41.30	9	26,333	0.03%
2019/09/02	1	41.35	2	41.98	42.45	-1	26,674	0.00%
2019/08/30	9	42.44	20	42.32	42.20	-11	26,552	-0.04%
2019/08/29	8	43.06	2	43.00	43.05	6	26,357	0.02%
2019/08/28	4	43.53	5	42.74	42.90	-1	26,289	0.00%
2019/08/27	5	44.55	10	44.91	43.70	-5	26,151	-0.02%
2019/08/26	3	43.83	7	43.81	44.00	-4	26,124	-0.02%
2019/08/23	37	45.13	33	45.49	44.90	4	26,066	0.02%
2019/08/22	45	45.52	42	45.29	44.85	3	25,859	0.01%
2019/08/21	14	43.99	21	44.03	44.55	-7	25,391	-0.03%
2019/08/20	15	43.22	8	43.93	42.80	7	25,310	0.03%
2019/08/19	2	44.20	15	43.45	43.55	-13	25,354	-0.05%
2019/08/16	41	44.15	16	43.90	43.45	25	25,543	0.10%
2019/08/15	9	43.07	17	42.63	42.90	-8	25,530	-0.03%
2019/08/14	65	44.06	34	44.58	43.75	31	25,824	0.12%
2019/08/13	44	43.37	47	43.30	43.70	-3	25,797	-0.01%
2019/08/12	36	42.93	27	43.06	42.40	9	25,834	0.03%
2019/08/08	18	40.81	9	41.49	42.30	9	25,657	0.04%
2019/08/07	8	39.66	18	39.50	39.20	-10	25,226	-0.04%
2019/08/06	5	38.07	4	38.73	39.05	1	25,345	0.00%
2019/08/05	11	38.34	13	39.12	38.90	-2	25,307	-0.01%
2019/08/02	17	39.51	7	39.96	39.10	10	25,515	0.04%
2019/08/01	8	40.41	19	40.67	40.80	-11	25,667	-0.04%
2019/07/31	28	40.67	17	40.91	40.60	11	25,540	0.04%
2019/07/30	35	42.63	26	42.47	40.95	9	25,754	0.03%
2019/07/29	9	46.07	21	46.18	45.45	-12	25,319	-0.05%
2019/07/26	25	45.49	39	45.72	45.30	-14	25,442	-0.06%
2019/07/25	74	45.91	91	47.02	45.70	-17	25,583	-0.07%
2019/07/24	130	45.58	86	44.91	46.90	44	25,527	0.17%	大買/
2019/07/23	107	43.82	116	44.14	43.20	-9	24,542	-0.04%	大買/大賣/
2019/07/22	5	41.32	6	41.26	41.40	-1	23,868	0.00%
2019/07/19	1	40.35	2	40.63	40.25	-1	23,885	0.00%
2019/07/18	27	39.96	12	40.00	39.85	15	23,960	0.06%
2019/07/17	12	40.68	15	40.64	40.80	-3	24,172	-0.01%
2019/07/16	5	41.42	3	41.10	41.05	2	24,273	0.01%
2019/07/15	16	41.65	33	41.92	41.90	-17	25,003	-0.07%
2019/07/12	6	41.33	7	41.40	41.00	-1	25,090	0.00%
2019/07/11	30	41.05	84	41.40	41.45	-54	25,498	-0.21%
2019/07/10	65	40.57	64	40.54	40.80	1	25,661	0.00%
2019/07/09	45	40.00	31	39.60	39.90	14	26,240	0.05%
2019/07/08	34	40.14	30	40.48	40.20	4	26,796	0.01%
2019/07/05	67	41.00	64	40.99	40.55	3	26,878	0.01%
2019/07/04	17	41.24	14	41.27	41.15	3	26,671	0.01%
2019/07/03	10	41.39	15	41.77	41.00	-5	26,902	-0.02%
2019/07/02	26	42.60	58	42.63	42.80	-32	26,904	-0.12%
2019/07/01	71	41.50	92	41.66	42.25	-21	26,499	-0.08%
2019/06/28	2	38.70	2	38.45	38.45	0	26,440	0.00%
2019/06/27	33	38.72	26	38.55	38.50	7	26,382	0.03%
2019/06/26	18	37.47	45	38.10	38.95	-27	26,184	-0.10%
