奇鋐 (3017)-元大-新竹券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.3	652.86	2	670.00	650.00	4.3	8,794	0.05%
2024/11/20	12.1	667.73	9	669.11	666.00	3.1	8,739	0.04%
2024/11/19	5	648.80	5	655.00	648.00	0	8,678	0.00%
2024/11/18	0	0.00	9.1	655.56	638.00	-9.1	8,666	-0.11%
2024/11/15	17.1	658.93	2	686.50	648.00	15.1	8,686	0.17%
2024/11/14	4.2	685.77	12.5	684.31	685.00	-8.3	8,603	-0.10%
2024/11/13	3	663.99	3	670.00	661.00	0	8,548	0.00%
2024/11/12	7	672.85	4	670.75	661.00	3	8,600	0.03%
2024/11/11	3	683.67	1.3	685.77	687.00	1.7	8,679	0.02%
2024/11/08	10.3	686.90	4.2	688.38	687.00	6.1	8,908	0.07%
2024/11/07	11	676.27	25	676.36	675.00	-14	8,928	-0.16%
2024/11/06	35	670.86	43.4	672.64	674.00	-8.4	9,048	-0.09%
2024/11/05	4	648.76	2	656.00	656.00	2	9,102	0.02%
2024/11/04	2	641.50	3.1	635.16	654.00	-1.1	9,288	-0.01%
2024/11/01	0	639.00	5	631.21	637.00	-5	9,354	-0.05%
2024/10/30	15	643.40	16	643.50	638.00	-1	9,452	-0.01%
2024/10/29	4.1	630.37	2	634.00	626.00	2.1	9,442	0.02%
2024/10/28	10	647.20	2	659.00	648.00	8	9,479	0.08%
2024/10/25	4	660.50	8	657.50	664.00	-4	9,594	-0.04%
2024/10/24	23.3	667.00	14.1	675.21	656.00	9.3	9,717	0.10%
2024/10/23	9	685.45	10.2	688.50	686.00	-1.2	9,716	-0.01%
2024/10/22	6	680.00	9	683.44	683.00	-3	9,770	-0.03%
2024/10/21	12	684.50	14.3	688.11	677.00	-2.3	9,929	-0.02%
2024/10/18	7	682.28	3.3	685.69	681.00	3.7	9,928	0.04%
2024/10/17	12.1	674.46	10	677.81	679.00	2.1	9,875	0.02%
2024/10/16	13	669.54	10.1	669.80	676.00	2.9	9,839	0.03%
2024/10/15	7	666.55	8.4	667.90	679.00	-1.4	9,765	-0.01%
2024/10/14	9	643.22	10	646.82	647.00	-1	9,618	-0.01%
2024/10/11	11.9	627.80	9.1	626.53	629.00	2.7	9,518	0.03%
2024/10/09	5	613.44	4.3	615.69	605.00	0.7	9,430	0.01%
2024/10/08	6.1	613.35	5	616.58	611.00	1	9,436	0.01%
2024/10/07	3.2	611.90	4.1	611.76	611.00	-0.9	9,508	-0.01%
2024/10/04	8	606.00	13	605.46	604.00	-5	9,569	-0.05%
2024/10/01	7	596.27	9.3	595.08	585.00	-2.3	9,538	-0.02%
2024/09/30	19.1	600.98	6.9	603.20	590.00	12.2	9,546	0.13%
2024/09/27	8.3	622.18	12	621.42	624.00	-3.7	9,580	-0.04%
2024/09/26	35.2	615.39	71.7	611.43	617.00	-36.4	9,521	-0.38%
2024/09/25	22.4	587.60	22	585.18	581.00	0.4	9,391	0.00%
2024/09/24	5.1	567.25	3	566.33	571.00	2.1	9,505	0.02%
2024/09/23	9.1	570.35	6	572.19	569.00	3	9,638	0.03%
2024/09/20	38.1	566.27	52	564.46	558.00	-13.9	9,714	-0.14%
2024/09/19	31	555.36	33.4	553.25	561.00	-2.4	9,725	-0.02%
2024/09/18	1	544.93	1	553.00	537.00	0	9,727	0.00%
2024/09/16	3	547.33	1	551.00	544.00	2	9,880	0.02%
2024/09/13	22.2	552.42	22	551.68	554.00	0.2	10,038	0.00%
2024/09/12	48	554.46	45.1	556.47	555.00	3	10,162	0.03%
2024/09/11	6	522.67	6	524.00	521.00	0	10,131	0.00%
2024/09/10	11.1	518.27	4	543.50	512.00	7.1	10,223	0.07%
2024/09/09	5	522.60	11	524.18	545.00	-6	10,223	-0.06%
2024/09/06	19.1	520.74	2	525.00	511.00	17.1	10,293	0.17%
2024/09/05	12.1	524.87	7	525.14	525.00	5.1	10,445	0.05%
2024/09/04	3.7	521.51	3	530.33	515.00	0.7	10,535	0.01%
2024/09/03	9	573.12	3	582.00	570.00	6	10,746	0.06%
2024/09/02	5.1	583.63	7	581.00	574.00	-1.9	11,001	-0.02%
2024/08/30	4	600.75	6	601.00	606.00	-2	11,077	-0.02%
2024/08/29	1.1	600.03	4	598.00	598.00	-2.9	11,180	-0.03%
2024/08/28	4	610.75	4	612.50	613.00	0	11,380	0.00%
2024/08/27	1.1	600.31	2	609.00	613.00	-0.9	11,970	-0.01%
2024/08/26	30	621.00	23.1	625.26	610.00	6.9	12,087	0.06%
2024/08/23	6	597.00	6.5	604.00	612.00	-0.5	12,207	0.00%
2024/08/22	3.4	605.56	3	611.33	606.00	0.4	12,376	0.00%
2024/08/21	10	608.60	8	613.63	606.00	2	12,550	0.02%
2024/08/20	68	619.51	60.5	617.69	616.00	7.5	12,677	0.06%
2024/08/19	30.2	619.03	21	623.57	617.00	9.2	13,002	0.07%
2024/08/16	14	625.72	26	626.31	626.00	-12	13,020	-0.09%
2024/08/15	28	602.21	47	608.64	594.00	-19	12,981	-0.15%
2024/08/14	37	600.49	40	604.78	597.00	-3	13,050	-0.02%
2024/08/13	18	591.16	10	593.20	587.00	8	13,090	0.06%
2024/08/12	45.1	586.83	35	589.06	585.00	10.1	13,261	0.08%
2024/08/09	6.5	571.62	7	571.29	568.00	-0.5	13,265	0.00%
2024/08/08	9.2	535.19	6	540.00	530.00	3.2	13,279	0.02%
2024/08/07	4.1	548.52	4	548.02	559.00	0.1	13,372	0.00%
2024/08/06	4	535.95	8	534.33	526.00	-4	13,320	-0.03%
2024/08/05	15.2	535.00	4	537.27	535.00	11.2	13,321	0.08%
2024/08/02	17.2	610.28	6	617.68	594.00	11.2	13,328	0.08%
2024/08/01	8.1	654.76	8	657.88	655.00	0.1	13,334	0.00%
2024/07/31	7.2	642.92	7	644.57	636.00	0.2	13,522	0.00%
2024/07/30	47	622.13	53	619.64	639.00	-6	13,649	-0.04%
2024/07/29	12.6	605.80	8	606.25	590.00	4.6	13,671	0.03%
2024/07/26	6.7	621.76	3.3	625.00	613.00	3.4	13,774	0.02%
2024/07/23	13	666.31	17	665.82	669.00	-4	13,851	-0.03%
2024/07/22	78.4	668.12	74.5	642.02	634.00	3.9	14,176	0.03%
2024/07/19	8.2	682.52	11	686.27	687.00	-2.8	14,317	-0.02%
2024/07/18	5.2	665.11	3	668.33	675.00	2.2	14,376	0.02%
2024/07/17	6	700.03	14	704.43	690.00	-8	14,464	-0.06%
2024/07/16	1.2	693.27	1.1	702.57	691.00	0.1	14,676	0.00%
2024/07/15	9.1	698.31	6	701.17	702.00	3.1	15,026	0.02%
2024/07/12	4.1	709.94	4	708.50	709.00	0.1	15,342	0.00%
2024/07/11	16.3	721.42	4.1	724.38	714.00	12.3	15,505	0.08%
2024/07/10	2.2	727.97	1	726.00	726.00	1.2	15,586	0.01%
2024/07/09	7	726.90	8	736.49	727.00	-1	15,715	-0.01%
2024/07/08	9.2	743.95	8	743.37	745.00	1.2	15,867	0.01%
2024/07/05	8	754.88	7.3	762.63	764.00	0.7	15,903	0.00%
2024/07/04	6	756.00	6.5	754.54	752.00	-0.5	15,925	0.00%
2024/07/03	14.2	754.63	11.1	761.57	745.00	3.1	16,012	0.02%
2024/07/02	6.5	748.60	9.7	746.31	752.00	-3.2	16,092	-0.02%
2024/07/01	15.7	762.42	8	773.46	743.00	7.6	16,180	0.05%
2024/06/28	18.3	761.39	18.1	761.33	765.00	0.2	16,184	0.00%
2024/06/27	8.1	742.24	5.1	743.13	736.00	3	16,099	0.02%
2024/06/26	7.1	733.92	18.6	725.57	740.00	-11.6	16,067	-0.07%
2024/06/25	15.2	695.44	11	694.91	701.00	4.2	16,091	0.03%
2024/06/24	10.9	718.79	12	724.83	714.00	-1.1	16,098	-0.01%
2024/06/21	13	723.77	14.4	727.88	731.00	-1.4	16,231	-0.01%
2024/06/20	10	734.90	13.3	728.37	740.00	-3.2	16,114	-0.02%
2024/06/19	25	711.56	27	712.93	704.00	-1.9	16,068	-0.01%
2024/06/18	18.2	713.24	16	718.94	713.00	2.2	16,064	0.01%
2024/06/17	15.3	731.28	12	734.83	723.00	3.3	16,231	0.02%
2024/06/14	21.1	718.05	30.2	722.04	739.00	-9.1	16,351	-0.06%
2024/06/13	15	708.07	15.1	713.59	712.00	-0.1	16,374	0.00%
2024/06/12	13	662.42	13.1	664.96	688.00	-0.1	16,554	0.00%
2024/06/11	20.1	661.04	20.4	659.77	665.00	-0.3	16,612	0.00%
2024/06/07	13.2	633.72	8.3	636.51	620.00	4.9	16,898	0.03%
2024/06/06	26.9	672.07	12.1	661.58	660.00	14.8	16,971	0.09%
2024/06/05	21.5	691.45	19	689.79	685.00	2.5	16,966	0.01%
2024/06/04	9.5	720.49	6.1	720.69	721.00	3.4	17,070	0.02%
2024/06/03	25.2	755.30	15	734.13	736.00	10.2	17,277	0.06%
2024/05/31	16.3	777.35	22.1	768.99	769.00	-5.8	17,343	-0.03%
2024/05/30	12.4	796.11	8.1	795.39	781.00	4.3	16,912	0.03%
2024/05/29	14.5	809.07	14.1	806.88	811.00	0.4	16,902	0.00%
2024/05/28	23.4	769.46	19.1	768.03	783.00	4.4	16,938	0.03%
2024/05/27	12	734.18	16	737.38	738.00	-4	16,984	-0.02%
2024/05/24	10.1	703.12	4	701.44	706.00	6	16,980	0.04%
2024/05/23	40	700.08	46.7	700.04	708.00	-6.7	16,910	-0.04%
2024/05/22	6	653.33	11	656.28	660.00	-5	16,711	-0.03%
2024/05/21	8.2	644.32	13	647.31	650.00	-4.8	16,800	-0.03%
2024/05/20	7.2	647.92	4.2	660.58	638.00	3	16,830	0.02%
2024/05/17	10.1	657.28	12	658.92	660.00	-1.9	16,839	-0.01%
2024/05/16	26	662.12	22	660.69	651.00	4	16,884	0.02%
2024/05/15	23	659.43	26.1	660.07	644.00	-3.1	16,784	-0.02%
2024/05/14	4.1	634.84	8.1	629.83	645.00	-4	16,719	-0.02%
2024/05/13	21.5	640.14	19.1	642.87	626.00	2.4	16,823	0.01%
2024/05/10	18	641.00	12	643.67	638.00	6	16,855	0.04%
2024/05/09	28.1	650.11	24.2	655.98	654.00	3.9	17,255	0.02%
2024/05/08	7	666.43	5	672.40	663.00	2	17,262	0.01%
2024/05/07	8	671.63	11.2	671.23	674.00	-3.2	17,568	-0.02%
2024/05/06	31.3	677.93	26.2	679.37	662.00	5.2	17,471	0.03%
2024/05/03	12.2	661.59	14	662.79	662.00	-1.8	17,273	-0.01%
2024/05/02	11	646.28	12	650.50	656.00	-1	17,248	-0.01%
2024/04/30	25	653.20	28.2	655.32	654.00	-3.2	17,183	-0.02%
2024/04/29	5.2	628.79	8.1	640.24	626.00	-2.9	17,187	-0.02%
2024/04/26	22	652.73	20.6	651.69	642.00	1.4	17,374	0.01%
2024/04/25	19.1	636.99	13.2	632.07	620.00	5.9	17,079	0.03%
2024/04/24	3	629.00	13.2	625.26	634.00	-10.2	16,953	-0.06%
2024/04/23	10.2	583.27	11	576.73	577.00	-0.8	17,056	0.00%
2024/04/22	8.7	590.61	4	577.25	567.00	4.7	16,992	0.03%
2024/04/19	13.4	643.23	8.3	645.48	630.00	5.1	16,950	0.03%
2024/04/18	31.1	671.32	28.2	673.39	680.00	2.9	16,936	0.02%
2024/04/17	16.5	632.73	19.3	633.89	638.00	-2.8	16,835	-0.02%
2024/04/16	15.3	612.84	12.7	602.59	606.00	2.6	16,828	0.02%
2024/04/15	4.1	626.20	4	625.24	616.00	0	16,832	0.00%
2024/04/12	8.2	624.10	11.4	618.47	628.00	-3.2	16,897	-0.02%
2024/04/11	3.3	569.22	14.5	578.39	584.00	-11.2	16,653	-0.07%
2024/04/10	6.3	565.79	3.4	561.70	555.00	2.9	16,608	0.02%
2024/04/09	9.5	577.33	9	582.12	577.00	0.5	16,586	0.00%
2024/04/08	22.1	584.05	26.6	575.94	570.00	-4.4	16,528	-0.03%
2024/04/03	9.7	552.76	7	548.45	546.00	2.6	16,589	0.02%
2024/04/02	3.1	534.75	12.2	541.05	533.00	-9.1	16,497	-0.06%
2024/04/01	9.2	558.74	9.1	560.99	554.00	0.1	16,476	0.00%
2024/03/29	10.3	551.18	10	552.39	546.00	0.3	16,382	0.00%
2024/03/28	4	542.09	10	529.70	542.00	-6	16,272	-0.04%
2024/03/27	9	538.33	8	537.50	534.00	1	16,176	0.01%
2024/03/26	20.2	550.35	10	564.80	541.00	10.2	16,093	0.06%
2024/03/25	5	586.20	6	589.33	583.00	-1	15,929	-0.01%
2024/03/22	13.1	588.80	18	588.56	589.00	-4.9	15,868	-0.03%
2024/03/21	8	587.62	11	587.10	585.00	-3	15,767	-0.02%
2024/03/20	13.3	574.45	9.2	576.47	567.00	4.1	15,677	0.03%
2024/03/19	15.2	589.25	8	592.50	569.00	7.2	15,465	0.05%
2024/03/18	17.4	618.18	17.2	619.73	623.00	0.2	15,226	0.00%
2024/03/15	12.1	581.58	18.3	586.58	599.00	-6.2	15,013	-0.04%
2024/03/14	15.3	558.96	10.5	556.77	556.00	4.8	14,674	0.03%
2024/03/13	30.3	653.28	27.2	642.22	617.00	3.2	14,414	0.02%
2024/03/12	29.2	627.35	27.4	622.88	643.00	1.8	13,964	0.01%
2024/03/11	36.6	604.72	38.4	603.31	585.00	-1.7	13,651	-0.01%
2024/03/08	78.4	589.89	76.2	590.63	574.00	2.1	13,426	0.02%
