奇鋐 (3017)-富邦-員林券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/31	9.1	781.43	6	772.33	769.00	3.1	17,343	0.02%
2024/05/30	11	794.64	3.2	786.32	781.00	7.8	16,912	0.05%
2024/05/29	4.1	806.36	4	807.03	811.00	0.1	16,902	0.00%
2024/05/28	2	777.00	2	779.95	783.00	0	16,938	0.00%
2024/05/27	0	745.00	13.3	739.68	738.00	-13.3	16,984	-0.08%
2024/05/24	9.1	696.75	8	704.88	706.00	1.1	16,980	0.01%
2024/05/23	2	706.00	17	697.52	708.00	-15	16,910	-0.09%
2024/05/22	1	656.00	2	659.50	660.00	-1	16,711	-0.01%
2024/05/21	1	643.03	2.1	647.81	650.00	-1.1	16,800	-0.01%
2024/05/20	4	653.73	1	664.00	638.00	3	16,830	0.02%
2024/05/17	5	653.01	0	0.00	660.00	5	16,839	0.03%
2024/05/16	9.1	663.61	11.1	666.39	651.00	-2	16,884	-0.01%
2024/05/15	13.1	657.59	10	650.70	644.00	3	16,784	0.02%
2024/05/14	3.1	628.13	4	630.50	645.00	-0.9	16,719	-0.01%
2024/05/13	8	650.59	6	646.35	626.00	2	16,823	0.01%
2024/05/10	0	642.57	1	641.00	638.00	-1	16,855	-0.01%
2024/05/09	2	656.00	6.1	652.96	654.00	-4	17,255	-0.02%
2024/05/08	12.2	673.16	21.1	670.72	663.00	-8.9	17,262	-0.05%
2024/05/07	8.1	673.45	4.1	663.27	674.00	4	17,568	0.02%
2024/05/06	21	675.33	18.2	684.46	662.00	2.8	17,471	0.02%
2024/05/03	10	655.10	13	660.54	662.00	-3	17,273	-0.02%
2024/05/02	20	654.80	8	647.27	656.00	12	17,248	0.07%
2024/04/30	5	655.60	12.1	656.05	654.00	-7.1	17,183	-0.04%
2024/04/29	8.2	634.32	0.2	635.50	626.00	8	17,187	0.05%
2024/04/26	9	647.89	14.4	653.46	642.00	-5.4	17,374	-0.03%
2024/04/25	8.7	638.78	9	639.24	620.00	-0.3	17,079	0.00%
2024/04/24	4	624.75	2.5	632.49	634.00	1.5	16,953	0.01%
2024/04/23	6	588.27	7.3	577.85	577.00	-1.3	17,056	-0.01%
2024/04/22	5.3	582.62	7.1	577.91	567.00	-1.8	16,992	-0.01%
2024/04/19	16.5	643.01	11.8	650.94	630.00	4.7	16,950	0.03%
2024/04/18	12.3	661.45	14.1	667.53	680.00	-1.9	16,936	-0.01%
2024/04/17	3.2	623.69	1.1	636.12	638.00	2.2	16,835	0.01%
2024/04/16	6	600.49	11.1	603.34	606.00	-5.1	16,828	-0.03%
2024/04/15	5.1	630.83	4	622.02	616.00	1	16,832	0.01%
2024/04/12	11.5	615.35	13.5	620.08	628.00	-2	16,897	-0.01%
2024/04/11	4	581.25	12	585.25	584.00	-8	16,653	-0.05%
2024/04/10	6.1	568.18	1	555.26	555.00	5.1	16,608	0.03%
2024/04/09	14.3	583.49	6.1	579.45	577.00	8.2	16,586	0.05%
2024/04/08	10	577.20	10	575.10	570.00	0	16,528	0.00%
2024/04/03	4	551.01	10.3	551.72	546.00	-6.3	16,589	-0.04%
2024/04/02	13.1	550.32	3.1	538.97	533.00	10.1	16,497	0.06%
2024/04/01	8	554.00	2.1	569.10	554.00	5.9	16,476	0.04%
2024/03/29	6.1	551.14	7	551.30	546.00	-0.9	16,382	-0.01%
2024/03/28	4	529.50	1	533.00	542.00	3	16,272	0.02%
2024/03/27	4	536.99	4.1	536.75	534.00	0	16,176	0.00%
2024/03/26	6.1	546.62	5.1	544.59	541.00	1.1	16,093	0.01%
2024/03/25	3	582.00	1	586.99	583.00	2	15,929	0.01%
2024/03/22	3.1	593.20	1	587.01	589.00	2.1	15,868	0.01%
2024/03/21	5.1	584.26	6.6	591.85	585.00	-1.5	15,767	-0.01%
2024/03/20	4.6	573.42	4	573.74	567.00	0.6	15,677	0.00%
2024/03/19	12.3	600.14	9.1	611.68	569.00	3.2	15,465	0.02%
2024/03/18	5	623.75	5.3	614.39	623.00	-0.3	15,226	0.00%
2024/03/15	9.3	576.33	21.5	577.94	599.00	-12.2	15,013	-0.08%
2024/03/14	15.7	564.76	4.1	558.76	556.00	11.6	14,674	0.08%
2024/03/13	13.5	647.06	12.1	639.31	617.00	1.4	14,414	0.01%
2024/03/12	8	617.78	13.1	626.38	643.00	-5.1	13,964	-0.04%
2024/03/11	25.2	582.20	26	580.35	585.00	-0.8	13,651	-0.01%
2024/03/08	11.1	594.60	6.2	597.48	574.00	4.9	13,426	0.04%
2024/03/07	19.1	628.75	14.2	631.47	599.00	5	13,269	0.04%
2024/03/06	6	619.98	4	620.27	630.00	2	12,946	0.02%
2024/03/05	6	570.52	6.1	573.97	585.00	-0.1	12,713	0.00%
2024/03/04	1	553.15	2.1	556.52	554.00	-1	12,560	-0.01%
2024/03/01	7.2	536.33	8	545.38	539.00	-0.9	12,472	-0.01%
2024/02/29	6.1	519.80	12.3	530.85	532.00	-6.3	12,399	-0.05%
2024/02/27	1.2	511.84	3.1	506.09	508.00	-1.9	12,167	-0.02%
2024/02/26	2.1	495.14	1	496.00	500.00	1.1	12,143	0.01%
2024/02/23	4.5	507.83	13	502.23	498.50	-8.5	12,107	-0.07%
2024/02/22	10	521.40	12.3	527.55	520.00	-2.3	12,045	-0.02%
2024/02/21	2	489.75	12.1	484.93	495.00	-10.1	12,019	-0.08%
2024/02/20	2.1	479.12	1.1	482.55	483.00	1	11,975	0.01%
2024/02/19	3.1	491.36	0	0.00	486.00	3.1	11,954	0.03%
2024/02/16	14.2	517.96	0	0.00	510.00	14.2	12,023	0.12%
2024/02/15	3.2	525.38	2	520.58	534.00	1.2	12,017	0.01%
2024/02/05	7	486.48	15.3	490.88	485.50	-8.2	11,947	-0.07%
2024/02/02	26	477.38	15	478.17	478.00	11	11,799	0.09%
2024/02/01	16	446.92	17.1	450.00	457.50	-1.1	11,601	-0.01%
2024/01/31	9.2	421.70	5.1	425.63	425.50	4.1	11,272	0.04%
2024/01/30	13	424.77	26.2	421.65	429.50	-13.2	11,110	-0.12%
2024/01/29	1.1	389.09	0	0.00	390.50	1.1	10,854	0.01%
2024/01/26	12.1	383.68	10.1	384.39	386.00	2	10,868	0.02%
2024/01/25	11.1	390.85	12	394.79	389.50	-0.9	10,898	-0.01%
2024/01/24	12.1	386.08	0	0.00	387.50	12.1	10,774	0.11%
2024/01/23	5	379.50	6	382.58	386.50	-1	10,805	-0.01%
2024/01/22	4	378.96	15	368.40	380.50	-11	10,603	-0.10%
2024/01/19	1	345.99	3	343.34	346.00	-2	10,366	-0.02%
2024/01/18	13	344.27	13	344.69	334.50	0	10,347	0.00%
2024/01/17	8.1	347.21	5	348.10	343.50	3.1	10,285	0.03%
2024/01/16	2	341.25	6.1	341.90	343.00	-4.1	10,244	-0.04%
2024/01/15	15	339.67	7	337.57	334.00	8	10,224	0.08%
2024/01/12	7	351.00	11	350.92	350.00	-4	10,164	-0.04%
2024/01/11	0	344.00	1	345.00	346.50	-1	9,909	-0.01%
2024/01/10	1	323.50	5	325.90	329.00	-4	9,844	-0.04%
2024/01/09	0	0.00	4	314.13	315.00	-4	9,708	-0.04%
2024/01/08	8	308.68	2	302.25	301.50	6	9,633	0.06%
2024/01/05	3	321.83	0	322.00	323.50	3	9,475	0.03%
2024/01/04	3	324.33	1	319.00	319.00	2	9,564	0.02%
2024/01/03	1	330.50	1.2	332.83	329.00	-0.2	9,628	0.00%
2024/01/02	1	332.98	2	334.00	329.50	-1	9,615	-0.01%
2023/12/29	4	332.25	8.1	332.14	336.50	-4.1	9,631	-0.04%
2023/12/28	4.1	322.09	0	0.00	318.00	4.1	9,477	0.04%
2023/12/27	3.4	325.48	21	322.62	324.50	-17.7	9,478	-0.19%
2023/12/26	1	305.00	1	308.50	311.00	0	9,542	0.00%
2023/12/25	1	309.00	1	311.50	309.50	0	9,822	0.00%
2023/12/22	7	306.29	14	307.68	307.00	-7	9,954	-0.07%
2023/12/21	2	295.50	0	0.00	301.50	2	10,189	0.02%
2023/12/20	1	302.00	1	303.00	299.50	0	10,278	0.00%
2023/12/19	0	0.00	1	301.50	302.50	-1	10,483	-0.01%
2023/12/18	2	300.00	0	0.00	299.50	2	10,603	0.02%
2023/12/15	4	300.75	4	303.13	298.00	0	10,803	0.00%
2023/12/14	0	0.00	2.3	307.83	306.00	-2.3	10,986	-0.02%
2023/12/13	2	307.25	3	302.33	300.50	-1	11,067	-0.01%
2023/12/12	12.1	308.41	2	307.75	306.50	10.1	11,063	0.09%
2023/12/11	3	306.83	11	307.91	308.00	-8	11,153	-0.07%
2023/12/08	15	305.67	6	305.08	304.50	9	11,191	0.08%
2023/12/07	0	0.00	4	304.13	301.50	-4	11,204	-0.04%
2023/12/06	3	296.83	2	297.75	296.50	1	11,269	0.01%
2023/12/05	5	284.20	4	283.25	286.00	1	11,267	0.01%
2023/12/04	8.3	292.83	4	289.67	290.50	4.3	11,225	0.04%
2023/12/01	2	304.49	0	0.00	302.50	2	11,216	0.02%
2023/11/30	1	299.61	0	0.00	308.00	1	11,223	0.01%
2023/11/29	1	303.00	1	304.00	301.00	0	11,179	0.00%
2023/11/28	2.1	299.56	0	301.50	300.50	2	11,199	0.02%
2023/11/27	5	305.20	8	304.63	298.00	-3	11,295	-0.03%
2023/11/22	0	0.00	7	324.43	327.00	-7	11,240	-0.06%
2023/11/21	24.1	333.83	24	327.00	327.00	0.1	11,394	0.00%
2023/11/20	34.1	320.83	43	324.53	329.50	-8.9	11,601	-0.08%
2023/11/17	13	317.77	12	319.17	318.00	1	11,533	0.01%
2023/11/16	31	316.66	35	315.76	316.00	-4	11,591	-0.03%
2023/11/15	30	321.97	21	314.55	313.50	9	11,587	0.08%
2023/11/14	8	327.38	10	326.20	325.00	-2	11,556	-0.02%
2023/11/13	12	313.05	12	314.50	318.50	0	11,586	0.00%
2023/11/10	3	316.50	5	316.40	314.50	-2	11,647	-0.02%
2023/11/09	19	316.08	22	318.07	316.50	-3	11,745	-0.03%
2023/11/08	18	316.58	20	315.98	313.00	-2	11,836	-0.02%
2023/11/07	2	310.75	0	0.00	311.00	2	11,949	0.02%
2023/11/06	6.1	308.80	7	309.07	315.00	-0.9	12,182	-0.01%
2023/11/03	1	301.00	7.1	299.78	297.00	-6.1	12,505	-0.05%
2023/11/02	9	298.83	2	299.50	299.50	7	12,747	0.05%
2023/11/01	7.2	283.61	8	283.39	285.50	-0.9	13,055	-0.01%
2023/10/31	4.1	294.30	2	286.25	283.50	2.1	13,293	0.02%
2023/10/30	1.1	304.40	1	298.00	298.50	0.1	13,521	0.00%
2023/10/27	6	300.75	11	299.68	296.50	-5	13,680	-0.04%
2023/10/26	2	303.75	2	306.00	301.50	0	13,925	0.00%
2023/10/25	7	317.36	1.1	313.27	313.00	5.9	14,064	0.04%
2023/10/24	4	308.62	7	313.29	318.00	-3	14,224	-0.02%
2023/10/23	3.1	303.05	0.3	307.33	297.00	2.8	14,195	0.02%
2023/10/20	1	293.00	1	310.00	308.50	0	14,432	0.00%
2023/10/19	1	291.00	3	300.66	299.00	-2	14,621	-0.01%
2023/10/18	2.1	300.52	4	312.50	294.00	-1.9	14,918	-0.01%
2023/10/17	22	328.07	22	323.20	319.50	0	15,011	0.00%
2023/10/16	2	325.50	1	326.00	325.50	1	15,049	0.01%
2023/10/12	24	344.21	24	343.08	342.00	0	15,286	0.00%
2023/10/11	10	345.65	7	339.57	336.50	3	15,413	0.02%
2023/10/06	0	0.00	2	350.00	348.50	-2	15,690	-0.01%
2023/10/05	5	348.60	4	350.00	344.00	1	15,923	0.01%
2023/10/04	4.1	335.37	6	338.67	345.00	-1.9	15,976	-0.01%
2023/10/03	9	344.78	8.1	347.31	340.00	0.9	15,965	0.01%
2023/10/02	39	346.67	40	343.59	342.50	-1	16,091	-0.01%
2023/09/28	33.1	336.19	41.4	339.76	341.00	-8.3	16,017	-0.05%
2023/09/27	29	315.45	23	315.15	321.00	6	15,898	0.04%
2023/09/26	8	312.25	12	314.08	313.50	-4	15,995	-0.03%
2023/09/25	6	298.00	6	299.67	297.00	0	16,091	0.00%
2023/09/22	23	291.13	17	289.31	297.50	6	16,369	0.04%
2023/09/21	13	277.54	13	278.23	280.00	0	16,169	0.00%
2023/09/20	5	283.50	3	281.83	281.00	2	16,119	0.01%
