奇鋐 (3017)-元大-新莊券商分點個股進出

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
577
漲跌
▲10
漲幅
+1.76%
成交量
14,823張
產業
上市電腦週邊類股
1330人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/22	31.8	585.15	40	571.13	567.00	-8.3	16,992	-0.05%
2024/04/19	67.4	646.40	49.2	638.81	630.00	18.2	16,950	0.11%
2024/04/18	32	656.56	42.8	665.89	680.00	-10.8	16,936	-0.06%
2024/04/17	30.2	630.46	20.1	632.11	638.00	10.1	16,835	0.06%
2024/04/16	30	601.03	28.3	608.98	606.00	1.7	16,828	0.01%
2024/04/15	18	622.56	12.1	624.28	616.00	5.9	16,832	0.03%
2024/04/12	22.1	612.66	32.7	621.35	628.00	-10.6	16,897	-0.06%
2024/04/11	13	562.06	42.8	584.96	584.00	-29.8	16,653	-0.18%
2024/04/10	14.3	566.29	13	561.33	555.00	1.2	16,608	0.01%
2024/04/09	15.1	578.15	24.2	574.25	577.00	-9.2	16,586	-0.06%
2024/04/08	17.2	570.50	33.7	579.95	570.00	-16.5	16,528	-0.10%
2024/04/03	37.2	549.60	26.1	547.97	546.00	11.1	16,589	0.07%
2024/04/02	30.3	541.78	15.1	537.93	533.00	15.2	16,497	0.09%
2024/04/01	29.7	558.72	20.1	559.25	554.00	9.5	16,476	0.06%
2024/03/29	27.2	548.72	23.3	546.99	546.00	4	16,382	0.02%
2024/03/28	24.2	528.43	35.1	531.04	542.00	-10.8	16,272	-0.07%
2024/03/27	14.1	536.06	10	535.40	534.00	4.1	16,176	0.03%
2024/03/26	15.5	551.69	17.7	552.31	541.00	-2.2	16,093	-0.01%
2024/03/25	8	583.75	8.1	583.77	583.00	-0.1	15,929	0.00%
2024/03/22	17.1	586.13	15.1	587.31	589.00	2	15,868	0.01%
2024/03/21	12	584.93	20.4	586.28	585.00	-8.4	15,767	-0.05%
2024/03/20	36.2	574.99	29.1	574.35	567.00	7.1	15,677	0.05%
2024/03/19	39.8	589.93	24.2	591.01	569.00	15.7	15,465	0.10%
2024/03/18	18.2	616.31	10.6	618.30	623.00	7.6	15,226	0.05%
2024/03/15	21.3	579.08	48.3	588.90	599.00	-27	15,013	-0.18%
2024/03/14	31.8	560.26	6	561.65	556.00	25.8	14,674	0.18%
2024/03/13	59.6	641.18	28.2	623.53	617.00	31.4	14,414	0.22%
2024/03/12	31.2	617.98	51.5	631.89	643.00	-20.2	13,964	-0.15%
2024/03/11	29.1	599.38	32.1	593.34	585.00	-3	13,651	-0.02%
2024/03/08	38.4	591.44	30.1	589.99	574.00	8.3	13,426	0.06%
2024/03/07	49.8	622.12	33.4	606.64	599.00	16.5	13,269	0.12%
2024/03/06	31.2	615.20	29.2	624.21	630.00	2	12,946	0.02%
2024/03/05	22.2	568.20	20.2	570.04	585.00	2	12,713	0.02%
2024/03/04	28	553.40	33.2	556.98	554.00	-5.1	12,560	-0.04%
2024/03/01	29.1	540.77	35.1	540.79	539.00	-6.1	12,472	-0.05%
2024/02/29	37.3	525.01	43.7	528.75	532.00	-6.4	12,399	-0.05%
2024/02/27	28.1	504.76	32.5	509.69	508.00	-4.4	12,167	-0.04%
2024/02/26	9.2	494.38	10.1	498.90	500.00	-0.8	12,143	-0.01%
2024/02/23	26.8	506.71	17.3	502.98	498.50	9.5	12,107	0.08%
2024/02/22	23.1	521.21	31.3	523.21	520.00	-8.3	12,045	-0.07%
2024/02/21	8.3	489.46	11.1	492.43	495.00	-2.7	12,019	-0.02%
2024/02/20	14.3	481.51	15	483.00	483.00	-0.7	11,975	-0.01%
2024/02/19	29.4	504.21	21.2	492.50	486.00	8.2	11,954	0.07%
2024/02/16	31.5	523.23	15.3	508.82	510.00	16.2	12,023	0.13%
2024/02/15	11.1	520.13	11.1	531.75	534.00	0	12,017	0.00%
2024/02/05	20.2	488.04	25	483.82	485.50	-4.9	11,947	-0.04%
2024/02/02	29	475.25	21.2	477.29	478.00	7.8	11,799	0.07%
2024/02/01	39.2	445.38	42.4	451.36	457.50	-3.3	11,601	-0.03%
2024/01/31	19.1	420.54	12.1	425.22	425.50	7	11,272	0.06%
2024/01/30	40	423.28	47.1	415.67	429.50	-7.1	11,110	-0.06%
2024/01/29	34	389.49	34	386.30	390.50	0	10,854	0.00%
2024/01/26	9.1	382.92	14.2	383.52	386.00	-5.1	10,868	-0.05%
2024/01/25	32.1	388.57	34	390.94	389.50	-1.9	10,898	-0.02%
2024/01/24	23.1	385.85	25.7	387.58	387.50	-2.6	10,774	-0.02%
2024/01/23	21	383.21	22.3	383.33	386.50	-1.3	10,805	-0.01%
2024/01/22	38	373.20	78.3	372.92	380.50	-40.3	10,603	-0.38%
2024/01/19	20	345.37	28	344.25	346.00	-8	10,366	-0.08%
2024/01/18	42.4	343.87	27	341.77	334.50	15.4	10,347	0.15%
2024/01/17	25	348.18	25.4	350.37	343.50	-0.4	10,285	0.00%
2024/01/16	18	341.30	33	339.18	343.00	-15	10,244	-0.15%
2024/01/15	23.3	339.07	4.3	337.80	334.00	19	10,224	0.19%
2024/01/12	17.3	350.79	39.3	352.54	350.00	-22	10,164	-0.22%
2024/01/11	8	340.75	31	337.69	346.50	-23	9,909	-0.23%
2024/01/10	7	322.29	33.2	325.84	329.00	-26.2	9,844	-0.27%
2024/01/09	16	310.78	13.1	313.00	315.00	2.9	9,708	0.03%
2024/01/08	31.5	305.77	7.2	308.33	301.50	24.3	9,633	0.25%
2024/01/05	13	322.31	14	323.14	323.50	-1	9,475	-0.01%
2024/01/04	3.1	321.12	4	321.88	319.00	-0.9	9,564	-0.01%
2024/01/03	20.2	329.51	9.1	327.04	329.00	11.1	9,628	0.12%
2024/01/02	8.1	331.74	8.5	335.06	329.50	-0.4	9,615	0.00%
2023/12/29	7.2	332.47	29.3	332.39	336.50	-22.1	9,631	-0.23%
2023/12/28	21.1	323.67	31.3	321.64	318.00	-10.2	9,477	-0.11%
2023/12/27	20.7	322.69	34.4	324.96	324.50	-13.7	9,478	-0.14%
2023/12/26	1	308.00	1	306.50	311.00	0	9,542	0.00%
2023/12/25	12.1	309.74	12	309.17	309.50	0.1	9,822	0.00%
2023/12/22	15.1	305.77	19.1	306.22	307.00	-4	9,954	-0.04%
2023/12/21	4.2	298.12	2	298.00	301.50	2.2	10,189	0.02%
2023/12/20	5	300.00	7	300.79	299.50	-2	10,278	-0.02%
2023/12/19	4.6	296.95	0	0.00	302.50	4.6	10,483	0.04%
2023/12/18	3	298.83	3	301.00	299.50	0	10,603	0.00%
2023/12/15	8	300.44	9	300.89	298.00	-1	10,803	-0.01%
2023/12/14	5	308.38	7	309.29	306.00	-2	10,986	-0.02%
2023/12/13	11.1	304.22	9.3	303.22	300.50	1.8	11,067	0.02%
2023/12/12	4	309.13	6.3	307.92	306.50	-2.3	11,063	-0.02%
2023/12/11	2	307.50	4.5	307.67	308.00	-2.5	11,153	-0.02%
2023/12/08	11.4	306.32	9.2	305.56	304.50	2.2	11,191	0.02%
2023/12/07	13	297.93	15.1	300.64	301.50	-2.1	11,204	-0.02%
2023/12/06	11.1	298.16	16	296.66	296.50	-4.9	11,269	-0.04%
2023/12/05	9.4	284.31	4	285.25	286.00	5.4	11,267	0.05%
2023/12/04	19.8	294.09	15	290.40	290.50	4.8	11,225	0.04%