2024/03/07	16.5	623.28	15.2	605.05	599.00	1.2	13,269	0.01%
2024/03/06	12.2	613.08	12.6	610.11	630.00	-0.4	12,946	0.00%
2024/03/05	16	571.01	15	572.67	585.00	1	12,713	0.01%
2024/03/04	5.5	555.28	5	555.89	554.00	0.6	12,560	0.00%
2024/03/01	11.1	544.89	13.2	546.81	539.00	-2.1	12,472	-0.02%
2024/02/29	1.1	518.52	4	525.54	532.00	-2.9	12,399	-0.02%
2024/02/27	5.4	508.90	9	509.78	508.00	-3.6	12,167	-0.03%
2024/02/26	5	498.49	8	493.06	500.00	-3	12,143	-0.02%
2024/02/23	14.8	509.26	6.2	511.64	498.50	8.5	12,107	0.07%
2024/02/22	8.6	525.91	10.1	522.43	520.00	-1.5	12,045	-0.01%
2024/02/21	5	488.63	3.3	488.29	495.00	1.7	12,019	0.01%
2024/02/20	13.5	482.81	2	482.75	483.00	11.5	11,975	0.10%
2024/02/19	4	503.20	1	506.00	486.00	3	11,954	0.03%
2024/02/16	6.1	513.38	3.2	522.42	510.00	2.8	12,023	0.02%
2024/02/15	0	0.00	3.2	524.63	534.00	-3.2	12,017	-0.03%
2024/02/05	11.6	487.35	6	486.50	485.50	5.6	11,947	0.05%
2024/02/02	18	473.44	18.1	477.32	478.00	-0.1	11,799	0.00%
2024/02/01	57.2	442.53	59.4	445.78	457.50	-2.2	11,601	-0.02%
2024/01/31	11.2	419.41	23.1	420.90	425.50	-11.9	11,272	-0.11%
2024/01/30	24	416.13	15	417.61	429.50	9	11,110	0.08%
2024/01/29	5	388.80	10	387.85	390.50	-5	10,854	-0.05%
2024/01/26	5	385.19	14.1	380.85	386.00	-9.1	10,868	-0.08%
2024/01/25	22	391.27	11	387.14	389.50	11	10,898	0.10%
2024/01/24	6	385.66	8	384.38	387.50	-2	10,774	-0.02%
2024/01/23	10.2	383.14	10.2	381.93	386.50	0	10,805	0.00%
2024/01/22	20.2	366.85	26.1	368.28	380.50	-5.9	10,603	-0.06%
2024/01/19	5	344.20	9.1	343.96	346.00	-4.1	10,366	-0.04%
2024/01/18	19.2	338.63	19	342.32	334.50	0.2	10,347	0.00%
2024/01/17	15	348.93	12.1	348.25	343.50	2.9	10,285	0.03%
2024/01/16	3	337.33	13.2	342.17	343.00	-10.2	10,244	-0.10%
2024/01/15	22.3	338.94	12	340.92	334.00	10.3	10,224	0.10%
2024/01/12	51.2	351.24	55.2	351.68	350.00	-4.1	10,164	-0.04%
2024/01/11	10.2	339.50	8.8	334.13	346.50	1.4	9,909	0.01%
2024/01/10	12.5	321.94	22.4	323.38	329.00	-9.9	9,844	-0.10%
2024/01/09	3	313.00	7.2	310.95	315.00	-4.2	9,708	-0.04%
2024/01/08	17.4	306.31	6	316.08	301.50	11.4	9,633	0.12%
2024/01/05	4	320.50	3	322.83	323.50	1	9,475	0.01%
2024/01/04	13.2	321.56	14	323.71	319.00	-0.8	9,564	-0.01%
2024/01/03	26.2	328.20	32	329.84	329.00	-5.8	9,628	-0.06%
2024/01/02	7.2	331.74	8	333.06	329.50	-0.8	9,615	-0.01%
2023/12/29	26	332.29	23.6	331.86	336.50	2.4	9,631	0.02%
2023/12/28	21	324.00	33	324.26	318.00	-12	9,477	-0.13%
2023/12/27	25	321.46	20.4	322.41	324.50	4.6	9,478	0.05%
2023/12/26	9.7	309.15	10	308.25	311.00	-0.3	9,542	0.00%
2023/12/25	4	308.87	11	309.05	309.50	-7	9,822	-0.07%
2023/12/22	20	306.20	20	305.10	307.00	0	9,954	0.00%
2023/12/21	6	295.33	7	298.21	301.50	-1	10,189	-0.01%
2023/12/20	8	300.31	5	302.20	299.50	3	10,278	0.03%
2023/12/19	4	299.25	8.1	299.12	302.50	-4.1	10,483	-0.04%
2023/12/18	5	296.10	6	299.25	299.50	-1	10,603	-0.01%
2023/12/15	14	302.39	5.2	302.87	298.00	8.8	10,803	0.08%
2023/12/14	5	305.70	10	308.45	306.00	-5	10,986	-0.05%
2023/12/13	12.7	303.35	6	301.25	300.50	6.7	11,067	0.06%
2023/12/12	7.5	308.60	4.2	309.02	306.50	3.3	11,063	0.03%
2023/12/11	4.2	304.83	9.6	309.27	308.00	-5.5	11,153	-0.05%
2023/12/08	6	306.58	3.1	304.89	304.50	2.9	11,191	0.03%
2023/12/07	5.1	296.43	7.2	299.10	301.50	-2.1	11,204	-0.02%
2023/12/06	7	296.64	9	296.56	296.50	-2	11,269	-0.02%
2023/12/05	6.9	284.45	3	285.67	286.00	3.9	11,267	0.03%
2023/12/04	9.1	293.70	2	295.75	290.50	7.1	11,225	0.06%
2023/12/01	3.1	302.34	1	303.50	302.50	2.1	11,216	0.02%
2023/11/30	5	300.20	7	305.07	308.00	-2	11,223	-0.02%
2023/11/29	4	305.24	3	303.67	301.00	1	11,179	0.01%
2023/11/28	4	298.88	3	301.00	300.50	1	11,199	0.01%
2023/11/27	7.4	305.44	2.2	309.00	298.00	5.2	11,295	0.05%
2023/11/24	2	323.00	1	321.50	322.50	1	11,225	0.01%
2023/11/22	2	326.25	10	327.30	327.00	-8	11,240	-0.07%
2023/11/21	14	334.82	16	330.97	327.00	-2	11,394	-0.02%
2023/11/20	12	328.88	7.2	324.15	329.50	4.8	11,601	0.04%
2023/11/17	3	319.83	5	318.50	318.00	-2	11,533	-0.02%
2023/11/16	17	314.53	17	315.68	316.00	0	11,591	0.00%
2023/11/15	15.1	331.12	24	329.44	313.50	-8.9	11,587	-0.08%
2023/11/14	37	326.60	24.2	325.13	325.00	12.8	11,556	0.11%
2023/11/13	4	316.00	16	315.78	318.50	-12	11,586	-0.10%
2023/11/10	14.1	317.82	17.4	315.84	314.50	-3.3	11,647	-0.03%
2023/11/09	34.4	319.83	51	317.77	316.50	-16.6	11,745	-0.14%
2023/11/08	46	317.02	19.1	317.09	313.00	26.9	11,836	0.23%
2023/11/07	17	309.15	17.1	310.07	311.00	-0.1	11,949	0.00%
2023/11/06	35	311.19	33.2	308.80	315.00	1.8	12,182	0.01%
2023/11/03	7	299.50	13	300.08	297.00	-6	12,505	-0.05%
2023/11/02	46	298.37	38	296.68	299.50	8	12,747	0.06%
2023/11/01	13	285.08	13	283.38	285.50	0	13,055	0.00%
2023/10/31	6	296.66	3	297.67	283.50	3	13,293	0.02%
2023/10/30	7	300.43	5	301.50	298.50	2	13,521	0.01%
2023/10/27	13.2	302.09	10	301.95	296.50	3.2	13,680	0.02%
2023/10/26	6.1	304.24	5	308.70	301.50	1.1	13,925	0.01%
2023/10/25	11.1	314.87	9	317.11	313.00	2.1	14,064	0.01%
2023/10/24	47	311.25	49.2	312.88	318.00	-2.2	14,224	-0.02%
2023/10/23	5.4	300.63	12	303.33	297.00	-6.6	14,195	-0.05%
2023/10/20	43	305.31	40.2	305.55	308.50	2.8	14,432	0.02%
2023/10/19	16	296.19	14	291.25	299.00	2	14,621	0.01%
2023/10/18	8.3	296.66	6	308.75	294.00	2.3	14,918	0.02%
2023/10/17	2	326.00	1	319.51	319.50	1	15,011	0.01%
2023/10/16	17	327.88	13	331.54	325.50	4	15,049	0.03%
2023/10/13	9	337.50	9	342.39	337.00	0	15,194	0.00%
2023/10/12	15	345.30	10	343.25	342.00	5	15,286	0.03%
2023/10/11	13.1	342.90	15	342.47	336.50	-1.9	15,413	-0.01%
2023/10/06	3	348.50	16	348.16	348.50	-13	15,690	-0.08%
2023/10/05	20	349.53	22	346.73	344.00	-2	15,923	-0.01%
2023/10/04	17	341.38	7	337.14	345.00	10	15,976	0.06%
2023/10/03	15	345.47	16	346.09	340.00	-1	15,965	-0.01%
2023/10/02	17	348.38	35	345.50	342.50	-18	16,091	-0.11%
2023/09/28	56.1	334.66	49	333.92	341.00	7.1	16,017	0.04%
2023/09/27	10	316.45	15.1	313.94	321.00	-5.1	15,898	-0.03%
2023/09/26	46	313.14	48.1	314.64	313.50	-2.1	15,995	-0.01%
2023/09/25	31	300.44	25.1	296.64	297.00	5.9	16,091	0.04%
2023/09/22	48	289.75	63.2	292.35	297.50	-15.2	16,369	-0.09%
2023/09/21	23.1	277.55	14	277.36	280.00	9.1	16,169	0.06%
2023/09/20	42.2	284.62	38	287.15	281.00	4.2	16,119	0.03%
2023/09/19	8.2	286.57	1	277.50	278.00	7.2	16,033	0.04%
2023/09/18	10.2	300.65	3	299.50	293.50	7.2	15,942	0.05%
2023/09/15	4	317.14	4.1	317.46	320.00	-0.1	15,953	0.00%
2023/09/14	4.1	315.77	4.2	315.71	318.00	-0.1	16,122	0.00%
2023/09/13	4.1	299.61	5	301.40	304.00	-0.9	16,333	-0.01%
2023/09/12	2.1	307.70	2	307.03	306.00	0.1	16,622	0.00%
2023/09/11	3.3	313.26	4	319.13	311.50	-0.8	16,910	0.00%
2023/09/08	15	344.87	16	340.75	337.00	-1	16,934	-0.01%
2023/09/07	6	340.92	8	337.63	342.00	-2	17,183	-0.01%
2023/09/06	11	343.05	4	342.13	343.50	7	17,207	0.04%
2023/09/05	2	327.25	4.1	329.26	330.50	-2.1	17,309	-0.01%
2023/09/04	4	329.00	5	328.60	328.50	-1	17,401	-0.01%
2023/09/01	3	331.17	2	337.00	329.00	1	17,523	0.01%
2023/08/31	3	332.33	3	332.83	334.50	0	17,651	0.00%
2023/08/30	29.3	340.31	30	340.88	335.50	-0.7	17,734	0.00%
2023/08/29	13	336.50	11	341.41	335.00	2	17,933	0.01%
2023/08/28	1	347.98	1	341.00	338.50	0	18,015	0.00%
2023/08/25	28.1	361.65	26	360.37	354.00	2.1	18,063	0.01%
2023/08/24	74.1	384.05	69	384.68	387.00	5.1	17,950	0.03%
2023/08/23	24.4	360.67	26	358.29	356.00	-1.6	17,909	-0.01%
2023/08/22	2.5	356.60	15	358.97	350.50	-12.5	18,218	-0.07%
2023/08/21	12.1	357.61	5	354.20	353.50	7.1	18,518	0.04%
2023/08/18	9	357.50	32	353.77	352.00	-23	18,472	-0.12%
2023/08/17	25	354.28	19	349.03	363.00	6	18,342	0.03%
2023/08/16	26	346.29	15.3	342.84	350.00	10.7	18,270	0.06%
2023/08/15	28	342.52	19.3	339.86	343.50	8.7	18,323	0.05%
2023/08/14	16.3	319.57	14	321.29	319.00	2.3	18,425	0.01%
2023/08/11	26	318.23	27	313.74	321.00	-1	18,409	-0.01%
2023/08/10	6.2	328.66	8	324.13	314.50	-1.8	18,368	-0.01%
2023/08/09	82.2	363.70	98	363.57	349.00	-15.8	18,241	-0.09%
2023/08/08	34	357.87	15.4	355.52	358.00	18.6	17,976	0.10%
2023/08/07	30.4	350.12	36	349.56	349.50	-5.6	17,883	-0.03%
2023/08/04	29	336.21	23	334.50	338.00	6	17,657	0.03%
2023/08/02	9	323.96	7.3	329.73	315.50	1.7	17,537	0.01%
2023/08/01	1	317.00	2	320.50	328.00	-1	17,424	-0.01%
2023/07/31	8.5	345.03	8.1	346.23	322.00	0.4	17,773	0.00%
2023/07/28	9.5	344.18	12.3	342.78	352.00	-2.8	17,986	-0.02%
2023/07/27	28.3	352.90	24	350.75	340.00	4.3	17,903	0.02%
2023/07/26	7	344.93	9	345.50	343.50	-2	17,910	-0.01%
2023/07/25	31	357.66	28.9	355.83	340.50	2.1	17,963	0.01%
2023/07/24	24	351.31	31.1	347.64	344.00	-7.1	17,926	-0.04%
2023/07/21	54	321.90	50	329.85	339.00	4	17,679	0.02%
2023/07/20	75	309.14	72	306.79	308.50	3	17,321	0.02%
2023/07/19	5	291.80	5	292.50	291.50	0	17,096	0.00%
2023/07/18	29	293.24	29	291.33	293.00	0	17,121	0.00%
2023/07/17	6	284.74	19.5	284.51	285.00	-13.4	17,009	-0.08%
2023/07/14	35	295.43	39	292.45	293.50	-4	16,859	-0.02%
2023/07/13	66	304.27	70	300.58	288.00	-4	16,774	-0.02%
2023/07/12	41	290.34	35	288.37	287.50	6	16,420	0.04%
2023/07/11	7.5	282.10	4.5	280.24	283.50	3	16,252	0.02%
2023/07/10	3.5	275.54	7	274.57	273.00	-3.6	16,127	-0.02%
2023/07/07	14.1	272.51	10.5	276.30	270.00	3.6	16,187	0.02%
2023/07/06	4.1	273.20	4	277.62	273.50	0.1	16,032	0.00%
2023/07/05	7.2	285.12	6.5	282.52	280.50	0.7	15,958	0.00%
2023/07/04	8.1	292.60	5.1	291.95	292.00	3	15,805	0.02%
2023/07/03	18.2	289.90	20	289.25	293.00	-1.8	15,627	-0.01%
2023/06/30	12.2	261.89	17.1	259.76	271.00	-4.9	15,257	-0.03%
2023/06/29	3.3	244.21	11	246.09	246.50	-7.7	14,969	-0.05%
2023/06/28	13	243.54	6.2	242.85	241.50	6.8	15,263	0.04%
2023/06/27	9.3	241.48	28.2	243.00	235.00	-18.9	15,506	-0.12%
2023/06/26	13	246.92	11	245.60	250.00	2	15,806	0.01%
2023/06/21	9	251.39	4.1	251.98	249.50	4.9	15,760	0.03%
2023/06/20	3	252.00	4	253.63	252.00	-1	16,021	-0.01%
2023/06/19	23.4	252.43	9.3	249.84	254.50	14.1	16,419	0.09%
2023/06/16	18.1	245.88	13	244.51	247.00	5.1	16,302	0.03%
2023/06/15	55	233.52	55	233.54	237.00	0	16,089	0.00%
2023/06/14	15	223.37	25.2	221.69	224.00	-10.1	15,750	-0.06%