2023/09/19	9.3	283.98	4	279.50	278.00	5.2	16,033	0.03%
2023/09/18	4.2	296.67	6	302.16	293.50	-1.8	15,942	-0.01%
2023/09/15	2	317.50	4	318.13	320.00	-2	15,953	-0.01%
2023/09/14	17	317.18	15	318.36	318.00	2	16,122	0.01%
2023/09/13	3.1	298.89	10	301.15	304.00	-7	16,333	-0.04%
2023/09/12	5.2	308.00	1	305.00	306.00	4.2	16,622	0.03%
2023/09/11	10.3	325.44	4	307.38	311.50	6.3	16,910	0.04%
2023/09/08	3	337.83	1	342.50	337.00	2	16,934	0.01%
2023/09/07	2	343.25	4	340.13	342.00	-2	17,183	-0.01%
2023/09/06	4	338.88	9.1	340.89	343.50	-5.1	17,207	-0.03%
2023/09/05	5.1	328.20	2	331.00	330.50	3.1	17,309	0.02%
2023/09/04	8.1	327.32	0	0.00	328.50	8.1	17,401	0.05%
2023/09/01	6	330.08	3	330.17	329.00	3	17,523	0.02%
2023/08/31	11.1	331.83	20	329.78	334.50	-9	17,651	-0.05%
2023/08/30	8	344.56	9	340.44	335.50	-1	17,734	-0.01%
2023/08/29	12.1	340.76	7	337.79	335.00	5.1	17,933	0.03%
2023/08/28	6	345.92	3	348.83	338.50	3	18,015	0.02%
2023/08/25	12	358.79	10	357.26	354.00	2	18,063	0.01%
2023/08/24	9	382.95	16	382.54	387.00	-7	17,950	-0.04%
2023/08/23	5	358.82	3	359.17	356.00	2	17,909	0.01%
2023/08/22	8	360.00	8	359.25	350.50	0	18,218	0.00%
2023/08/21	3	354.33	4	353.49	353.50	-1	18,518	-0.01%
2023/08/18	11	358.62	13	357.58	352.00	-2	18,472	-0.01%
2023/08/17	10	353.55	7	358.79	363.00	3	18,342	0.02%
2023/08/16	12	345.13	12	345.92	350.00	0	18,270	0.00%
2023/08/15	6	340.75	8.1	340.25	343.50	-2.1	18,323	-0.01%
2023/08/14	17	314.94	20	318.10	319.00	-3	18,425	-0.02%
2023/08/11	5	318.20	7.1	319.65	321.00	-2.1	18,409	-0.01%
2023/08/10	11.2	317.61	10	314.95	314.50	1.2	18,368	0.01%
2023/08/09	14	359.57	15.2	361.49	349.00	-1.2	18,241	-0.01%
2023/08/08	8	354.52	8	354.81	358.00	0	17,976	0.00%
2023/08/07	25.1	350.22	24	350.29	349.50	1.1	17,883	0.01%
2023/08/04	11.1	332.11	4.9	333.61	338.00	6.2	17,657	0.03%
2023/08/02	26	325.00	17	323.71	315.50	9	17,537	0.05%
2023/08/01	1	319.00	3.1	313.56	328.00	-2.1	17,424	-0.01%
2023/07/31	30.1	356.21	28	343.12	322.00	2.1	17,773	0.01%
2023/07/28	13.1	344.53	12	344.54	352.00	1.1	17,986	0.01%
2023/07/27	13.1	357.15	3.1	351.07	340.00	10	17,903	0.06%
2023/07/26	5	345.12	7	343.57	343.50	-2	17,910	-0.01%
2023/07/25	12.1	359.15	18	352.64	340.50	-5.9	17,963	-0.03%
2023/07/24	14	346.99	39	348.17	344.00	-25	17,926	-0.14%
2023/07/21	52.1	330.43	20.1	329.09	339.00	32	17,679	0.18%
2023/07/20	6	306.76	6	308.50	308.50	0	17,321	0.00%
2023/07/19	0	0.00	0	292.50	291.50	0	17,096	0.00%
2023/07/18	6	290.68	9	288.89	293.00	-3	17,121	-0.02%
2023/07/17	7	283.43	18.2	286.48	285.00	-11.2	17,009	-0.07%
2023/07/14	5	287.92	11	292.27	293.50	-6	16,859	-0.04%
2023/07/13	23.1	297.20	26.1	298.90	288.00	-3	16,774	-0.02%
2023/07/12	7.1	288.84	6.2	291.57	287.50	0.9	16,420	0.01%
2023/07/11	7.1	280.95	9	282.50	283.50	-2	16,252	-0.01%
2023/07/10	5	274.10	7	273.00	273.00	-2	16,127	-0.01%
2023/07/07	15.1	274.09	8.1	274.04	270.00	7	16,187	0.04%
2023/07/06	6	276.17	3.1	275.39	273.50	2.9	16,032	0.02%
2023/07/05	10.1	284.79	17	283.56	280.50	-6.9	15,958	-0.04%
2023/07/04	13.1	291.74	15.5	292.61	292.00	-2.5	15,805	-0.02%
2023/07/03	16.4	288.08	12	291.30	293.00	4.3	15,627	0.03%
2023/06/30	13.2	258.56	11	260.69	271.00	2.2	15,257	0.01%
2023/06/29	14	243.82	2	247.00	246.50	12	14,969	0.08%
2023/06/28	7	243.07	4.1	242.25	241.50	2.9	15,263	0.02%
2023/06/27	4	240.00	2	239.99	235.00	2	15,506	0.01%
2023/06/26	3	245.37	3	247.83	250.00	0	15,806	0.00%
2023/06/21	2	252.00	1	251.50	249.50	1	15,760	0.01%
2023/06/20	5	251.32	24	253.85	252.00	-19	16,021	-0.12%
2023/06/19	28	255.14	19	248.34	254.50	9	16,419	0.06%
2023/06/16	10	246.30	5.1	245.70	247.00	5	16,302	0.03%
2023/06/15	22.1	235.14	14	235.64	237.00	8.1	16,089	0.05%
2023/06/14	1	222.02	2	222.50	224.00	-1	15,750	-0.01%
2023/06/13	8	215.38	14	217.39	219.50	-6	15,654	-0.04%
2023/06/12	1	206.50	1	205.50	205.50	0	15,370	0.00%
2023/06/09	3	210.16	0	203.00	209.50	3	15,293	0.02%
2023/06/08	1	205.01	2.1	202.19	200.50	-1.1	15,073	-0.01%
2023/06/07	11.1	208.85	2	205.27	208.00	9	14,973	0.06%
2023/06/06	4	203.38	10	203.50	203.50	-6	14,812	-0.04%
2023/06/05	7	196.57	3	200.50	200.00	4	14,614	0.03%
2023/06/02	4	203.88	1	205.47	202.00	3	14,364	0.02%
2023/06/01	9	203.67	13	204.88	207.00	-4	14,049	-0.03%
2023/05/31	8	197.38	7.1	197.71	197.50	0.9	13,851	0.01%
2023/05/30	1	202.50	2	203.50	201.50	-1	13,707	-0.01%
2023/05/29	6	209.33	4.1	207.49	206.00	2	13,717	0.01%
2023/05/26	19.1	204.40	22.1	206.57	208.00	-3	13,795	-0.02%
2023/05/25	31	197.32	31	197.29	197.50	0	13,401	0.00%
2023/05/24	2.1	182.67	5.1	183.82	187.00	-3	12,993	-0.02%
2023/05/23	0	0.00	4	183.25	182.50	-4	12,930	-0.03%
2023/05/22	4	182.50	5	182.90	182.50	-1	12,861	-0.01%
2023/05/19	21	181.07	31.1	184.70	184.00	-10.1	12,758	-0.08%
2023/05/18	5	184.40	5	184.50	186.00	0	12,576	0.00%
2023/05/17	4	178.75	4	179.00	178.00	0	12,319	0.00%
2023/05/16	307	175.77	304	174.21	175.50	3	12,170	0.02%	大買/大賣/
2023/05/15	206	170.99	204.1	170.87	171.00	1.9	11,977	0.02%	大買/大賣/
2023/05/12	160	177.28	159	173.86	177.50	1	11,896	0.01%	大買/大賣/
2023/05/11	274	177.40	262	174.57	174.50	12	11,760	0.10%	大買/大賣/
2023/05/10	258	179.30	259	178.52	178.50	-1	11,609	-0.01%	大買/大賣/
2023/05/09	11	183.59	10	182.05	183.00	1	11,432	0.01%
2023/05/08	110	181.46	110	182.52	181.50	0	11,312	0.00%	大買/大賣/
2023/05/05	142.1	180.68	141	177.92	181.00	1.1	11,073	0.01%	大買/大賣/
2023/05/04	254	171.21	256	171.59	175.50	-2	10,617	-0.02%	大買/大賣/
2023/05/03	0	0.00	2	164.25	163.00	-2	10,134	-0.02%
2023/05/02	4	163.26	33	162.91	166.00	-29	10,026	-0.29%
2023/04/28	103.1	157.34	103	152.54	157.50	0.1	9,717	0.00%	大買/大賣/
2023/04/27	197	153.33	201	151.96	153.50	-4	9,459	-0.04%	大買/大賣/
2023/04/26	0	0.00	3	142.50	146.00	-3	9,136	-0.03%
2023/04/25	0	0.00	2.1	141.21	141.50	-2.1	9,007	-0.02%
2023/04/24	3.1	143.53	0.1	146.00	144.00	3	8,916	0.03%
2023/04/21	1	141.50	2	144.25	143.00	-1	8,814	-0.01%
2023/04/20	5	147.30	30	146.00	147.50	-25	8,651	-0.29%
2023/04/19	102	151.00	104	151.49	151.00	-2	8,530	-0.02%	大買/大賣/
2023/04/18	31	154.63	11	152.91	152.50	20	8,516	0.23%
2023/04/17	3	153.50	1.1	157.40	156.00	1.9	8,347	0.02%
2023/04/14	0.1	153.50	1	154.00	153.00	-0.9	8,208	-0.01%
2023/04/13	1	149.00	1	150.00	149.50	0	8,043	0.00%
2023/04/12	3	154.17	4	153.63	154.50	-1	7,957	-0.01%
2023/04/11	0	0.00	1	150.00	149.50	-1	7,732	-0.01%
2023/04/10	1	150.50	1	150.00	148.50	0	7,604	0.00%
2023/04/07	10	143.65	10	142.05	144.50	0	7,470	0.00%
2023/04/06	18	140.47	17	141.97	142.00	1	7,388	0.01%
2023/03/31	0	0.00	1	141.00	141.00	-1	7,282	-0.01%
2023/03/30	16	141.75	10.1	142.50	142.00	5.9	7,269	0.08%
2023/03/29	14.1	144.10	14	144.00	142.50	0.1	7,205	0.00%
2023/03/28	3	139.83	5	142.90	142.00	-2	6,912	-0.03%
2023/03/27	16	145.28	26	145.81	148.50	-10	6,662	-0.15%
2023/03/24	0	0.00	47	141.46	142.50	-47	6,298	-0.75%
2023/03/23	157	138.44	143.3	139.76	138.50	13.7	6,175	0.22%	大買/大賣/
2023/03/22	21	131.29	20	132.05	136.50	1	5,757	0.02%
2023/03/21	2	123.50	5.1	123.61	126.50	-3.1	5,149	-0.06%
2023/03/20	109	119.17	108	120.62	119.00	1	4,971	0.02%	大買/大賣/
2023/03/17	1	116.00	1	115.50	115.50	0	4,812	0.00%
2023/03/16	1	115.50	1	117.00	115.00	0	4,838	0.00%
2023/03/15	0.3	115.00	10	113.85	114.50	-9.7	5,047	-0.19%
2023/03/14	8	110.44	0	0.00	109.50	8	5,272	0.15%
2023/03/13	1	112.50	4	112.50	112.50	-3	5,747	-0.05%
2023/03/10	2	114.00	0	0.00	113.50	2	5,772	0.03%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/03	0	0.00	1	119.50	118.50	-1	5,809	-0.02%
2023/03/01	0	0.00	3	116.50	119.00	-3	6,022	-0.05%
2023/02/24	23.1	122.17	22	122.86	120.50	1.1	6,042	0.02%
2023/02/22	1	112.50	1	114.00	115.00	0	5,678	0.00%
2023/02/21	0	0.00	0.1	114.50	115.00	-0.1	5,652	0.00%
2023/02/20	3	113.50	3	115.00	114.50	0	5,686	0.00%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/15	3	115.67	3	115.67	115.00	0	5,991	0.00%
2023/02/14	0	0.00	0.1	115.50	115.50	-0.1	5,955	0.00%
2023/02/10	0.1	117.00	0	0.00	115.50	0.1	5,934	0.00%
2023/02/09	7	116.14	4	116.38	116.00	3	5,894	0.05%
2023/02/08	3	115.00	10	113.65	115.00	-7	5,839	-0.12%
2023/02/07	6	110.00	13	109.96	110.50	-7	5,763	-0.12%
2023/02/06	5	108.60	6.1	110.22	111.50	-1.1	5,778	-0.02%
2023/02/03	5.1	112.21	6	112.67	112.00	-0.9	5,698	-0.02%
2023/02/02	4	108.50	13	110.58	112.00	-9	5,683	-0.16%
2023/02/01	7	106.29	4	107.00	107.50	3	5,661	0.05%
2023/01/31	7	106.86	2	106.00	106.00	5	5,633	0.09%
2023/01/30	12	109.63	8	109.00	109.50	4	5,610	0.07%
2023/01/16	0	0.00	1	108.00	107.50	-1	5,740	-0.02%
2023/01/13	1	108.50	1	108.50	107.00	0	5,815	0.00%
2023/01/10	6	108.50	0	0.00	109.50	6	6,087	0.10%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	112.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	0	0.00	3	112.50	112.50	-3	6,547	-0.05%
2022/12/30	0	0.00	2	112.00	112.00	-2	6,705	-0.03%
2022/12/29	1	107.00	2	108.00	110.00	-1	6,950	-0.01%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/26	1	109.50	1	110.50	111.50	0	7,356	0.00%
2022/12/23	2	111.25	0	0.00	111.00	2	7,421	0.03%
2022/12/22	13	110.23	5	111.90	113.00	8	7,479	0.11%
2022/12/21	4	110.38	0	0.00	109.00	4	7,492	0.05%
2022/12/20	2	111.75	7	111.50	111.50	-5	7,465	-0.07%
2022/12/19	5	111.50	4	112.13	112.00	1	7,423	0.01%
2022/12/16	2	116.00	1.1	116.93	115.00	1	7,354	0.01%
2022/12/15	2	117.75	4.2	117.37	116.50	-2.2	7,274	-0.03%