2023/12/01	12.3	303.57	4	303.00	302.50	8.3	11,216	0.07%
2023/11/30	8	302.25	8	305.44	308.00	0	11,223	0.00%
2023/11/29	24.1	301.68	18	304.67	301.00	6.1	11,179	0.05%
2023/11/28	10	298.65	8	300.06	300.50	2	11,199	0.02%
2023/11/27	25.2	306.51	18	301.86	298.00	7.2	11,295	0.06%
2023/11/24	2	321.00	3.3	323.00	322.50	-1.3	11,225	-0.01%
2023/11/22	9	326.07	9	325.94	327.00	0	11,240	0.00%
2023/11/21	16	331.94	33	330.08	327.00	-17	11,394	-0.15%
2023/11/20	19	327.18	23.1	325.26	329.50	-4.1	11,601	-0.04%
2023/11/17	10.1	315.90	11	318.59	318.00	-0.9	11,533	-0.01%
2023/11/16	39	314.33	29.3	315.58	316.00	9.7	11,591	0.08%
2023/11/15	55.4	326.87	38	324.70	313.50	17.4	11,587	0.15%
2023/11/14	23.1	325.76	32.1	327.86	325.00	-9	11,556	-0.08%
2023/11/13	11	314.32	14	316.57	318.50	-3	11,586	-0.03%
2023/11/10	12.1	314.67	11.1	316.27	314.50	1	11,647	0.01%
2023/11/09	9	317.11	7	317.50	316.50	2	11,745	0.02%
2023/11/08	21.1	316.25	13	315.69	313.00	8.1	11,836	0.07%
2023/11/07	6	310.08	7	311.79	311.00	-1	11,949	-0.01%
2023/11/06	16	306.78	21	309.93	315.00	-5	12,182	-0.04%
2023/11/03	11.2	299.20	8	300.13	297.00	3.2	12,505	0.03%
2023/11/02	6	297.17	12	298.29	299.50	-6	12,747	-0.05%
2023/11/01	16	284.25	14	285.36	285.50	2	13,055	0.02%
2023/10/31	30	298.70	24	286.33	283.50	6	13,293	0.05%
2023/10/30	14	300.75	16.1	300.41	298.50	-2.1	13,521	-0.02%
2023/10/27	38	298.91	20	297.90	296.50	18	13,680	0.13%
2023/10/26	30	304.65	19.5	303.78	301.50	10.5	13,925	0.08%
2023/10/25	21	315.05	21.4	315.07	313.00	-0.4	14,064	0.00%
2023/10/24	26.1	311.82	26.1	313.50	318.00	0	14,224	0.00%
2023/10/23	15.2	302.54	21	301.02	297.00	-5.8	14,195	-0.04%
2023/10/20	7.1	305.92	6	303.05	308.50	1.1	14,432	0.01%
2023/10/19	14.1	294.04	14	296.61	299.00	0.1	14,621	0.00%
2023/10/18	18.2	307.85	62.4	301.09	294.00	-44.3	14,918	-0.30%
2023/10/17	16.1	325.64	21	322.29	319.50	-4.9	15,011	-0.03%
2023/10/16	21	328.81	18	327.03	325.50	3	15,049	0.02%
2023/10/13	14.3	339.47	28	337.63	337.00	-13.7	15,194	-0.09%
2023/10/12	41	343.93	26.1	343.56	342.00	14.9	15,286	0.10%
2023/10/11	26	346.31	22.2	337.54	336.50	3.8	15,413	0.02%
2023/10/06	11	346.55	16.3	348.00	348.50	-5.3	15,690	-0.03%
2023/10/05	14	346.64	40.5	346.10	344.00	-26.5	15,923	-0.17%
2023/10/04	17.1	333.84	14.3	340.99	345.00	2.8	15,976	0.02%
2023/10/03	25.8	343.84	25	342.96	340.00	0.8	15,965	0.01%
2023/10/02	25.6	344.72	28.2	345.21	342.50	-2.6	16,091	-0.02%
2023/09/28	82	334.45	48.4	335.92	341.00	33.6	16,017	0.21%
2023/09/27	22	313.64	22.1	316.69	321.00	0	15,898	0.00%
2023/09/26	33.1	313.71	37	315.50	313.50	-3.9	15,995	-0.02%
2023/09/25	25	299.42	28	298.39	297.00	-3	16,091	-0.02%
2023/09/22	29	287.76	44	291.09	297.50	-15	16,369	-0.09%
2023/09/21	51.5	274.26	21.2	277.21	280.00	30.3	16,169	0.19%
2023/09/20	42	283.77	29	284.91	281.00	13	16,119	0.08%
2023/09/19	35.3	287.19	45.1	280.13	278.00	-9.8	16,033	-0.06%
2023/09/18	25	301.92	17	297.03	293.50	8	15,942	0.05%
2023/09/15	12.1	316.41	15	318.23	320.00	-2.9	15,953	-0.02%
2023/09/14	15.2	315.54	28	313.75	318.00	-12.8	16,122	-0.08%
2023/09/13	42	301.75	32	302.83	304.00	10	16,333	0.06%
2023/09/12	19.2	305.52	19	306.53	306.00	0.2	16,622	0.00%
2023/09/11	36.1	320.01	32.1	316.60	311.50	4	16,910	0.02%
2023/09/08	25.6	341.40	22.3	338.68	337.00	3.3	16,934	0.02%
2023/09/07	27	339.39	27	340.48	342.00	0	17,183	0.00%
2023/09/06	54	341.95	50.1	342.39	343.50	3.9	17,207	0.02%
2023/09/05	20.3	327.15	20	329.28	330.50	0.3	17,309	0.00%
2023/09/04	14.1	328.46	13	328.54	328.50	1.1	17,401	0.01%
2023/09/01	18.4	330.91	18	329.69	329.00	0.4	17,523	0.00%
2023/08/31	22.2	326.25	27.1	332.15	334.50	-4.9	17,651	-0.03%
2023/08/30	28.1	340.45	32.1	340.89	335.50	-4	17,734	-0.02%
2023/08/29	40.2	338.34	30	340.57	335.00	10.2	17,933	0.06%
2023/08/28	29.5	345.80	27.4	341.20	338.50	2.1	18,015	0.01%
2023/08/25	20.9	359.46	11	355.86	354.00	9.9	18,063	0.06%
2023/08/24	38.4	379.45	46.8	386.99	387.00	-8.4	17,950	-0.05%
2023/08/23	17	359.91	20	358.08	356.00	-3	17,909	-0.02%
2023/08/22	10	359.55	11	355.82	350.50	-1	18,218	-0.01%
2023/08/21	13	352.69	14	354.54	353.50	-1	18,518	-0.01%
2023/08/18	27.3	357.33	28	358.41	352.00	-0.7	18,472	0.00%
2023/08/17	28.1	353.46	25	358.46	363.00	3.1	18,342	0.02%
2023/08/16	14	345.11	14	345.82	350.00	0	18,270	0.00%
2023/08/15	13	340.85	32.1	340.03	343.50	-19.1	18,323	-0.10%
2023/08/14	24	316.56	27	320.20	319.00	-3	18,425	-0.02%
2023/08/11	68.1	317.43	58.1	317.02	321.00	10	18,409	0.05%
2023/08/10	38.3	329.23	18	338.37	314.50	20.2	18,368	0.11%
2023/08/09	86.3	359.44	78.2	356.09	349.00	8	18,241	0.04%
2023/08/08	39.1	353.33	44.5	356.40	358.00	-5.4	17,976	-0.03%
2023/08/07	76.3	349.69	77.1	351.76	349.50	-0.8	17,883	0.00%
2023/08/04	34.1	335.50	46.2	333.64	338.00	-12.1	17,657	-0.07%
2023/08/02	40.3	327.23	35.1	323.23	315.50	5.2	17,537	0.03%
2023/08/01	20	320.63	25	326.08	328.00	-5	17,424	-0.03%
2023/07/31	36.2	347.18	26.5	329.79	322.00	9.7	17,773	0.05%
2023/07/28	20.2	342.39	24	348.13	352.00	-3.8	17,986	-0.02%
2023/07/27	47	351.89	37	348.83	340.00	10	17,903	0.06%
2023/07/26	41	345.45	49.3	342.71	343.50	-8.2	17,910	-0.05%
2023/07/25	41.2	354.66	43	350.48	340.50	-1.9	17,963	-0.01%
2023/07/24	61	347.36	43.6	345.67	344.00	17.4	17,926	0.10%
2023/07/21	23.1	314.64	38.6	328.75	339.00	-15.5	17,679	-0.09%
2023/07/20	32.7	304.80	34	308.04	308.50	-1.3	17,321	-0.01%
2023/07/19	25	291.26	13.7	292.21	291.50	11.3	17,096	0.07%
2023/07/18	22.3	288.62	35.5	291.72	293.00	-13.2	17,121	-0.08%
2023/07/17	36.5	283.80	19	285.87	285.00	17.5	17,009	0.10%