2023/06/13	32.2	218.40	23.5	214.91	219.50	8.7	15,654	0.06%
2023/06/12	2.2	206.00	2.2	205.69	205.50	0	15,370	0.00%
2023/06/09	4	209.88	6.1	208.34	209.50	-2	15,293	-0.01%
2023/06/08	7	201.29	5.3	203.73	200.50	1.8	15,073	0.01%
2023/06/07	3.3	207.85	2.3	206.22	208.00	1	14,973	0.01%
2023/06/06	3	203.32	5	203.20	203.50	-2	14,812	-0.01%
2023/06/05	6	198.06	5.4	197.94	200.00	0.7	14,614	0.00%
2023/06/02	4.1	203.17	2	206.00	202.00	2.1	14,364	0.01%
2023/06/01	11.4	203.22	3	203.50	207.00	8.3	14,049	0.06%
2023/05/31	7.1	197.30	9	199.22	197.50	-1.9	13,851	-0.01%
2023/05/30	4.1	201.88	5.7	202.98	201.50	-1.7	13,707	-0.01%
2023/05/29	14.1	209.50	19	208.55	206.00	-4.9	13,717	-0.04%
2023/05/26	17.1	206.27	18.1	202.58	208.00	-1	13,795	-0.01%
2023/05/25	24	201.71	20.5	199.18	197.50	3.5	13,401	0.03%
2023/05/24	9.1	183.09	7	185.64	187.00	2.1	12,993	0.02%
2023/05/23	2.1	183.45	3	183.67	182.50	-0.9	12,930	-0.01%
2023/05/22	3	181.50	1	180.50	182.50	2	12,861	0.02%
2023/05/19	4	183.25	14.1	182.90	184.00	-10.1	12,758	-0.08%
2023/05/18	9	185.56	2.1	185.17	186.00	6.9	12,576	0.05%
2023/05/17	1.2	179.17	2	179.25	178.00	-0.8	12,319	-0.01%
2023/05/16	4	176.25	4	175.51	175.50	0	12,170	0.00%
2023/05/15	1	170.00	1	170.98	171.00	0	11,977	0.00%
2023/05/12	13	176.85	12	174.38	177.50	1	11,896	0.01%
2023/05/11	17.1	177.40	31.1	175.25	174.50	-14	11,760	-0.12%
2023/05/10	12.1	178.83	12	179.25	178.50	0.1	11,609	0.00%
2023/05/09	3	181.67	9	180.46	183.00	-6	11,432	-0.05%
2023/05/08	26	181.85	13	183.27	181.50	13	11,312	0.11%
2023/05/05	29.1	179.70	28.2	178.51	181.00	0.9	11,073	0.01%
2023/05/04	18.1	173.39	21.2	173.81	175.50	-3.1	10,617	-0.03%
2023/05/03	3	165.33	1.4	165.69	163.00	1.7	10,134	0.02%
2023/05/02	6	162.67	4	162.51	166.00	2	10,026	0.02%
2023/04/28	6	153.75	6	155.17	157.50	0	9,717	0.00%
2023/04/27	12.4	151.51	9.2	150.54	153.50	3.1	9,459	0.03%
2023/04/26	0	146.00	0.1	145.00	146.00	0	9,136	0.00%
2023/04/25	0	0.00	0.1	140.75	141.50	-0.1	9,007	0.00%
2023/04/24	0	0.00	0.2	145.08	144.00	-0.2	8,916	0.00%
2023/04/21	7.3	141.48	5.1	144.39	143.00	2.2	8,814	0.02%
2023/04/20	0.1	145.00	1.1	147.53	147.50	-1.1	8,651	-0.01%
2023/04/19	0.1	151.06	2	152.50	151.00	-1.9	8,530	-0.02%
2023/04/18	5.2	152.91	5	152.30	152.50	0.2	8,516	0.00%
2023/04/17	2.1	155.86	3	157.01	156.00	-0.9	8,347	-0.01%
2023/04/14	1	155.50	8	152.07	153.00	-7	8,208	-0.09%
2023/04/13	1.1	150.85	23	149.26	149.50	-21.9	8,043	-0.27%
2023/04/12	4	154.63	3.2	155.45	154.50	0.8	7,957	0.01%
2023/04/11	7.1	149.62	3.1	150.66	149.50	4	7,732	0.05%
2023/04/10	5	148.40	3.1	146.80	148.50	2	7,604	0.03%
2023/04/07	0.1	144.50	4	145.25	144.50	-3.9	7,470	-0.05%
2023/04/06	1.1	143.43	0	0.00	142.00	1.1	7,388	0.01%
2023/03/31	1.1	139.98	5	140.20	141.00	-4	7,282	-0.05%
2023/03/30	3	142.50	2	142.50	142.00	1	7,269	0.01%
2023/03/29	43	145.76	43	143.97	142.50	0	7,205	0.00%
2023/03/28	10.1	141.83	29	141.26	142.00	-18.9	6,912	-0.27%
2023/03/27	62	147.95	47	149.65	148.50	15	6,662	0.22%
2023/03/24	0.1	137.00	2	141.26	142.50	-2	6,298	-0.03%
2023/03/23	8.1	138.32	26	139.44	138.50	-17.9	6,175	-0.29%
2023/03/22	115	133.96	92.1	132.22	136.50	22.9	5,757	0.40%	大買/
2023/03/21	9	123.78	10.6	124.61	126.50	-1.6	5,149	-0.03%
2023/03/20	4	119.75	8.1	120.83	119.00	-4.1	4,971	-0.08%
2023/03/17	2	116.25	1	115.50	115.50	1	4,812	0.02%
2023/03/16	1	115.50	11.1	116.76	115.00	-10.1	4,838	-0.21%
2023/03/15	2	115.25	1.3	114.82	114.50	0.7	5,047	0.01%
2023/03/14	3.1	110.67	0	0.00	109.50	3.1	5,272	0.06%
2023/03/13	3.1	111.66	0	0.00	112.50	3.1	5,747	0.05%
2023/03/10	6.1	114.42	0	0.00	113.50	6.1	5,772	0.11%
2023/03/08	1.1	117.98	5	117.00	119.00	-4	5,795	-0.07%
2023/03/07	1.1	118.50	1	118.00	118.00	0.1	5,778	0.00%
2023/03/06	1	119.00	0	0.00	119.50	1	5,804	0.02%
2023/03/01	12.2	119.14	17	116.12	119.00	-4.8	6,022	-0.08%
2023/02/24	76	123.76	70.1	121.04	120.50	5.9	6,042	0.10%
2023/02/23	1.2	116.87	0	0.00	116.50	1.2	5,673	0.02%
2023/02/22	3.1	112.22	11	113.18	115.00	-7.9	5,678	-0.14%
2023/02/21	0.1	114.50	1	115.00	115.00	-1	5,652	-0.02%
2023/02/20	0	114.50	0	0.00	114.50	0	5,686	0.00%
2023/02/16	3	117.17	5.1	118.00	117.50	-2.1	5,924	-0.03%
2023/02/15	0.1	115.00	0	0.00	115.00	0.1	5,991	0.00%
2023/02/14	0.1	115.50	0.1	117.00	115.50	0	5,955	0.00%
2023/02/13	1	116.00	3	116.50	117.50	-2	5,961	-0.03%
2023/02/10	1	114.00	10.1	117.99	115.50	-9.1	5,934	-0.15%
2023/02/09	5	117.00	0.2	116.21	116.00	4.8	5,894	0.08%
2023/02/08	12.2	115.03	3.2	114.48	115.00	9	5,839	0.15%
2023/02/07	0	112.00	1	111.00	110.50	-1	5,763	-0.02%
2023/02/06	4.1	109.17	9	110.11	111.50	-5	5,778	-0.09%
2023/02/03	13.1	112.42	20	111.25	112.00	-7	5,698	-0.12%
2023/02/02	2.3	109.08	1.1	109.07	112.00	1.2	5,683	0.02%
2023/02/01	11	105.14	2	107.25	107.50	9	5,661	0.16%
2023/01/31	6	106.67	0	0.00	106.00	6	5,633	0.11%
2023/01/30	10	109.25	0	0.00	109.50	10	5,610	0.18%
2023/01/17	0	108.00	0	0.00	108.50	0	5,685	0.00%
2023/01/16	0	0.00	2	107.75	107.50	-2	5,740	-0.03%
2023/01/13	0.1	107.69	0	0.00	107.00	0.1	5,815	0.00%
2023/01/10	1	108.00	2	109.50	109.50	-1	6,087	-0.02%
2023/01/09	1	109.50	1	110.50	110.50	0	6,199	0.00%
2023/01/06	1	106.51	1	106.50	107.50	0	6,241	0.00%
2023/01/05	3.1	109.34	0	0.00	108.50	3.1	6,307	0.05%
2023/01/04	0	0.00	6	112.00	112.00	-6	6,428	-0.09%
2023/01/03	0	0.00	1	112.00	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	20	111.53	112.00	-20	6,705	-0.30%
2022/12/29	3	108.50	0	0.00	110.00	3	6,950	0.04%
2022/12/28	10	109.85	0	0.00	108.50	10	7,231	0.14%
2022/12/27	0	0.00	0.1	112.50	112.00	-0.1	7,296	0.00%
2022/12/26	0	0.00	0.1	111.50	111.50	-0.1	7,356	0.00%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	11	111.27	5	110.20	113.00	6	7,479	0.08%
2022/12/21	4	109.63	0	0.00	109.00	4	7,492	0.05%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	3.1	111.49	10	111.00	112.00	-6.9	7,423	-0.09%
2022/12/16	1	115.00	1	116.50	115.00	0	7,354	0.00%
2022/12/15	15	117.37	1	117.00	116.50	14	7,274	0.19%
2022/12/14	0	0.00	6	115.50	116.00	-6	7,307	-0.08%
2022/12/13	1	114.00	4	114.38	114.00	-3	7,378	-0.04%
2022/12/12	1	116.50	12	113.50	114.50	-11	7,364	-0.15%
2022/12/09	3	113.84	1	114.00	115.50	2	7,331	0.03%
2022/12/08	0	0.00	2	113.25	113.50	-2	7,301	-0.03%
2022/12/07	2.7	114.77	1	112.00	112.50	1.7	7,291	0.02%
2022/12/06	37.1	126.25	3	124.00	124.00	34.1	7,067	0.48%
2022/12/05	7	125.93	14.1	123.75	127.00	-7.1	6,830	-0.10%
2022/12/01	0	0.00	1	114.01	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	5	113.00	113.00	-5	6,380	-0.08%
2022/11/29	0	0.00	2	111.75	112.00	-2	6,350	-0.03%
2022/11/28	4	112.00	3.1	111.01	111.50	1	6,341	0.01%
2022/11/24	2	111.75	14.1	110.72	111.00	-12.1	6,331	-0.19%
2022/11/23	15	109.53	3.1	109.02	110.00	11.9	6,288	0.19%
2022/11/22	2	106.01	5.1	106.62	106.00	-3.1	6,203	-0.05%
2022/11/21	0	0.00	0	103.50	104.00	0	6,102	0.00%
2022/11/17	1	102.00	0	103.31	103.00	1	6,154	0.02%
2022/11/16	3.1	102.98	3	102.57	102.00	0.1	6,146	0.00%
2022/11/15	9.5	101.92	6.3	101.59	102.00	3.2	6,109	0.05%
2022/11/14	13.2	103.78	10	104.50	104.50	3.2	6,180	0.05%
2022/11/11	8	108.56	0	0.00	110.00	8	6,032	0.13%
2022/11/09	1.1	108.55	1	109.00	108.00	0.1	6,009	0.00%
2022/11/08	1	106.00	0	0.00	106.00	1	6,054	0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	3	103.67	2	103.75	104.00	1	6,677	0.01%
2022/11/01	0	0.00	0.1	102.50	102.50	-0.1	6,835	0.00%
2022/10/28	3	100.50	5.1	101.80	101.00	-2.1	7,098	-0.03%
2022/10/27	5	99.62	4.1	99.02	99.90	0.9	7,025	0.01%
2022/10/26	10.1	93.63	1	94.40	93.60	9.1	6,961	0.13%
2022/10/25	2	94.20	2	94.05	94.50	0	7,021	0.00%
2022/10/24	0	0.00	2	98.00	96.30	-2	7,034	-0.03%
2022/10/21	2.1	96.53	3	96.43	95.40	-1	7,232	-0.01%
2022/10/20	0.1	98.30	2	99.10	98.80	-1.9	7,298	-0.03%
2022/10/19	2	104.00	0	0.00	100.50	2	7,443	0.03%
2022/10/18	2	99.90	2	100.00	101.50	0	7,728	0.00%
2022/10/17	3	99.97	4	100.50	101.50	-1	7,676	-0.01%
2022/10/14	13	107.00	12	106.04	105.00	1	7,668	0.01%
2022/10/13	3.1	105.90	12	106.29	103.50	-8.9	7,679	-0.12%
2022/10/12	2.1	102.13	8	107.63	107.00	-6	7,677	-0.08%
2022/10/11	1	105.00	5	104.50	104.00	-4	7,667	-0.05%
2022/10/07	36	112.97	68	111.50	110.50	-32	7,651	-0.42%
2022/10/06	38	116.50	16	115.22	116.00	22	7,630	0.29%
2022/10/05	40	119.70	16	120.56	119.50	24	7,570	0.32%
2022/10/04	2	111.50	1.1	113.32	114.00	0.9	7,428	0.01%
2022/10/03	4	108.50	2	108.00	108.00	2	7,618	0.03%
2022/09/30	4	109.75	4	108.13	111.50	0	7,715	0.00%
2022/09/29	4	110.88	4	111.13	108.00	0	7,874	0.00%
2022/09/28	2	111.50	6	111.25	109.00	-4	7,978	-0.05%
2022/09/27	2	114.00	2	113.50	116.00	0	7,948	0.00%
2022/09/26	4	112.25	4.2	112.64	111.00	-0.2	8,022	0.00%
2022/09/23	2	116.50	2.1	115.98	115.50	-0.1	8,156	0.00%
2022/09/22	1	115.00	0.2	114.00	115.00	0.8	8,172	0.01%
2022/09/21	2.3	117.57	3	117.83	116.00	-0.7	8,174	-0.01%
2022/09/20	4	116.00	5	116.40	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	101.3	113.50	113.50	-101.3	8,157	-1.24%	大賣/鉅額交易
2022/09/15	10.1	114.00	14	114.36	113.50	-3.9	8,205	-0.05%
2022/09/14	1	109.50	0.1	109.00	113.50	1	8,289	0.01%
2022/09/13	1.1	113.02	0	0.00	113.00	1.1	8,435	0.01%
2022/09/12	4.3	112.53	6	113.25	112.00	-1.8	8,485	-0.02%
2022/09/08	2	107.25	1	105.50	107.50	1	8,486	0.01%
2022/09/07	2	105.50	1	106.00	105.50	1	8,494	0.01%
2022/09/05	2	103.50	0	0.00	103.50	2	8,586	0.02%
2022/08/29	1	107.00	2	108.50	108.00	-1	8,954	-0.01%
2022/08/25	1	113.00	1	113.00	112.00	0	8,989	0.00%
2022/08/24	0	0.00	0	117.50	117.00	0	8,989	0.00%
2022/08/23	0	0.00	3	117.50	117.50	-3	9,067	-0.03%
2022/08/19	6	120.17	4	118.13	117.00	2	9,415	0.02%
2022/08/18	2	119.25	2	119.50	119.50	0	9,735	0.00%
2022/08/17	2	119.00	2	119.25	119.00	0	10,238	0.00%
2022/08/16	0.2	120.57	1	118.50	119.00	-0.9	10,639	-0.01%
2022/08/15	3	118.50	0	0.00	119.50	3	10,651	0.03%
2022/08/12	3	113.50	3	116.33	117.50	0	10,695	0.00%
2022/08/11	2	114.00	3	113.83	114.50	-1	10,707	-0.01%
2022/08/10	104	113.52	2	113.00	112.50	102	10,693	0.95%	大買/鉅額交易
2022/08/09	0	0.00	2	120.25	119.00	-2	10,339	-0.02%
2022/08/08	7	116.14	12	117.17	118.00	-5	10,169	-0.05%
2022/08/05	8	112.00	156	109.59	112.50	-148	10,008	-1.48%	大賣/鉅額交易