2019/06/25	59	38.84	79	38.79	38.10	-20	25,692	-0.08%
2019/06/24	13	37.78	11	38.05	38.90	2	25,466	0.01%
2019/06/21	27	39.10	13	39.04	38.00	14	25,449	0.06%
2019/06/20	26	38.30	16	38.24	39.00	10	25,223	0.04%
2019/06/19	40	37.53	104	36.96	37.90	-64	25,180	-0.25%	大賣/
2019/06/18	52	36.05	17	36.06	35.35	35	24,982	0.14%
2019/06/17	43	35.23	62	35.49	35.60	-19	24,647	-0.08%
2019/06/14	8	35.19	3	36.07	35.10	5	24,735	0.02%
2019/06/13	36	35.56	16	35.68	35.95	20	24,689	0.08%
2019/06/12	11	35.55	19	35.97	35.55	-8	24,771	-0.03%
2019/06/11	63	36.05	94	36.45	36.15	-31	24,897	-0.12%
2019/06/10	111	35.17	62	35.37	35.90	49	24,438	0.20%	大買/
2019/06/06	16	32.57	3	32.30	32.80	13	24,129	0.05%
2019/06/05	6	32.51	8	33.11	32.30	-2	24,125	-0.01%
2019/06/04	4	32.44	11	32.60	32.45	-7	24,182	-0.03%
2019/06/03	35	32.97	4	32.93	32.70	31	24,303	0.13%
2019/05/31	13	33.37	67	33.31	33.60	-54	24,420	-0.22%
2019/05/30	10	32.61	17	32.64	32.55	-7	24,453	-0.03%
2019/05/29	42	32.08	31	31.87	32.30	11	24,765	0.04%
2019/05/28	61	32.95	15	32.94	32.60	46	25,141	0.18%
2019/05/27	9	32.02	7	31.62	32.50	2	25,170	0.01%
2019/05/24	27	32.94	21	33.72	32.20	6	25,386	0.02%
2019/05/23	44	32.90	6	32.80	32.95	38	25,066	0.15%
2019/05/22	57	34.84	57	34.37	34.25	0	24,779	0.00%
2019/05/21	35	35.35	59	34.63	35.60	-24	24,518	-0.10%
2019/05/20	46	34.90	42	35.91	34.35	4	24,024	0.02%
2019/05/17	113	38.11	31.2	37.98	36.00	81.8	23,691	0.35%	大買/
2019/05/16	8	41.60	21	41.17	39.70	-13	23,149	-0.06%
2019/05/15	27	42.42	14	42.09	41.95	13	22,880	0.06%
2019/05/14	34	41.41	8	40.59	42.50	26	22,821	0.11%
2019/05/13	4	40.84	4	40.76	40.10	0	22,711	0.00%
2019/05/10	8	40.61	15	40.24	40.80	-7	22,735	-0.03%
2019/05/09	31	41.79	26	40.98	40.00	5	22,433	0.02%
2019/05/08	8	42.74	13	42.51	42.65	-5	21,888	-0.02%
2019/05/07	99.2	44.75	85	45.47	42.85	14.2	21,520	0.07%
2019/05/06	52	44.28	15	43.80	44.40	37	20,771	0.18%
2019/05/03	45	44.14	111	44.02	44.05	-66	20,311	-0.32%	大賣/
2019/05/02	57	42.75	25	43.04	42.85	32	19,694	0.16%
2019/04/30	15	41.50	58	41.31	42.80	-43	19,425	-0.22%
2019/04/29	1	39.20	0	0.00	40.00	1	18,879	0.01%
2019/04/26	1	39.90	3	39.65	39.80	-2	18,621	-0.01%
2019/04/25	3	40.33	8	40.17	41.20	-5	18,384	-0.03%
2019/04/24	11	41.20	31	41.11	40.70	-20	18,213	-0.11%
2019/04/23	9	40.41	1	40.00	40.30	8	17,968	0.04%
2019/04/22	6	42.01	5	42.13	41.75	1	17,814	0.01%
2019/04/19	78	42.76	95	43.33	42.00	-17	17,647	-0.10%
2019/04/18	46	42.54	110	43.00	42.80	-64	16,714	-0.38%	大賣/