2023/07/14	27.3	294.35	37	295.62	293.50	-9.7	16,859	-0.06%
2023/07/13	48.8	301.56	78.3	294.68	288.00	-29.5	16,774	-0.18%
2023/07/12	48.2	291.53	45	289.17	287.50	3.2	16,420	0.02%
2023/07/11	30.3	282.22	31	282.34	283.50	-0.7	16,252	0.00%
2023/07/10	30.1	273.90	41.2	275.70	273.00	-11.1	16,127	-0.07%
2023/07/07	40	274.16	28.5	271.17	270.00	11.5	16,187	0.07%
2023/07/06	39	275.55	19.6	274.66	273.50	19.4	16,032	0.12%
2023/07/05	47.1	283.11	27	281.57	280.50	20.1	15,958	0.13%
2023/07/04	39.2	288.97	34	293.46	292.00	5.2	15,805	0.03%
2023/07/03	62	289.28	54	291.88	293.00	8	15,627	0.05%
2023/06/30	5	262.11	18.1	264.94	271.00	-13.1	15,257	-0.09%
2023/06/29	17	244.94	11	245.46	246.50	6	14,969	0.04%
2023/06/28	8	241.56	6	241.67	241.50	2	15,263	0.01%
2023/06/27	23	242.43	28.1	237.43	235.00	-5.1	15,506	-0.03%
2023/06/26	19.2	245.23	18	246.86	250.00	1.1	15,806	0.01%
2023/06/21	12	250.00	10.1	249.92	249.50	1.9	15,760	0.01%
2023/06/20	24.1	252.86	20	252.60	252.00	4.1	16,021	0.03%
2023/06/19	38.1	251.22	39	253.21	254.50	-0.9	16,419	-0.01%
2023/06/16	22.1	241.74	30.1	246.22	247.00	-8	16,302	-0.05%
2023/06/15	35.2	232.75	49.2	234.86	237.00	-14.1	16,089	-0.09%
2023/06/14	9.1	220.60	16.5	221.61	224.00	-7.5	15,750	-0.05%
2023/06/13	40.1	216.92	56.1	218.36	219.50	-16	15,654	-0.10%
2023/06/12	17	205.09	11	206.55	205.50	6	15,370	0.04%
2023/06/09	26	209.19	38	207.62	209.50	-12	15,293	-0.08%
2023/06/08	25	202.40	14	201.25	200.50	11	15,073	0.07%
2023/06/07	11.1	206.10	16.1	207.15	208.00	-5	14,973	-0.03%
2023/06/06	24.1	202.34	24	203.17	203.50	0.1	14,812	0.00%
2023/06/05	37.3	198.20	32.2	199.44	200.00	5.2	14,614	0.04%
2023/06/02	32.3	203.82	25.1	203.51	202.00	7.2	14,364	0.05%
2023/06/01	9	204.23	24.2	204.54	207.00	-15.2	14,049	-0.11%
2023/05/31	20.1	198.88	8	198.13	197.50	12.1	13,851	0.09%
2023/05/30	18.1	201.89	14.3	201.43	201.50	3.9	13,707	0.03%
2023/05/29	31.3	208.60	21.1	207.39	206.00	10.2	13,717	0.07%
2023/05/26	25.1	203.63	40.4	206.70	208.00	-15.3	13,795	-0.11%
2023/05/25	41.2	196.75	47.3	197.48	197.50	-6.2	13,401	-0.05%
2023/05/24	4	182.00	7	184.71	187.00	-3	12,993	-0.02%
2023/05/23	17	182.29	10	183.10	182.50	7	12,930	0.05%
2023/05/22	17	182.15	12.3	183.61	182.50	4.7	12,861	0.04%
2023/05/19	19.1	182.15	29	184.83	184.00	-9.9	12,758	-0.08%
2023/05/18	42.1	182.01	28.3	184.14	186.00	13.8	12,576	0.11%
2023/05/17	30.1	178.55	33	178.38	178.00	-2.9	12,319	-0.02%
2023/05/16	16.3	174.71	16	176.44	175.50	0.3	12,170	0.00%
2023/05/15	17	170.56	15	170.87	171.00	2	11,977	0.02%
2023/05/12	11	171.09	10	176.50	177.50	1	11,896	0.01%
2023/05/11	11.1	175.86	11	175.41	174.50	0.1	11,760	0.00%
2023/05/10	15	178.03	10.2	178.96	178.50	4.8	11,609	0.04%
2023/05/09	24	182.13	37.3	181.67	183.00	-13.3	11,432	-0.12%
2023/05/08	58.1	182.34	20.2	181.81	181.50	37.9	11,312	0.33%
2023/05/05	31.5	178.53	33.2	179.30	181.00	-1.7	11,073	-0.02%
2023/05/04	9.3	172.81	38	175.59	175.50	-28.7	10,617	-0.27%
2023/05/03	4.3	165.12	4	163.87	163.00	0.2	10,134	0.00%
2023/05/02	7.2	162.96	35.1	161.67	166.00	-28	10,026	-0.28%
2023/04/28	9.3	153.79	9.2	155.08	157.50	0.1	9,717	0.00%
2023/04/27	11	150.86	25.9	151.15	153.50	-14.9	9,459	-0.16%
2023/04/26	1.2	142.28	20	142.80	146.00	-18.8	9,136	-0.21%
2023/04/25	4.2	141.22	6	140.09	141.50	-1.9	9,007	-0.02%
2023/04/24	5	145.10	7	145.14	144.00	-2	8,916	-0.02%
2023/04/21	19	143.76	2.7	143.23	143.00	16.3	8,814	0.18%
2023/04/20	35.2	146.55	43.1	147.62	147.50	-7.9	8,651	-0.09%
2023/04/19	1	152.00	11	150.55	151.00	-10	8,530	-0.12%
2023/04/18	15.3	156.47	80	151.25	152.50	-64.7	8,516	-0.76%
2023/04/17	0.1	158.50	2	157.75	156.00	-1.9	8,347	-0.02%
2023/04/14	1.2	154.33	7.3	153.25	153.00	-6.1	8,208	-0.07%
2023/04/13	5.3	149.54	0.2	148.17	149.50	5.1	8,043	0.06%
2023/04/12	5	154.60	11	154.95	154.50	-6	7,957	-0.08%
2023/04/11	2.1	149.96	13	151.65	149.50	-10.9	7,732	-0.14%
2023/04/10	23.3	146.00	19	148.39	148.50	4.3	7,604	0.06%
2023/04/07	1	143.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	2.1	141.57	1	143.00	142.00	1.1	7,388	0.01%
2023/03/31	2	141.00	3	141.50	141.00	-1	7,282	-0.01%
2023/03/30	5	142.80	6	143.25	142.00	-1	7,269	-0.01%
2023/03/29	60	144.43	59	142.14	142.50	1	7,205	0.01%
2023/03/28	64	143.15	30.1	142.39	142.00	33.9	6,912	0.49%
2023/03/27	61.1	144.64	45.2	148.11	148.50	15.9	6,662	0.24%
2023/03/24	6	141.08	14	138.79	142.50	-8	6,298	-0.13%
2023/03/23	35	138.19	35.1	139.37	138.50	-0.1	6,175	0.00%
2023/03/22	93	131.31	106	132.64	136.50	-13	5,757	-0.23%	大賣/
2023/03/21	27	126.28	49.7	124.68	126.50	-22.7	5,149	-0.44%
2023/03/20	15	120.13	46	121.37	119.00	-31	4,971	-0.62%
2023/03/17	8	116.00	10.1	116.25	115.50	-2.1	4,812	-0.04%
2023/03/16	10.1	115.91	20	116.05	115.00	-9.9	4,838	-0.20%
2023/03/15	5	114.60	25	114.66	114.50	-20	5,047	-0.40%
2023/03/14	10.1	110.47	0	0.00	109.50	10.1	5,272	0.19%
2023/03/13	18	112.36	1	112.00	112.50	17	5,747	0.30%
2023/03/10	11	114.00	1	115.95	113.50	10	5,772	0.17%
2023/03/09	6	117.50	1	117.50	117.50	5	5,772	0.09%
2023/03/08	0	122.00	1	119.00	119.00	-1	5,795	-0.02%
2023/03/07	26	118.40	10	121.00	118.00	16	5,778	0.28%
2023/03/06	10	119.50	5	119.50	119.50	5	5,804	0.09%
2023/03/03	24	119.42	8	119.63	118.50	16	5,809	0.28%
2023/03/02	1	118.50	6	119.00	119.00	-5	5,902	-0.08%
2023/03/01	2	117.50	0.3	117.08	119.00	1.7	6,022	0.03%
2023/02/24	18.4	121.34	56	121.96	120.50	-37.7	6,042	-0.62%
2023/02/23	0	0.00	13	116.62	116.50	-13	5,673	-0.23%
2023/02/22	16	112.72	3	114.00	115.00	13	5,678	0.23%
2023/02/21	4	115.13	2	114.50	115.00	2	5,652	0.04%