2022/08/04	2	113.50	7	112.00	113.00	-5	9,857	-0.05%
2022/08/03	4	114.50	4	114.63	115.00	0	9,804	0.00%
2022/08/02	2	113.75	5	113.80	115.00	-3	9,884	-0.03%
2022/08/01	9	117.00	6	115.33	115.50	3	9,904	0.03%
2022/07/29	2	118.25	2	118.25	118.00	0	9,828	0.00%
2022/07/28	11	115.32	11	116.45	117.00	0	9,825	0.00%
2022/07/27	9	114.00	9	115.06	116.00	0	9,627	0.00%
2022/07/26	8	112.88	10	113.50	114.00	-2	9,545	-0.02%
2022/07/25	4	110.25	8	110.31	112.50	-4	9,366	-0.04%
2022/07/22	6	105.67	6	104.17	104.50	0	9,081	0.00%
2022/07/21	5	103.40	5.2	104.63	105.50	-0.2	9,142	0.00%
2022/07/20	0.2	105.00	0	0.00	105.00	0.2	9,118	0.00%
2022/07/19	6	103.83	2	104.75	105.00	4	9,191	0.04%
2022/07/18	4	102.75	6	102.58	104.00	-2	9,222	-0.02%
2022/07/15	7	100.01	3	100.67	101.00	4	9,329	0.04%
2022/07/14	1	100.50	0	0.00	101.00	1	9,371	0.01%
2022/07/13	4	99.25	3	97.83	96.80	1	9,530	0.01%
2022/07/12	8	95.81	12	96.30	96.00	-4	9,385	-0.04%
2022/07/11	23	97.96	22	98.52	98.40	1	9,361	0.01%
2022/07/08	5	93.94	3	93.97	96.10	2	9,174	0.02%
2022/07/07	6	81.10	6.3	87.29	87.40	-0.3	9,072	0.00%
2022/07/06	8.2	85.64	8.2	83.01	82.60	0	8,964	0.00%
2022/07/05	24	85.77	4	86.00	87.20	20	9,052	0.22%
2022/07/04	8	86.53	8	85.30	85.30	0	9,143	0.00%
2022/07/01	1.3	90.39	2	87.00	86.90	-0.7	9,169	-0.01%
2022/06/30	31	93.48	0.1	93.70	93.10	30.9	9,079	0.34%
2022/06/28	1	99.20	0.1	100.50	98.60	0.9	9,461	0.01%
2022/06/27	5	97.68	5.1	99.18	99.90	-0.1	10,427	0.00%
2022/06/24	1	94.50	0	0.00	95.40	1	10,640	0.01%
2022/06/23	1	94.90	1	95.00	93.90	0	10,989	0.00%
2022/06/22	12	95.77	12	93.18	92.60	0	11,371	0.00%
2022/06/21	0.3	95.30	0	0.00	98.10	0.3	11,436	0.00%
2022/06/20	29	100.38	14.2	99.47	98.00	14.8	11,817	0.13%
2022/06/17	3	103.00	4.2	103.64	103.00	-1.2	12,397	-0.01%
2022/06/16	12	108.00	3	108.17	103.50	9	12,956	0.07%
2022/06/15	2	108.00	19	106.16	106.00	-17	13,337	-0.13%
2022/06/14	82.1	105.04	7	106.64	108.00	75.1	13,563	0.55%
2022/06/10	2	105.00	0	0.00	105.00	2	14,157	0.01%
2022/06/09	1.1	105.55	0	0.00	105.00	1.1	14,408	0.01%
2022/06/08	0.1	107.00	2	107.50	107.50	-1.9	14,810	-0.01%
2022/06/07	13	107.15	7	107.78	108.00	6	15,523	0.04%
2022/06/06	8	110.88	6	110.67	111.00	2	15,767	0.01%
2022/06/02	2	113.00	4	113.63	112.00	-2	16,055	-0.01%
2022/06/01	16	113.47	14	112.64	112.50	2	16,225	0.01%
2022/05/31	4	113.12	31	112.90	113.00	-27	16,439	-0.16%
2022/05/30	15	113.97	121.3	114.14	114.50	-106.3	16,554	-0.64%	大賣/鉅額交易
2022/05/27	61.4	116.35	78.3	113.83	113.50	-17	16,680	-0.10%
2022/05/26	25.3	117.87	20.4	118.37	117.00	5	16,551	0.03%
2022/05/25	26.2	113.34	32.1	114.83	118.00	-5.9	16,330	-0.04%
2022/05/24	19.3	113.67	18.1	110.64	109.00	1.2	16,110	0.01%
2022/05/23	5	111.20	8.1	112.13	112.00	-3.1	16,307	-0.02%
2022/05/20	33	111.89	33	109.88	109.50	0	16,605	0.00%
2022/05/19	8	107.88	6	108.58	111.00	2	16,725	0.01%
2022/05/18	5	108.60	6	108.83	109.00	-1	17,036	-0.01%
2022/05/17	1	105.00	1	105.00	105.00	0	17,376	0.00%
2022/05/16	2.1	105.67	2	104.75	104.50	0.1	17,465	0.00%
2022/05/13	1	103.50	2	104.50	105.00	-1	17,601	-0.01%
2022/05/12	53	102.97	12	102.13	102.00	41	17,747	0.23%
2022/05/11	5	104.10	4	104.38	103.50	1	18,072	0.01%
2022/05/10	1	105.50	3	102.33	105.50	-2	18,149	-0.01%
2022/05/09	2	101.25	11	101.14	101.00	-9	18,376	-0.05%
2022/05/06	1	105.00	3	105.33	105.50	-2	18,654	-0.01%
2022/05/05	5	107.80	4	108.75	108.00	1	18,938	0.01%
2022/05/04	0	106.50	0	0.00	105.00	0	19,012	0.00%
2022/05/03	108	105.65	8	105.69	106.00	100	19,277	0.52%	大買/
2022/04/29	1	106.50	1	104.50	104.50	0	19,729	0.00%
2022/04/28	1	102.50	1	104.00	103.50	0	20,507	0.00%
2022/04/27	1	104.00	5	100.00	104.00	-4	21,072	-0.02%
2022/04/26	1	103.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	1	105.00	2	105.00	105.00	-1	21,669	0.00%
2022/04/22	6	108.58	7	110.86	107.00	-1	21,647	0.00%
2022/04/21	3	112.00	5	112.20	113.50	-2	21,616	-0.01%
2022/04/20	6	108.33	3	107.50	107.50	3	21,379	0.01%
2022/04/19	12	108.67	11.3	110.48	106.00	0.7	21,257	0.00%
2022/04/18	1	104.50	3	104.00	103.50	-2	20,999	-0.01%
2022/04/15	5	106.89	2	108.50	104.50	3	20,972	0.01%
2022/04/14	4	108.50	1.1	108.95	108.00	2.9	20,931	0.01%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	0	0.00	2	109.25	105.50	-2	20,977	-0.01%
2022/04/11	4.1	106.77	6	107.92	106.50	-1.9	20,947	-0.01%
2022/04/08	7	111.93	44	111.07	112.00	-37	20,789	-0.18%
2022/04/07	2	112.50	3	113.00	111.00	-1	20,651	0.00%
2022/04/06	1	115.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	4	114.63	6	114.08	114.50	-2	20,440	-0.01%
2022/03/31	15.2	118.92	4	119.13	116.50	11.2	20,269	0.06%
2022/03/30	133	122.12	99.2	123.18	117.00	33.8	19,995	0.17%	大買/
2022/03/29	28	119.46	45	118.01	116.50	-17	19,004	-0.09%
2022/03/28	47.6	116.37	21	117.93	119.00	26.6	18,706	0.14%
2022/03/25	34.3	115.34	15.4	114.63	117.00	18.9	18,350	0.10%
2022/03/24	6	112.83	112	111.92	111.50	-106	17,934	-0.59%	大賣/鉅額交易
2022/03/23	19.5	117.49	53	116.11	115.00	-33.5	17,788	-0.19%
2022/03/22	69	117.36	53	116.33	118.00	16	17,269	0.09%
2022/03/21	40	112.84	5	111.90	112.50	35	16,587	0.21%
2022/03/18	117.1	109.01	6	109.00	110.00	111.1	15,987	0.69%	大買/鉅額交易
2022/03/17	5	106.70	4	106.13	106.50	1	15,551	0.01%
2022/03/16	21	107.12	18	105.67	106.00	3	15,400	0.02%
2022/03/15	6.2	111.27	25.1	111.90	106.00	-18.9	15,788	-0.12%
2022/03/14	12.1	121.73	232	117.13	117.00	-220	15,461	-1.42%	大賣/鉅額交易
2022/03/11	10	121.70	15	121.03	122.50	-5	15,218	-0.03%
2022/03/10	143	122.81	37	120.72	119.50	106	14,819	0.72%	大買/鉅額交易
2022/03/09	65	111.29	31.2	113.29	116.00	33.8	14,134	0.24%
2022/03/08	8	107.50	11.2	107.72	105.50	-3.1	13,742	-0.02%
2022/03/07	3	107.18	3	106.00	105.50	0	13,508	0.00%
2022/03/04	26	114.19	26.2	115.03	113.00	-0.2	13,440	0.00%
2022/03/03	103	112.97	4.2	110.99	112.00	98.8	13,288	0.74%	大買/
2022/03/02	2.1	108.31	6	108.17	108.50	-3.9	13,178	-0.03%
2022/03/01	4	111.12	204.2	110.02	111.00	-200.1	13,077	-1.53%	大賣/鉅額交易
2022/02/25	16	113.81	10.1	110.80	110.00	5.9	13,177	0.04%
2022/02/24	3	113.67	9	112.94	113.00	-6	13,279	-0.05%
2022/02/23	38	114.50	32.1	114.36	114.50	6	13,465	0.04%
2022/02/22	1	112.00	1.3	108.35	110.00	-0.3	13,330	0.00%
2022/02/21	3.2	112.19	14	110.00	110.00	-10.8	13,121	-0.08%
2022/02/18	20	112.35	20	111.15	114.00	0	12,934	0.00%
2022/02/17	38	109.84	28.4	111.91	112.50	9.6	12,625	0.08%
2022/02/16	15	104.97	14	104.21	103.00	1	12,365	0.01%
2022/02/15	7.2	104.88	20.3	105.17	103.00	-13.1	12,811	-0.10%
2022/02/14	18.2	106.54	9.1	106.27	105.50	9.1	13,044	0.07%
2022/02/11	11	106.68	19	107.29	106.00	-8	13,289	-0.06%
2022/02/10	6.4	103.64	4	104.00	104.00	2.4	13,683	0.02%
2022/02/09	8.2	102.81	8.2	105.07	106.00	-0.1	13,551	0.00%
2022/02/08	5	97.04	5	98.68	101.50	0	13,291	0.00%
2022/02/07	6	94.37	5	95.04	95.40	1	12,990	0.01%
2022/01/26	11	92.07	7	92.16	92.80	4	12,748	0.03%
2022/01/25	19	94.01	19.1	93.18	92.30	-0.1	12,853	0.00%
2022/01/24	25	96.39	34	95.63	95.00	-9	12,721	-0.07%
2022/01/21	20	97.85	38.4	100.05	99.20	-18.4	12,384	-0.15%
2022/01/20	30.4	96.79	49.2	98.02	98.00	-18.8	11,863	-0.16%
2022/01/19	60	94.05	98	95.14	95.70	-38	11,540	-0.33%
2022/01/18	32.1	91.90	27	90.85	91.20	5.1	11,474	0.04%
2022/01/17	0	0.00	30	87.32	89.20	-30	11,991	-0.25%
2022/01/14	23	83.92	0	0.00	83.90	23	13,041	0.18%
2022/01/12	0	0.00	23	86.32	87.00	-23	13,220	-0.17%
2022/01/10	0	86.90	21	87.64	87.40	-21	13,273	-0.16%
2022/01/07	23	86.50	0	0.00	86.30	23	13,285	0.17%
2022/01/06	15	87.78	15	88.40	89.50	0	13,263	0.00%
2022/01/05	7	89.01	5	89.90	90.20	2	13,306	0.02%
2022/01/04	3	90.40	3	89.23	88.80	0	13,290	0.00%
2022/01/03	5.1	89.92	7	89.37	89.00	-1.9	13,260	-0.01%
2021/12/28	1	88.00	1	88.00	87.70	0	13,504	0.00%
2021/12/27	10	88.30	0	0.00	87.50	10	13,660	0.07%
2021/12/23	1	88.30	1	87.90	87.00	0	14,098	0.00%
2021/12/22	0	0.00	15	86.55	87.10	-15	14,289	-0.10%
2021/12/20	17	85.47	6	86.10	85.10	11	15,089	0.07%
2021/12/17	4	87.95	1.3	88.15	86.90	2.7	15,701	0.02%
2021/12/16	6.2	89.23	23	88.62	89.20	-16.8	16,278	-0.10%
2021/12/15	1	86.60	0	0.00	86.70	1	16,645	0.01%
2021/12/14	24	87.30	0.2	88.10	87.00	23.8	16,959	0.14%
2021/12/13	6.2	87.63	20	88.96	89.10	-13.8	17,018	-0.08%
2021/12/10	21	87.91	30.2	87.74	87.80	-9.2	16,987	-0.05%
2021/12/09	110.3	93.06	110	92.94	88.70	0.3	16,870	0.00%	大買/大賣/
2021/12/08	5	88.96	29	88.83	89.30	-24	16,151	-0.15%
2021/12/07	38	88.66	0	0.00	87.60	38	16,191	0.23%
2021/12/06	6	88.62	1	88.90	89.20	5	16,177	0.03%
2021/12/03	0	0.00	23	88.16	87.70	-23	16,217	-0.14%
2021/12/02	0	0.00	22	86.35	86.00	-22	16,447	-0.13%
2021/12/01	4	88.50	2	89.50	88.50	2	16,551	0.01%
2021/11/30	1	87.80	1	89.00	88.40	0	16,673	0.00%
2021/11/29	9	83.83	31	83.37	86.50	-22	16,724	-0.13%
2021/11/26	4	84.45	3	85.80	85.40	1	16,819	0.01%
2021/11/25	8	86.40	7	85.99	85.80	1	16,717	0.01%
2021/11/24	20	89.29	6	88.40	87.30	14	16,584	0.08%
2021/11/23	39	89.59	17	89.68	89.50	22	16,358	0.13%
2021/11/22	15	89.48	53	89.23	88.40	-38	15,994	-0.24%
2021/11/19	88	87.59	38.1	87.52	87.60	50	15,509	0.32%
2021/11/18	18	84.10	15.5	83.95	83.50	2.5	15,085	0.02%
2021/11/17	9	81.76	10	82.34	82.50	-1	14,939	-0.01%
2021/11/16	6.1	81.17	8	82.00	82.00	-2	14,907	-0.01%
2021/11/15	31	81.46	24	81.40	81.20	7	14,880	0.05%
2021/11/12	93.5	84.71	18	82.42	81.50	75.5	14,743	0.51%
2021/11/11	78	89.81	55	89.16	89.40	23	14,245	0.16%
2021/11/10	17	87.21	30.6	87.39	88.40	-13.6	14,017	-0.10%
2021/11/09	157.5	87.11	27	86.98	87.50	130.5	13,647	0.96%	大買/鉅額交易
2021/11/08	2	80.40	0	0.00	80.40	2	12,955	0.02%
2021/11/05	0	0.00	0.4	79.50	80.90	-0.4	13,030	0.00%
2021/11/04	0	0.00	3	81.27	80.10	-3	13,254	-0.02%
2021/11/03	2	81.00	1	80.40	81.30	1	13,560	0.01%
2021/11/02	17	82.66	2	80.60	80.20	15	13,624	0.11%
2021/11/01	1.4	82.64	4	82.68	82.20	-2.6	13,410	-0.02%
2021/10/29	2	82.50	9	82.08	82.90	-7	13,341	-0.05%
2021/10/28	6	81.65	6	83.12	81.00	0	13,297	0.00%
2021/10/27	6	81.73	3.2	81.11	82.10	2.8	13,022	0.02%
2021/10/26	22.2	81.64	205	81.06	82.10	-182.8	12,753	-1.43%	大賣/鉅額交易
2021/10/25	42	84.91	13	84.88	84.30	29	12,388	0.23%
2021/10/22	22	83.27	64	83.38	85.00	-42	11,636	-0.36%