2022/12/14	0	0.00	4.1	114.88	116.00	-4.1	7,307	-0.06%
2022/12/13	6	115.25	5	114.80	114.00	1	7,378	0.01%
2022/12/12	1	114.00	1.1	114.57	114.50	-0.1	7,364	0.00%
2022/12/09	2	114.00	8.1	114.81	115.50	-6.1	7,331	-0.08%
2022/12/08	2	112.25	1.1	112.48	113.50	1	7,301	0.01%
2022/12/07	11.4	115.75	1	112.50	112.50	10.4	7,291	0.14%
2022/12/06	14	126.18	6	125.17	124.00	8	7,067	0.11%
2022/12/05	22	123.50	36	124.79	127.00	-14	6,830	-0.20%
2022/12/02	0	0.00	2	116.00	115.50	-2	6,412	-0.03%
2022/12/01	1	114.50	1	114.50	114.50	0	6,418	0.00%
2022/11/30	1	112.00	2	113.50	113.00	-1	6,380	-0.02%
2022/11/29	1	112.00	1	112.00	112.00	0	6,350	0.00%
2022/11/28	3	109.83	9	111.11	111.50	-6	6,341	-0.09%
2022/11/25	13	110.54	12	110.25	109.00	1	6,329	0.02%
2022/11/24	8	110.38	1	109.00	111.00	7	6,331	0.11%
2022/11/23	7	109.79	33	109.33	110.00	-26	6,288	-0.41%
2022/11/22	6	106.67	20	107.45	106.00	-14	6,203	-0.23%
2022/11/21	0	0.00	9	104.28	104.00	-9	6,102	-0.15%
2022/11/18	2	103.75	13	104.50	102.00	-11	6,164	-0.18%
2022/11/17	1	101.52	7	103.00	103.00	-6	6,154	-0.10%
2022/11/16	20	102.53	3	102.67	102.00	17	6,146	0.28%
2022/11/15	13	101.88	9	102.94	102.00	4	6,109	0.07%
2022/11/14	52	105.09	18	104.61	104.50	34	6,180	0.55%
2022/11/11	1	110.50	8	110.19	110.00	-7	6,032	-0.12%
2022/11/09	3	108.00	5	108.50	108.00	-2	6,009	-0.03%
2022/11/08	17	108.32	0	0.00	106.00	17	6,054	0.28%
2022/11/07	0	0.00	2	108.25	107.50	-2	6,090	-0.03%
2022/11/03	9	106.50	9	104.94	106.50	0	6,505	0.00%
2022/11/02	2	102.25	4	103.75	104.00	-2	6,677	-0.03%
2022/11/01	3	102.17	4	101.88	102.50	-1	6,835	-0.01%
2022/10/31	3	103.17	3	103.50	102.00	0	7,005	0.00%
2022/10/28	2	102.00	4	101.75	101.00	-2	7,098	-0.03%
2022/10/27	0	0.00	7	99.67	99.90	-7	7,025	-0.10%
2022/10/26	10	94.15	5	93.14	93.60	5	6,961	0.07%
2022/10/21	4	97.20	1	95.40	95.40	3	7,232	0.04%
2022/10/20	2	98.20	0	0.00	98.80	2	7,298	0.03%
2022/10/19	3	101.33	1	104.00	100.50	2	7,443	0.03%
2022/10/18	1	103.00	0	0.00	101.50	1	7,728	0.01%
2022/10/17	26	100.65	22	100.01	101.50	4	7,676	0.05%
2022/10/14	1	105.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	1	105.00	1	103.50	103.50	0	7,679	0.00%
2022/10/12	1	102.00	4	107.25	107.00	-3	7,677	-0.04%
2022/10/11	5	105.20	4	106.25	104.00	1	7,667	0.01%
2022/10/07	6	111.83	2	110.50	110.50	4	7,651	0.05%
2022/10/06	15	115.77	5	115.80	116.00	10	7,630	0.13%
2022/10/05	8	120.63	13	120.15	119.50	-5	7,570	-0.07%
2022/10/04	2	113.50	11	112.32	114.00	-9	7,428	-0.12%
2022/10/03	6	108.00	0	0.00	108.00	6	7,618	0.08%
2022/09/30	2	107.50	3	110.83	111.50	-1	7,715	-0.01%
2022/09/29	7	110.71	6	110.42	108.00	1	7,874	0.01%
2022/09/28	8	112.06	3	111.67	109.00	5	7,978	0.06%
2022/09/27	2	115.00	6	114.58	116.00	-4	7,948	-0.05%
2022/09/26	2	110.75	2	111.00	111.00	0	8,022	0.00%
2022/09/23	0	0.00	2	116.25	115.50	-2	8,156	-0.02%
2022/09/22	1	115.00	2	116.50	115.00	-1	8,172	-0.01%
2022/09/21	2	116.50	3	117.67	116.00	-1	8,174	-0.01%
2022/09/20	1	116.50	13	116.88	117.00	-12	8,159	-0.15%
2022/09/19	0	0.00	1	113.00	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	37	114.00	113.50	-37	8,157	-0.45%
2022/09/15	1	113.50	4	115.00	113.50	-3	8,205	-0.04%
2022/09/14	13	110.08	13	110.88	113.50	0	8,289	0.00%
2022/09/13	43	114.57	2	115.50	113.00	41	8,435	0.49%
2022/09/12	12	111.42	19	111.68	112.00	-7	8,485	-0.08%
2022/09/08	13	106.69	12	107.88	107.50	1	8,486	0.01%
2022/09/07	3	103.83	6	104.42	105.50	-3	8,494	-0.04%
2022/09/06	4	103.00	6	102.83	102.00	-2	8,492	-0.02%
2022/09/02	3	105.67	2	105.50	105.50	1	8,634	0.01%
2022/09/01	5	106.10	3	105.83	105.50	2	8,692	0.02%
2022/08/31	1	108.50	3	108.00	108.50	-2	8,743	-0.02%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	7	112.64	4	112.13	113.00	3	8,986	0.03%
2022/08/25	9	112.89	1	117.00	112.00	8	8,989	0.09%
2022/08/23	1	116.50	1	117.50	117.50	0	9,067	0.00%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	30	120.98	36	117.42	117.00	-6	9,415	-0.06%
2022/08/18	3	119.17	0.1	118.50	119.50	2.9	9,735	0.03%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	3	118.83	2	121.00	119.00	1	10,639	0.01%
2022/08/15	4	118.88	5	119.70	119.50	-1	10,651	-0.01%
2022/08/12	282	117.42	287	113.65	117.50	-5	10,695	-0.05%	大買/大賣/
2022/08/11	392	114.49	392	113.92	114.50	0	10,707	0.00%	大買/大賣/
2022/08/10	5	113.60	0	0.00	112.50	5	10,693	0.05%
2022/08/09	3	118.67	5	118.70	119.00	-2	10,339	-0.02%
2022/08/08	1	118.50	6	117.17	118.00	-5	10,169	-0.05%
2022/08/05	132	112.42	128	112.00	112.50	4	10,008	0.04%	大買/大賣/
2022/08/04	24	111.48	39	112.22	113.00	-15	9,857	-0.15%
2022/08/03	1	115.00	3	113.50	115.00	-2	9,804	-0.02%
2022/08/02	2	114.00	2	114.00	115.00	0	9,884	0.00%
2022/08/01	3	118.00	3	117.17	115.50	0	9,904	0.00%
2022/07/29	9	118.39	5	117.60	118.00	4	9,828	0.04%
2022/07/28	14	116.64	16	117.34	117.00	-2	9,825	-0.02%
2022/07/27	4	114.75	4	114.38	116.00	0	9,627	0.00%
2022/07/26	4	113.00	11	113.86	114.00	-7	9,545	-0.07%
2022/07/25	8	109.00	13	111.04	112.50	-5	9,366	-0.05%
2022/07/22	2	105.00	2	106.00	104.50	0	9,081	0.00%
2022/07/21	3	104.17	2	104.00	105.50	1	9,142	0.01%
2022/07/20	2	106.00	1	108.00	105.00	1	9,118	0.01%
2022/07/19	3	104.50	4	104.88	105.00	-1	9,191	-0.01%
2022/07/18	8	103.13	8	104.00	104.00	0	9,222	0.00%
2022/07/15	7	100.83	7	100.70	101.00	0	9,329	0.00%
2022/07/14	2	99.10	6	100.50	101.00	-4	9,371	-0.04%
2022/07/13	7	99.43	6	97.40	96.80	1	9,530	0.01%
2022/07/12	6	97.47	6	96.80	96.00	0	9,385	0.00%
2022/07/11	3	98.60	176	96.69	98.40	-173	9,361	-1.85%	大賣/鉅額交易
2022/07/08	168	96.10	0	0.00	96.10	168	9,174	1.83%	大買/鉅額交易
2022/07/07	15	86.07	16	85.58	87.40	-1	9,072	-0.01%
2022/07/06	20	84.06	18	84.26	82.60	2	8,964	0.02%
2022/07/05	1	85.70	0	0.00	87.20	1	9,052	0.01%
2022/07/04	4	87.10	0	0.00	85.30	4	9,143	0.04%
2022/06/30	0	0.00	2	93.30	93.10	-2	9,079	-0.02%
2022/06/29	5	98.10	1	96.10	97.10	4	9,182	0.04%
2022/06/28	2	98.60	2	99.00	98.60	0	9,461	0.00%
2022/06/27	0	0.00	19	97.50	99.90	-19	10,427	-0.18%
2022/06/23	0	0.00	1	92.70	93.90	-1	10,989	-0.01%
2022/06/22	4	94.45	4	93.93	92.60	0	11,371	0.00%
2022/06/21	9	98.14	9.2	97.36	98.10	-0.2	11,436	0.00%
2022/06/20	1	98.00	3	99.57	98.00	-2	11,817	-0.02%
2022/06/17	4	103.63	6	103.67	103.00	-2	12,397	-0.02%
2022/06/16	9	108.11	12	106.83	103.50	-3	12,956	-0.02%
2022/06/15	4	107.88	6	106.75	106.00	-2	13,337	-0.01%
2022/06/14	12	106.38	7	106.00	108.00	5	13,563	0.04%
2022/06/13	1.2	104.80	2	104.50	106.00	-0.9	13,810	-0.01%
2022/06/10	1	104.50	1	104.98	105.00	0	14,157	0.00%
2022/06/09	10	105.25	24	105.54	105.00	-14	14,408	-0.10%
2022/06/08	1	107.50	1	107.00	107.50	0	14,810	0.00%
2022/06/07	9	107.11	4.1	107.38	108.00	4.9	15,523	0.03%
2022/06/06	5.1	110.51	7	110.00	111.00	-1.9	15,767	-0.01%
2022/06/02	2	113.50	1	113.50	112.00	1	16,055	0.01%
2022/06/01	0	0.00	1	114.00	112.50	-1	16,225	-0.01%
2022/05/31	3	112.67	5	112.30	113.00	-2	16,439	-0.01%
2022/05/30	33	114.14	15	114.00	114.50	18	16,554	0.11%
2022/05/27	11	116.64	1.1	116.41	113.50	9.9	16,680	0.06%
2022/05/26	16	118.13	19	117.13	117.00	-3	16,551	-0.02%
2022/05/25	24.1	117.79	20.1	117.78	118.00	4	16,330	0.02%
2022/05/24	9	114.06	17	113.97	109.00	-8	16,110	-0.05%
2022/05/23	1	111.00	8	110.94	112.00	-7	16,307	-0.04%
2022/05/20	6	109.50	1	112.50	109.50	5	16,605	0.03%
2022/05/19	1	109.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	3	108.83	14	109.07	109.00	-11	17,036	-0.06%
2022/05/17	8	105.31	1	105.50	105.00	7	17,376	0.04%
2022/05/16	1	106.00	2	107.25	104.50	-1	17,465	-0.01%
2022/05/13	1	103.50	1	104.51	105.00	0	17,601	0.00%
2022/05/12	4	103.00	3	102.50	102.00	1	17,747	0.01%
2022/05/11	7	104.64	5	104.80	103.50	2	18,072	0.01%
2022/05/10	0	0.00	2	103.25	105.50	-2	18,149	-0.01%
2022/05/09	1	104.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	2	105.25	2	105.75	105.50	0	18,654	0.00%
2022/05/05	4	108.50	4	108.88	108.00	0	18,938	0.00%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	104.50	2	106.50	106.00	-1	19,277	-0.01%
2022/04/29	4	106.25	6	106.17	104.50	-2	19,729	-0.01%
2022/04/28	2	103.00	3	103.67	103.50	-1	20,507	0.00%
2022/04/27	7	100.90	3	100.00	104.00	4	21,072	0.02%
2022/04/26	282	108.00	277	103.01	103.00	5	21,428	0.02%	大買/大賣/
2022/04/25	2	104.00	11.1	104.50	105.00	-9.1	21,669	-0.04%
2022/04/22	3	110.33	0	0.00	107.00	3	21,647	0.01%
2022/04/21	4.1	112.23	6	112.50	113.50	-1.9	21,616	-0.01%
2022/04/20	5	108.40	4	108.13	107.50	1	21,379	0.00%
2022/04/19	4	108.00	4	107.75	106.00	0	21,257	0.00%
2022/04/18	1	105.00	4	104.75	103.50	-3	20,999	-0.01%
2022/04/15	4	105.75	2	107.99	104.50	2	20,972	0.01%
2022/04/14	3	107.67	1	106.00	108.00	2	20,931	0.01%
2022/04/13	5	105.60	4	105.63	105.50	1	20,946	0.00%
2022/04/12	3	107.17	2	108.50	105.50	1	20,977	0.00%
2022/04/11	15	107.60	7	106.00	106.50	8	20,947	0.04%
2022/04/08	36	111.99	32	111.00	112.00	4	20,789	0.02%
2022/04/07	0	0.00	4	111.25	111.00	-4	20,651	-0.02%
2022/04/06	2	112.50	59	112.25	113.00	-57	20,526	-0.28%
2022/04/01	26	114.13	23	114.70	114.50	3	20,440	0.01%
2022/03/31	18	118.39	13	118.50	116.50	5	20,269	0.02%
2022/03/30	88	123.15	79.1	122.72	117.00	9	19,995	0.04%
2022/03/29	24	118.69	18.2	118.59	116.50	5.8	19,004	0.03%
2022/03/28	15	116.67	13	116.54	119.00	2	18,706	0.01%
2022/03/25	8.1	115.20	5.1	115.99	117.00	3	18,350	0.02%
2022/03/24	10	113.60	1.1	112.64	111.50	8.9	17,934	0.05%