2023/02/20	1	112.50	0	0.00	114.50	1	5,686	0.02%
2023/02/17	3	115.33	1.2	115.00	114.50	1.8	5,774	0.03%
2023/02/16	3	115.50	0	0.00	117.50	3	5,924	0.05%
2023/02/15	2	115.75	3.1	115.45	115.00	-1.1	5,991	-0.02%
2023/02/14	1	115.50	13	116.81	115.50	-12	5,955	-0.20%
2023/02/13	2	116.00	15	116.80	117.50	-13	5,961	-0.22%
2023/02/10	7	116.86	28	116.69	115.50	-21	5,934	-0.35%
2023/02/09	28.1	116.18	26	116.19	116.00	2.1	5,894	0.04%
2023/02/08	5.2	114.81	34.2	114.41	115.00	-28.9	5,839	-0.50%
2023/02/07	0	0.00	12	110.13	110.50	-12	5,763	-0.21%
2023/02/06	9	109.89	20	110.53	111.50	-11	5,778	-0.19%
2023/02/03	10	112.30	13	112.42	112.00	-3	5,698	-0.05%
2023/02/02	7.1	109.64	15	109.40	112.00	-7.9	5,683	-0.14%
2023/02/01	26.1	105.23	17	106.74	107.50	9.1	5,661	0.16%
2023/01/31	34	107.10	2	106.50	106.00	32	5,633	0.57%
2023/01/30	17	109.18	1	110.00	109.50	16	5,610	0.29%
2023/01/17	1	107.50	2	108.50	108.50	-1	5,685	-0.02%
2023/01/16	1	106.51	1	107.99	107.50	0	5,740	0.00%
2023/01/13	3	107.50	1	107.00	107.00	2	5,815	0.03%
2023/01/12	0	110.00	0	0.00	109.50	0	5,908	0.00%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	9	108.50	9	109.50	109.50	0	6,087	0.00%
2023/01/09	37	110.30	1	109.50	110.50	36	6,199	0.58%
2023/01/06	3.3	107.15	14	106.71	107.50	-10.7	6,241	-0.17%
2023/01/05	3	108.67	0	0.00	108.50	3	6,307	0.05%
2023/01/04	1	113.00	1	112.00	112.00	0	6,428	0.00%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	1	111.00	1	112.00	112.00	0	6,705	0.00%
2022/12/29	10	107.50	15	108.43	110.00	-5	6,950	-0.07%
2022/12/28	2	109.00	0	0.00	108.50	2	7,231	0.03%
2022/12/26	10	109.50	10	111.00	111.50	0	7,356	0.00%
2022/12/23	7	110.50	17	110.71	111.00	-10	7,421	-0.13%
2022/12/22	0	0.00	8	112.56	113.00	-8	7,479	-0.11%
2022/12/21	17.4	110.80	13	109.00	109.00	4.4	7,492	0.06%
2022/12/20	4	112.50	66	111.00	111.50	-62	7,465	-0.83%
2022/12/19	49	111.86	8	111.25	112.00	41	7,423	0.55%
2022/12/16	3	116.33	17	115.91	115.00	-14	7,354	-0.19%
2022/12/15	3	116.50	8	117.25	116.50	-5	7,274	-0.07%
2022/12/14	5	115.70	7	115.57	116.00	-2	7,307	-0.03%
2022/12/13	8	114.69	10	114.40	114.00	-2	7,378	-0.03%
2022/12/12	17	114.24	5	113.50	114.50	12	7,364	0.16%
2022/12/09	84	114.68	19	115.16	115.50	65	7,331	0.89%
2022/12/08	24	111.81	19.1	112.34	113.50	4.9	7,301	0.07%
2022/12/07	27	114.43	3.1	122.52	112.50	24	7,291	0.33%
2022/12/06	16.1	125.93	24.1	124.63	124.00	-8	7,067	-0.11%
2022/12/05	12.1	118.11	84	124.13	127.00	-71.9	6,830	-1.05%
2022/12/02	22	115.27	14	115.71	115.50	8	6,412	0.12%
2022/12/01	4	114.75	23	114.93	114.50	-19	6,418	-0.30%
2022/11/30	4	112.50	1	113.50	113.00	3	6,380	0.05%
2022/11/28	1	112.00	2	111.75	111.50	-1	6,341	-0.02%
2022/11/25	4	110.13	6	109.83	109.00	-2	6,329	-0.03%
2022/11/24	8	110.69	9.1	110.22	111.00	-1.1	6,331	-0.02%
2022/11/23	4.1	109.49	99	108.88	110.00	-94.9	6,288	-1.51%
2022/11/22	10	106.85	98	107.45	106.00	-88	6,203	-1.42%
2022/11/21	8	103.50	23	103.85	104.00	-15	6,102	-0.25%
2022/11/18	148	104.58	6	104.25	102.00	142	6,164	2.30%	大買/鉅額交易
2022/11/17	4	103.00	6	102.17	103.00	-2	6,154	-0.03%
2022/11/16	5	102.20	6	102.33	102.00	-1	6,146	-0.02%
2022/11/15	39	102.06	9.4	101.38	102.00	29.6	6,109	0.48%
2022/11/14	33.4	105.73	6	106.17	104.50	27.4	6,180	0.44%
2022/11/11	21.1	109.62	24	110.15	110.00	-3	6,032	-0.05%
2022/11/10	4	105.88	6	106.25	106.00	-2	5,932	-0.03%
2022/11/09	2	108.75	0	0.00	108.00	2	6,009	0.03%
2022/11/08	1	109.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	60	106.47	66	107.98	107.50	-6	6,090	-0.10%
2022/11/04	3	105.83	15	105.13	106.00	-12	6,176	-0.19%
2022/11/03	2	105.50	10	105.85	106.50	-8	6,505	-0.12%
2022/11/02	10	103.90	5	104.10	104.00	5	6,677	0.07%
2022/11/01	11	102.32	6	102.25	102.50	5	6,835	0.07%
2022/10/31	2	102.25	3	103.33	102.00	-1	7,005	-0.01%
2022/10/28	1	102.50	6	101.33	101.00	-5	7,098	-0.07%
2022/10/27	16	97.29	27	97.49	99.90	-11	7,025	-0.16%
2022/10/26	34	93.19	23	94.10	93.60	11	6,961	0.16%
2022/10/25	17	94.69	11	94.45	94.50	6	7,021	0.09%
2022/10/24	6	97.27	53	97.69	96.30	-47	7,034	-0.67%
2022/10/21	57	97.14	22	97.21	95.40	35	7,232	0.48%
2022/10/20	23	97.93	14	99.06	98.80	9	7,298	0.12%
2022/10/19	3	101.67	3	102.67	100.50	0	7,443	0.00%
2022/10/18	11	100.95	19	103.63	101.50	-8	7,728	-0.10%
2022/10/17	28	100.75	11	100.95	101.50	17	7,676	0.22%
2022/10/14	5	106.90	15	107.77	105.00	-10	7,668	-0.13%
2022/10/13	42	104.42	8	105.00	103.50	34	7,679	0.44%
2022/10/12	6	102.75	9	106.61	107.00	-3	7,677	-0.04%
2022/10/11	8	104.94	85	105.00	104.00	-77	7,667	-1.00%
2022/10/07	47	112.51	9	110.83	110.50	38	7,651	0.50%
2022/10/06	50	116.11	12	115.46	116.00	38	7,630	0.50%
2022/10/05	39	117.67	50.4	119.89	119.50	-11.4	7,570	-0.15%
2022/10/04	0	0.00	4	112.75	114.00	-4	7,428	-0.05%
2022/10/03	12	108.29	8	108.31	108.00	4	7,618	0.05%
2022/09/30	20	106.00	22	107.91	111.50	-2	7,715	-0.03%
2022/09/29	61.4	109.74	18	108.86	108.00	43.4	7,874	0.55%
2022/09/28	22	113.09	40	110.71	109.00	-18	7,978	-0.23%
2022/09/27	16	113.19	32	114.64	116.00	-16	7,948	-0.20%
2022/09/26	10	111.85	0	0.00	111.00	10	8,022	0.12%
2022/09/23	4	115.75	50	116.73	115.50	-46	8,156	-0.56%
2022/09/22	8	114.88	3	115.17	115.00	5	8,172	0.06%
2022/09/21	6	117.33	43	117.43	116.00	-37	8,174	-0.45%
2022/09/20	12	116.04	19	116.37	117.00	-7	8,159	-0.09%
2022/09/16	4	113.75	40	113.89	113.50	-36	8,157	-0.44%
2022/09/15	10	113.65	8	113.63	113.50	2	8,205	0.02%
2022/09/14	23	109.39	24	111.04	113.50	-1	8,289	-0.01%
2022/09/13	23	113.65	16	114.34	113.00	7	8,435	0.08%
2022/09/12	2	110.00	23	111.85	112.00	-21	8,485	-0.25%