2019/04/17	84	43.45	76	43.35	43.25	8	16,338	0.05%
2019/04/16	83	41.01	49	41.74	41.50	34	15,775	0.22%
2019/04/15	69	42.43	67.2	41.66	42.90	1.8	15,316	0.01%
2019/04/12	28	38.65	41	38.75	39.15	-13	14,558	-0.09%
2019/04/11	3	36.82	56	37.13	37.00	-53	13,796	-0.38%
2019/04/10	3	36.18	4	35.95	35.80	-1	13,578	-0.01%
2019/04/09	33	37.53	102	38.14	36.00	-69	13,459	-0.51%	大賣/
2019/04/08	16	36.86	7	36.98	36.70	9	13,052	0.07%
2019/04/03	91	36.31	1	36.25	35.70	90	12,792	0.70%
2019/04/02	37	36.11	40	36.65	35.50	-3	12,819	-0.02%
2019/04/01	1	34.25	98	34.43	34.95	-97	12,422	-0.78%
2019/03/29	12	34.47	2	34.53	34.20	10	12,350	0.08%
2019/03/28	28	33.60	7	34.48	34.55	21	12,263	0.17%
2019/03/27	5	34.70	8	34.99	34.65	-3	12,117	-0.02%
2019/03/26	9	34.74	8	35.11	34.40	1	12,030	0.01%
2019/03/25	100	35.57	9	35.18	35.20	91	11,929	0.76%
2019/03/22	27	35.31	74	36.64	35.20	-47	11,773	-0.40%
2019/03/21	148	35.23	149	34.70	36.45	-1	11,187	-0.01%	大買/大賣/
2019/03/20	5	32.85	27	32.88	33.15	-22	10,221	-0.22%
2019/03/19	36	33.37	8	33.03	32.60	28	10,131	0.28%
2019/03/18	11	32.10	5	32.74	32.80	6	9,959	0.06%
2019/03/15	25	32.24	7	32.39	32.00	18	9,958	0.18%
2019/03/14	4	33.49	19	34.06	33.35	-15	9,769	-0.15%
2019/03/13	0	0.00	19	32.59	32.90	-19	9,497	-0.20%
2019/03/12	15	32.39	14	32.93	32.35	1	9,430	0.01%
2019/03/11	5	32.45	6	32.38	32.75	-1	9,247	-0.01%
2019/03/08	40	32.30	35	32.30	32.40	5	9,305	0.05%
2019/03/07	16	31.92	0	0.00	31.70	16	9,212	0.17%
2019/03/06	14	32.59	5	32.89	32.55	9	9,038	0.10%
2019/03/05	51	33.16	57	33.60	32.50	-6	8,940	-0.07%
2019/03/04	57	34.50	51	34.53	34.60	6	8,668	0.07%
2019/02/27	37	33.26	25	33.45	33.65	12	8,208	0.15%
2019/02/26	3	33.10	115	32.35	32.65	-112	7,623	-1.47%	大賣/鉅額交易
2019/02/25	137	31.00	38	31.91	32.60	99	7,160	1.38%	大買/
2019/02/22	1	29.95	2	29.68	29.65	-1	6,641	-0.02%
2019/02/21	2	29.60	4	29.36	29.50	-2	6,597	-0.03%
2019/02/20	3	30.30	5	29.98	29.85	-2	6,526	-0.03%
2019/02/19	0	0.00	23	30.09	30.10	-23	6,514	-0.35%
2019/02/18	29	30.23	16	30.13	30.35	13	6,402	0.20%
2019/02/15	11	28.95	3	29.13	28.95	8	6,161	0.13%
2019/02/14	6	28.85	10	28.90	28.70	-4	6,005	-0.07%
2019/02/13	7	28.92	6	29.02	29.10	1	5,835	0.02%
2019/02/12	1	28.10	18	27.51	27.70	-17	5,516	-0.31%
2019/02/11	1	26.95	1	26.80	26.95	0	5,120	0.00%
2019/01/28	4	25.05	0	0.00	24.80	4	4,675	0.09%
2019/01/25	1	25.25	11	25.10	25.05	-10	4,631	-0.22%
2019/01/21	11	26.07	0	0.00	26.10	11	4,428	0.25%
2019/01/18	2	25.50	0	0.00	25.45	2	4,385	0.05%