2022/03/23	33.2	117.22	10.1	117.69	115.00	23.1	17,788	0.13%
2022/03/22	41	116.23	33	116.47	118.00	8	17,269	0.05%
2022/03/21	18	113.72	16	113.16	112.50	2	16,587	0.01%
2022/03/18	42	106.76	53.1	106.96	110.00	-11.1	15,987	-0.07%
2022/03/17	25.2	106.58	13	106.73	106.50	12.2	15,551	0.08%
2022/03/16	12.1	107.04	19	107.03	106.00	-7	15,400	-0.05%
2022/03/15	5	111.80	30.3	112.55	106.00	-25.3	15,788	-0.16%
2022/03/14	57.2	122.91	135	121.81	117.00	-77.8	15,461	-0.50%	大賣/
2022/03/11	209.3	122.77	99	123.39	122.50	110.3	15,218	0.72%	大買/鉅額交易
2022/03/10	32	121.84	57	122.25	119.50	-25	14,819	-0.17%
2022/03/09	25	108.80	44	113.58	116.00	-19	14,134	-0.13%
2022/03/08	22	106.52	25.1	107.10	105.50	-3.1	13,742	-0.02%
2022/03/07	5	108.50	3.1	107.58	105.50	1.9	13,508	0.01%
2022/03/04	17	113.24	65.3	113.56	113.00	-48.3	13,440	-0.36%
2022/03/03	28	110.14	31	108.77	112.00	-3	13,288	-0.02%
2022/03/02	16.4	109.81	12	108.42	108.50	4.4	13,178	0.03%
2022/03/01	5	111.40	5	112.10	111.00	0	13,077	0.00%
2022/02/25	56.1	114.05	13	111.65	110.00	43.1	13,177	0.33%
2022/02/24	24	113.83	76	113.18	113.00	-52	13,279	-0.39%
2022/02/23	214	113.63	475	115.78	114.50	-261	13,465	-1.94%	大買/大賣/鉅額交易
2022/02/22	669	110.30	784	110.35	110.00	-115	13,330	-0.86%	大買/大賣/鉅額交易
2022/02/21	704	111.94	573	111.15	110.00	131	13,121	1.00%	大買/大賣/鉅額交易
2022/02/18	1,284	111.91	1,467	112.06	114.00	-183	12,934	-1.41%	大買/大賣/鉅額交易
2022/02/17	745	112.27	254.2	112.06	112.50	490.8	12,625	3.89%	大買/大賣/鉅額交易
2022/02/16	10	104.20	8	104.74	103.00	2	12,365	0.02%
2022/02/15	10	104.95	7	105.00	103.00	3	12,811	0.02%
2022/02/14	16.2	104.33	27	105.20	105.50	-10.8	13,044	-0.08%
2022/02/11	7	106.07	8	107.00	106.00	-1	13,289	-0.01%
2022/02/10	12	104.08	11.1	105.62	104.00	0.9	13,683	0.01%
2022/02/09	23	102.59	22	103.91	106.00	1	13,551	0.01%
2022/02/08	8	98.89	21.1	98.39	101.50	-13.1	13,291	-0.10%
2022/02/07	5	91.90	8	94.03	95.40	-3	12,990	-0.02%
2022/01/26	4	91.73	2	92.20	92.80	2	12,748	0.02%
2022/01/25	28	94.96	33.3	94.12	92.30	-5.3	12,853	-0.04%
2022/01/24	24.5	97.31	45.1	95.69	95.00	-20.6	12,721	-0.16%
2022/01/21	62	99.28	37	99.79	99.20	25	12,384	0.20%
2022/01/20	11	95.84	15	96.53	98.00	-4	11,863	-0.03%
2022/01/19	28	93.57	29.5	93.36	95.70	-1.5	11,540	-0.01%
2022/01/18	1	91.10	3	91.60	91.20	-2	11,474	-0.02%
2022/01/17	3	88.53	5	88.84	89.20	-2	11,991	-0.02%
2022/01/14	0	0.00	21	82.60	83.90	-21	13,041	-0.16%
2022/01/11	0	0.00	1	88.30	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	2	87.00	87.40	-2	13,273	-0.02%
2022/01/07	3	87.47	0	0.00	86.30	3	13,285	0.02%
2022/01/06	3	88.33	2	88.35	89.50	1	13,263	0.01%
2022/01/05	21	90.04	6	89.43	90.20	15	13,306	0.11%
2022/01/04	20	90.40	16	89.21	88.80	4	13,290	0.03%
2022/01/03	2	90.15	1	89.00	89.00	1	13,260	0.01%
2021/12/30	2	88.50	0	0.00	88.20	2	13,268	0.02%
2021/12/29	4	88.60	2	88.70	88.70	2	13,371	0.01%
2021/12/23	0	0.00	3	87.40	87.00	-3	14,098	-0.02%
2021/12/22	0	0.00	2	86.95	87.10	-2	14,289	-0.01%
2021/12/20	5	85.88	2	85.45	85.10	3	15,089	0.02%
2021/12/17	3	87.17	0	0.00	86.90	3	15,701	0.02%
2021/12/16	1	89.20	5	88.54	89.20	-4	16,278	-0.02%
2021/12/15	8	86.74	0	0.00	86.70	8	16,645	0.05%
2021/12/14	14	87.54	0	0.00	87.00	14	16,959	0.08%
2021/12/13	26	88.42	4	88.70	89.10	22	17,018	0.13%
2021/12/10	7.2	88.22	35	87.78	87.80	-27.8	16,987	-0.16%
2021/12/09	200	93.61	198	93.66	88.70	2	16,870	0.01%	大買/大賣/
2021/12/08	4	88.78	11	89.15	89.30	-7	16,151	-0.04%
2021/12/07	5	88.22	4	87.80	87.60	1	16,191	0.01%
2021/12/06	23	89.28	3	89.30	89.20	20	16,177	0.12%
2021/12/03	0	0.00	5	88.26	87.70	-5	16,217	-0.03%
2021/12/02	7	86.60	2	86.80	86.00	5	16,447	0.03%
2021/12/01	7	88.43	4	88.50	88.50	3	16,551	0.02%
2021/11/30	3	88.63	4	88.63	88.40	-1	16,673	-0.01%
2021/11/29	1	83.40	3	85.20	86.50	-2	16,724	-0.01%
2021/11/26	3	84.97	32	84.68	85.40	-29	16,819	-0.17%
2021/11/25	3	85.67	28	85.75	85.80	-25	16,717	-0.15%
2021/11/24	12	88.68	8	87.55	87.30	4	16,584	0.02%
2021/11/23	47	89.39	35	89.07	89.50	12	16,358	0.07%
2021/11/22	21	88.46	22	89.20	88.40	-1	15,994	-0.01%
2021/11/19	83	86.79	47	87.96	87.60	36	15,509	0.23%
2021/11/18	4	84.55	8	84.58	83.50	-4	15,085	-0.03%
2021/11/17	1	82.10	0	0.00	82.50	1	14,939	0.01%
2021/11/16	18	81.97	1	81.80	82.00	17	14,907	0.11%
2021/11/15	5	81.70	5	81.30	81.20	0	14,880	0.00%
2021/11/12	15.5	83.02	5	82.60	81.50	10.5	14,743	0.07%
2021/11/11	5	89.50	22.2	89.09	89.40	-17.2	14,245	-0.12%
2021/11/10	5	86.86	10	87.16	88.40	-5	14,017	-0.04%
2021/11/09	48	85.99	103	86.26	87.50	-55	13,647	-0.40%	大賣/
2021/11/08	2	80.90	2	80.05	80.40	0	12,955	0.00%
2021/11/05	6	80.02	3	79.10	80.90	3	13,030	0.02%
2021/11/04	5	81.10	3	80.23	80.10	2	13,254	0.02%
2021/11/03	2	79.85	3	80.33	81.30	-1	13,560	-0.01%
2021/11/02	39.2	80.69	26	80.69	80.20	13.2	13,624	0.10%
2021/11/01	32	82.77	15	82.54	82.20	17	13,410	0.13%
2021/10/29	3	81.70	8	82.86	82.90	-5	13,341	-0.04%
2021/10/28	11	82.42	7	81.86	81.00	4	13,297	0.03%
2021/10/27	18	80.40	20.3	81.32	82.10	-2.3	13,022	-0.02%
2021/10/26	36	81.35	39	81.31	82.10	-3	12,753	-0.02%
2021/10/25	61	84.52	460	84.97	84.30	-399	12,388	-3.22%	大賣/鉅額交易
2021/10/22	1,199	84.57	840	84.47	85.00	359	11,636	3.09%	大買/大賣/鉅額交易
2021/10/21	25	77.69	10	78.23	77.30	15	10,514	0.14%
2021/10/20	3	75.20	1	75.90	75.50	2	10,320	0.02%
2021/10/19	6	75.15	3	75.13	75.60	3	10,344	0.03%
2021/10/18	0	0.00	2	73.15	73.10	-2	10,344	-0.02%
2021/10/15	4	72.93	2	72.90	72.90	2	10,439	0.02%
2021/10/14	1	71.40	5	71.44	71.40	-4	10,632	-0.04%
2021/10/13	2	72.90	3	73.73	71.80	-1	10,700	-0.01%
2021/10/12	2	73.80	17	73.41	73.00	-15	10,765	-0.14%
2021/10/08	1	76.00	6	76.33	75.90	-5	10,816	-0.05%
2021/10/07	4	76.55	1	76.50	76.50	3	10,886	0.03%
2021/10/06	5	74.86	1	75.50	73.80	4	11,078	0.04%
2021/10/05	8	74.98	4	74.00	75.60	4	11,232	0.04%
2021/10/04	7	74.66	10	74.62	73.60	-3	11,267	-0.03%
2021/10/01	17	75.93	4	74.38	73.60	13	11,609	0.11%
2021/09/30	11	78.62	3	78.70	79.20	8	11,868	0.07%
2021/09/29	8	79.79	10	79.26	79.00	-2	11,895	-0.02%
2021/09/28	23	80.78	10	81.90	79.80	13	11,976	0.11%
2021/09/27	157	84.43	146	84.29	84.30	11	11,730	0.09%	大買/大賣/
2021/09/24	24	83.53	20.3	83.59	83.70	3.7	11,591	0.03%
2021/09/23	265	82.07	279	82.21	83.30	-14	11,156	-0.13%	大買/大賣/
2021/09/22	57.5	77.92	24	79.45	79.80	33.5	10,860	0.31%
2021/09/17	88	78.15	119	78.39	78.80	-31	10,794	-0.29%	大賣/
2021/09/16	6	76.27	6	76.03	76.30	0	10,785	0.00%
2021/09/15	1	73.70	1	74.10	73.90	0	11,133	0.00%
2021/09/14	1	75.20	2	75.10	74.70	-1	11,581	-0.01%
2021/09/13	1	75.10	2	74.70	74.30	-1	12,616	-0.01%
2021/09/10	4	76.15	4	75.30	75.30	0	13,771	0.00%
2021/09/09	1	74.50	4	74.75	75.10	-3	14,436	-0.02%
2021/09/08	10.1	74.54	12	74.69	73.50	-2	14,454	-0.01%
2021/09/07	84	76.34	76	76.44	76.60	8	14,388	0.06%
2021/09/06	13	75.73	18	76.33	76.40	-5	14,153	-0.04%
2021/09/03	51	76.53	33	76.63	75.30	18	14,045	0.13%
2021/09/02	3	75.23	6	74.57	74.90	-3	14,085	-0.02%
2021/09/01	10	73.08	11	72.44	73.10	-1	14,587	-0.01%
2021/08/27	0	0.00	3	69.50	69.00	-3	15,842	-0.02%
2021/08/26	2	69.65	0	0.00	69.80	2	15,894	0.01%
2021/08/23	4	72.05	3	72.20	72.40	1	16,291	0.01%
2021/08/20	3	70.40	3	71.20	70.90	0	16,409	0.00%
2021/08/19	1	70.20	1	71.30	69.80	0	16,604	0.00%
2021/08/18	0	0.00	1	70.00	70.70	-1	16,603	-0.01%
2021/08/17	1	68.50	1	68.40	67.80	0	16,693	0.00%
2021/08/16	0	0.00	2	68.20	69.50	-2	16,721	-0.01%
2021/08/13	10	72.00	0	0.00	71.00	10	16,674	0.06%
2021/08/12	2	72.20	1	72.60	72.50	1	16,647	0.01%
2021/08/11	5.2	72.63	3	72.20	72.30	2.2	16,658	0.01%
2021/08/10	8	72.80	1	73.00	73.00	7	16,637	0.04%
2021/08/09	11	77.55	4	77.45	76.80	7	16,444	0.04%
2021/08/06	0.1	77.30	1	79.10	79.40	-0.9	16,208	-0.01%
2021/08/04	2.1	78.27	10	78.70	77.80	-7.9	16,376	-0.05%
2021/08/03	1	77.90	16	77.54	77.70	-15	16,493	-0.09%
2021/08/02	10	75.15	0	0.00	75.00	10	16,477	0.06%
2021/07/30	11	74.05	1	74.10	75.20	10	16,684	0.06%
2021/07/29	1	75.00	15	74.28	74.90	-14	16,839	-0.08%
2021/07/28	5	74.00	3	72.60	74.80	2	17,040	0.01%
2021/07/26	1	75.50	1	76.00	75.60	0	17,193	0.00%
2021/07/23	1	75.00	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	3	75.90	75.00	-3	17,352	-0.02%
2021/07/21	4	76.23	7	75.11	74.60	-3	17,580	-0.02%
2021/07/20	8	74.64	0	0.00	75.30	8	17,663	0.05%
2021/07/19	12	78.54	23	78.31	77.70	-11	17,492	-0.06%
2021/07/16	25	79.60	1	79.00	79.30	24	17,445	0.14%
2021/07/15	8	79.29	0	79.20	79.10	8	17,289	0.05%
2021/07/14	40	79.68	39	80.39	80.50	1	17,237	0.01%
2021/07/13	6	80.60	9	81.19	79.80	-3	17,153	-0.02%
2021/07/12	10	78.67	12	78.89	79.00	-2	16,887	-0.01%
2021/07/09	21	80.75	1	79.80	80.40	20	16,634	0.12%
2021/07/08	46	82.28	61	83.14	82.70	-15	16,545	-0.09%
2021/07/07	19	81.19	11	81.18	82.10	8	16,131	0.05%
2021/07/06	4.2	77.76	0	0.00	77.60	4.2	15,659	0.03%
2021/07/05	4	81.02	5	79.48	79.00	-1	15,786	-0.01%
2021/07/02	17	78.12	11	78.42	78.70	6	15,915	0.04%
2021/07/01	1	81.10	1.2	79.96	79.50	-0.2	15,787	0.00%
2021/06/30	6	81.73	0	0.00	80.70	6	15,668	0.04%
2021/06/29	22	82.36	6	80.63	81.00	16	15,594	0.10%
2021/06/28	17	81.74	12	80.80	81.10	5	15,419	0.03%
2021/06/25	4	81.48	5	81.06	80.70	-1	15,092	-0.01%
2021/06/24	49	82.50	55	83.63	82.30	-6	14,843	-0.04%
2021/06/23	28	81.99	5	81.82	82.00	23	14,480	0.16%
2021/06/22	63.2	83.98	84	83.65	82.00	-20.8	14,077	-0.15%