2022/09/08	16	105.28	26	107.58	107.50	-10	8,486	-0.12%
2022/09/07	2	105.50	23	103.96	105.50	-21	8,494	-0.25%
2022/09/06	6	104.00	0	0.00	102.00	6	8,492	0.07%
2022/09/05	5	104.00	10	103.40	103.50	-5	8,586	-0.06%
2022/09/02	23	105.87	8	105.50	105.50	15	8,634	0.17%
2022/09/01	16	106.72	3	105.00	105.50	13	8,692	0.15%
2022/08/31	0	0.00	2	108.50	108.50	-2	8,743	-0.02%
2022/08/30	16	107.59	16	108.72	107.50	0	8,780	0.00%
2022/08/29	37	108.45	15.3	108.62	108.00	21.8	8,954	0.24%
2022/08/26	56.3	111.92	28	112.55	113.00	28.3	8,986	0.31%
2022/08/25	24.3	112.98	7	115.07	112.00	17.3	8,989	0.19%
2022/08/24	6	117.08	1	118.50	117.00	5	8,989	0.06%
2022/08/23	2	117.50	20	117.50	117.50	-18	9,067	-0.20%
2022/08/22	13	115.31	20	116.65	117.00	-7	9,174	-0.08%
2022/08/19	77.3	117.14	12	117.25	117.00	65.3	9,415	0.69%
2022/08/18	14	119.64	1	119.00	119.50	13	9,735	0.13%
2022/08/17	25	118.64	3	119.33	119.00	22	10,238	0.21%
2022/08/16	23	119.04	8	118.69	119.00	15	10,639	0.14%
2022/08/15	5	119.20	8	119.25	119.50	-3	10,651	-0.03%
2022/08/12	20	113.60	35	116.23	117.50	-15	10,695	-0.14%
2022/08/11	14	113.21	0	0.00	114.50	14	10,707	0.13%
2022/08/10	109.5	113.78	9	114.17	112.50	100.5	10,693	0.94%	大買/
2022/08/09	13	119.54	20	119.05	119.00	-7	10,339	-0.07%
2022/08/08	16	114.84	31	116.92	118.00	-15	10,169	-0.15%
2022/08/05	12	111.75	3	111.83	112.50	9	10,008	0.09%
2022/08/04	0	0.00	3.1	113.59	113.00	-3.1	9,857	-0.03%
2022/08/03	3	114.50	3	114.00	115.00	0	9,804	0.00%
2022/08/02	1	114.50	3	113.34	115.00	-2	9,884	-0.02%
2022/08/01	18	117.94	14	115.86	115.50	4	9,904	0.04%
2022/07/29	6	117.92	6	117.75	118.00	0	9,828	0.00%
2022/07/28	3	116.00	16.2	115.98	117.00	-13.2	9,825	-0.13%
2022/07/27	2	114.75	12	114.92	116.00	-10	9,627	-0.10%
2022/07/26	17	113.12	25	113.78	114.00	-8	9,545	-0.08%
2022/07/25	8.1	109.73	59	110.51	112.50	-50.9	9,366	-0.54%
2022/07/22	1	104.00	3	104.00	104.50	-2	9,081	-0.02%
2022/07/21	4	103.50	13	104.54	105.50	-9	9,142	-0.10%
2022/07/20	5	106.50	4	104.88	105.00	1	9,118	0.01%
2022/07/19	3	105.33	89.1	104.43	105.00	-86.1	9,191	-0.94%
2022/07/18	0	0.00	78	103.87	104.00	-78	9,222	-0.85%
2022/07/15	9	100.00	4	100.63	101.00	5	9,329	0.05%
2022/07/14	2	98.11	43	99.87	101.00	-41	9,371	-0.44%
2022/07/13	23	98.52	16	98.29	96.80	7	9,530	0.07%
2022/07/12	129	95.38	38.3	96.77	96.00	90.7	9,385	0.97%	大買/
2022/07/11	66.3	96.79	38	97.81	98.40	28.3	9,361	0.30%
2022/07/08	66	92.06	51	94.46	96.10	15	9,174	0.16%
2022/07/07	78	82.26	28	84.19	87.40	50	9,072	0.55%
2022/07/06	11	85.96	36	84.21	82.60	-25	8,964	-0.28%
2022/07/05	8	85.41	32	84.93	87.20	-24	9,052	-0.27%
2022/07/04	23	86.36	11	85.85	85.30	12	9,143	0.13%
2022/07/01	21	90.48	32	88.76	86.90	-11	9,169	-0.12%
2022/06/30	7	93.79	1	94.40	93.10	6	9,079	0.07%
2022/06/29	1.1	96.83	4	96.40	97.10	-2.9	9,182	-0.03%
2022/06/28	7	99.94	12	99.48	98.60	-5	9,461	-0.05%
2022/06/27	12	98.18	20	100.42	99.90	-8	10,427	-0.08%
2022/06/24	21	94.40	83	94.79	95.40	-62	10,640	-0.58%
2022/06/23	11	94.05	11	94.58	93.90	0	10,989	0.00%
2022/06/22	58	95.87	20	93.99	92.60	38	11,371	0.33%
2022/06/21	45.1	97.33	25	97.93	98.10	20.1	11,436	0.18%
2022/06/20	39	100.27	24	100.48	98.00	15	11,817	0.13%
2022/06/17	32	103.25	34	103.79	103.00	-2	12,397	-0.02%
2022/06/16	19.1	107.16	62	108.53	103.50	-42.9	12,956	-0.33%
2022/06/15	9	107.39	8	106.38	106.00	1	13,337	0.01%
2022/06/14	15	107.67	20	106.98	108.00	-5	13,563	-0.04%
2022/06/13	14.1	102.97	13	104.08	106.00	1.1	13,810	0.01%
2022/06/10	15	104.43	2	104.50	105.00	13	14,157	0.09%
2022/06/09	27	105.65	2	105.00	105.00	25	14,408	0.17%
2022/06/08	9	107.78	2	107.50	107.50	7	14,810	0.05%
2022/06/07	121	107.21	12.1	106.33	108.00	109	15,523	0.70%	大買/鉅額交易
2022/06/06	13	111.61	7	110.71	111.00	6	15,767	0.04%
2022/06/02	5	113.20	4.1	113.62	112.00	0.9	16,055	0.01%
2022/06/01	12	112.42	8	113.38	112.50	4	16,225	0.02%
2022/05/31	5	112.69	5	113.20	113.00	0	16,439	0.00%
2022/05/30	9	113.78	10.2	114.12	114.50	-1.2	16,554	-0.01%
2022/05/27	37.2	114.79	16.1	114.88	113.50	21.1	16,680	0.13%
2022/05/26	28	118.32	14	117.54	117.00	14	16,551	0.08%
2022/05/25	65.2	116.99	176.3	116.67	118.00	-111.1	16,330	-0.68%	大賣/鉅額交易
2022/05/24	42.1	112.59	69	113.14	109.00	-26.9	16,110	-0.17%
2022/05/23	4.2	110.95	11	111.77	112.00	-6.8	16,307	-0.04%
2022/05/20	12	110.58	6	112.58	109.50	6	16,605	0.04%
2022/05/19	5	108.80	18	110.61	111.00	-13	16,725	-0.08%
2022/05/18	0.2	109.00	99	108.87	109.00	-98.8	17,036	-0.58%
2022/05/17	2	105.00	15	105.17	105.00	-13	17,376	-0.07%
2022/05/16	12	104.75	1	105.00	104.50	11	17,465	0.06%
2022/05/13	10	104.30	12	104.50	105.00	-2	17,601	-0.01%
2022/05/12	7	102.43	8	103.44	102.00	-1	17,747	-0.01%
2022/05/11	83.1	103.95	104	103.09	103.50	-21	18,072	-0.12%	大賣/
2022/05/10	11	100.14	50	104.70	105.50	-39	18,149	-0.21%
2022/05/09	40.1	102.48	2	101.50	101.00	38.1	18,376	0.21%
2022/05/06	52	105.02	16	106.00	105.50	36	18,654	0.19%
2022/05/05	5	108.60	58	108.37	108.00	-53	18,938	-0.28%
2022/05/04	42	105.35	21	104.83	105.00	21	19,012	0.11%
2022/05/03	92	106.82	106	105.97	106.00	-14	19,277	-0.07%	大賣/
2022/04/29	26	105.90	6	105.67	104.50	20	19,729	0.10%
2022/04/28	12	101.79	14	102.93	103.50	-2	20,507	-0.01%
2022/04/27	26	98.83	25	100.22	104.00	1	21,072	0.00%
2022/04/26	26	105.67	2	106.00	103.00	24	21,428	0.11%
2022/04/25	28	104.14	25	106.02	105.00	3	21,669	0.01%
2022/04/22	22	109.09	9	109.06	107.00	13	21,647	0.06%
2022/04/21	16	112.31	48	112.07	113.50	-32	21,616	-0.15%
2022/04/20	10	107.75	8	108.31	107.50	2	21,379	0.01%