2021/10/21	17	77.40	18	77.63	77.30	-1	10,514	-0.01%
2021/10/19	10	75.30	1	75.30	75.60	9	10,344	0.09%
2021/10/18	7	73.11	0	0.00	73.10	7	10,344	0.07%
2021/10/15	1	73.00	1	72.80	72.90	0	10,439	0.00%
2021/10/13	16	72.18	3	74.30	71.80	13	10,700	0.12%
2021/10/12	3	73.57	19	73.00	73.00	-16	10,765	-0.15%
2021/10/08	2	76.30	0.1	75.90	75.90	1.9	10,816	0.02%
2021/10/07	0	0.00	1.2	76.08	76.50	-1.2	10,886	-0.01%
2021/10/06	1	74.10	3	75.30	73.80	-2	11,078	-0.02%
2021/10/05	0.1	75.00	0	0.00	75.60	0.1	11,232	0.00%
2021/10/04	0	0.00	3	75.13	73.60	-3	11,267	-0.03%
2021/10/01	2.1	75.28	6.4	77.00	73.60	-4.3	11,609	-0.04%
2021/09/30	6	78.97	3.5	78.67	79.20	2.5	11,868	0.02%
2021/09/29	14	79.69	26	79.25	79.00	-12	11,895	-0.10%
2021/09/28	48	83.69	70	81.44	79.80	-22	11,976	-0.18%
2021/09/27	16	84.57	16	85.06	84.30	0	11,730	0.00%
2021/09/24	29.1	83.47	23	83.80	83.70	6.1	11,591	0.05%
2021/09/23	63	81.81	35.2	81.85	83.30	27.8	11,156	0.25%
2021/09/22	15	79.25	19	79.61	79.80	-4	10,860	-0.04%
2021/09/17	9	77.73	11	78.20	78.80	-2	10,794	-0.02%
2021/09/16	1	74.90	4	76.13	76.30	-3	10,785	-0.03%
2021/09/15	1	74.80	1	74.60	73.90	0	11,133	0.00%
2021/09/14	0	0.00	2	75.00	74.70	-2	11,581	-0.02%
2021/09/10	3	76.33	2	75.50	75.30	1	13,771	0.01%
2021/09/09	1	74.50	0	0.00	75.10	1	14,436	0.01%
2021/09/08	4	73.75	7	74.04	73.50	-3	14,454	-0.02%
2021/09/07	19	77.29	17	76.99	76.60	2	14,388	0.01%
2021/09/06	8	76.60	5	76.56	76.40	3	14,153	0.02%
2021/09/03	13	76.19	23	75.69	75.30	-10	14,045	-0.07%
2021/09/02	8	74.15	6	74.30	74.90	2	14,085	0.01%
2021/09/01	11	72.77	11	72.48	73.10	0	14,587	0.00%
2021/08/31	1	69.20	0	0.00	69.50	1	15,460	0.01%
2021/08/30	3	68.57	12	69.01	69.70	-9	15,755	-0.06%
2021/08/27	3	68.90	14	68.91	69.00	-11	15,842	-0.07%
2021/08/26	10	70.20	10	69.80	69.80	0	15,894	0.00%
2021/08/25	2	70.25	2	70.40	70.50	0	16,004	0.00%
2021/08/24	11	69.51	5	70.30	69.80	6	16,100	0.04%
2021/08/23	0	0.00	0	72.00	72.40	0	16,291	0.00%
2021/08/20	3	70.20	8	70.48	70.90	-5	16,409	-0.03%
2021/08/19	3	71.03	4	70.75	69.80	-1	16,604	-0.01%
2021/08/18	2	68.30	0	0.00	70.70	2	16,603	0.01%
2021/08/17	8	68.31	9	68.93	67.80	-1	16,693	-0.01%
2021/08/16	7	68.66	9	68.81	69.50	-2	16,721	-0.01%
2021/08/13	4	72.03	40	71.85	71.00	-36	16,674	-0.22%
2021/08/12	4	72.60	5	72.86	72.50	-1	16,647	-0.01%
2021/08/11	4	72.75	10	72.61	72.30	-6	16,658	-0.04%
2021/08/10	7	74.29	5.1	74.44	73.00	1.9	16,637	0.01%
2021/08/09	56.1	78.53	22	79.39	76.80	34.1	16,444	0.21%
2021/08/06	1	79.40	2	78.50	79.40	-1	16,208	-0.01%
2021/08/05	2	77.01	3	76.13	76.80	-1	16,215	-0.01%
2021/08/04	6	78.20	6	78.10	77.80	0	16,376	0.00%
2021/08/03	2	77.00	1	76.80	77.70	1	16,493	0.01%
2021/08/02	2	74.00	2	74.30	75.00	0	16,477	0.00%
2021/07/30	0	0.00	1	74.30	75.20	-1	16,684	-0.01%
2021/07/29	0	0.00	0.2	74.70	74.90	-0.2	16,839	0.00%
2021/07/28	2	74.03	5	74.44	74.80	-3	17,040	-0.02%
2021/07/27	0	74.70	0	0.00	75.10	0	17,077	0.00%
2021/07/26	0	0.00	3	75.90	75.60	-3	17,193	-0.02%
2021/07/23	3	76.17	0.1	74.70	74.80	2.9	17,292	0.02%
2021/07/22	7	75.51	0	0.00	75.00	7	17,352	0.04%
2021/07/21	4	75.90	2	75.95	74.60	2	17,580	0.01%
2021/07/20	17.1	75.48	60	74.69	75.30	-42.9	17,663	-0.24%
2021/07/19	15.1	78.71	5	77.70	77.70	10.1	17,492	0.06%
2021/07/16	9	78.98	7	79.81	79.30	2	17,445	0.01%
2021/07/15	11	78.95	8	79.29	79.10	3	17,289	0.02%
2021/07/14	25	80.24	24	80.48	80.50	1	17,237	0.01%
2021/07/13	39	81.46	57	81.40	79.80	-18	17,153	-0.10%
2021/07/12	28	78.78	9.2	78.84	79.00	18.9	16,887	0.11%
2021/07/09	6	80.48	4.2	80.79	80.40	1.8	16,634	0.01%
2021/07/08	38.2	83.67	30	83.00	82.70	8.2	16,545	0.05%
2021/07/07	67	80.79	20.2	81.13	82.10	46.9	16,131	0.29%
2021/07/06	12.2	77.74	8	78.33	77.60	4.2	15,659	0.03%
2021/07/05	216	80.35	2	80.00	79.00	214	15,786	1.36%	大買/鉅額交易
2021/07/02	9	78.08	206	78.09	78.70	-197	15,915	-1.24%	大賣/鉅額交易
2021/07/01	6.5	80.17	6	80.17	79.50	0.5	15,787	0.00%
2021/06/30	10.4	80.79	4	81.50	80.70	6.4	15,668	0.04%
2021/06/29	10	80.68	7	81.47	81.00	3	15,594	0.02%
2021/06/28	17.1	81.49	16.3	80.85	81.10	0.8	15,419	0.01%
2021/06/25	4.2	80.85	7	80.67	80.70	-2.8	15,092	-0.02%
2021/06/24	13.2	83.68	14	82.74	82.30	-0.9	14,843	-0.01%
2021/06/23	23	81.95	5.3	81.57	82.00	17.7	14,480	0.12%
2021/06/22	31	83.84	30.4	83.66	82.00	0.6	14,077	0.00%
2021/06/21	25.4	78.49	36.8	78.56	82.00	-11.4	13,136	-0.09%
2021/06/18	18.5	75.16	17.1	75.96	77.20	1.4	12,122	0.01%
2021/06/17	0	0.00	2	69.60	70.70	-2	11,358	-0.02%
2021/06/16	1	71.50	6	70.25	69.90	-5	11,289	-0.04%
2021/06/15	6	69.68	7	70.77	70.90	-1	11,253	-0.01%
2021/06/11	0	71.60	2	71.80	70.30	-2	11,191	-0.02%
2021/06/10	11	71.04	16	70.31	71.60	-5	11,122	-0.05%
2021/06/09	36.1	72.61	14	72.57	71.10	22.1	10,849	0.20%
2021/06/08	18.3	75.75	43	77.60	75.20	-24.7	10,195	-0.24%
2021/06/07	7	73.50	15	71.81	72.00	-8	9,144	-0.09%
2021/06/04	6	71.37	3	71.67	70.30	3	8,890	0.03%
2021/06/03	4	72.35	2.1	72.34	72.70	2	8,864	0.02%
2021/06/02	1.1	72.39	9	71.97	71.60	-8	8,812	-0.09%
2021/06/01	1	73.90	2	72.60	72.40	-1	8,693	-0.01%
2021/05/31	9	74.34	19	73.89	73.40	-10	8,592	-0.12%
2021/05/28	0	0.00	10	71.77	71.60	-10	8,360	-0.12%
2021/05/27	4	70.70	12	70.58	70.30	-8	8,232	-0.10%
2021/05/25	5	68.02	13	67.68	68.00	-8	8,104	-0.10%
2021/05/24	2	66.40	2	66.50	66.70	0	7,970	0.00%
2021/05/21	1	64.90	1	64.20	64.90	0	7,908	0.00%
2021/05/19	0	0.00	2	61.50	62.20	-2	7,825	-0.03%
2021/05/18	0	0.00	1	58.30	61.70	-1	7,774	-0.01%
2021/05/17	3	56.73	0	0.00	57.00	3	7,724	0.04%
2021/05/14	3	61.13	3	60.40	60.30	0	7,623	0.00%
2021/05/12	9	59.71	1	61.40	57.60	8	7,390	0.11%
2021/05/11	7	65.30	26	65.14	63.80	-19	7,200	-0.26%
2021/05/10	3	69.50	41	68.57	69.20	-38	7,016	-0.54%
2021/05/07	10	70.31	5	70.64	69.90	5	6,945	0.07%
2021/05/06	5	70.44	7	69.34	69.30	-2	6,817	-0.03%
2021/05/05	3	69.90	7	69.70	69.20	-4	6,649	-0.06%
2021/05/04	13	66.45	5	65.90	67.60	8	6,458	0.12%
2021/05/03	4	70.93	15	71.43	68.10	-11	6,366	-0.17%
2021/04/29	39	71.07	10	71.50	71.20	29	6,258	0.46%
2021/04/28	12	70.55	12	70.77	71.70	0	6,246	0.00%
2021/04/27	18	71.09	13	70.78	70.50	5	6,318	0.08%
2021/04/26	9	69.68	9	69.27	69.60	0	6,166	0.00%
2021/04/22	12	67.17	0	0.00	66.60	12	6,534	0.18%
2021/04/21	1	68.80	1	69.00	69.10	0	7,234	0.00%
2021/04/20	4	69.83	1	69.60	69.90	3	7,608	0.04%
2021/04/19	0	0.00	6	68.78	69.20	-6	7,852	-0.08%
2021/04/16	4	67.90	0	0.00	68.40	4	7,881	0.05%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/14	6	67.17	0	0.00	67.80	6	8,175	0.07%
2021/04/13	1	69.00	7	69.89	69.10	-6	8,190	-0.07%
2021/04/12	6	69.47	2	68.80	68.70	4	8,233	0.05%
2021/04/09	30	70.39	15	70.19	69.50	15	8,411	0.18%
2021/04/08	9	70.82	5	72.16	72.40	4	8,130	0.05%
2021/04/07	2	68.45	4	68.23	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	2	68.00	67.70	-2	7,634	-0.03%
2021/04/01	17	68.84	23	67.52	67.40	-6	7,628	-0.08%
2021/03/31	7	67.69	1	68.20	68.20	6	7,490	0.08%
2021/03/30	0	0.00	1	66.90	66.70	-1	7,394	-0.01%
2021/03/29	4	67.05	8	67.10	66.50	-4	7,363	-0.05%
2021/03/26	11	67.05	11	67.79	67.20	0	7,317	0.00%
2021/03/25	0	0.00	2	67.15	67.20	-2	7,256	-0.03%
2021/03/24	3	67.13	0	0.00	66.20	3	7,234	0.04%
2021/03/23	1	67.20	10	67.29	67.80	-9	7,203	-0.12%
2021/03/22	2	64.40	2	65.20	65.50	0	7,134	0.00%
2021/03/19	0	0.00	1	64.80	64.80	-1	7,195	-0.01%
2021/03/18	6	64.78	2	64.80	65.20	4	7,232	0.06%
2021/03/17	2	64.15	2	64.35	64.40	0	7,289	0.00%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	2	63.50	5	63.44	63.60	-3	7,609	-0.04%
2021/03/12	2	64.15	0	0.00	64.20	2	7,722	0.03%
2021/03/11	2	62.45	2	62.70	63.00	0	7,805	0.00%
2021/03/10	2	61.60	1	61.20	61.30	1	7,857	0.01%
2021/03/09	2	61.20	0	0.00	61.40	2	7,927	0.03%
2021/03/08	6	63.10	0	0.00	63.20	6	8,023	0.07%
2021/03/05	14	63.78	0	0.00	63.70	14	8,172	0.17%
2021/03/04	5	64.44	1	64.40	64.50	4	8,237	0.05%
2021/03/03	4	65.08	1	65.40	65.50	3	8,315	0.04%
2021/03/02	0	0.00	2	66.00	65.60	-2	8,419	-0.02%
2021/02/26	75	67.96	71	66.85	66.40	4	8,549	0.05%
2021/02/25	0	0.00	1	67.70	66.90	-1	8,558	-0.01%
2021/02/24	12	67.67	0	0.00	66.80	12	8,717	0.14%
2021/02/23	1	68.10	0	0.00	68.20	1	9,257	0.01%
2021/02/22	0	0.00	1	68.90	68.70	-1	9,584	-0.01%
2021/02/19	1	68.20	0	0.00	68.30	1	9,872	0.01%
2021/02/18	8	67.41	2	67.20	67.60	6	10,254	0.06%
2021/02/05	1	64.50	0	0.00	64.40	1	11,866	0.01%
2021/02/04	2	64.50	0	0.00	64.30	2	12,974	0.02%
2021/02/03	3	65.60	0	0.00	65.40	3	13,374	0.02%
2021/02/02	1	65.60	0	0.00	65.90	1	13,777	0.01%
2021/02/01	1	65.70	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.90	2	67.00	65.90	-1	14,457	-0.01%
2021/01/28	2	66.35	0	0.00	66.10	2	14,525	0.01%
2021/01/27	0	0.00	1	69.10	68.80	-1	14,495	-0.01%
2021/01/26	1	70.00	0	0.00	68.30	1	14,520	0.01%
2021/01/25	1	70.20	0	0.00	69.60	1	14,546	0.01%
2021/01/22	0	0.00	8	69.20	70.20	-8	14,602	-0.05%
2021/01/21	3	69.57	1	71.20	69.30	2	14,671	0.01%
2021/01/20	3	69.73	8	70.20	68.20	-5	14,673	-0.03%
2021/01/19	0	0.00	2	74.20	72.90	-2	14,604	-0.01%
2021/01/18	8	74.08	3	75.23	73.50	5	14,768	0.03%
2021/01/15	14	74.41	26	74.53	74.70	-12	14,622	-0.08%
2021/01/14	57	74.35	62	74.59	75.50	-5	14,387	-0.03%
2021/01/13	55	70.72	36	70.77	71.00	19	13,677	0.14%
2021/01/12	1	68.60	11	68.59	68.10	-10	13,374	-0.07%
2021/01/11	3	66.43	26	66.78	67.00	-23	13,214	-0.17%
2021/01/08	1	67.60	7	67.44	67.90	-6	13,389	-0.04%
2021/01/07	0	0.00	5	65.60	65.40	-5	13,648	-0.04%
2021/01/06	23	65.56	12	64.67	64.30	11	14,153	0.08%
2021/01/05	15	65.54	12	65.61	65.70	3	14,123	0.02%
2021/01/04	11	64.06	35	65.38	67.50	-24	14,245	-0.17%
2020/12/31	2	66.10	0	0.00	66.10	2	14,178	0.01%
2020/12/30	10	66.56	7	67.10	66.50	3	14,273	0.02%
2020/12/28	8	66.90	0	0.00	66.80	8	14,671	0.05%
2020/12/25	3	68.23	43	67.63	67.60	-40	14,938	-0.27%
2020/12/24	0	0.00	1	68.80	68.60	-1	15,244	-0.01%
2020/12/21	3	66.63	6	66.60	66.70	-3	16,746	-0.02%
2020/12/18	2	67.40	1	68.20	67.40	1	17,535	0.01%
2020/12/17	7	67.90	16	67.75	68.10	-9	17,866	-0.05%
2020/12/16	16	67.24	1	67.80	67.10	15	18,054	0.08%
2020/12/15	26	67.72	2	67.40	67.10	24	18,176	0.13%
2020/12/14	0.2	69.30	0	0.00	69.40	0.2	18,524	0.00%