2021/06/21	86.2	79.29	85	78.47	82.00	1.2	13,136	0.01%
2021/06/18	35	74.97	68	74.74	77.20	-33	12,122	-0.27%
2021/06/17	8	69.70	1	70.90	70.70	7	11,358	0.06%
2021/06/16	2	70.90	5	70.26	69.90	-3	11,289	-0.03%
2021/06/15	6	70.12	1	70.80	70.90	5	11,253	0.04%
2021/06/11	5	70.50	0	0.00	70.30	5	11,191	0.04%
2021/06/10	15	71.17	14	71.17	71.60	1	11,122	0.01%
2021/06/09	27	72.09	7	72.67	71.10	20	10,849	0.18%
2021/06/08	27	75.48	54.2	75.94	75.20	-27.2	10,195	-0.27%
2021/06/07	9	74.18	1	71.90	72.00	8	9,144	0.09%
2021/06/04	0	0.00	2	72.05	70.30	-2	8,890	-0.02%
2021/06/03	29	72.31	28	72.25	72.70	1	8,864	0.01%
2021/06/02	10	72.00	7	71.71	71.60	3	8,812	0.03%
2021/06/01	2	74.20	2	73.10	72.40	0	8,693	0.00%
2021/05/31	13	73.22	39	73.59	73.40	-26	8,592	-0.30%
2021/05/28	13	70.81	23	71.79	71.60	-10	8,360	-0.12%
2021/05/27	42	71.42	24	69.24	70.30	18	8,232	0.22%
2021/05/26	1	69.40	2	69.05	68.60	-1	8,139	-0.01%
2021/05/25	0	68.50	32	68.13	68.00	-32	8,104	-0.39%
2021/05/24	198	66.09	199	66.42	66.70	-1	7,970	-0.01%	大買/大賣/
2021/05/21	15	63.69	22	63.90	64.90	-7	7,908	-0.09%
2021/05/20	5	60.71	0	0.00	60.90	5	7,816	0.06%
2021/05/19	1	60.50	1	61.60	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	61.90	61.70	-1	7,774	-0.01%
2021/05/14	1	59.80	1	61.00	60.30	0	7,623	0.00%
2021/05/13	2	59.30	28	53.99	58.30	-26	7,523	-0.35%
2021/05/12	6	58.32	2	63.30	57.60	4	7,390	0.05%
2021/05/11	22	63.59	2	65.05	63.80	20	7,200	0.28%
2021/05/10	3	68.40	0	0.00	69.20	3	7,016	0.04%
2021/05/07	5	69.94	3	70.17	69.90	2	6,945	0.03%
2021/05/06	24	69.36	20	70.26	69.30	4	6,817	0.06%
2021/05/05	82	69.64	56	70.51	69.20	26	6,649	0.39%
2021/05/04	14	66.69	12	66.49	67.60	2	6,458	0.03%
2021/05/03	16	69.18	12	71.13	68.10	4	6,366	0.06%
2021/04/29	11	71.73	10	71.20	71.20	1	6,258	0.02%
2021/04/28	1	71.40	2	71.05	71.70	-1	6,246	-0.02%
2021/04/27	296	71.35	309	70.35	70.50	-13	6,318	-0.21%	大買/大賣/
2021/04/26	81	69.41	73	69.63	69.60	8	6,166	0.13%
2021/04/23	0	0.00	0.2	67.00	66.60	-0.2	6,249	0.00%
2021/04/22	4	68.30	2	67.50	66.60	2	6,534	0.03%
2021/04/21	2	68.80	7	68.96	69.10	-5	7,234	-0.07%
2021/04/20	154	70.12	152	69.95	69.90	2	7,608	0.03%	大買/大賣/
2021/04/16	2	68.60	4	68.25	68.40	-2	7,881	-0.03%
2021/04/15	0	0.00	1	68.70	68.30	-1	8,132	-0.01%
2021/04/14	4	67.40	12	68.57	67.80	-8	8,175	-0.10%
2021/04/13	0	0.00	3	70.17	69.10	-3	8,190	-0.04%
2021/04/12	5	68.66	3	68.87	68.70	2	8,233	0.02%
2021/04/09	16.4	70.17	13	70.53	69.50	3.4	8,411	0.04%
2021/04/08	68	71.91	66	72.49	72.40	2	8,130	0.03%
2021/04/07	4	68.98	7	68.87	68.90	-3	7,746	-0.04%
2021/04/06	11	67.41	15	67.63	67.70	-4	7,634	-0.05%
2021/04/01	3	68.47	12	67.98	67.40	-9	7,628	-0.12%
2021/03/31	17	67.72	8	67.69	68.20	9	7,490	0.12%
2021/03/30	6	66.63	1	66.80	66.70	5	7,394	0.07%
2021/03/29	87	67.20	86	66.87	66.50	1	7,363	0.01%
2021/03/26	17	67.44	2	67.25	67.20	15	7,317	0.20%
2021/03/25	3	67.07	4	67.15	67.20	-1	7,256	-0.01%
2021/03/24	3	66.47	7	66.43	66.20	-4	7,234	-0.06%
2021/03/23	8	66.66	56	66.91	67.80	-48	7,203	-0.67%
2021/03/22	1	65.80	0	0.00	65.50	1	7,134	0.01%
2021/03/19	0	0.00	6	64.47	64.80	-6	7,195	-0.08%
2021/03/18	2	64.80	0	0.00	65.20	2	7,232	0.03%
2021/03/17	1	64.40	3	64.37	64.40	-2	7,289	-0.03%
2021/03/15	7	63.67	0	0.00	63.60	7	7,609	0.09%
2021/03/12	4	64.18	0	0.00	64.20	4	7,722	0.05%
2021/03/11	5	62.00	0	0.00	63.00	5	7,805	0.06%
2021/03/10	7	61.34	2	61.50	61.30	5	7,857	0.06%
2021/03/09	7	61.96	0	61.40	61.40	7	7,927	0.09%
2021/03/08	1	64.20	0	0.00	63.20	1	8,023	0.01%
2021/03/05	0	0.00	7	63.71	63.70	-7	8,172	-0.09%
2021/03/04	3	64.60	0	0.00	64.50	3	8,237	0.04%
2021/03/02	1	65.90	2	65.70	65.60	-1	8,419	-0.01%
2021/02/26	7	67.34	4	67.58	66.40	3	8,549	0.04%
2021/02/25	0	0.00	15	66.90	66.90	-15	8,558	-0.18%
2021/02/24	7	67.09	1.3	68.10	66.80	5.7	8,717	0.07%
2021/02/23	3	67.77	0	0.00	68.20	3	9,257	0.03%
2021/02/22	6	68.12	9	68.18	68.70	-3	9,584	-0.03%
2021/02/19	1	68.30	10	68.23	68.30	-9	9,872	-0.09%
2021/02/18	1	67.70	0	0.00	67.60	1	10,254	0.01%
2021/02/17	5	66.04	4	66.98	66.90	1	10,855	0.01%
2021/02/05	0.3	64.60	0	0.00	64.40	0.3	11,866	0.00%
2021/02/04	9	64.46	0	0.00	64.30	9	12,974	0.07%
2021/02/03	2	65.80	1	66.20	65.40	1	13,374	0.01%
2021/02/02	4	65.28	15	66.00	65.90	-11	13,777	-0.08%
2021/02/01	0	0.00	2	64.80	65.20	-2	14,253	-0.01%
2021/01/29	0	0.00	15	66.91	65.90	-15	14,457	-0.10%
2021/01/28	13	66.62	10	66.10	66.10	3	14,525	0.02%
2021/01/27	11	68.68	5	68.64	68.80	6	14,495	0.04%
2021/01/26	0	0.00	1	68.70	68.30	-1	14,520	-0.01%
2021/01/25	11	69.68	3	70.03	69.60	8	14,546	0.05%
2021/01/22	0	0.00	1	69.70	70.20	-1	14,602	-0.01%
2021/01/21	13	69.92	13	69.13	69.30	0	14,671	0.00%
2021/01/20	5	70.08	15.2	70.26	68.20	-10.2	14,673	-0.07%
2021/01/19	26	73.87	11	74.64	72.90	15	14,604	0.10%
2021/01/18	13	73.69	3	75.10	73.50	10	14,768	0.07%
2021/01/15	18	74.59	24	74.50	74.70	-6	14,622	-0.04%
2021/01/14	59	74.95	48	74.97	75.50	11	14,387	0.08%
2021/01/13	19.2	70.84	18	70.78	71.00	1.2	13,677	0.01%
2021/01/12	9	68.73	16	68.76	68.10	-7	13,374	-0.05%
2021/01/11	4	66.73	2	66.70	67.00	2	13,214	0.02%
2021/01/08	5	68.22	9	67.82	67.90	-4	13,389	-0.03%
2021/01/07	0	0.00	3	65.57	65.40	-3	13,648	-0.02%
2021/01/06	8	65.31	6	65.03	64.30	2	14,153	0.01%
2021/01/05	11.9	65.66	1	65.60	65.70	10.9	14,123	0.08%
2021/01/04	5	65.68	6	67.20	67.50	-1	14,245	-0.01%
2020/12/31	4	66.03	4	66.23	66.10	0	14,178	0.00%
2020/12/30	4	66.45	2	66.50	66.50	2	14,273	0.01%
2020/12/29	2	67.10	2	67.40	67.00	0	14,523	0.00%
2020/12/28	6	66.80	0	0.00	66.80	6	14,671	0.04%
2020/12/25	0	0.00	6	67.90	67.60	-6	14,938	-0.04%
2020/12/24	1	68.20	1	68.30	68.60	0	15,244	0.00%
2020/12/23	0	0.00	1	66.60	67.60	-1	15,581	-0.01%
2020/12/22	5	67.52	10	67.69	66.10	-5	16,127	-0.03%
2020/12/21	3	66.63	4	66.65	66.70	-1	16,746	-0.01%
2020/12/18	1	68.10	1	67.50	67.40	0	17,535	0.00%
2020/12/17	2	67.70	3	67.83	68.10	-1	17,866	-0.01%
2020/12/16	2	67.50	0	0.00	67.10	2	18,054	0.01%
2020/12/15	1	67.50	0	0.00	67.10	1	18,176	0.01%
2020/12/14	4	69.43	0	0.00	69.40	4	18,524	0.02%
2020/12/11	4	69.50	5	69.14	69.00	-1	18,674	-0.01%
2020/12/10	14	69.88	1	70.80	69.00	13	18,797	0.07%
2020/12/09	9	71.40	1	71.80	71.40	8	18,740	0.04%
2020/12/08	10	71.36	10	71.76	72.70	0	18,731	0.00%
2020/12/07	4	70.73	2	70.60	70.70	2	18,804	0.01%
2020/12/04	13	71.07	0	0.00	71.00	13	18,833	0.07%
2020/12/03	15	71.35	12	71.50	71.90	3	19,037	0.02%
2020/12/02	5	72.72	11	73.31	72.20	-6	19,184	-0.03%
2020/12/01	23	72.31	23	73.13	72.50	0	19,539	0.00%
2020/11/30	11	74.99	0	0.00	73.90	11	19,890	0.06%
2020/11/27	3	73.90	1	75.20	75.00	2	20,117	0.01%
2020/11/26	3	74.50	0	0.00	74.80	3	20,501	0.01%
2020/11/25	18	75.86	29	75.24	74.90	-11	21,382	-0.05%
2020/11/24	23	76.80	24	76.62	76.50	-1	21,732	0.00%
2020/11/23	5	76.40	8	76.46	77.20	-3	22,195	-0.01%
2020/11/20	82	77.73	63	77.67	76.50	19	22,460	0.08%
2020/11/19	9	76.50	14	76.91	77.00	-5	22,771	-0.02%
2020/11/18	24	75.42	36	75.07	75.60	-12	23,466	-0.05%
2020/11/17	16	74.60	21	75.28	73.90	-5	24,136	-0.02%
2020/11/16	48	76.14	18	75.97	77.30	30	25,310	0.12%
2020/11/13	136	76.90	116	76.99	74.90	20	25,493	0.08%	大買/大賣/
2020/11/12	124	75.17	194	75.65	77.00	-70	24,786	-0.28%	大買/大賣/
2020/11/11	26	69.86	16	70.58	70.00	10	24,383	0.04%
2020/11/10	160	73.00	156	73.20	71.80	4	25,039	0.02%	大買/大賣/
2020/11/09	25	71.98	27	72.53	71.70	-2	25,864	-0.01%
2020/11/06	10	69.82	5	68.96	68.00	5	26,161	0.02%
2020/11/05	2	69.15	3	68.67	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	1	67.30	68.40	-1	26,856	0.00%
2020/11/03	8	67.40	9	66.47	67.30	-1	26,893	0.00%
2020/11/02	9	66.60	9	66.00	66.10	0	26,996	0.00%
2020/10/30	7	66.77	1	67.30	67.30	6	27,133	0.02%
2020/10/29	20	66.74	15	66.92	68.00	5	27,175	0.02%
2020/10/28	15	68.13	10	68.40	68.10	5	27,176	0.02%
2020/10/27	14	70.34	15	70.23	70.10	-1	27,215	0.00%
2020/10/26	17	71.76	9	70.90	70.70	8	27,195	0.03%
2020/10/23	5	68.76	4	69.80	69.60	1	27,086	0.00%
2020/10/22	16	67.33	8	67.58	68.00	8	27,254	0.03%
2020/10/21	0	0.00	2	68.60	68.60	-2	27,374	-0.01%
2020/10/20	12	69.73	14	69.72	69.20	-2	27,694	-0.01%
2020/10/19	1	69.60	7	70.19	70.40	-6	28,158	-0.02%
2020/10/16	34	69.02	35	69.18	68.10	-1	28,794	0.00%
2020/10/15	59	71.87	54	71.32	70.00	5	29,137	0.02%
2020/10/14	260	73.11	307.2	73.39	74.50	-47.2	28,840	-0.16%	大買/大賣/
2020/10/13	5	69.38	7	69.26	69.90	-2	28,733	-0.01%
2020/10/12	10	69.46	18	69.53	69.80	-8	29,228	-0.03%
2020/10/08	8	68.58	1	68.40	68.00	7	29,995	0.02%
2020/10/07	1	69.00	3	69.07	69.20	-2	30,206	-0.01%
2020/10/06	25	68.34	18	68.69	68.40	7	30,579	0.02%
2020/10/05	18	66.86	18	67.41	68.00	0	31,163	0.00%
2020/09/30	5	64.76	4	66.18	67.10	1	31,334	0.00%
2020/09/29	4	65.60	14	66.30	66.40	-10	31,472	-0.03%
2020/09/28	31	64.94	16	64.94	65.00	15	31,283	0.05%
2020/09/25	18	66.69	16	66.61	65.20	2	31,030	0.01%
2020/09/24	70	69.20	69	67.59	65.30	1	30,665	0.00%
2020/09/23	93	70.74	66.1	70.85	71.00	26.9	30,315	0.09%
2020/09/22	6	69.22	45.8	69.47	68.70	-39.8	29,766	-0.13%
2020/09/21	10	68.79	16	69.06	68.40	-6	29,502	-0.02%
2020/09/18	4	68.88	17	68.83	67.30	-13	29,308	-0.04%
2020/09/17	16	68.29	14	68.18	67.60	2	29,221	0.01%
2020/09/16	3	66.07	21	66.37	66.40	-18	28,932	-0.06%
2020/09/15	3	64.90	9	65.32	65.30	-6	28,897	-0.02%
2020/09/14	11	64.83	2	64.90	64.60	9	28,820	0.03%
2020/09/11	2	63.10	4	62.68	62.50	-2	28,735	-0.01%