2022/04/19	10	107.40	12	109.46	106.00	-2	21,257	-0.01%
2022/04/18	6	105.08	7	104.36	103.50	-1	20,999	0.00%
2022/04/15	62	105.14	33	106.27	104.50	29	20,972	0.14%
2022/04/14	5	106.30	10.1	107.75	108.00	-5.1	20,931	-0.02%
2022/04/13	12	106.00	19	106.37	105.50	-7	20,946	-0.03%
2022/04/12	41	106.48	29	108.24	105.50	12	20,977	0.06%
2022/04/11	52	108.56	15	107.30	106.50	37	20,947	0.18%
2022/04/08	28	111.39	22	112.20	112.00	6	20,789	0.03%
2022/04/07	9	113.83	13.1	113.69	111.00	-4.1	20,651	-0.02%
2022/04/06	34	112.68	27.1	113.59	113.00	7	20,526	0.03%
2022/04/01	14	114.04	7.4	114.27	114.50	6.6	20,440	0.03%
2022/03/31	56.1	118.20	27	118.02	116.50	29.1	20,269	0.14%
2022/03/30	74.2	120.76	87	122.51	117.00	-12.9	19,995	-0.06%
2022/03/29	44	118.00	28	117.95	116.50	16	19,004	0.08%
2022/03/28	12	116.63	18.1	117.57	119.00	-6.1	18,706	-0.03%
2022/03/25	22	114.02	25	115.42	117.00	-3	18,350	-0.02%
2022/03/24	18	112.14	11	113.86	111.50	7	17,934	0.04%
2022/03/23	71	116.80	63	117.87	115.00	8	17,788	0.05%
2022/03/22	42	115.63	192	116.27	118.00	-150	17,269	-0.87%	大賣/鉅額交易
2022/03/21	45	110.11	293	112.03	112.50	-248	16,587	-1.50%	大賣/鉅額交易
2022/03/18	71	105.53	33	108.24	110.00	38	15,987	0.24%
2022/03/17	66	106.11	9	106.72	106.50	57	15,551	0.37%
2022/03/16	71	106.35	60	106.90	106.00	11	15,400	0.07%
2022/03/15	304	110.40	38.1	110.06	106.00	266	15,788	1.68%	大買/鉅額交易
2022/03/14	48	120.93	138.3	119.87	117.00	-90.3	15,461	-0.58%	大賣/
2022/03/11	69.5	122.24	85	122.72	122.50	-15.6	15,218	-0.10%
2022/03/10	103.3	120.05	203	122.49	119.50	-99.7	14,819	-0.67%	大買/大賣/
2022/03/09	29	109.22	261	112.86	116.00	-232	14,134	-1.64%	大賣/鉅額交易
2022/03/08	119	106.48	139	109.39	105.50	-20	13,742	-0.15%	大買/大賣/
2022/03/07	130	106.64	12	106.79	105.50	118	13,508	0.87%	大買/鉅額交易
2022/03/04	36	113.42	221	114.54	113.00	-185	13,440	-1.38%	大賣/鉅額交易
2022/03/03	48	111.24	74	111.77	112.00	-26	13,288	-0.20%
2022/03/02	155	108.33	36.1	110.53	108.50	118.9	13,178	0.90%	大買/鉅額交易
2022/03/01	51	110.71	38	111.51	111.00	13	13,077	0.10%
2022/02/25	103	111.92	28	111.13	110.00	75	13,177	0.57%	大買/
2022/02/24	27	112.89	36	113.50	113.00	-9	13,279	-0.07%
2022/02/23	85	115.15	81	114.78	114.50	4	13,465	0.03%
2022/02/22	31	109.19	46	110.59	110.00	-15	13,330	-0.11%
2022/02/21	100	110.62	20	110.60	110.00	80	13,121	0.61%
2022/02/18	173	110.72	13	112.00	114.00	160	12,934	1.24%	大買/鉅額交易
2022/02/17	225	111.02	64	110.03	112.50	161	12,625	1.28%	大買/鉅額交易
2022/02/16	68	103.40	13	104.77	103.00	55	12,365	0.44%
2022/02/15	6	105.50	10.1	103.89	103.00	-4.1	12,811	-0.03%
2022/02/14	22	106.36	15.2	106.19	105.50	6.8	13,044	0.05%
2022/02/11	38.2	106.82	82.2	107.38	106.00	-44	13,289	-0.33%
2022/02/10	48	102.94	23	104.93	104.00	25	13,683	0.18%
2022/02/09	14	104.04	20	104.83	106.00	-6	13,551	-0.04%
2022/02/08	36.2	97.10	80.3	98.62	101.50	-44.1	13,291	-0.33%
2022/02/07	62	93.60	82	94.23	95.40	-20	12,990	-0.15%
2022/01/26	106	91.81	32	92.23	92.80	74	12,748	0.58%	大買/
2022/01/25	169	94.38	150	92.94	92.30	19	12,853	0.15%	大買/大賣/
2022/01/24	102	95.42	86	95.60	95.00	16	12,721	0.13%	大買/
2022/01/21	56	98.96	71.3	99.75	99.20	-15.3	12,384	-0.12%
2022/01/20	87.4	96.52	87	96.24	98.00	0.3	11,863	0.00%
2022/01/19	58	94.86	485.5	93.66	95.70	-427.5	11,540	-3.70%	大賣/鉅額交易
2022/01/18	122.2	90.34	154.1	91.36	91.20	-32	11,474	-0.28%	大買/大賣/
2022/01/17	18.2	87.44	123	87.87	89.20	-104.9	11,991	-0.87%	大賣/鉅額交易
2022/01/14	92	82.98	45	83.20	83.90	47	13,041	0.36%
2022/01/13	14	86.28	7	86.49	86.10	7	13,178	0.05%
2022/01/12	14	86.44	6	86.98	87.00	8	13,220	0.06%
2022/01/11	2	86.80	18	88.09	86.90	-16	13,280	-0.12%
2022/01/10	0	0.00	13	87.42	87.40	-13	13,273	-0.10%
2022/01/07	29	86.94	3	86.73	86.30	26	13,285	0.20%
2022/01/06	23	88.15	13	88.64	89.50	10	13,263	0.08%
2022/01/05	1	89.20	25	89.79	90.20	-24	13,306	-0.18%
2022/01/04	223	90.03	21.1	90.21	88.80	201.9	13,290	1.52%	大買/鉅額交易
2022/01/03	18	89.08	33	89.80	89.00	-15	13,260	-0.11%
2021/12/30	3	88.00	3	88.20	88.20	0	13,268	0.00%
2021/12/29	5	87.94	35	88.83	88.70	-30	13,371	-0.22%
2021/12/28	4	87.73	32	88.16	87.70	-28	13,504	-0.21%
2021/12/27	21	87.57	23	87.82	87.50	-2	13,660	-0.01%
2021/12/24	8	87.61	30	88.17	87.70	-22	13,957	-0.16%
2021/12/23	15	87.25	24.5	87.38	87.00	-9.5	14,098	-0.07%
2021/12/22	1	86.60	5	86.80	87.10	-4	14,289	-0.03%
2021/12/21	20	85.38	21.3	85.81	86.00	-1.3	14,801	-0.01%
2021/12/20	33	85.68	9	85.37	85.10	24	15,089	0.16%
2021/12/17	46	87.46	9	87.21	86.90	37	15,701	0.24%
2021/12/16	13	87.98	41	88.60	89.20	-28	16,278	-0.17%
2021/12/15	35	86.61	12	86.82	86.70	23	16,645	0.14%
2021/12/14	70	87.46	12	86.90	87.00	58	16,959	0.34%
2021/12/13	28	87.58	49	88.73	89.10	-21	17,018	-0.12%
2021/12/10	62	87.84	16	88.69	87.80	46	16,987	0.27%
2021/12/09	113	91.08	96.1	93.18	88.70	17	16,870	0.10%	大買/
2021/12/08	12	88.55	19.3	88.90	89.30	-7.3	16,151	-0.05%
2021/12/07	18	87.84	9	87.81	87.60	9	16,191	0.06%
2021/12/06	8	88.39	27	88.75	89.20	-19	16,177	-0.12%
2021/12/03	9	87.77	54	87.97	87.70	-45	16,217	-0.28%
2021/12/02	52	86.93	17	87.31	86.00	35	16,447	0.21%
2021/12/01	18	88.33	33	88.76	88.50	-15	16,551	-0.09%
2021/11/30	38	87.43	100	88.15	88.40	-62	16,673	-0.37%
2021/11/29	34	83.63	86	85.62	86.50	-52	16,724	-0.31%
2021/11/26	32	84.64	17	85.41	85.40	15	16,819	0.09%
2021/11/25	125.2	85.70	18	85.96	85.80	107.2	16,717	0.64%	大買/鉅額交易
2021/11/24	61	87.73	11	88.69	87.30	50	16,584	0.30%
2021/11/23	53	89.07	62	89.82	89.50	-9	16,358	-0.06%
2021/11/22	104	88.49	165.1	88.73	88.40	-61.1	15,994	-0.38%	大買/大賣/
2021/11/19	40.1	87.64	193.1	86.71	87.60	-153	15,509	-0.99%	大賣/鉅額交易