2020/12/11	4	69.30	6	68.70	69.00	-2	18,674	-0.01%
2020/12/10	39	69.05	0	0.00	69.00	39	18,797	0.21%
2020/12/09	8	71.35	4	72.23	71.40	4	18,740	0.02%
2020/12/08	12	71.54	12	71.83	72.70	0	18,731	0.00%
2020/12/07	9	70.48	12	71.27	70.70	-3	18,804	-0.02%
2020/12/04	5	71.34	1	72.60	71.00	4	18,833	0.02%
2020/12/03	19	71.59	6	71.57	71.90	13	19,037	0.07%
2020/12/02	5	72.48	6	72.90	72.20	-1	19,184	-0.01%
2020/12/01	8	72.88	1	73.80	72.50	7	19,539	0.04%
2020/11/30	5	74.10	1	74.00	73.90	4	19,890	0.02%
2020/11/27	2	74.40	0	0.00	75.00	2	20,117	0.01%
2020/11/26	3	74.63	4	74.83	74.80	-1	20,501	0.00%
2020/11/25	4	75.43	3	74.87	74.90	1	21,382	0.00%
2020/11/24	7.4	76.48	3	76.87	76.50	4.4	21,732	0.02%
2020/11/23	0	0.00	9	76.79	77.20	-9	22,195	-0.04%
2020/11/20	11	76.76	13.2	78.21	76.50	-2.2	22,460	-0.01%
2020/11/19	6.2	76.85	6	76.87	77.00	0.2	22,771	0.00%
2020/11/18	3	75.70	28	75.01	75.60	-25	23,466	-0.11%
2020/11/17	28	74.66	31	74.26	73.90	-3	24,136	-0.01%
2020/11/16	19	76.56	5	77.12	77.30	14	25,310	0.06%
2020/11/13	117	76.63	79	77.29	74.90	38	25,493	0.15%	大買/
2020/11/12	43	74.75	44	75.26	77.00	-1	24,786	0.00%
2020/11/11	23	72.31	35	70.34	70.00	-12	24,383	-0.05%
2020/11/10	52	72.75	54	71.88	71.80	-2	25,039	-0.01%
2020/11/09	65	71.30	69	71.73	71.70	-4	25,864	-0.02%
2020/11/06	8	69.14	8	70.29	68.00	0	26,161	0.00%
2020/11/05	1	69.00	2	69.40	69.00	-1	26,226	0.00%
2020/11/04	1	67.90	0	0.00	68.40	1	26,856	0.00%
2020/11/02	2	66.40	1	66.20	66.10	1	26,996	0.00%
2020/10/30	1	67.00	5	67.70	67.30	-4	27,133	-0.01%
2020/10/29	1	66.80	6	66.50	68.00	-5	27,175	-0.02%
2020/10/28	9	68.39	30	68.50	68.10	-21	27,176	-0.08%
2020/10/27	7	70.11	6	70.30	70.10	1	27,215	0.00%
2020/10/26	44	71.52	25	71.50	70.70	19	27,195	0.07%
2020/10/23	0	0.00	1	69.90	69.60	-1	27,086	0.00%
2020/10/22	0	0.00	3	67.23	68.00	-3	27,254	-0.01%
2020/10/21	1	68.70	0	0.00	68.60	1	27,374	0.00%
2020/10/20	2	69.40	3	70.17	69.20	-1	27,694	0.00%
2020/10/19	2	69.10	4	69.88	70.40	-2	28,158	-0.01%
2020/10/16	5	68.80	25	68.67	68.10	-20	28,794	-0.07%
2020/10/15	17	71.70	78	72.56	70.00	-61	29,137	-0.21%
2020/10/14	169	72.37	106	72.58	74.50	63	28,840	0.22%	大買/大賣/
2020/10/13	23	69.56	27	69.09	69.90	-4	28,733	-0.01%
2020/10/12	127	69.46	101	69.30	69.80	26	29,228	0.09%	大買/大賣/
2020/10/08	22	68.69	54	68.23	68.00	-32	29,995	-0.11%
2020/10/07	27	69.34	1	68.90	69.20	26	30,206	0.09%
2020/10/06	6	68.75	1	67.80	68.40	5	30,579	0.02%
2020/10/05	2	67.40	7	66.49	68.00	-5	31,163	-0.02%
2020/09/30	4	65.43	12	66.44	67.10	-8	31,334	-0.03%
2020/09/29	18	66.13	9	66.32	66.40	9	31,472	0.03%
2020/09/28	7	65.26	1	64.30	65.00	6	31,283	0.02%
2020/09/25	20	67.08	31	66.41	65.20	-11	31,030	-0.04%
2020/09/24	29	69.20	32	68.78	65.30	-3	30,665	-0.01%
2020/09/23	119	71.33	96	71.79	71.00	23	30,315	0.08%	大買/
2020/09/22	62	69.43	88	69.29	68.70	-26	29,766	-0.09%
2020/09/21	46	69.30	24	69.24	68.40	22	29,502	0.07%
2020/09/18	1	68.00	9	68.08	67.30	-8	29,308	-0.03%
2020/09/17	51	68.26	46	68.03	67.60	5	29,221	0.02%
2020/09/16	5	66.82	4	66.68	66.40	1	28,932	0.00%
2020/09/15	11	65.85	3	66.27	65.30	8	28,897	0.03%
2020/09/14	0	0.00	5	64.28	64.60	-5	28,820	-0.02%
2020/09/11	5	62.82	8	62.71	62.50	-3	28,735	-0.01%
2020/09/10	31	65.98	31	64.65	64.10	0	28,654	0.00%
2020/09/09	57	64.73	42	64.04	64.20	15	28,507	0.05%
2020/09/08	4	64.68	7	64.61	65.00	-3	28,407	-0.01%
2020/09/07	7	67.44	6	67.87	66.20	1	28,177	0.00%
2020/09/04	6	67.80	7	68.29	68.10	-1	28,119	0.00%
2020/09/03	46	69.55	52	68.67	67.10	-6	27,748	-0.02%
2020/09/02	20	67.24	7	67.01	67.80	13	27,642	0.05%
2020/09/01	5	67.58	69	67.25	67.20	-64	27,412	-0.23%
2020/08/31	338	68.55	91	68.57	70.20	247	27,002	0.91%	大買/鉅額交易
2020/08/28	10	65.23	224	63.97	64.60	-214	26,195	-0.82%	大賣/鉅額交易
2020/08/27	29	68.64	94	67.89	67.40	-65	25,895	-0.25%
2020/08/26	15	68.09	23	67.84	67.70	-8	25,662	-0.03%
2020/08/25	93	67.33	95	66.92	68.50	-2	25,463	-0.01%
2020/08/24	136	65.76	243	65.12	64.70	-107	24,705	-0.43%	大買/大賣/鉅額交易
2020/08/21	89	62.40	108	61.88	63.80	-19	24,012	-0.08%	大賣/
2020/08/20	109	62.51	149	59.75	58.50	-40	23,083	-0.17%	大買/大賣/
2020/08/19	214	59.99	108	61.50	62.90	106	21,579	0.49%	大買/大賣/鉅額交易
2020/08/18	56	57.50	21	56.97	57.20	35	20,906	0.17%
2020/08/17	161	57.13	100	56.91	56.50	61	20,757	0.29%	大買/
2020/08/14	75	56.09	43	56.25	56.60	32	20,204	0.16%
2020/08/13	64	55.20	44	54.84	55.60	20	19,182	0.10%
2020/08/12	41	48.30	61.5	49.93	50.60	-20.5	18,005	-0.11%
2020/08/11	23	46.07	5	45.81	46.05	18	17,380	0.10%
2020/08/10	170	49.58	32	50.11	47.20	138	17,219	0.80%	大買/鉅額交易
2020/08/07	3	46.98	20	46.97	47.05	-17	16,564	-0.10%
2020/08/06	8	46.54	9	46.56	46.55	-1	16,500	-0.01%
2020/08/05	30	46.69	23	46.83	47.30	7	16,438	0.04%
2020/08/04	21	45.35	19	45.70	45.30	2	16,386	0.01%
2020/08/03	10	46.03	17	46.29	45.85	-7	16,611	-0.04%
2020/07/31	17	46.56	10	46.95	47.20	7	16,589	0.04%
2020/07/30	10	46.31	2	46.45	46.25	8	16,571	0.05%
2020/07/29	23	46.65	5	46.70	46.20	18	16,763	0.11%
2020/07/28	0	0.00	7	46.50	46.00	-7	16,880	-0.04%
2020/07/27	2	48.60	9	47.85	47.95	-7	16,831	-0.04%
2020/07/24	23	49.73	86	49.09	48.55	-63	16,843	-0.37%
2020/07/23	56	51.78	20	51.21	50.90	36	16,970	0.21%
2020/07/22	19	49.64	30	50.29	52.30	-11	16,677	-0.07%
2020/07/21	16	48.65	47	48.58	48.30	-31	16,103	-0.19%
2020/07/20	16	46.15	17	46.46	46.90	-1	15,716	-0.01%
2020/07/17	6	46.68	7	46.98	46.45	-1	15,672	-0.01%
2020/07/16	56	46.29	22	46.44	47.45	34	15,488	0.22%
2020/07/15	66	47.08	18	47.56	45.20	48	15,185	0.32%
2020/07/14	17	45.01	2	44.53	45.00	15	14,389	0.10%
2020/07/13	26	44.41	17	44.41	45.40	9	14,459	0.06%
2020/07/10	58	44.30	58	43.70	42.00	0	14,131	0.00%
2020/07/09	5	43.08	165	42.55	43.15	-160	13,294	-1.20%	大賣/鉅額交易
2020/07/08	0	0.00	12	42.21	42.60	-12	12,977	-0.09%
2020/07/07	2	40.68	3	40.72	40.60	-1	12,567	-0.01%
2020/07/06	55	41.48	4	41.45	41.35	51	12,500	0.41%
2020/07/03	3	41.07	6	41.30	40.85	-3	12,477	-0.02%
2020/07/02	31	42.71	30	42.58	41.85	1	12,472	0.01%
2020/07/01	60	42.59	60	42.47	42.45	0	12,266	0.00%
2020/06/30	4	41.59	6	41.51	41.75	-2	12,036	-0.02%
2020/06/24	15	41.16	11	41.00	40.95	4	11,969	0.03%
2020/06/23	2	41.68	1	41.90	41.25	1	11,948	0.01%
2020/06/22	5	41.94	3	41.70	41.25	2	11,901	0.02%
2020/06/19	11	41.72	1	41.80	41.35	10	11,909	0.08%
2020/06/18	0	0.00	12	41.41	41.40	-12	11,970	-0.10%
2020/06/17	100	41.48	1	40.85	40.95	99	12,031	0.82%
2020/06/16	2	40.58	1	40.75	40.70	1	12,087	0.01%
2020/06/12	2	38.95	281	38.70	39.30	-279	12,463	-2.24%	大賣/鉅額交易
2020/06/11	3.1	40.70	0	0.00	39.75	3.1	12,588	0.02%
2020/06/10	4	41.00	7	41.57	41.70	-3	12,541	-0.02%
2020/06/09	107	41.68	12	41.80	41.00	95	12,650	0.75%	大買/
2020/06/08	7	41.29	1	41.20	40.85	6	12,472	0.05%
2020/06/05	3	40.58	10	40.63	40.90	-7	12,897	-0.05%
2020/06/04	5	41.27	5	41.19	40.85	0	13,067	0.00%
2020/06/03	6	41.98	10	42.01	42.10	-4	13,037	-0.03%
2020/06/02	8	41.24	39	41.43	41.70	-31	12,930	-0.24%
2020/06/01	3	40.27	1	40.35	40.55	2	12,683	0.02%
2020/05/29	1	38.45	6	38.56	39.95	-5	12,475	-0.04%
2020/05/28	12	38.95	31	38.97	38.60	-19	12,399	-0.15%
2020/05/27	3	37.97	0	0.00	37.60	3	12,113	0.02%
2020/05/26	10	37.61	7	38.11	37.90	3	12,229	0.02%
2020/05/25	5	36.88	2	36.65	37.55	3	12,468	0.02%
2020/05/22	58	38.19	9	37.76	37.35	49	12,402	0.40%
2020/05/21	12	39.36	7	39.04	39.50	5	12,280	0.04%
2020/05/20	22	37.34	1	37.05	37.80	21	12,207	0.17%
2020/05/19	1	37.25	1	37.30	37.20	0	12,193	0.00%
2020/05/18	3	37.00	0	0.00	36.95	3	12,157	0.02%
2020/05/15	6	38.58	3	39.48	38.40	3	12,003	0.02%
2020/05/14	6	39.90	5	40.46	39.15	1	11,890	0.01%
2020/05/13	23	40.60	1	40.65	40.55	22	11,850	0.19%
2020/05/12	5	40.74	1	41.15	40.55	4	12,061	0.03%
2020/05/11	4	41.00	13	40.87	40.85	-9	12,049	-0.07%
2020/05/08	172	42.68	10	40.81	40.70	162	11,921	1.36%	大買/鉅額交易
2020/05/07	0	0.00	150	41.53	41.95	-150	11,597	-1.29%	大賣/鉅額交易
2020/05/06	29	41.48	22	41.70	41.50	7	11,546	0.06%
2020/05/05	5	41.97	7	42.07	42.00	-2	11,485	-0.02%
2020/05/04	24	40.81	88	41.18	41.80	-64	11,259	-0.57%
2020/04/30	20	40.78	71	40.84	40.80	-51	11,025	-0.46%
2020/04/29	6	40.41	24	40.42	40.30	-18	10,904	-0.17%
2020/04/28	24	39.74	21	40.22	39.75	3	10,784	0.03%
2020/04/27	17	38.40	9	38.58	38.65	8	10,366	0.08%
2020/04/24	6	36.94	10	37.28	37.30	-4	10,092	-0.04%
2020/04/23	11	36.90	1	36.80	36.60	10	9,900	0.10%
2020/04/22	4	36.54	4	36.31	36.95	0	9,717	0.00%
2020/04/21	15	37.20	0	0.00	35.70	15	9,526	0.16%
2020/04/20	3	37.07	5	36.54	37.50	-2	9,273	-0.02%
2020/04/17	5	35.88	12	35.70	35.25	-7	9,003	-0.08%
2020/04/16	19	35.56	23	35.32	35.10	-4	8,806	-0.05%
2020/04/15	8	33.51	18	33.54	33.75	-10	8,357	-0.12%
2020/04/14	0	0.00	4	32.59	32.60	-4	8,259	-0.05%
2020/04/13	1	32.35	2	32.18	32.10	-1	8,284	-0.01%
2020/04/10	1	31.90	4	32.01	32.15	-3	8,352	-0.04%
2020/04/09	21	31.92	2	31.80	31.75	19	8,484	0.22%
2020/04/08	8	32.44	2	32.40	32.50	6	8,949	0.07%
2020/04/07	8	32.79	4	32.83	32.80	4	8,900	0.04%
2020/04/06	22	31.01	20	30.70	31.30	2	8,739	0.02%
2020/04/01	1	30.25	1	30.25	30.25	0	8,689	0.00%
2020/03/31	0	0.00	1	30.00	30.15	-1	8,806	-0.01%
2020/03/30	16	28.56	2	29.10	29.95	14	8,808	0.16%
2020/03/27	3	30.07	17	29.32	29.00	-14	8,801	-0.16%
2020/03/26	2	29.30	1	29.10	30.10	1	8,744	0.01%
2020/03/25	2	29.43	6	30.03	29.55	-4	8,716	-0.05%
2020/03/24	0	0.00	32	29.44	29.10	-32	8,576	-0.37%
2020/03/23	15	28.64	16	28.47	28.55	-1	8,410	-0.01%
2020/03/20	35	28.40	2	27.50	28.40	33	8,459	0.39%
2020/03/19	29	27.30	30	27.01	25.85	-1	8,513	-0.01%
2020/03/18	1	28.65	7	27.81	27.50	-6	8,237	-0.07%
2020/03/17	5.5	27.31	1	27.55	27.00	4.5	8,057	0.06%
2020/03/16	50	30.18	47	30.01	28.75	3	7,850	0.04%
2020/03/13	12	29.28	1	30.40	30.20	11	7,705	0.14%
2020/03/12	33	32.67	35	32.41	32.20	-2	7,463	-0.03%
2020/03/11	19	35.79	96	36.06	34.50	-77	7,255	-1.06%
2020/03/10	85	34.35	6	32.97	35.15	79	6,764	1.17%
2020/03/09	7	34.01	30	34.13	32.45	-23	6,540	-0.35%
2020/03/06	2	33.70	9	34.37	34.45	-7	6,403	-0.11%
2020/03/05	17	34.00	14	33.95	34.10	3	6,383	0.05%
2020/03/04	7	32.74	3	32.92	32.95	4	6,317	0.06%
2020/03/03	17	33.27	0	0.00	33.00	17	6,295	0.27%
2020/03/02	5.5	32.62	2	32.85	32.55	3.5	6,250	0.06%