2019/01/16	1	25.60	1	25.55	25.55	0	4,362	0.00%
2019/01/14	6	27.15	11	26.86	26.20	-5	4,274	-0.12%
2019/01/10	1	25.65	0	0.00	25.75	1	3,931	0.03%
2019/01/08	1	25.20	2	25.58	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	3	24.73	25.10	-3	3,713	-0.08%
2019/01/04	1	24.35	0	0.00	24.20	1	3,713	0.03%
2019/01/03	4	25.34	5	25.28	24.95	-1	3,699	-0.03%
2019/01/02	2	25.73	6	25.72	25.65	-4	3,744	-0.11%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/27	0	0.00	1	24.75	24.75	-1	3,635	-0.03%
2018/12/25	11	26.09	6	25.43	25.50	5	3,481	0.14%
2018/12/24	46	26.22	42	25.96	26.30	4	3,306	0.12%
2018/12/22	0	0.00	2	25.00	25.15	-2	3,061	-0.07%
2018/12/20	0	0.00	1	23.60	23.45	-1	3,039	-0.03%
2018/12/19	1	24.75	1	24.50	24.25	0	3,053	0.00%
2018/12/18	1	24.65	3	24.47	24.30	-2	3,002	-0.07%
2018/12/17	4	24.90	0	0.00	24.75	4	2,934	0.14%
2018/12/13	0	0.00	42	24.42	24.20	-42	2,719	-1.54%
2018/12/10	44	24.21	2	24.05	24.55	42	2,628	1.60%
2018/12/07	1	24.50	1	24.30	24.40	0	2,518	0.00%
2018/12/06	0	0.00	3	23.00	23.35	-3	2,449	-0.12%
2018/12/03	5	25.02	2	25.15	24.90	3	2,341	0.13%
2018/11/30	0	0.00	70	23.05	23.25	-70	2,190	-3.20%
2018/11/29	0	0.00	30	22.85	22.65	-30	2,087	-1.44%
2018/11/28	102	22.61	2	22.60	22.50	100	2,059	4.86%	大買/
2018/11/22	0	0.00	1	21.80	21.60	-1	2,481	-0.04%
2018/11/20	0	0.00	51	22.05	22.00	-51	2,474	-2.06%
2018/11/19	1	22.00	1	22.60	22.80	0	2,428	0.00%
2018/11/16	53	22.25	11	21.11	21.90	42	2,370	1.77%
2018/11/15	0	0.00	1	20.85	20.90	-1	2,274	-0.04%
2018/11/14	10	20.90	0	0.00	20.80	10	2,256	0.44%
2018/11/02	1	21.65	1	21.40	21.40	0	2,549	0.00%
2018/11/01	1	21.50	1	21.45	21.55	0	2,552	0.00%
2018/10/30	0	0.00	2	20.70	20.60	-2	2,544	-0.08%
2018/10/24	0	0.00	2	21.00	21.05	-2	2,603	-0.08%
2018/10/17	1	22.45	1	22.80	22.35	0	2,703	0.00%
2018/10/16	1	22.50	0	0.00	22.15	1	2,697	0.04%
2018/10/12	2	22.40	1	22.40	22.45	1	2,691	0.04%
2018/10/11	6	22.96	0	0.00	22.95	6	2,724	0.22%
2018/10/09	5	25.67	2	25.50	25.45	3	2,708	0.11%
2018/10/08	0	0.00	1	26.55	26.15	-1	2,631	-0.04%
2018/10/05	4	26.98	1	27.15	26.50	3	2,617	0.11%
2018/10/04	0	0.00	2	27.25	27.25	-2	2,592	-0.08%
2018/10/03	0	0.00	4	27.69	27.55	-4	2,591	-0.15%
2018/10/02	7	28.24	1	28.00	27.95	6	2,632	0.23%
2018/10/01	3	27.77	2	28.00	28.05	1	2,591	0.04%
2018/09/28	0	0.00	1	27.20	27.25	-1	2,561	-0.04%
2018/09/26	0	0.00	3	27.98	27.95	-3	2,481	-0.12%
2018/09/17	1	28.45	0	0.00	28.25	1	2,443	0.04%
2018/09/14	1	28.60	0	0.00	28.40	1	2,452	0.04%
2018/09/13	0	0.00	1	28.15	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	2	27.63	27.60	-2	2,485	-0.08%