2021/11/18	88	83.75	112	84.36	83.50	-24	15,085	-0.16%	大賣/
2021/11/17	15	81.55	47	82.45	82.50	-32	14,939	-0.21%
2021/11/16	51	81.31	18	81.78	82.00	33	14,907	0.22%
2021/11/15	222	81.58	150	81.44	81.20	72	14,880	0.48%	大買/大賣/
2021/11/12	196.4	83.61	13	82.22	81.50	183.4	14,743	1.24%	大買/鉅額交易
2021/11/11	23	88.70	37	89.73	89.40	-14	14,245	-0.10%
2021/11/10	33	87.29	40.2	87.71	88.40	-7.2	14,017	-0.05%
2021/11/09	43	85.46	166.9	84.32	87.50	-123.9	13,647	-0.91%	大賣/鉅額交易
2021/11/08	25.5	80.09	11.1	80.94	80.40	14.4	12,955	0.11%
2021/11/05	15	79.42	19	80.57	80.90	-4	13,030	-0.03%
2021/11/04	40.4	80.60	15	80.17	80.10	25.4	13,254	0.19%
2021/11/03	20	80.11	28	81.01	81.30	-8	13,560	-0.06%
2021/11/02	91.1	81.55	62	82.44	80.20	29.1	13,624	0.21%
2021/11/01	43.1	82.60	11	83.13	82.20	32.1	13,410	0.24%
2021/10/29	34	81.71	43.8	82.27	82.90	-9.8	13,341	-0.07%
2021/10/28	110	82.27	100	82.90	81.00	10	13,297	0.08%	大買/
2021/10/27	74	81.13	42	81.17	82.10	32	13,022	0.25%
2021/10/26	169	81.47	96	81.80	82.10	73	12,753	0.57%	大買/
2021/10/25	85.1	84.47	66	84.71	84.30	19.1	12,388	0.15%
2021/10/22	69	83.35	290.2	82.44	85.00	-221.1	11,636	-1.90%	大賣/鉅額交易
2021/10/21	48	77.26	88	78.07	77.30	-40	10,514	-0.38%
2021/10/20	17	75.69	1	76.20	75.50	16	10,320	0.16%
2021/10/19	5	75.14	45	75.07	75.60	-40	10,344	-0.39%
2021/10/18	16	72.76	1	72.40	73.10	15	10,344	0.15%
2021/10/15	0	0.00	8	72.98	72.90	-8	10,439	-0.08%
2021/10/14	7	71.60	9	72.40	71.40	-2	10,632	-0.02%
2021/10/13	46	73.05	36	73.07	71.80	10	10,700	0.09%
2021/10/12	24.1	73.88	7	75.34	73.00	17.1	10,765	0.16%
2021/10/08	3.1	76.06	3	76.60	75.90	0.1	10,816	0.00%
2021/10/07	3	75.73	45	75.59	76.50	-42	10,886	-0.39%
2021/10/06	37.1	74.27	33	75.71	73.80	4.1	11,078	0.04%
2021/10/05	29	72.51	35	73.24	75.60	-6	11,232	-0.05%
2021/10/04	43	74.12	29.1	75.34	73.60	14	11,267	0.12%
2021/10/01	102.1	75.34	21	74.07	73.60	81.1	11,609	0.70%	大買/
2021/09/30	52	78.90	23	79.20	79.20	29	11,868	0.24%
2021/09/29	46	79.10	28	79.78	79.00	18	11,895	0.15%
2021/09/28	64	81.63	21.4	82.18	79.80	42.6	11,976	0.36%
2021/09/27	40.3	84.23	57	84.62	84.30	-16.7	11,730	-0.14%
2021/09/24	41.1	83.38	39.6	83.98	83.70	1.5	11,591	0.01%
2021/09/23	40.4	80.90	147.4	82.09	83.30	-107	11,156	-0.96%	大賣/鉅額交易
2021/09/22	51.2	79.61	66.1	79.35	79.80	-14.9	10,860	-0.14%
2021/09/17	21.3	77.88	110.1	77.98	78.80	-88.8	10,794	-0.82%	大賣/
2021/09/16	6.1	75.87	95	75.25	76.30	-89	10,785	-0.82%
2021/09/15	8	74.01	2	74.00	73.90	6	11,133	0.05%
2021/09/14	1	74.80	4	74.98	74.70	-3	11,581	-0.03%
2021/09/13	13	74.79	6	75.62	74.30	7	12,616	0.06%
2021/09/10	50	75.34	37	76.02	75.30	13	13,771	0.09%
2021/09/09	26.2	73.68	48.2	74.90	75.10	-22	14,436	-0.15%
2021/09/08	39	74.14	28	74.90	73.50	11	14,454	0.08%
2021/09/07	61	76.59	55.2	77.47	76.60	5.8	14,388	0.04%
2021/09/06	29	75.94	106.2	76.34	76.40	-77.2	14,153	-0.55%	大賣/
2021/09/03	61	75.93	58.6	76.09	75.30	2.5	14,045	0.02%
2021/09/02	29	74.49	32.1	74.77	74.90	-3.1	14,085	-0.02%
2021/09/01	22.1	72.37	109.1	72.77	73.10	-87	14,587	-0.60%	大賣/
2021/08/31	1	69.30	0	0.00	69.50	1	15,460	0.01%
2021/08/30	17	68.69	18	69.13	69.70	-1	15,755	-0.01%
2021/08/27	8.5	68.82	7	69.57	69.00	1.5	15,842	0.01%
2021/08/26	12	70.06	0	0.00	69.80	12	15,894	0.08%
2021/08/25	31	70.29	13	70.56	70.50	18	16,004	0.11%
2021/08/24	33	70.02	9	70.37	69.80	24	16,100	0.15%
2021/08/23	24	72.05	84	72.19	72.40	-60	16,291	-0.37%
2021/08/20	110.1	70.36	62	70.61	70.90	48.1	16,409	0.29%	大買/
2021/08/19	59	70.81	6	70.58	69.80	53	16,604	0.32%
2021/08/18	2	68.75	21	69.59	70.70	-19	16,603	-0.11%
2021/08/17	32	68.70	16	67.76	67.80	16	16,693	0.10%
2021/08/16	38.2	69.44	22	68.57	69.50	16.2	16,721	0.10%
2021/08/13	13.1	71.53	8	72.11	71.00	5.1	16,674	0.03%
2021/08/12	10	72.70	12	73.04	72.50	-2	16,647	-0.01%
2021/08/11	27	73.07	32	73.41	72.30	-5	16,658	-0.03%
2021/08/10	103.1	73.90	8	74.36	73.00	95.1	16,637	0.57%	大買/
2021/08/09	152.3	77.49	66	79.78	76.80	86.3	16,444	0.52%	大買/
2021/08/06	44	78.30	53	78.69	79.40	-9	16,208	-0.06%
2021/08/05	6	76.52	1	76.70	76.80	5	16,215	0.03%
2021/08/04	5	78.04	8	78.60	77.80	-3	16,376	-0.02%
2021/08/03	15	75.89	36	76.83	77.70	-21	16,493	-0.13%
2021/08/02	13.1	74.20	0	0.00	75.00	13.1	16,477	0.08%
2021/07/30	4.1	74.37	3	75.20	75.20	1.1	16,684	0.01%
2021/07/29	11	74.30	12	74.38	74.90	-1	16,839	-0.01%
2021/07/28	28	72.21	14	74.64	74.80	14	17,040	0.08%
2021/07/27	3	75.47	9	75.93	75.10	-6	17,077	-0.04%
2021/07/26	10	75.78	6	75.90	75.60	4	17,193	0.02%
2021/07/23	4	75.00	3	75.17	74.80	1	17,292	0.01%
2021/07/22	7.1	75.45	5	75.98	75.00	2.1	17,352	0.01%
2021/07/21	26	75.53	29	76.25	74.60	-3	17,580	-0.02%
2021/07/20	59	75.40	13	74.35	75.30	46	17,663	0.26%
2021/07/19	38	78.41	11	77.97	77.70	27	17,492	0.15%
2021/07/16	6	79.08	12	79.43	79.30	-6	17,445	-0.03%
2021/07/15	39.1	79.31	10	79.82	79.10	29.1	17,289	0.17%
2021/07/14	30.5	79.91	36	80.50	80.50	-5.5	17,237	-0.03%
2021/07/13	68	80.74	100	80.87	79.80	-32	17,153	-0.19%
2021/07/12	73	79.16	18.4	78.69	79.00	54.6	16,887	0.32%
2021/07/09	52	80.63	111	81.15	80.40	-59	16,634	-0.35%	大賣/
2021/07/08	124.5	83.53	140.9	82.89	82.70	-16.5	16,545	-0.10%	大買/大賣/
2021/07/07	76	79.58	298	81.70	82.10	-222	16,131	-1.38%	大賣/鉅額交易
2021/07/06	14	77.81	3	77.77	77.60	11	15,659	0.07%
2021/07/05	49	79.76	33	80.48	79.00	16	15,786	0.10%
2021/07/02	61.2	78.53	32	78.85	78.70	29.2	15,915	0.18%
2021/07/01	35	79.93	31.5	80.87	79.50	3.5	15,787	0.02%
2021/06/30	38	80.06	25	80.98	80.70	13	15,668	0.08%
2021/06/29	164	80.37	30	81.57	81.00	134	15,594	0.86%	大買/鉅額交易