2020/02/27	22	34.93	23	34.85	33.00	-1	6,202	-0.02%
2020/02/26	44	35.06	52	35.05	34.80	-8	6,050	-0.13%
2020/02/25	4	33.00	10	33.34	33.60	-6	5,733	-0.10%
2020/02/24	3	32.90	0	0.00	33.00	3	5,674	0.05%
2020/02/21	3	33.83	0	0.00	33.80	3	5,650	0.05%
2020/02/20	11	35.04	1	34.50	34.45	10	5,563	0.18%
2020/02/19	4	34.94	6	34.79	34.75	-2	5,557	-0.04%
2020/02/18	1	34.70	5	34.89	34.80	-4	5,584	-0.07%
2020/02/17	2	34.55	7	34.55	34.55	-5	5,624	-0.09%
2020/02/14	7	34.95	9	34.92	34.95	-2	5,613	-0.04%
2020/02/13	59	35.89	48	35.70	35.00	11	5,576	0.20%
2020/02/12	5	33.60	6	33.83	33.80	-1	5,354	-0.02%
2020/02/11	3	33.55	1	33.55	33.55	2	5,358	0.04%
2020/02/07	5	33.31	5	33.05	33.05	0	5,485	0.00%
2020/02/06	2	34.23	2	34.05	34.00	0	5,502	0.00%
2020/02/05	2	33.40	1	33.55	33.75	1	5,462	0.02%
2020/02/04	1	33.80	1	34.00	34.00	0	5,462	0.00%
2020/02/03	1	32.05	20	31.25	32.45	-19	5,470	-0.35%
2020/01/31	14	34.42	18	33.89	34.15	-4	5,387	-0.07%
2020/01/30	13	36.23	0	0.00	36.00	13	5,441	0.24%
2020/01/20	12	39.92	0	0.00	40.00	12	5,421	0.22%
2020/01/17	5	39.75	0	0.00	39.75	5	5,642	0.09%
2020/01/16	0	0.00	5	40.10	40.00	-5	5,792	-0.09%
2020/01/15	3	39.87	27	39.93	40.00	-24	5,982	-0.40%
2020/01/14	15	40.08	6	40.07	40.10	9	6,268	0.14%
2020/01/13	12	39.62	12	39.80	39.70	0	6,312	0.00%
2020/01/10	16	39.30	0	0.00	39.15	16	6,470	0.25%
2020/01/09	1	39.50	1	39.70	39.40	0	6,519	0.00%
2020/01/06	7	39.94	0	0.00	39.90	7	7,035	0.10%
2020/01/03	11	41.26	1	41.15	41.25	10	7,078	0.14%
2020/01/02	66	43.54	69	42.96	42.75	-3	7,238	-0.04%
2019/12/27	1	41.55	10	41.55	41.35	-9	7,669	-0.12%
2019/12/26	3	42.42	11	42.37	42.00	-8	7,832	-0.10%
2019/12/23	1	41.40	0	0.00	41.25	1	7,908	0.01%
2019/12/20	0	0.00	6	41.05	41.15	-6	7,907	-0.08%
2019/12/19	1	40.10	11	40.58	40.80	-10	7,920	-0.13%
2019/12/18	2	40.25	2	40.45	40.20	0	7,939	0.00%
2019/12/17	18	40.98	6	41.51	40.50	12	8,126	0.15%
2019/12/16	1	41.00	6	40.98	41.00	-5	8,033	-0.06%
2019/12/13	3	39.23	3	39.07	39.20	0	7,981	0.00%
2019/12/12	3	40.12	0	0.00	39.90	3	8,314	0.04%
2019/12/09	0	0.00	5	40.27	40.30	-5	8,590	-0.06%
2019/12/06	5	39.90	9	40.03	39.95	-4	8,664	-0.05%
2019/12/05	0	0.00	8	39.47	39.40	-8	8,762	-0.09%
2019/12/03	0	0.00	1	38.75	39.50	-1	9,121	-0.01%
2019/12/02	7	38.81	18.1	38.78	39.00	-11.1	9,258	-0.12%
2019/11/29	4	40.06	67	40.00	39.65	-63	9,350	-0.67%
2019/11/27	8	39.99	2	39.95	39.90	6	9,802	0.06%
2019/11/26	0	0.00	7	39.95	39.95	-7	9,948	-0.07%
2019/11/25	0	0.00	3	40.37	40.05	-3	10,174	-0.03%
2019/11/22	0	0.00	2	39.90	39.70	-2	10,423	-0.02%
2019/11/21	1	39.65	1	40.00	40.05	0	10,597	0.00%
2019/11/20	7	40.17	1	40.05	40.15	6	10,987	0.05%
2019/11/19	2	40.75	0	0.00	40.75	2	11,840	0.02%
2019/11/18	14	40.76	0	0.00	40.50	14	12,219	0.11%
2019/11/14	0	0.00	5	39.90	40.10	-5	12,677	-0.04%
2019/11/13	5	40.55	0	0.00	40.50	5	12,965	0.04%
2019/11/11	2	40.80	0	0.00	40.40	2	13,830	0.01%
2019/11/08	2	40.95	4	41.44	41.55	-2	14,430	-0.01%
2019/11/07	1	40.95	30	41.30	41.05	-29	14,941	-0.19%
2019/11/06	0	0.00	13	42.30	42.00	-13	15,631	-0.08%
2019/11/05	10	42.45	2	42.65	42.75	8	15,919	0.05%
2019/11/04	4	41.75	8	42.09	41.75	-4	16,127	-0.02%
2019/11/01	4	41.24	0	0.00	41.55	4	16,260	0.02%
2019/10/31	6	41.80	0	0.00	41.70	6	16,596	0.04%
2019/10/30	20	42.34	14	42.44	42.55	6	17,041	0.04%
2019/10/29	11	42.13	20	42.10	41.95	-9	17,608	-0.05%
2019/10/28	0	0.00	6	43.53	43.10	-6	18,339	-0.03%
2019/10/25	14	44.09	14	43.68	43.35	0	18,774	0.00%
2019/10/24	4	44.05	20	43.77	44.10	-16	18,821	-0.09%
2019/10/23	23	43.38	19.1	43.36	43.00	3.9	19,290	0.02%
2019/10/22	10	43.95	38	43.78	43.70	-28	20,332	-0.14%
2019/10/21	5	43.01	0	0.00	43.15	5	20,961	0.02%
2019/10/18	9	43.34	8	43.54	43.30	1	21,070	0.00%
2019/10/17	4	42.91	12	42.96	43.05	-8	21,110	-0.04%
2019/10/16	14	43.04	11	42.79	42.75	3	21,209	0.01%
2019/10/15	24	43.20	11	43.45	42.65	13	21,148	0.06%
2019/10/14	42	43.42	9	43.48	42.90	33	21,185	0.16%
2019/10/09	6	42.25	6	42.56	42.65	0	21,276	0.00%
2019/10/08	274	42.64	3	42.73	42.40	271	21,402	1.27%	大買/鉅額交易
2019/10/07	11	43.45	21	43.54	42.45	-10	21,383	-0.05%
2019/10/04	1	41.90	2	42.20	41.85	-1	20,979	0.00%
2019/10/03	17	41.11	29	41.37	41.90	-12	21,015	-0.06%
2019/10/02	19	40.07	15	40.33	41.10	4	21,005	0.02%
2019/10/01	0	0.00	1	38.90	39.00	-1	21,123	0.00%
2019/09/27	15	38.36	6	37.88	38.00	9	21,298	0.04%
2019/09/25	6	40.59	4	40.70	40.55	2	21,920	0.01%
2019/09/24	0	0.00	4	42.10	41.10	-4	22,596	-0.02%
2019/09/23	0	0.00	1	41.45	41.45	-1	22,695	0.00%
2019/09/20	4	41.74	1	41.90	41.45	3	22,956	0.01%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/18	1	40.40	2	41.08	40.85	-1	23,695	0.00%
2019/09/17	12	40.96	211	40.70	40.70	-199	23,761	-0.84%	大賣/鉅額交易
2019/09/16	3	42.70	3	42.85	42.55	0	23,913	0.00%
2019/09/12	10	42.75	0	0.00	42.85	10	24,520	0.04%
2019/09/11	9	42.47	12	42.59	42.45	-3	25,611	-0.01%
2019/09/10	9	42.17	0	0.00	42.00	9	25,918	0.03%
2019/09/09	5	43.44	13	43.34	42.65	-8	25,965	-0.03%
2019/09/06	6	43.13	25	43.34	43.25	-19	25,997	-0.07%
2019/09/05	57	42.56	49	42.55	42.30	8	25,903	0.03%
2019/09/04	44	41.72	37	41.76	42.15	7	25,949	0.03%
2019/09/03	17	41.59	12	42.15	41.30	5	26,333	0.02%
2019/09/02	12	42.36	1	42.20	42.45	11	26,674	0.04%
2019/08/30	1	41.60	0	0.00	42.20	1	26,552	0.00%
2019/08/29	4	43.15	2	42.90	43.05	2	26,357	0.01%
2019/08/27	8	44.67	8	44.11	43.70	0	26,151	0.00%
2019/08/26	1	43.45	2	43.60	44.00	-1	26,124	0.00%
2019/08/23	19	45.13	11	45.04	44.90	8	26,066	0.03%
2019/08/22	157	45.61	126	45.59	44.85	31	25,859	0.12%	大買/大賣/
2019/08/21	17	44.23	7	44.01	44.55	10	25,391	0.04%
2019/08/20	58	44.37	14	44.25	42.80	44	25,310	0.17%
2019/08/19	1	44.05	0	0.00	43.55	1	25,354	0.00%
2019/08/16	0	0.00	1	43.90	43.45	-1	25,543	0.00%
2019/08/15	1	43.25	5	43.19	42.90	-4	25,530	-0.02%
2019/08/14	66	45.01	55	44.04	43.75	11	25,824	0.04%
2019/08/13	12	43.25	34	43.07	43.70	-22	25,797	-0.09%
2019/08/12	112	43.09	2	43.23	42.40	110	25,834	0.43%	大買/鉅額交易
2019/08/08	16	41.64	19	40.58	42.30	-3	25,657	-0.01%
2019/08/07	13	39.30	14	39.96	39.20	-1	25,226	0.00%
2019/08/06	59	37.32	63	37.85	39.05	-4	25,345	-0.02%
2019/08/05	11	39.18	0	0.00	38.90	11	25,307	0.04%
2019/08/02	18	39.18	311	39.11	39.10	-293	25,515	-1.15%	大賣/鉅額交易
2019/08/01	52	40.05	42	40.04	40.80	10	25,667	0.04%
2019/07/31	60	39.99	53	39.53	40.60	7	25,540	0.03%
2019/07/30	16.1	42.37	13	43.44	40.95	3.1	25,754	0.01%
2019/07/29	25	45.88	17	46.18	45.45	8	25,319	0.03%
2019/07/26	16	45.42	5	45.47	45.30	11	25,442	0.04%
2019/07/25	7	45.74	18	46.66	45.70	-11	25,583	-0.04%
2019/07/24	22	45.05	58	45.17	46.90	-36	25,527	-0.14%
2019/07/23	40	44.07	22	44.37	43.20	18	24,542	0.07%
2019/07/22	1	40.90	7	40.99	41.40	-6	23,868	-0.03%
2019/07/19	16	40.82	17	40.61	40.25	-1	23,885	0.00%
2019/07/18	1	40.50	4	39.95	39.85	-3	23,960	-0.01%
2019/07/17	1	40.50	2	40.75	40.80	-1	24,172	0.00%
2019/07/16	1	41.45	3	41.77	41.05	-2	24,273	-0.01%
2019/07/15	1	42.15	5	41.81	41.90	-4	25,003	-0.02%
2019/07/12	4	41.34	4	41.44	41.00	0	25,090	0.00%
2019/07/11	2	41.63	7	41.18	41.45	-5	25,498	-0.02%
2019/07/10	1	40.55	1	40.15	40.80	0	25,661	0.00%
2019/07/09	2	39.48	2	39.60	39.90	0	26,240	0.00%
2019/07/08	3	40.75	10.8	40.11	40.20	-7.8	26,796	-0.03%
2019/07/05	9	41.54	8	41.28	40.55	1	26,878	0.00%
2019/07/04	6	40.97	5	41.07	41.15	1	26,671	0.00%
2019/07/03	3	41.00	1	41.00	41.00	2	26,902	0.01%
2019/07/02	16	42.57	20	42.69	42.80	-4	26,904	-0.01%
2019/07/01	20	40.91	9.2	42.12	42.25	10.8	26,499	0.04%
2019/06/28	17	38.64	23	38.79	38.45	-6	26,440	-0.02%
2019/06/27	1	38.85	0	0.00	38.50	1	26,382	0.00%
2019/06/26	12	36.84	30	38.13	38.95	-18	26,184	-0.07%
2019/06/25	19	38.52	14	39.23	38.10	5	25,692	0.02%
2019/06/24	15	38.07	15	37.94	38.90	0	25,466	0.00%
2019/06/21	15	38.87	9	39.45	38.00	6	25,449	0.02%
2019/06/20	9	38.43	7	38.56	39.00	2	25,223	0.01%
2019/06/19	12	38.02	13	37.94	37.90	-1	25,180	0.00%
2019/06/18	4	36.09	2	36.28	35.35	2	24,982	0.01%
2019/06/17	1	35.30	0	0.00	35.60	1	24,647	0.00%
2019/06/14	0	0.00	8	35.83	35.10	-8	24,735	-0.03%
2019/06/13	3	35.90	5	35.55	35.95	-2	24,689	-0.01%
2019/06/12	15	35.51	1	35.85	35.55	14	24,771	0.06%
2019/06/11	25	36.54	31	35.61	36.15	-6	24,897	-0.02%
2019/06/10	23	35.57	43.5	34.70	35.90	-20.5	24,438	-0.08%
2019/06/06	45	32.49	44	32.46	32.80	1	24,129	0.00%
2019/06/05	46	33.15	21	33.24	32.30	25	24,125	0.10%
2019/06/04	12	32.60	5	32.70	32.45	7	24,182	0.03%
2019/06/03	41.2	33.09	43	32.80	32.70	-1.8	24,303	-0.01%
2019/05/31	19	33.59	15	33.75	33.60	4	24,420	0.02%
2019/05/30	28	32.81	40	32.56	32.55	-12	24,453	-0.05%
2019/05/29	16	32.29	11	31.63	32.30	5	24,765	0.02%
2019/05/28	138	33.06	141	32.64	32.60	-3	25,141	-0.01%	大買/大賣/
2019/05/27	55	32.24	42	32.12	32.50	13	25,170	0.05%
2019/05/24	1	33.25	0	0.00	32.20	1	25,386	0.00%
2019/05/23	71	32.43	96	32.59	32.95	-25	25,066	-0.10%
2019/05/22	6	34.83	5	34.58	34.25	1	24,779	0.00%
2019/05/21	9	34.83	4	34.99	35.60	5	24,518	0.02%
2019/05/20	8	35.02	11	35.24	34.35	-3	24,024	-0.01%
2019/05/17	4	38.00	5	36.70	36.00	-1	23,691	0.00%
2019/05/16	114	41.35	113	40.68	39.70	1	23,149	0.00%	大買/大賣/
2019/05/15	18	42.61	26	42.61	41.95	-8	22,880	-0.03%
2019/05/14	92	40.88	73	41.20	42.50	19	22,821	0.08%
2019/05/13	10	40.59	1	40.80	40.10	9	22,711	0.04%
2019/05/10	3.8	40.55	10	40.05	40.80	-6.2	22,735	-0.03%
2019/05/09	20	41.59	32	40.10	40.00	-12	22,433	-0.05%
2019/05/08	48	43.39	49	42.94	42.65	-1	21,888	0.00%
2019/05/07	50	44.85	125	44.96	42.85	-75	21,520	-0.35%	大賣/
2019/05/06	99	44.07	75	43.86	44.40	24	20,771	0.12%
2019/05/03	65	44.27	93	44.25	44.05	-28	20,311	-0.14%
2019/05/02	44	42.63	47	42.50	42.85	-3	19,694	-0.02%
2019/04/30	110	41.80	77	41.34	42.80	33	19,425	0.17%	大買/
2019/04/29	66	39.45	33	39.63	40.00	33	18,879	0.17%
2019/04/26	11	39.45	9	39.70	39.80	2	18,621	0.01%
2019/04/25	5	40.35	10	40.50	41.20	-5	18,384	-0.03%
2019/04/24	10	41.22	14	41.16	40.70	-4	18,213	-0.02%
2019/04/23	32	40.00	4	40.08	40.30	28	17,968	0.16%
2019/04/22	15	41.80	15	41.67	41.75	0	17,814	0.00%
2019/04/19	51	42.55	41	42.38	42.00	10	17,647	0.06%
2019/04/18	2	42.85	46	43.14	42.80	-44	16,714	-0.26%