2018/09/11	1	27.55	5	27.41	27.60	-4	2,653	-0.15%
2018/09/10	1	27.20	0	0.00	27.05	1	2,687	0.04%
2018/09/07	2	27.50	0	0.00	27.70	2	2,691	0.07%
2018/09/06	1	28.25	2	28.25	28.25	-1	2,696	-0.04%
2018/09/04	0	0.00	5	28.65	28.85	-5	2,835	-0.18%
2018/09/03	10	29.38	2	29.25	28.60	8	2,875	0.28%
2018/08/31	2	29.10	1	29.25	29.25	1	2,797	0.04%
2018/08/30	1	28.35	0	0.00	28.60	1	2,678	0.04%
2018/08/29	4	28.39	4	28.41	28.40	0	2,701	0.00%
2018/08/27	1	27.15	0	0.00	27.50	1	2,956	0.03%
2018/08/24	0	0.00	2	27.00	27.00	-2	3,136	-0.06%
2018/08/22	1	27.05	3	26.95	26.90	-2	3,161	-0.06%
2018/08/20	2	27.10	0	0.00	26.90	2	3,207	0.06%
2018/08/17	0	0.00	2	27.45	27.45	-2	3,245	-0.06%
2018/08/15	2	27.15	0	0.00	27.00	2	3,210	0.06%
2018/08/10	20	29.00	21	29.14	29.15	-1	3,206	-0.03%
2018/08/07	0	0.00	1	28.90	28.75	-1	3,101	-0.03%
2018/08/06	6	29.00	1	28.95	28.95	5	3,107	0.16%
2018/08/03	0	0.00	1	28.65	28.70	-1	3,124	-0.03%
2018/08/02	1	28.60	0	0.00	28.55	1	3,210	0.03%
2018/08/01	0	0.00	4	29.38	29.30	-4	3,200	-0.12%
2018/07/31	0	0.00	1	28.80	28.90	-1	3,125	-0.03%
2018/07/30	2	28.45	0	0.00	28.50	2	3,174	0.06%
2018/07/27	4	29.15	1	29.10	29.00	3	3,150	0.10%
2018/07/23	0	0.00	2	27.35	27.30	-2	3,052	-0.07%
2018/07/19	2	28.00	12	27.81	27.75	-10	3,056	-0.33%
2018/07/18	4	28.25	0	0.00	28.25	4	3,068	0.13%
2018/07/16	5	27.90	0	0.00	27.70	5	2,983	0.17%
2018/07/13	0	0.00	1	28.05	28.00	-1	2,996	-0.03%
2018/07/10	1	27.80	1	27.90	27.70	0	3,014	0.00%
2018/07/06	3	26.98	0	0.00	27.00	3	2,981	0.10%
2018/07/05	2	27.55	1	27.80	27.40	1	2,965	0.03%
2018/07/03	1	27.65	5	28.35	27.60	-4	2,968	-0.13%
2018/06/28	2	28.20	0	0.00	28.20	2	2,964	0.07%
2018/06/27	3	28.60	0	0.00	28.65	3	3,023	0.10%
2018/06/25	0	0.00	1	29.55	29.50	-1	2,989	-0.03%
2018/06/22	3	29.95	1	29.95	29.80	2	2,994	0.07%
2018/06/21	5	29.75	0	0.00	30.35	5	2,983	0.17%
2018/06/20	1	30.70	1	29.90	29.60	0	2,984	0.00%
2018/06/14	0	0.00	0	30.60	30.60	0	2,873	0.00%
2018/06/13	0	0.00	10	30.75	30.50	-10	2,885	-0.35%
2018/06/12	11	31.53	11	31.45	31.35	0	2,876	0.00%
2018/06/11	0	0.00	5	31.16	31.20	-5	2,812	-0.18%
2018/06/08	1	32.00	0	0.00	31.65	1	2,811	0.04%
2018/06/06	20	31.45	0	0.00	31.40	20	2,640	0.76%
2018/06/05	2	31.25	17	31.08	31.20	-15	2,628	-0.57%
2018/06/04	27	32.17	12	31.85	31.65	15	2,549	0.59%
2018/06/01	1	30.45	5	30.10	30.30	-4	2,257	-0.18%
2018/05/31	0	0.00	3	29.00	28.85	-3	2,139	-0.14%
2018/05/28	6	29.40	0	0.00	29.25	6	2,168	0.28%