2020/09/10	5	64.84	7	65.19	64.10	-2	28,654	-0.01%
2020/09/09	36	64.47	15	63.97	64.20	21	28,507	0.07%
2020/09/08	23	64.81	18	64.06	65.00	5	28,407	0.02%
2020/09/07	73	68.22	78	66.88	66.20	-5	28,177	-0.02%
2020/09/04	109	67.85	111	68.13	68.10	-2	28,119	-0.01%	大買/大賣/
2020/09/03	136	68.78	132	67.61	67.10	4	27,748	0.01%	大買/大賣/
2020/09/02	26	67.47	8	67.21	67.80	18	27,642	0.07%
2020/09/01	72	67.50	62	67.49	67.20	10	27,412	0.04%
2020/08/31	235	68.12	204	69.06	70.20	31	27,002	0.11%	大買/大賣/
2020/08/28	30	64.59	67	64.40	64.60	-37	26,195	-0.14%
2020/08/27	195	68.10	199	67.75	67.40	-4	25,895	-0.02%	大買/大賣/
2020/08/26	42	67.81	51	68.27	67.70	-9	25,662	-0.04%
2020/08/25	88	66.68	93	67.16	68.50	-5	25,463	-0.02%
2020/08/24	71	65.51	65	65.45	64.70	6	24,705	0.02%
2020/08/21	248	61.70	240	62.15	63.80	8	24,012	0.03%	大買/大賣/
2020/08/20	242	60.47	250.5	60.09	58.50	-8.5	23,083	-0.04%	大買/大賣/
2020/08/19	151	59.67	141	62.26	62.90	10	21,579	0.05%	大買/大賣/
2020/08/18	123	57.50	64	57.13	57.20	59	20,906	0.28%	大買/
2020/08/17	66	57.18	85	57.19	56.50	-19	20,757	-0.09%
2020/08/14	57	55.87	46	55.54	56.60	11	20,204	0.05%
2020/08/13	143	54.67	200	55.06	55.60	-57	19,182	-0.30%	大買/大賣/
2020/08/12	18	49.81	36	49.52	50.60	-18	18,005	-0.10%
2020/08/11	53	46.45	13	45.76	46.05	40	17,380	0.23%
2020/08/10	18	48.99	22	49.37	47.20	-4	17,219	-0.02%
2020/08/07	10	47.02	14	46.94	47.05	-4	16,564	-0.02%
2020/08/06	11	46.59	5	46.51	46.55	6	16,500	0.04%
2020/08/05	16	47.03	4	47.23	47.30	12	16,438	0.07%
2020/08/04	47	45.17	3	45.15	45.30	44	16,386	0.27%
2020/08/03	3	45.90	4	46.73	45.85	-1	16,611	-0.01%
2020/07/31	6	46.87	1	45.95	47.20	5	16,589	0.03%
2020/07/30	8	46.29	0	0.00	46.25	8	16,571	0.05%
2020/07/29	2	46.60	0	0.00	46.20	2	16,763	0.01%
2020/07/28	6	46.48	7	46.61	46.00	-1	16,880	-0.01%
2020/07/27	11	48.55	20	47.63	47.95	-9	16,831	-0.05%
2020/07/24	15	49.61	16	48.82	48.55	-1	16,843	-0.01%
2020/07/23	31	52.17	26.2	51.71	50.90	4.8	16,970	0.03%
2020/07/22	104	51.35	260	51.56	52.30	-156	16,677	-0.94%	大買/大賣/鉅額交易
2020/07/21	37	48.62	21	48.85	48.30	16	16,103	0.10%
2020/07/20	3	46.40	38	46.00	46.90	-35	15,716	-0.22%
2020/07/17	10	46.74	21	47.13	46.45	-11	15,672	-0.07%
2020/07/16	33	46.67	37	46.81	47.45	-4	15,488	-0.03%
2020/07/15	84	46.97	87	46.23	45.20	-3	15,185	-0.02%
2020/07/14	3	44.82	20	45.30	45.00	-17	14,389	-0.12%
2020/07/13	6	45.03	44	44.59	45.40	-38	14,459	-0.26%
2020/07/10	37	43.70	48	44.15	42.00	-11	14,131	-0.08%
2020/07/09	22	42.87	22	42.98	43.15	0	13,294	0.00%
2020/07/08	17	42.33	14	42.11	42.60	3	12,977	0.02%
2020/07/07	6	40.68	0	0.00	40.60	6	12,567	0.05%
2020/07/06	4	40.95	3	41.35	41.35	1	12,500	0.01%
2020/07/03	6	40.94	7	40.85	40.85	-1	12,477	-0.01%
2020/07/02	10	42.29	5	42.40	41.85	5	12,472	0.04%
2020/07/01	5	42.68	25	42.41	42.45	-20	12,266	-0.16%
2020/06/30	0	0.00	2	41.38	41.75	-2	12,036	-0.02%
2020/06/29	1	41.10	8	40.47	40.75	-7	11,980	-0.06%
2020/06/24	1	40.95	1	40.95	40.95	0	11,969	0.00%
2020/06/23	1	41.35	153	41.35	41.25	-152	11,948	-1.27%	大賣/鉅額交易
2020/06/22	6	41.80	1	42.00	41.25	5	11,901	0.04%
2020/06/19	14	41.81	15	41.60	41.35	-1	11,909	-0.01%
2020/06/18	2	41.35	5	41.39	41.40	-3	11,970	-0.03%
2020/06/17	0	0.00	2	41.35	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	2	40.70	40.70	-2	12,087	-0.02%
2020/06/12	1	39.05	1	39.30	39.30	0	12,463	0.00%
2020/06/11	5	39.98	10	41.55	39.75	-5	12,588	-0.04%
2020/06/10	0	0.00	4	41.04	41.70	-4	12,541	-0.03%
2020/06/09	8	42.32	65	42.19	41.00	-57	12,650	-0.45%
2020/06/08	0	0.00	3	41.28	40.85	-3	12,472	-0.02%
2020/06/04	11	40.87	53	41.00	40.85	-42	13,067	-0.32%
2020/06/03	6	41.79	9	42.05	42.10	-3	13,037	-0.02%
2020/06/02	2	42.00	36	41.30	41.70	-34	12,930	-0.26%
2020/06/01	12	39.49	5	40.00	40.55	7	12,683	0.06%
2020/05/29	10	38.50	22	38.77	39.95	-12	12,475	-0.10%
2020/05/28	16	38.81	27	39.13	38.60	-11	12,399	-0.09%
2020/05/26	17	37.92	7	38.03	37.90	10	12,229	0.08%
2020/05/25	4	36.74	1	37.00	37.55	3	12,468	0.02%
2020/05/22	20	37.83	5	38.06	37.35	15	12,402	0.12%
2020/05/21	9	38.52	17	39.34	39.50	-8	12,280	-0.07%
2020/05/20	11	37.60	3	37.35	37.80	8	12,207	0.07%
2020/05/19	13	37.43	1	37.25	37.20	12	12,193	0.10%
2020/05/18	40	36.97	19	37.63	36.95	21	12,157	0.17%
2020/05/15	22	38.62	9	39.10	38.40	13	12,003	0.11%
2020/05/14	62	39.85	15	39.89	39.15	47	11,890	0.40%
2020/05/13	0	0.00	5	40.62	40.55	-5	11,850	-0.04%
2020/05/12	13	40.86	8	40.67	40.55	5	12,061	0.04%
2020/05/11	16	40.75	36	40.82	40.85	-20	12,049	-0.17%
2020/05/08	53	41.34	21	40.94	40.70	32	11,921	0.27%
2020/05/07	6.1	41.82	4	42.00	41.95	2.1	11,597	0.02%
2020/05/06	12	41.80	6	41.68	41.50	6	11,546	0.05%
2020/05/05	48	42.19	29	42.59	42.00	19	11,485	0.17%
2020/05/04	23.1	41.52	31	41.37	41.80	-7.9	11,259	-0.07%
2020/04/30	10	40.67	19	40.65	40.80	-9	11,025	-0.08%
2020/04/29	33	40.33	26	40.34	40.30	7	10,904	0.06%
2020/04/28	62	39.84	67	40.03	39.75	-5	10,784	-0.05%
2020/04/27	30	38.76	18	38.62	38.65	12	10,366	0.12%
2020/04/24	6	37.28	7	37.16	37.30	-1	10,092	-0.01%
2020/04/23	7	36.89	2	37.05	36.60	5	9,900	0.05%
2020/04/22	5	35.74	24	36.48	36.95	-19	9,717	-0.20%
2020/04/21	83	36.74	56	36.53	35.70	27	9,526	0.28%
2020/04/20	29	36.88	167	36.77	37.50	-138	9,273	-1.49%	大賣/鉅額交易
2020/04/17	10	35.68	41	35.67	35.25	-31	9,003	-0.34%
2020/04/16	70	35.13	141	35.80	35.10	-71	8,806	-0.81%	大賣/
2020/04/15	6	33.06	87	33.94	33.75	-81	8,357	-0.97%
2020/04/14	6	32.58	1	32.55	32.60	5	8,259	0.06%
2020/04/13	4	32.35	2	32.25	32.10	2	8,284	0.02%
2020/04/10	1	32.00	2	32.23	32.15	-1	8,352	-0.01%
2020/04/09	5	32.12	3	31.85	31.75	2	8,484	0.02%
2020/04/08	18	32.44	39	32.29	32.50	-21	8,949	-0.23%
2020/04/07	1	32.80	4	32.93	32.80	-3	8,900	-0.03%
2020/04/06	8	31.11	13	30.90	31.30	-5	8,739	-0.06%
2020/03/31	5	30.00	10	30.00	30.15	-5	8,806	-0.06%
2020/03/30	1	29.05	1	29.75	29.95	0	8,808	0.00%
2020/03/27	19	29.96	15	29.64	29.00	4	8,801	0.05%
2020/03/26	4	29.89	1	30.00	30.10	3	8,744	0.03%
2020/03/25	2	29.78	4	29.78	29.55	-2	8,716	-0.02%
2020/03/24	8	29.11	1	29.45	29.10	7	8,576	0.08%
2020/03/23	3	28.53	6	27.40	28.55	-3	8,410	-0.04%
2020/03/20	0	0.00	6	28.33	28.40	-6	8,459	-0.07%
2020/03/19	165	26.86	131	27.29	25.85	34	8,513	0.40%	大買/大賣/
2020/03/18	0	0.00	3	28.50	27.50	-3	8,237	-0.04%
2020/03/17	39	27.63	11.1	27.60	27.00	27.9	8,057	0.35%
2020/03/16	31	28.96	28	30.19	28.75	3	7,850	0.04%
2020/03/13	5	29.06	8	29.18	30.20	-3	7,705	-0.04%
2020/03/12	16	32.46	45	32.99	32.20	-29	7,463	-0.39%
2020/03/11	38	35.80	43	35.58	34.50	-5	7,255	-0.07%
2020/03/10	3	34.75	12.1	34.73	35.15	-9.1	6,764	-0.14%
2020/03/09	28	33.31	7	33.21	32.45	21	6,540	0.32%
2020/03/06	43	34.23	27	34.22	34.45	16	6,403	0.25%
2020/03/05	9	33.94	35	34.08	34.10	-26	6,383	-0.41%
2020/03/04	1	32.55	1	32.75	32.95	0	6,317	0.00%
2020/03/03	13	33.40	0	0.00	33.00	13	6,295	0.21%
2020/03/02	12	32.75	10	32.65	32.55	2	6,250	0.03%
2020/02/27	9	34.06	11	34.48	33.00	-2	6,202	-0.03%
2020/02/26	222	34.73	225	34.87	34.80	-3	6,050	-0.05%	大買/大賣/
2020/02/25	1	32.50	2	32.55	33.60	-1	5,733	-0.02%
2020/02/24	9	32.96	0	0.00	33.00	9	5,674	0.16%
2020/02/21	10	33.75	10	34.00	33.80	0	5,650	0.00%
2020/02/20	2	34.50	0	0.00	34.45	2	5,563	0.04%
2020/02/19	7	34.95	0	0.00	34.75	7	5,557	0.13%
2020/02/18	8	34.73	0	0.00	34.80	8	5,584	0.14%
2020/02/17	13	34.87	1	34.55	34.55	12	5,624	0.21%
2020/02/14	7	34.87	10	35.04	34.95	-3	5,613	-0.05%
2020/02/13	28	35.36	15	35.53	35.00	13	5,576	0.23%
2020/02/12	33	33.71	4	33.70	33.80	29	5,354	0.54%
2020/02/11	10	33.45	0	0.00	33.55	10	5,358	0.19%
2020/02/10	10	32.00	0	0.00	33.20	10	5,433	0.18%
2020/02/07	12	33.53	1	33.20	33.05	11	5,485	0.20%
2020/02/06	6	33.76	1	34.00	34.00	5	5,502	0.09%
2020/02/05	4	33.33	0	0.00	33.75	4	5,462	0.07%
2020/02/04	59	33.98	58	34.06	34.00	1	5,462	0.02%
2020/01/31	25.7	34.30	7	34.44	34.15	18.7	5,387	0.35%
2020/01/30	23	36.01	2	36.00	36.00	21	5,441	0.39%
2020/01/20	8	39.95	2	39.95	40.00	6	5,421	0.11%
2020/01/17	2	39.80	0	0.00	39.75	2	5,642	0.04%
2020/01/16	5	40.10	0	0.00	40.00	5	5,792	0.09%
2020/01/15	5	40.00	1	40.00	40.00	4	5,982	0.07%
2020/01/14	0	0.00	3	40.12	40.10	-3	6,268	-0.05%
2020/01/13	2	39.75	2	39.65	39.70	0	6,312	0.00%
2020/01/10	28	39.36	0	0.00	39.15	28	6,470	0.43%
2020/01/09	13	39.56	0	0.00	39.40	13	6,519	0.20%
2020/01/08	3	39.43	1	39.55	39.20	2	6,725	0.03%
2020/01/07	16	39.71	1	39.75	39.65	15	6,833	0.22%
2020/01/06	11	40.21	43	40.06	39.90	-32	7,035	-0.45%
2020/01/03	102	41.72	0	0.00	41.25	102	7,078	1.44%	大買/鉅額交易
2020/01/02	11	43.23	152	42.95	42.75	-141	7,238	-1.95%	大賣/鉅額交易
2019/12/31	1	41.00	23	41.74	41.65	-22	7,322	-0.30%
2019/12/30	61	40.90	1	41.00	41.00	60	7,451	0.81%
2019/12/27	4	41.94	2	41.85	41.35	2	7,669	0.03%
2019/12/26	3	42.33	11	42.19	42.00	-8	7,832	-0.10%
2019/12/25	4	41.93	13	41.85	41.70	-9	7,730	-0.12%
2019/12/24	5	41.55	3	41.57	41.65	2	7,883	0.03%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/20	5	40.95	5	40.95	41.15	0	7,907	0.00%
2019/12/19	1	40.35	3	40.55	40.80	-2	7,920	-0.03%
2019/12/18	1	40.20	1	40.75	40.20	0	7,939	0.00%
2019/12/17	137	41.54	126	41.65	40.50	11	8,126	0.14%	大買/大賣/
2019/12/16	98	41.25	163	41.31	41.00	-65	8,033	-0.81%	大賣/
2019/12/13	21	39.90	3	39.32	39.20	18	7,981	0.23%
2019/12/12	20	40.10	0	0.00	39.90	20	8,314	0.24%
2019/12/11	53	40.28	26	40.26	40.00	27	8,393	0.32%