2019/04/17	62	43.35	18	43.68	43.25	44	16,338	0.27%
2019/04/16	22	41.40	34	41.61	41.50	-12	15,775	-0.08%
2019/04/15	91	42.06	118	41.89	42.90	-27	15,316	-0.18%	大賣/
2019/04/12	63	38.95	26	38.65	39.15	37	14,558	0.25%
2019/04/11	5	37.00	1	37.30	37.00	4	13,796	0.03%
2019/04/10	1	36.40	5	35.95	35.80	-4	13,578	-0.03%
2019/04/09	9	37.62	9	38.05	36.00	0	13,459	0.00%
2019/04/08	13	37.30	6	36.48	36.70	7	13,052	0.05%
2019/04/03	4	36.08	7	36.25	35.70	-3	12,792	-0.02%
2019/04/02	33	36.25	18	36.66	35.50	15	12,819	0.12%
2019/04/01	4	35.04	33	34.59	34.95	-29	12,422	-0.23%
2019/03/28	0	0.00	14	33.45	34.55	-14	12,263	-0.11%
2019/03/27	10	35.18	26	34.74	34.65	-16	12,117	-0.13%
2019/03/26	10	35.28	39	35.02	34.40	-29	12,030	-0.24%
2019/03/25	61	35.20	27	35.10	35.20	34	11,929	0.29%
2019/03/22	48	36.16	74	36.10	35.20	-26	11,773	-0.22%
2019/03/21	184	35.08	148	35.24	36.45	36	11,187	0.32%	大買/大賣/
2019/03/20	56	33.09	29	33.01	33.15	27	10,221	0.26%
2019/03/19	21	33.35	19	33.21	32.60	2	10,131	0.02%
2019/03/18	0	0.00	1	32.45	32.80	-1	9,959	-0.01%
2019/03/15	1	32.45	3	32.53	32.00	-2	9,958	-0.02%
2019/03/14	107	33.65	101	33.54	33.35	6	9,769	0.06%	大買/大賣/
2019/03/13	3	32.25	3	32.72	32.90	0	9,497	0.00%
2019/03/12	11	32.38	10	32.43	32.35	1	9,430	0.01%
2019/03/11	1	32.10	0	0.00	32.75	1	9,247	0.01%
2019/03/08	8	32.53	8	32.38	32.40	0	9,305	0.00%
2019/03/07	3	32.55	1	31.95	31.70	2	9,212	0.02%
2019/03/06	3	32.73	1	33.10	32.55	2	9,038	0.02%
2019/03/05	12	33.83	44	32.76	32.50	-32	8,940	-0.36%
2019/03/04	1	34.60	6	33.98	34.60	-5	8,668	-0.06%
2019/02/27	47	33.30	52	33.31	33.65	-5	8,208	-0.06%
2019/02/26	15	32.87	2	33.30	32.65	13	7,623	0.17%
2019/02/25	31	32.06	31	31.74	32.60	0	7,160	0.00%
2019/02/22	97	29.57	93	29.76	29.65	4	6,641	0.06%
2019/02/21	0	0.00	6	29.92	29.50	-6	6,597	-0.09%
2019/02/20	0	0.00	1	30.05	29.85	-1	6,526	-0.02%
2019/02/19	2	30.00	4	30.00	30.10	-2	6,514	-0.03%
2019/02/18	14	29.94	13	30.01	30.35	1	6,402	0.02%
2019/02/15	1	29.00	9	29.14	28.95	-8	6,161	-0.13%
2019/02/14	0	0.00	4	28.95	28.70	-4	6,005	-0.07%
2019/02/13	23	28.87	20	28.70	29.10	3	5,835	0.05%
2019/02/12	5	28.40	18	27.53	27.70	-13	5,516	-0.24%
2019/01/29	5	25.10	5	24.80	24.95	0	4,714	0.00%
2019/01/25	1	25.00	0	0.00	25.05	1	4,631	0.02%
2019/01/22	1	26.05	0	0.00	25.20	1	4,570	0.02%
2019/01/21	0	0.00	2	25.40	26.10	-2	4,428	-0.05%
2019/01/14	4	26.50	3	26.52	26.20	1	4,274	0.02%
2019/01/11	0	0.00	1	26.00	26.40	-1	4,041	-0.02%
2019/01/10	1	25.60	20	25.70	25.75	-19	3,931	-0.48%
2019/01/09	58	25.71	38	25.56	25.60	20	3,900	0.51%
2019/01/08	1	26.00	0	0.00	25.75	1	3,825	0.03%
2019/01/07	0	0.00	1	25.15	25.10	-1	3,713	-0.03%
2019/01/04	0	0.00	2	24.10	24.20	-2	3,713	-0.05%
2018/12/28	0	0.00	1	25.15	25.25	-1	3,649	-0.03%
2018/12/27	0	0.00	1	25.10	24.75	-1	3,635	-0.03%
2018/12/26	6	25.16	2	24.80	24.65	4	3,569	0.11%
2018/12/25	7	25.70	7	26.20	25.50	0	3,481	0.00%
2018/12/24	10	26.13	5	25.55	26.30	5	3,306	0.15%
2018/12/20	1	23.70	25	23.73	23.45	-24	3,039	-0.79%
2018/12/19	5	24.55	6	24.71	24.25	-1	3,053	-0.03%
2018/12/18	10	24.38	10	24.57	24.30	0	3,002	0.00%
2018/12/17	48	24.80	70	24.95	24.75	-22	2,934	-0.75%
2018/12/14	25	25.10	4	24.89	25.10	21	2,794	0.75%
2018/12/11	0	0.00	1	24.55	24.10	-1	2,677	-0.04%
2018/12/10	11	24.25	0	0.00	24.55	11	2,628	0.42%
2018/12/07	1	24.40	16	23.74	24.40	-15	2,518	-0.60%
2018/12/03	7	25.03	0	0.00	24.90	7	2,341	0.30%
2018/11/28	2	22.55	2	22.55	22.50	0	2,059	0.00%
2018/11/27	0	0.00	1	21.95	22.05	-1	2,185	-0.05%
2018/11/26	0	0.00	2	21.65	21.50	-2	2,336	-0.09%
2018/11/23	3	21.30	0	0.00	21.25	3	2,359	0.13%
2018/11/22	0	0.00	2	21.75	21.60	-2	2,481	-0.08%
2018/11/21	1	21.85	0	0.00	21.85	1	2,486	0.04%
2018/11/20	1	22.05	1	22.00	22.00	0	2,474	0.00%
2018/11/19	0	0.00	1	22.20	22.80	-1	2,428	-0.04%
2018/11/16	1	21.85	0	0.00	21.90	1	2,370	0.04%
2018/11/15	2	20.83	0	0.00	20.90	2	2,274	0.09%
2018/11/13	1	20.75	0	0.00	20.80	1	2,259	0.04%
2018/11/09	1	21.05	0	0.00	21.20	1	2,321	0.04%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/30	1	20.55	0	0.00	20.60	1	2,544	0.04%
2018/10/26	0	0.00	1	20.25	20.25	-1	2,516	-0.04%
2018/10/22	0	0.00	1	21.25	21.50	-1	2,681	-0.04%
2018/10/16	0	0.00	1	22.40	22.15	-1	2,697	-0.04%
2018/10/11	4	22.95	10	22.95	22.95	-6	2,724	-0.22%
2018/10/09	1	25.45	0	0.00	25.45	1	2,708	0.04%
2018/10/08	1	25.90	0	0.00	26.15	1	2,631	0.04%
2018/10/04	4	27.40	4	27.40	27.25	0	2,592	0.00%
2018/10/02	0	0.00	3	28.00	27.95	-3	2,632	-0.11%
2018/10/01	3	27.70	1	27.85	28.05	2	2,591	0.08%
2018/09/28	1	26.95	1	27.30	27.25	0	2,561	0.00%
2018/09/27	0	0.00	3	26.77	26.75	-3	2,543	-0.12%
2018/09/19	2	27.83	0	0.00	27.75	2	2,418	0.08%
2018/09/18	2	27.70	7	27.84	27.75	-5	2,437	-0.21%
2018/09/17	6	28.28	5	28.30	28.25	1	2,443	0.04%
2018/09/12	1	27.55	0	0.00	27.60	1	2,485	0.04%
2018/09/10	2	27.15	0	0.00	27.05	2	2,687	0.07%
2018/09/07	2	28.05	0	0.00	27.70	2	2,691	0.07%
2018/09/06	2	28.28	0	0.00	28.25	2	2,696	0.07%
2018/09/04	3	28.65	0	0.00	28.85	3	2,835	0.11%
2018/08/30	0	0.00	10	28.60	28.60	-10	2,678	-0.37%
2018/08/29	10	28.50	1	28.45	28.40	9	2,701	0.33%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/15	0	0.00	3	27.05	27.00	-3	3,210	-0.09%
2018/08/13	21	28.65	0	0.00	27.70	21	3,268	0.64%
2018/08/10	0	0.00	3	29.12	29.15	-3	3,206	-0.09%
2018/08/09	3	28.75	0	0.00	28.80	3	3,120	0.10%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/01	4	29.45	4	29.49	29.30	0	3,200	0.00%
2018/07/27	2	29.15	0	0.00	29.00	2	3,150	0.06%
2018/07/26	0	0.00	1	28.75	28.80	-1	3,088	-0.03%
2018/07/24	1	27.65	0	0.00	27.65	1	3,049	0.03%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/06	0	0.00	1	26.85	27.00	-1	2,981	-0.03%
2018/07/04	1	27.85	0	0.00	27.60	1	2,968	0.03%
2018/07/02	0	0.00	2	28.58	28.40	-2	2,960	-0.07%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/27	0	0.00	1	28.85	28.65	-1	3,023	-0.03%
2018/06/26	1	28.85	1	29.00	29.00	0	3,000	0.00%
2018/06/25	10	29.94	0	0.00	29.50	10	2,989	0.33%
2018/06/22	1	29.95	0	0.00	29.80	1	2,994	0.03%
2018/06/21	0	0.00	1	29.75	30.35	-1	2,983	-0.03%
2018/06/20	3	30.48	1	30.60	29.60	2	2,984	0.07%
2018/06/19	0	0.00	10	30.00	30.20	-10	2,875	-0.35%
2018/06/15	0	0.00	70	30.78	30.65	-70	2,881	-2.43%
2018/06/14	0	0.00	4	30.75	30.60	-4	2,873	-0.14%
2018/06/13	1	31.00	0	0.00	30.50	1	2,885	0.03%
2018/06/12	10	31.60	17	31.50	31.35	-7	2,876	-0.24%
2018/06/11	17	31.11	1	31.20	31.20	16	2,812	0.57%
2018/06/08	7	32.05	16	31.89	31.65	-9	2,811	-0.32%
2018/06/07	11	31.02	4	31.35	31.35	7	2,678	0.26%
2018/06/05	4	31.15	34	31.13	31.20	-30	2,628	-1.14%
2018/06/04	47	31.93	39	32.09	31.65	8	2,549	0.31%
2018/06/01	88	30.35	95	30.23	30.30	-7	2,257	-0.31%
2018/05/31	0	0.00	30	28.80	28.85	-30	2,139	-1.40%
2018/05/30	20	28.65	9	29.00	28.90	11	2,151	0.51%
2018/05/29	0	0.00	26	28.85	28.75	-26	2,157	-1.21%
2018/05/28	0	0.00	5	29.30	29.25	-5	2,168	-0.23%
2018/05/25	61	29.67	3	29.80	29.50	58	2,242	2.59%
2018/05/23	2	29.03	0	0.00	28.85	2	2,352	0.09%
2018/05/22	1	29.15	0	0.00	29.25	1	2,352	0.04%
2018/05/18	2	28.30	1	28.30	28.30	1	2,300	0.04%
2018/05/17	3	28.15	0	0.00	28.20	3	2,331	0.13%
2018/05/16	1	28.00	1	28.20	27.90	0	2,346	0.00%
2018/05/10	0	0.00	11	28.64	28.50	-11	2,502	-0.44%
2018/05/07	5	28.05	0	0.00	28.00	5	2,537	0.20%
2018/05/03	2	26.93	5	26.85	26.85	-3	2,768	-0.11%
2018/04/26	1	27.00	0	0.00	26.10	1	2,923	0.03%
2018/04/25	1	26.05	0	0.00	26.80	1	2,926	0.03%
2018/04/24	1	26.45	0	0.00	26.25	1	2,944	0.03%
2018/04/23	1	27.30	0	0.00	27.30	1	2,950	0.03%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/18	2	27.40	0	0.00	27.35	2	3,051	0.07%
2018/04/17	28	27.80	5	28.23	27.70	23	3,112	0.74%
2018/04/16	2	28.58	0	0.00	28.35	2	3,219	0.06%
2018/04/13	6	28.78	0	0.00	28.70	6	3,268	0.18%
2018/04/12	5	28.56	0	0.00	28.60	5	3,375	0.15%
2018/04/10	1	29.00	0	0.00	28.90	1	3,501	0.03%
2018/04/09	2	28.88	1	28.85	28.85	1	3,713	0.03%
2018/04/03	2	29.00	1	29.00	29.00	1	3,846	0.03%
2018/04/02	20	29.38	5	29.40	29.30	15	4,074	0.37%
2018/03/31	14	29.56	5	29.70	29.60	9	4,185	0.22%
2018/03/30	5	30.70	0	0.00	29.90	5	4,279	0.12%
2018/03/29	1	29.20	0	0.00	29.10	1	4,356	0.02%
2018/03/26	0	0.00	2	28.95	29.10	-2	4,586	-0.04%
2018/03/23	6	29.23	3	29.20	29.00	3	4,671	0.06%
2018/03/22	32	30.40	0	0.00	30.30	32	4,828	0.66%
2018/03/21	1	30.55	0	0.00	30.50	1	4,818	0.02%
2018/03/20	30	30.35	0	0.00	30.20	30	4,910	0.61%
2018/03/19	1	30.30	1	30.60	30.35	0	5,214	0.00%
2018/03/16	3	31.10	0	0.00	30.25	3	5,265	0.06%
2018/03/12	20	29.90	0	0.00	29.80	20	5,707	0.35%
2018/03/09	10	30.20	1	30.00	29.80	9	5,995	0.15%
2018/03/08	0	0.00	115	29.61	29.70	-115	6,287	-1.83%	大賣/鉅額交易
2018/03/07	0	0.00	1	29.60	29.50	-1	6,570	-0.02%
2018/02/26	3	29.13	0	0.00	29.25	3	10,582	0.03%
2018/02/23	15	30.00	0	0.00	29.70	15	11,142	0.13%
2018/02/09	1	26.60	0	0.00	26.60	1	11,170	0.01%
2018/02/08	1	27.40	1	27.20	27.30	0	11,187	0.00%
2018/02/07	1	27.80	1	27.65	27.65	0	11,184	0.00%
2018/02/06	51	27.23	1	28.60	27.00	50	11,193	0.45%
2018/02/05	4	29.53	1	29.75	29.85	3	11,112	0.03%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/02/01	2	30.80	1	31.20	30.55	1	11,193	0.01%
2018/01/31	4	30.58	0	0.00	30.95	4	11,212	0.04%
2018/01/30	4	30.39	8	30.55	30.20	-4	11,213	-0.04%
2018/01/29	14	30.98	2	31.53	30.90	12	11,289	0.11%
2018/01/26	16	31.92	10	31.85	31.60	6	11,299	0.05%
2018/01/25	1	31.40	0	0.00	31.00	1	11,107	0.01%
2018/01/24	1	30.80	3	30.80	30.85	-2	11,031	-0.02%
2018/01/23	1	30.65	0	0.00	30.65	1	11,045	0.01%
2018/01/19	1	30.50	0	0.00	30.30	1	11,475	0.01%
2018/01/18	8	30.48	0	0.00	30.30	8	11,552	0.07%
2018/01/17	0	0.00	1	30.85	30.60	-1	11,573	-0.01%
2018/01/15	0	0.00	2	31.20	31.00	-2	11,592	-0.02%
2018/01/12	0	0.00	17	30.74	30.65	-17	11,600	-0.15%
2018/01/11	16	29.92	1	29.90	29.90	15	11,760	0.13%
2018/01/10	8	30.63	1	30.20	30.20	7	11,766	0.06%
2018/01/09	10	31.37	0	0.00	31.30	10	11,798	0.08%
2018/01/08	10	31.47	2	31.00	31.00	8	11,802	0.07%
2018/01/05	3	32.50	15	32.50	32.30	-12	11,729	-0.10%
2018/01/04	9	32.28	6	32.24	32.20	3	11,692	0.03%
2018/01/03	6	32.92	5	33.30	32.55	1	11,661	0.01%
2018/01/02	50	32.60	0	0.00	33.50	50	11,490	0.44%