2018/05/25	0	0.00	5	29.70	29.50	-5	2,242	-0.22%
2018/05/24	0	0.00	2	29.05	29.10	-2	2,234	-0.09%
2018/05/21	0	0.00	6	28.98	29.15	-6	2,324	-0.26%
2018/05/15	0	0.00	1	27.75	27.60	-1	2,385	-0.04%
2018/05/11	6	27.83	1	27.80	27.75	5	2,518	0.20%
2018/05/10	2	28.75	1	28.75	28.50	1	2,502	0.04%
2018/05/07	0	0.00	1	27.45	28.00	-1	2,537	-0.04%
2018/04/26	3	26.37	1	27.00	26.10	2	2,923	0.07%
2018/04/25	1	26.25	0	0.00	26.80	1	2,926	0.03%
2018/04/24	0	0.00	20	26.40	26.25	-20	2,944	-0.68%
2018/04/23	1	27.40	0	0.00	27.30	1	2,950	0.03%
2018/04/17	1	27.75	0	0.00	27.70	1	3,112	0.03%
2018/04/16	0	0.00	1	28.50	28.35	-1	3,219	-0.03%
2018/04/03	1	29.00	2	29.00	29.00	-1	3,846	-0.03%
2018/03/30	2	30.30	1	29.60	29.90	1	4,279	0.02%
2018/03/27	2	29.40	0	0.00	29.45	2	4,517	0.04%
2018/03/26	1	29.10	0	0.00	29.10	1	4,586	0.02%
2018/03/23	21	29.11	0	0.00	29.00	21	4,671	0.45%
2018/03/21	4	30.44	1	30.40	30.50	3	4,818	0.06%
2018/03/19	2	30.65	10	30.50	30.35	-8	5,214	-0.15%
2018/03/15	1	30.90	0	0.00	30.80	1	5,355	0.02%
2018/03/14	0	0.00	2	30.70	30.70	-2	5,500	-0.04%
2018/03/09	11	30.20	2	30.05	29.80	9	5,995	0.15%
2018/03/02	5	29.72	13	29.65	29.70	-8	8,532	-0.09%
2018/03/01	0	0.00	1	29.30	30.05	-1	9,335	-0.01%
2018/02/27	8	29.45	6	29.92	29.55	2	9,780	0.02%
2018/02/23	1	29.50	0	0.00	29.70	1	11,142	0.01%
2018/02/21	5	28.10	1	28.05	28.10	4	11,123	0.04%
2018/02/12	1	27.10	1	26.95	26.90	0	11,121	0.00%
2018/02/09	1	26.15	2	26.60	26.60	-1	11,170	-0.01%
2018/02/08	1	27.35	0	0.00	27.30	1	11,187	0.01%
2018/02/06	4	27.18	16	27.77	27.00	-12	11,193	-0.11%
2018/01/31	0	0.00	2	30.83	30.95	-2	11,212	-0.02%
2018/01/30	1	30.50	2	30.20	30.20	-1	11,213	-0.01%
2018/01/29	1	31.05	4	30.90	30.90	-3	11,289	-0.03%
2018/01/26	33	32.18	38	31.76	31.60	-5	11,299	-0.04%
2018/01/25	22	31.17	22	31.03	31.00	0	11,107	0.00%
2018/01/24	5	30.62	2	30.80	30.85	3	11,031	0.03%
2018/01/23	1	30.20	7	30.53	30.65	-6	11,045	-0.05%
2018/01/22	0	0.00	4	30.29	30.25	-4	11,088	-0.04%
2018/01/18	2	30.48	14	30.59	30.30	-12	11,552	-0.10%
2018/01/16	12	30.99	0	0.00	30.95	12	11,591	0.10%
2018/01/15	5	30.89	0	0.00	31.00	5	11,592	0.04%
2018/01/12	1	30.75	2	30.65	30.65	-1	11,600	-0.01%
2018/01/11	0	0.00	16	29.75	29.90	-16	11,760	-0.14%
2018/01/10	3	30.58	0	0.00	30.20	3	11,766	0.03%
2018/01/09	0	0.00	1	31.50	31.30	-1	11,798	-0.01%
2018/01/08	5	31.30	0	0.00	31.00	5	11,802	0.04%
2018/01/04	2	32.10	26	32.30	32.20	-24	11,692	-0.21%
2018/01/03	26	33.78	10	32.55	32.55	16	11,661	0.14%
2018/01/02	0	0.00	7	32.87	33.50	-7	11,490	-0.06%