2019/12/10	17	40.34	4	40.25	40.10	13	8,477	0.15%
2019/12/09	1	40.30	1	40.20	40.30	0	8,590	0.00%
2019/12/06	2	39.90	2	39.90	39.95	0	8,664	0.00%
2019/12/05	8	39.55	6	39.49	39.40	2	8,762	0.02%
2019/12/03	10	39.20	2	39.28	39.50	8	9,121	0.09%
2019/12/02	6	38.80	3	38.88	39.00	3	9,258	0.03%
2019/11/29	8	40.24	4	39.91	39.65	4	9,350	0.04%
2019/11/28	1	39.65	1	39.70	39.65	0	9,492	0.00%
2019/11/27	2	39.93	0	0.00	39.90	2	9,802	0.02%
2019/11/26	1	40.10	0	0.00	39.95	1	9,948	0.01%
2019/11/22	3	39.82	0	0.00	39.70	3	10,423	0.03%
2019/11/21	1	39.95	1	39.95	40.05	0	10,597	0.00%
2019/11/20	1	40.10	2	40.13	40.15	-1	10,987	-0.01%
2019/11/19	0	0.00	1	40.80	40.75	-1	11,840	-0.01%
2019/11/18	7	40.63	1	41.05	40.50	6	12,219	0.05%
2019/11/15	1	40.40	4	40.80	40.95	-3	12,525	-0.02%
2019/11/14	1	40.20	21	40.02	40.10	-20	12,677	-0.16%
2019/11/13	7	40.76	8	40.63	40.50	-1	12,965	-0.01%
2019/11/12	3	40.90	2	40.80	41.05	1	13,248	0.01%
2019/11/08	4	40.69	14	40.81	41.55	-10	14,430	-0.07%
2019/11/07	64	41.05	63	40.95	41.05	1	14,941	0.01%
2019/11/06	3	42.87	3	42.35	42.00	0	15,631	0.00%
2019/11/05	3	42.55	7	42.65	42.75	-4	15,919	-0.03%
2019/11/04	6	41.97	0	0.00	41.75	6	16,127	0.04%
2019/11/01	30	41.14	4	41.56	41.55	26	16,260	0.16%
2019/10/31	32.3	41.93	2	41.68	41.70	30.3	16,596	0.18%
2019/10/30	1	42.45	1	42.40	42.55	0	17,041	0.00%
2019/10/29	10.2	42.09	55	41.85	41.95	-44.8	17,608	-0.25%
2019/10/28	6	43.53	3	43.23	43.10	3	18,339	0.02%
2019/10/25	121.5	44.39	28	43.81	43.35	93.5	18,774	0.50%	大買/
2019/10/24	20	43.84	12	43.65	44.10	8	18,821	0.04%
2019/10/23	15	43.94	21	43.48	43.00	-6	19,290	-0.03%
2019/10/22	26	43.48	15	43.78	43.70	11	20,332	0.05%
2019/10/21	2	43.08	2	43.05	43.15	0	20,961	0.00%
2019/10/18	7	43.68	8	43.46	43.30	-1	21,070	0.00%
2019/10/17	4	43.08	7	42.99	43.05	-3	21,110	-0.01%
2019/10/16	3	43.25	5	43.37	42.75	-2	21,209	-0.01%
2019/10/15	9	43.01	3	43.45	42.65	6	21,148	0.03%
2019/10/14	19	43.39	1	43.60	42.90	18	21,185	0.08%
2019/10/09	12	42.70	12	42.45	42.65	0	21,276	0.00%
2019/10/08	15	43.15	6	42.73	42.40	9	21,402	0.04%
2019/10/07	11	43.58	19	43.58	42.45	-8	21,383	-0.04%
2019/10/04	2	42.20	6	41.99	41.85	-4	20,979	-0.02%
2019/10/03	5	41.11	78	41.83	41.90	-73	21,015	-0.35%
2019/10/02	21	40.71	47	40.65	41.10	-26	21,005	-0.12%
2019/10/01	1	39.25	1	38.60	39.00	0	21,123	0.00%
2019/09/27	72	37.91	16	38.26	38.00	56	21,298	0.26%
2019/09/26	6	39.65	4	39.60	39.40	2	21,422	0.01%
2019/09/25	20	40.57	49	40.60	40.55	-29	21,920	-0.13%
2019/09/24	6	41.96	11	41.21	41.10	-5	22,596	-0.02%
2019/09/23	6	41.52	5	41.65	41.45	1	22,695	0.00%
2019/09/20	48.1	41.90	49	41.99	41.45	-0.9	22,956	0.00%
2019/09/19	0	0.00	7	40.94	40.80	-7	23,402	-0.03%
2019/09/18	34	41.01	28	41.11	40.85	6	23,695	0.03%
2019/09/17	52	41.06	44	40.84	40.70	8	23,761	0.03%
2019/09/16	4	42.78	0	0.00	42.55	4	23,913	0.02%
2019/09/12	17	42.82	11	42.86	42.85	6	24,520	0.02%
2019/09/11	47	42.04	46	42.20	42.45	1	25,611	0.00%
2019/09/10	14	42.19	2	42.15	42.00	12	25,918	0.05%
2019/09/09	52	43.06	3	43.70	42.65	49	25,965	0.19%
2019/09/06	43	43.33	13	42.65	43.25	30	25,997	0.12%
2019/09/05	43	42.61	13	42.50	42.30	30	25,903	0.12%
2019/09/04	15	41.68	6	41.82	42.15	9	25,949	0.03%
2019/09/03	27	41.59	2	41.45	41.30	25	26,333	0.09%
2019/09/02	16	41.98	4	41.64	42.45	12	26,674	0.04%
2019/08/30	16	42.31	15	41.91	42.20	1	26,552	0.00%
2019/08/29	13	43.25	8	43.38	43.05	5	26,357	0.02%
2019/08/28	17	43.39	8	43.24	42.90	9	26,289	0.03%
2019/08/27	21	44.69	8	44.20	43.70	13	26,151	0.05%
2019/08/26	14	43.69	18	43.98	44.00	-4	26,124	-0.02%
2019/08/23	57	45.24	78	45.22	44.90	-21	26,066	-0.08%
2019/08/22	116	45.76	104	45.65	44.85	12	25,859	0.05%	大買/大賣/
2019/08/21	10	43.24	26	43.56	44.55	-16	25,391	-0.06%
2019/08/20	19	43.68	12	43.75	42.80	7	25,310	0.03%
2019/08/19	15	43.95	11	43.79	43.55	4	25,354	0.02%
2019/08/16	30.2	43.59	32	43.73	43.45	-1.8	25,543	-0.01%
2019/08/15	30	42.92	36	42.80	42.90	-6	25,530	-0.02%
2019/08/14	21	44.54	76	44.47	43.75	-55	25,824	-0.21%
2019/08/13	92	43.29	112	43.39	43.70	-20	25,797	-0.08%	大賣/
2019/08/12	48	42.75	16	43.21	42.40	32	25,834	0.12%
2019/08/08	80	41.06	91	41.40	42.30	-11	25,657	-0.04%
2019/08/07	99	39.60	26	39.68	39.20	73	25,226	0.29%
2019/08/06	44	38.02	24	37.87	39.05	20	25,345	0.08%
2019/08/05	9	38.76	8	39.06	38.90	1	25,307	0.00%
2019/08/02	20	39.29	42	39.84	39.10	-22	25,515	-0.09%
2019/08/01	34	40.59	16	40.94	40.80	18	25,667	0.07%
2019/07/31	38.3	40.47	22	40.63	40.60	16.3	25,540	0.06%
2019/07/30	48	42.61	80	41.96	40.95	-32	25,754	-0.12%
2019/07/29	11	45.90	20	46.29	45.45	-9	25,319	-0.04%
2019/07/26	10	45.40	5	45.82	45.30	5	25,442	0.02%
2019/07/25	66	46.38	69	46.00	45.70	-3	25,583	-0.01%
2019/07/24	33	45.29	108	45.61	46.90	-75	25,527	-0.29%	大賣/
2019/07/23	45	43.48	61	44.07	43.20	-16	24,542	-0.07%
2019/07/22	17	40.90	17	41.02	41.40	0	23,868	0.00%
2019/07/19	38	40.51	7	40.77	40.25	31	23,885	0.13%
2019/07/18	24	40.03	37	40.03	39.85	-13	23,960	-0.05%
2019/07/17	10	40.76	12	40.57	40.80	-2	24,172	-0.01%
2019/07/16	6	41.58	6	41.29	41.05	0	24,273	0.00%
2019/07/15	16	41.83	25	41.61	41.90	-9	25,003	-0.04%
2019/07/12	30	41.37	12	41.50	41.00	18	25,090	0.07%
2019/07/11	8	41.53	24	41.39	41.45	-16	25,498	-0.06%
2019/07/10	15	40.46	22	40.61	40.80	-7	25,661	-0.03%
2019/07/09	31	39.63	20	39.77	39.90	11	26,240	0.04%
2019/07/08	17	40.28	19	40.17	40.20	-2	26,796	-0.01%
2019/07/05	41	40.97	22	40.86	40.55	19	26,878	0.07%
2019/07/04	22	41.22	8	41.03	41.15	14	26,671	0.05%
2019/07/03	16	41.53	10	41.28	41.00	6	26,902	0.02%
2019/07/02	22	42.64	24	42.75	42.80	-2	26,904	-0.01%
2019/07/01	39	41.62	87	41.80	42.25	-48	26,499	-0.18%
2019/06/28	15	38.70	51	38.71	38.45	-36	26,440	-0.14%
2019/06/27	41	38.63	46	38.75	38.50	-5	26,382	-0.02%
2019/06/26	134	37.14	117	37.37	38.95	17	26,184	0.06%	大買/大賣/
2019/06/25	20	38.85	12	38.65	38.10	8	25,692	0.03%
2019/06/24	5	38.31	5	38.42	38.90	0	25,466	0.00%
2019/06/21	35	39.21	32	39.04	38.00	3	25,449	0.01%
2019/06/20	48	38.34	56	38.53	39.00	-8	25,223	-0.03%
2019/06/19	61	37.52	84	37.15	37.90	-23	25,180	-0.09%
2019/06/18	57	36.24	33	36.37	35.35	24	24,982	0.10%
2019/06/17	6	35.13	17	35.11	35.60	-11	24,647	-0.04%
2019/06/14	47	35.88	51	36.00	35.10	-4	24,735	-0.02%
2019/06/13	8	35.82	5	35.76	35.95	3	24,689	0.01%
2019/06/12	8	35.68	5	35.72	35.55	3	24,771	0.01%
2019/06/11	76	36.30	67	36.39	36.15	9	24,897	0.04%
2019/06/10	71	34.58	103	34.95	35.90	-32	24,438	-0.13%	大賣/
2019/06/06	3	32.47	4	32.40	32.80	-1	24,129	0.00%
2019/06/05	9	33.01	3	33.03	32.30	6	24,125	0.02%
2019/06/04	2	32.78	1	33.00	32.45	1	24,182	0.00%
2019/06/03	13	32.78	14	32.82	32.70	-1	24,303	0.00%
2019/05/31	13	33.31	19	33.46	33.60	-6	24,420	-0.02%
2019/05/30	0	0.00	1	32.55	32.55	-1	24,453	0.00%
2019/05/29	22	31.47	21	31.61	32.30	1	24,765	0.00%
2019/05/28	80	33.13	75	33.22	32.60	5	25,141	0.02%
2019/05/27	55	31.69	53	31.76	32.50	2	25,170	0.01%
2019/05/24	107	33.63	102	33.62	32.20	5	25,386	0.02%	大買/大賣/
2019/05/23	59	32.70	8	32.94	32.95	51	25,066	0.20%
2019/05/22	7	34.66	3	34.77	34.25	4	24,779	0.02%
2019/05/21	59	34.38	58	34.52	35.60	1	24,518	0.00%
2019/05/20	62	35.15	67	35.24	34.35	-5	24,024	-0.02%
2019/05/17	89	38.19	57	39.01	36.00	32	23,691	0.14%
2019/05/16	57	40.60	61	40.61	39.70	-4	23,149	-0.02%
2019/05/15	33	42.20	18	42.26	41.95	15	22,880	0.07%
2019/05/14	86	40.69	111.1	40.86	42.50	-25.1	22,821	-0.11%	大賣/
2019/05/13	12	40.79	16	40.78	40.10	-4	22,711	-0.02%
2019/05/10	86	40.31	49	40.41	40.80	37	22,735	0.16%
2019/05/09	67	41.20	49	41.80	40.00	18	22,433	0.08%
2019/05/08	43	42.69	16	42.62	42.65	27	21,888	0.12%
2019/05/07	131	44.55	137	44.66	42.85	-6	21,520	-0.03%	大買/大賣/
2019/05/06	70	43.44	96	43.42	44.40	-26	20,771	-0.13%
2019/05/03	75	43.83	89	44.07	44.05	-14	20,311	-0.07%
2019/05/02	31	42.72	32	42.86	42.85	-1	19,694	-0.01%
2019/04/30	132	41.52	149	41.73	42.80	-17	19,425	-0.09%	大買/大賣/
2019/04/29	10	38.86	5.6	40.00	40.00	4.4	18,879	0.02%
2019/04/26	20	40.15	21	39.90	39.80	-1	18,621	-0.01%
2019/04/25	2	40.45	2	41.00	41.20	0	18,384	0.00%
2019/04/24	68	41.20	74	41.26	40.70	-6	18,213	-0.03%
2019/04/23	35	40.57	28	39.98	40.30	7	17,968	0.04%
2019/04/22	67	41.97	78	41.93	41.75	-11	17,814	-0.06%
2019/04/19	167	43.02	147	43.50	42.00	20	17,647	0.11%	大買/大賣/
2019/04/18	74	42.89	52	42.86	42.80	22	16,714	0.13%
2019/04/17	131	43.50	133	43.51	43.25	-2	16,338	-0.01%	大買/大賣/
2019/04/16	65	41.32	103	41.49	41.50	-38	15,775	-0.24%	大賣/
2019/04/15	133	41.61	131	42.01	42.90	2	15,316	0.01%	大買/大賣/
2019/04/12	83	38.62	115	38.95	39.15	-32	14,558	-0.22%	大賣/
2019/04/11	36	37.00	13	37.21	37.00	23	13,796	0.17%
2019/04/10	3	35.80	17	36.11	35.80	-14	13,578	-0.10%
2019/04/09	46	37.38	70	36.92	36.00	-24	13,459	-0.18%
2019/04/08	62	37.08	44	36.91	36.70	18	13,052	0.14%
2019/04/03	21	35.95	30	36.22	35.70	-9	12,792	-0.07%
2019/04/02	37	36.19	68	36.33	35.50	-31	12,819	-0.24%
2019/04/01	16	34.96	40	34.85	34.95	-24	12,422	-0.19%
2019/03/29	28	34.62	15	34.45	34.20	13	12,350	0.11%
2019/03/28	32	33.98	7	34.39	34.55	25	12,263	0.20%
2019/03/27	35	35.01	40	35.18	34.65	-5	12,117	-0.04%
2019/03/26	38	34.58	19	35.34	34.40	19	12,030	0.16%
2019/03/25	86	35.17	112	35.34	35.20	-26	11,929	-0.22%	大賣/
2019/03/22	70	35.64	54	35.84	35.20	16	11,773	0.14%
2019/03/21	125	34.68	167	35.20	36.45	-42	11,187	-0.38%	大買/大賣/
2019/03/20	19	32.99	16	33.04	33.15	3	10,221	0.03%
2019/03/19	45	33.18	6	33.05	32.60	39	10,131	0.38%
2019/03/18	5	32.48	20	32.53	32.80	-15	9,959	-0.15%
2019/03/15	19	32.46	9	32.47	32.00	10	9,958	0.10%
2019/03/14	35	33.54	30	33.81	33.35	5	9,769	0.05%
2019/03/13	3	32.75	1	32.90	32.90	2	9,497	0.02%
2019/03/12	12	32.98	14	32.47	32.35	-2	9,430	-0.02%
2019/03/11	7	32.14	7	32.26	32.75	0	9,247	0.00%
2019/03/08	1	32.20	4	32.49	32.40	-3	9,305	-0.03%
2019/03/07	6	32.83	10	31.61	31.70	-4	9,212	-0.04%
2019/03/06	7	32.81	4	32.99	32.55	3	9,038	0.03%
2019/03/05	50	33.01	7	33.17	32.50	43	8,940	0.48%
2019/03/04	24	34.59	58	34.76	34.60	-34	8,668	-0.39%
2019/02/27	40	33.25	44	33.46	33.65	-4	8,208	-0.05%
2019/02/26	15	32.45	70	33.07	32.65	-55	7,623	-0.72%
2019/02/25	14	31.39	106	31.93	32.60	-92	7,160	-1.28%	大賣/
2019/02/22	2	29.65	2	29.83	29.65	0	6,641	0.00%
2019/02/21	6	29.58	2	29.38	29.50	4	6,597	0.06%
2019/02/20	7	30.05	3	30.05	29.85	4	6,526	0.06%
2019/02/19	16	30.08	7	29.92	30.10	9	6,514	0.14%
2019/02/18	13	30.07	31	30.11	30.35	-18	6,402	-0.28%
2019/02/15	6	29.13	7	29.09	28.95	-1	6,161	-0.02%
2019/02/14	8	28.84	2	28.83	28.70	6	6,005	0.10%
2019/02/13	32	28.96	29	28.94	29.10	3	5,835	0.05%
2019/02/12	39	27.64	98	27.84	27.70	-59	5,516	-1.07%
2019/02/11	25	26.66	40	26.45	26.95	-15	5,120	-0.29%
2019/01/30	1	25.10	0	0.00	25.05	1	4,825	0.02%
2019/01/29	0	0.00	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	55	24.79	0	0.00	24.80	55	4,675	1.18%
2019/01/23	0	0.00	0.8	25.35	25.35	-0.8	4,549	-0.02%
2019/01/22	5	25.20	0	0.00	25.20	5	4,570	0.11%
2019/01/17	1	25.55	0	0.00	25.50	1	4,385	0.02%
2019/01/15	2	25.70	1	26.10	25.70	1	4,331	0.02%
2019/01/14	20	26.67	29	26.71	26.20	-9	4,274	-0.21%
2019/01/11	1	26.40	1	25.95	26.40	0	4,041	0.00%
2019/01/09	1	25.40	0	0.00	25.60	1	3,900	0.03%
2019/01/08	3	25.65	13	25.32	25.75	-10	3,825	-0.26%
2019/01/07	1	24.75	10	24.73	25.10	-9	3,713	-0.24%
2019/01/04	5	24.20	0	0.00	24.20	5	3,713	0.13%
2019/01/03	0	0.00	12	25.03	24.95	-12	3,699	-0.32%
2019/01/02	26	25.55	8	25.47	25.65	18	3,744	0.48%
2018/12/28	1	25.15	0	0.00	25.25	1	3,649	0.03%
2018/12/27	3	25.17	21	25.10	24.75	-18	3,635	-0.50%
2018/12/26	11	25.19	6	25.15	24.65	5	3,569	0.14%
2018/12/25	6	25.79	4	25.36	25.50	2	3,481	0.06%
2018/12/24	14	25.95	69	26.22	26.30	-55	3,306	-1.66%
2018/12/22	3	24.78	1	24.95	25.15	2	3,061	0.07%
2018/12/19	1	24.70	7	24.68	24.25	-6	3,053	-0.20%
2018/12/18	1	24.15	0	0.00	24.30	1	3,002	0.03%
2018/12/17	5	25.00	2	25.10	24.75	3	2,934	0.10%
2018/12/14	5	23.85	3	24.60	25.10	2	2,794	0.07%
2018/12/11	5	24.10	14	24.54	24.10	-9	2,677	-0.34%
2018/12/10	29	24.45	0	0.00	24.55	29	2,628	1.10%
2018/12/07	15	24.18	17	23.85	24.40	-2	2,518	-0.08%
2018/12/05	0	0.00	1	24.10	24.50	-1	2,391	-0.04%
2018/12/04	3	24.30	3	24.58	24.35	0	2,368	0.00%
2018/12/03	22	24.65	54	24.90	24.90	-32	2,341	-1.37%
2018/11/30	4	23.25	3	23.20	23.25	1	2,190	0.05%
2018/11/29	0	0.00	7	22.68	22.65	-7	2,087	-0.34%
2018/11/28	12	22.46	2	22.55	22.50	10	2,059	0.49%
2018/11/27	1	21.90	0	0.00	22.05	1	2,185	0.05%
2018/11/23	0	0.00	1	21.40	21.25	-1	2,359	-0.04%
2018/11/22	0	0.00	1	21.60	21.60	-1	2,481	-0.04%
2018/11/21	1	22.05	0	0.00	21.85	1	2,486	0.04%
2018/11/20	1	22.10	0	0.00	22.00	1	2,474	0.04%
2018/11/19	4	22.55	0	0.00	22.80	4	2,428	0.16%
2018/11/16	1	21.50	5	22.00	21.90	-4	2,370	-0.17%
2018/11/09	50	21.15	0	0.00	21.20	50	2,321	2.15%
2018/11/06	0	0.00	1	21.30	21.00	-1	2,426	-0.04%
2018/11/01	1	21.45	0	0.00	21.55	1	2,552	0.04%
2018/10/30	2	20.65	2	20.65	20.60	0	2,544	0.00%
2018/10/29	1	20.10	0	0.00	20.45	1	2,508	0.04%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/19	14	21.30	0	0.00	21.20	14	2,714	0.52%
2018/10/18	0	0.00	14	21.99	22.10	-14	2,710	-0.52%
2018/10/12	0	0.00	1	22.35	22.45	-1	2,691	-0.04%
2018/10/11	7	23.02	0	0.00	22.95	7	2,724	0.26%
2018/10/09	59	25.56	6	25.55	25.45	53	2,708	1.96%
2018/10/02	0	0.00	3	27.97	27.95	-3	2,632	-0.11%
2018/10/01	7	27.97	5	28.10	28.05	2	2,591	0.08%
2018/09/28	0	0.00	3	27.28	27.25	-3	2,561	-0.12%
2018/09/27	7	26.72	0	0.00	26.75	7	2,543	0.28%
2018/09/21	1	28.00	0	0.00	28.00	1	2,424	0.04%
2018/09/19	0	0.00	2	28.00	27.75	-2	2,418	-0.08%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/04	0	0.00	1	28.60	28.85	-1	2,835	-0.04%
2018/09/03	9	29.41	8	29.34	28.60	1	2,875	0.03%
2018/08/31	5	28.85	2	28.55	29.25	3	2,797	0.11%
2018/08/30	0	0.00	10	28.60	28.60	-10	2,678	-0.37%
2018/08/29	12	28.63	3	28.45	28.40	9	2,701	0.33%
2018/08/27	2	27.20	0	0.00	27.50	2	2,956	0.07%
2018/08/17	0	0.00	10	27.55	27.45	-10	3,245	-0.31%
2018/08/16	1	26.80	0	0.00	27.10	1	3,218	0.03%
2018/08/14	1	27.40	0	0.00	27.55	1	3,246	0.03%
2018/08/13	5	27.60	0	0.00	27.70	5	3,268	0.15%
2018/08/10	0	0.00	50	29.10	29.15	-50	3,206	-1.56%
2018/08/06	9	28.90	9	29.00	28.95	0	3,107	0.00%
2018/08/02	0	0.00	6	29.08	28.55	-6	3,210	-0.19%
2018/08/01	3	29.65	1	29.35	29.30	2	3,200	0.06%
2018/07/27	24	29.19	20	29.03	29.00	4	3,150	0.13%
2018/07/26	2	28.80	0	0.00	28.80	2	3,088	0.06%
2018/07/20	0	0.00	52	27.64	27.60	-52	3,053	-1.70%
2018/07/16	0	0.00	1	27.75	27.70	-1	2,983	-0.03%
2018/07/13	1	28.05	0	0.00	28.00	1	2,996	0.03%
2018/07/11	0	0.00	40	27.25	27.25	-40	3,014	-1.33%
2018/07/03	50	27.60	0	0.00	27.60	50	2,968	1.68%
2018/06/25	0	29.75	10	29.50	29.50	-10	2,989	-0.33%
2018/06/21	0	0.00	1	29.75	30.35	-1	2,983	-0.03%
2018/06/20	2	30.65	1	30.60	29.60	1	2,984	0.03%
2018/06/19	0	0.00	1	30.20	30.20	-1	2,875	-0.03%
2018/06/15	1	30.80	1	30.85	30.65	0	2,881	0.00%
2018/06/13	10	31.35	0	0.00	30.50	10	2,885	0.35%
2018/06/11	0	0.00	5	31.15	31.20	-5	2,812	-0.18%
2018/06/08	80	31.75	1	31.90	31.65	79	2,811	2.81%
2018/06/07	1	31.10	3	31.90	31.35	-2	2,678	-0.07%
2018/06/06	3	31.48	50	31.40	31.40	-47	2,640	-1.78%
2018/06/04	36	31.95	36	32.09	31.65	0	2,549	0.00%
2018/06/01	0	0.00	1	30.00	30.30	-1	2,257	-0.04%
2018/05/30	30	29.00	30	29.17	28.90	0	2,151	0.00%
2018/05/29	0	0.00	35	28.97	28.75	-35	2,157	-1.62%
2018/05/25	0	0.00	1	29.75	29.50	-1	2,242	-0.04%
2018/05/24	1	29.10	11	29.08	29.10	-10	2,234	-0.45%
2018/05/22	11	29.14	16	29.04	29.25	-5	2,352	-0.21%
2018/05/21	1	28.70	0	0.00	29.15	1	2,324	0.04%
2018/05/18	2	28.25	10	28.30	28.30	-8	2,300	-0.35%
2018/05/16	0	0.00	6	28.00	27.90	-6	2,346	-0.26%
2018/05/10	18	28.45	19	28.55	28.50	-1	2,502	-0.04%
2018/05/07	0	0.00	4	28.05	28.00	-4	2,537	-0.16%
2018/05/03	1	26.85	2	26.80	26.85	-1	2,768	-0.04%
2018/05/02	2	27.00	0	0.00	27.05	2	2,866	0.07%
2018/04/30	0	0.00	2	27.05	27.05	-2	2,888	-0.07%
2018/04/26	0	0.00	7	26.23	26.10	-7	2,923	-0.24%
2018/04/25	4	26.75	0	0.00	26.80	4	2,926	0.14%
2018/04/24	2	26.25	0	0.00	26.25	2	2,944	0.07%
2018/04/23	11	27.31	0	0.00	27.30	11	2,950	0.37%
2018/04/20	20	28.00	0	0.00	27.90	20	2,972	0.67%
2018/04/18	56	27.44	0	0.00	27.35	56	3,051	1.84%
2018/04/17	13	27.92	6	28.05	27.70	7	3,112	0.22%
2018/04/16	5	28.55	0	0.00	28.35	5	3,219	0.16%
2018/04/13	1	28.80	0	0.00	28.70	1	3,268	0.03%
2018/04/12	5	28.65	0	0.00	28.60	5	3,375	0.15%
2018/04/02	6	29.36	0	0.00	29.30	6	4,074	0.15%
2018/03/28	10	29.15	0	0.00	29.00	10	4,469	0.22%
2018/03/26	0	29.10	0	0.00	29.10	0	4,586	0.00%
2018/03/23	0	0.00	19	29.17	29.00	-19	4,671	-0.41%
2018/03/22	4	30.80	14	30.54	30.30	-10	4,828	-0.21%
2018/03/21	0	0.00	10	30.50	30.50	-10	4,818	-0.21%
2018/03/20	0	0.00	10	30.23	30.20	-10	4,910	-0.20%
2018/03/19	5	30.55	1	30.30	30.35	4	5,214	0.08%
2018/03/16	5	31.00	0	0.00	30.25	5	5,265	0.09%
2018/03/15	1	30.70	2	30.90	30.80	-1	5,355	-0.02%
2018/03/14	6	30.65	1	30.75	30.70	5	5,500	0.09%
2018/03/12	0	0.00	1	30.00	29.80	-1	5,707	-0.02%
2018/03/09	1	30.10	7	30.01	29.80	-6	5,995	-0.10%
2018/03/08	2	29.75	0	0.00	29.70	2	6,287	0.03%
2018/03/07	3	29.95	7	29.55	29.50	-4	6,570	-0.06%
2018/03/06	8	30.06	8	30.09	29.90	0	7,139	0.00%
2018/03/02	0	0.00	3	29.70	29.70	-3	8,532	-0.04%
2018/02/27	1	30.00	3	30.03	29.55	-2	9,780	-0.02%
2018/02/23	15	28.61	16	29.12	29.70	-1	11,142	-0.01%
2018/02/22	1	28.15	0	0.00	28.15	1	11,083	0.01%
2018/02/21	0	0.00	6	27.80	28.10	-6	11,123	-0.05%
2018/02/12	5	26.90	5	26.90	26.90	0	11,121	0.00%
2018/02/09	6	26.48	0	0.00	26.60	6	11,170	0.05%
2018/02/08	1	27.40	10	27.45	27.30	-9	11,187	-0.08%
2018/02/07	0	0.00	3	27.87	27.65	-3	11,184	-0.03%
2018/02/06	6	28.13	10	27.90	27.00	-4	11,193	-0.04%
2018/02/05	8	29.62	1	29.75	29.85	7	11,112	0.06%
2018/01/30	0	0.00	11	30.39	30.20	-11	11,213	-0.10%
2018/01/29	10	31.22	0	0.00	30.90	10	11,289	0.09%
2018/01/26	27	32.04	8	32.06	31.60	19	11,299	0.17%
2018/01/25	2	31.30	4	31.53	31.00	-2	11,107	-0.02%
2018/01/24	2	30.70	1	30.85	30.85	1	11,031	0.01%
2018/01/22	1	30.25	0	0.00	30.25	1	11,088	0.01%
2018/01/19	0	0.00	31	30.25	30.30	-31	11,475	-0.27%
2018/01/18	1	30.40	1	30.55	30.30	0	11,552	0.00%
2018/01/17	30	30.63	0	0.00	30.60	30	11,573	0.26%
2018/01/16	1	31.05	0	0.00	30.95	1	11,591	0.01%
2018/01/12	0	0.00	7	30.68	30.65	-7	11,600	-0.06%
2018/01/11	55	29.75	1	29.60	29.90	54	11,760	0.46%
2018/01/10	22	30.61	0	0.00	30.20	22	11,766	0.19%
2018/01/09	5	31.15	0	0.00	31.30	5	11,798	0.04%
2018/01/08	6	31.38	2	31.43	31.00	4	11,802	0.03%
2018/01/05	15	32.37	0	0.00	32.30	15	11,729	0.13%
2018/01/04	2	32.10	10	32.23	32.20	-8	11,692	-0.07%
2018/01/03	100	33.09	81	33.53	32.55	19	11,661	0.16%
2018/01/02	3	32.70	31	32.85	33.50	-28	11,490	-0.24%