2021/06/28	57	80.62	38	81.57	81.10	19	15,419	0.12%
2021/06/25	133	81.02	43	80.90	80.70	90	15,092	0.60%	大買/
2021/06/24	46	83.32	74	84.36	82.30	-28	14,843	-0.19%
2021/06/23	80	82.26	40	83.27	82.00	40	14,480	0.28%
2021/06/22	112	83.33	295.2	83.32	82.00	-183.2	14,077	-1.30%	大買/大賣/鉅額交易
2021/06/21	143.1	79.66	275.2	79.52	82.00	-132	13,136	-1.00%	大買/大賣/鉅額交易
2021/06/18	65	75.07	410.4	75.47	77.20	-345.4	12,122	-2.85%	大賣/鉅額交易
2021/06/17	18	69.60	18	70.21	70.70	0	11,358	0.00%
2021/06/16	20	70.21	7.1	71.27	69.90	12.9	11,289	0.11%
2021/06/15	48	70.16	21	70.57	70.90	27	11,253	0.24%
2021/06/11	37	71.21	77	71.02	70.30	-40	11,191	-0.36%
2021/06/10	109	70.93	35	71.47	71.60	74	11,122	0.67%	大買/
2021/06/09	170.1	72.68	14	71.99	71.10	156.1	10,849	1.44%	大買/鉅額交易
2021/06/08	48.1	75.57	231.3	76.43	75.20	-183.3	10,195	-1.80%	大賣/鉅額交易
2021/06/07	94	72.91	112	72.69	72.00	-18	9,144	-0.20%	大賣/
2021/06/04	119	72.37	26	71.70	70.30	93	8,890	1.05%	大買/
2021/06/03	11	71.95	12	72.27	72.70	-1	8,864	-0.01%
2021/06/02	79	71.46	78	72.08	71.60	1	8,812	0.01%
2021/06/01	83	72.84	34	72.99	72.40	49	8,693	0.56%
2021/05/31	48	73.20	53	73.35	73.40	-5	8,592	-0.06%
2021/05/28	36	71.09	63	71.64	71.60	-27	8,360	-0.32%
2021/05/27	33	70.24	88	70.60	70.30	-55	8,232	-0.67%
2021/05/26	10	68.56	6	68.68	68.60	4	8,139	0.05%
2021/05/25	86	67.86	93	67.98	68.00	-7	8,104	-0.09%
2021/05/24	46	66.28	49.2	65.81	66.70	-3.2	7,970	-0.04%
2021/05/21	78	63.10	89.5	63.87	64.90	-11.5	7,908	-0.15%
2021/05/20	15	61.43	15	61.87	60.90	0	7,816	0.00%
2021/05/19	17	61.15	16	61.68	62.20	1	7,825	0.01%
2021/05/18	6	60.88	235.3	61.24	61.70	-229.3	7,774	-2.95%	大賣/鉅額交易
2021/05/17	76.1	57.27	30	57.62	57.00	46.1	7,724	0.60%
2021/05/14	14	59.47	80.2	61.51	60.30	-66.2	7,623	-0.87%
2021/05/13	27	54.84	60	56.11	58.30	-33	7,523	-0.44%
2021/05/12	56	59.43	8	58.43	57.60	48	7,390	0.65%
2021/05/11	117	64.84	28	64.46	63.80	89	7,200	1.24%	大買/
2021/05/10	211	69.29	14.2	69.12	69.20	196.8	7,016	2.80%	大買/鉅額交易
2021/05/07	74.1	69.67	46	71.01	69.90	28.1	6,945	0.40%
2021/05/06	11	69.73	34	70.51	69.30	-23	6,817	-0.34%
2021/05/05	98	68.85	82	70.21	69.20	16	6,649	0.24%
2021/05/04	72	66.93	31	65.98	67.60	41	6,458	0.63%
2021/05/03	22	69.56	21	71.75	68.10	1	6,366	0.02%
2021/04/29	88	71.12	33	71.16	71.20	55	6,258	0.88%
2021/04/28	38	70.68	32	70.87	71.70	6	6,246	0.10%
2021/04/27	52	70.96	78.2	71.16	70.50	-26.2	6,318	-0.41%
2021/04/26	20	69.55	38	69.02	69.60	-18	6,166	-0.29%
2021/04/23	99	66.85	8	66.96	66.60	91	6,249	1.46%
2021/04/22	10.1	68.01	32	67.29	66.60	-22	6,534	-0.34%
2021/04/21	16	69.34	3	69.37	69.10	13	7,234	0.18%
2021/04/20	19	69.27	34	69.58	69.90	-15	7,608	-0.20%
2021/04/19	9	68.93	13	69.06	69.20	-4	7,852	-0.05%
2021/04/16	26	68.41	5	68.48	68.40	21	7,881	0.27%
2021/04/15	116	68.41	4	68.23	68.30	112	8,132	1.38%	大買/鉅額交易
2021/04/14	45	67.21	22	67.63	67.80	23	8,175	0.28%
2021/04/13	8	69.54	23	70.24	69.10	-15	8,190	-0.18%
2021/04/12	58.2	69.52	3	69.33	68.70	55.2	8,233	0.67%
2021/04/09	58.2	70.41	53	71.01	69.50	5.2	8,411	0.06%
2021/04/08	26	71.74	131.1	71.23	72.40	-105.1	8,130	-1.29%	大賣/鉅額交易
2021/04/07	16	69.09	18.1	68.81	68.90	-2.1	7,746	-0.03%
2021/04/06	15	67.75	0.4	67.62	67.70	14.6	7,634	0.19%
2021/04/01	25	67.18	2	68.25	67.40	23	7,628	0.30%
2021/03/31	14	67.64	31	67.82	68.20	-17	7,490	-0.23%
2021/03/30	1	66.90	6	66.75	66.70	-5	7,394	-0.07%
2021/03/29	9	67.00	13	66.52	66.50	-4	7,363	-0.05%
2021/03/26	15	67.19	27	67.10	67.20	-12	7,317	-0.16%
2021/03/25	5	67.06	8	67.09	67.20	-3	7,256	-0.04%
2021/03/24	30	66.75	19	67.13	66.20	11	7,234	0.15%
2021/03/23	23.4	67.08	48	67.31	67.80	-24.6	7,203	-0.34%
2021/03/22	1	65.60	24	65.05	65.50	-23	7,134	-0.32%
2021/03/19	28	64.53	0	0.00	64.80	28	7,195	0.39%
2021/03/18	1	64.80	11	64.61	65.20	-10	7,232	-0.14%
2021/03/17	8	64.39	8	64.46	64.40	0	7,289	0.00%
2021/03/16	17	63.95	8	63.83	63.80	9	7,470	0.12%
2021/03/15	32	63.76	3	63.60	63.60	29	7,609	0.38%
2021/03/12	14	63.93	14	64.09	64.20	0	7,722	0.00%
2021/03/11	13.1	62.39	8	62.41	63.00	5.1	7,805	0.07%
2021/03/10	5	61.42	4	61.20	61.30	1	7,857	0.01%
2021/03/09	11	61.39	2	61.45	61.40	9	7,927	0.11%
2021/03/08	6.1	63.57	72	63.69	63.20	-65.9	8,023	-0.82%
2021/03/05	58	63.80	3	64.00	63.70	55	8,172	0.67%
2021/03/04	10	64.78	0	0.00	64.50	10	8,237	0.12%
2021/03/03	13	65.20	3	65.13	65.50	10	8,315	0.12%
2021/03/02	5	65.90	11	66.07	65.60	-6	8,419	-0.07%
2021/02/26	40	66.79	37	68.31	66.40	3	8,549	0.04%
2021/02/25	27	67.66	2	67.15	66.90	25	8,558	0.29%
2021/02/24	30	67.48	14	67.24	66.80	16	8,717	0.18%
2021/02/23	22	68.06	0	0.00	68.20	22	9,257	0.24%
2021/02/22	10	68.30	22	68.65	68.70	-12	9,584	-0.13%
2021/02/19	4	68.58	12	68.58	68.30	-8	9,872	-0.08%
2021/02/18	5	67.36	6	66.85	67.60	-1	10,254	-0.01%
2021/02/17	13	66.55	15	66.45	66.90	-2	10,855	-0.02%
2021/02/05	5	64.46	2	64.80	64.40	3	11,866	0.03%
2021/02/04	12	64.78	9	64.60	64.30	3	12,974	0.02%
2021/02/03	1	65.70	7	65.69	65.40	-6	13,374	-0.04%
2021/02/02	6	65.27	0	0.00	65.90	6	13,777	0.04%
2021/02/01	7	64.44	5	64.80	65.20	2	14,253	0.01%
2021/01/29	6	66.33	6	67.42	65.90	0	14,457	0.00%
2021/01/28	66	66.33	8	66.34	66.10	58	14,525	0.40%
2021/01/27	2	68.60	11	68.91	68.80	-9	14,495	-0.06%
2021/01/26	10	69.30	3	69.07	68.30	7	14,520	0.05%
2021/01/25	15	69.54	3	70.00	69.60	12	14,546	0.08%
2021/01/22	0	0.00	45.7	69.86	70.20	-45.7	14,602	-0.31%
2021/01/21	59	69.15	37	70.53	69.30	22	14,671	0.15%
2021/01/20	67.5	69.77	7	69.51	68.20	60.5	14,673	0.41%
2021/01/19	35	73.85	55	73.63	72.90	-20	14,604	-0.14%
2021/01/18	50	74.22	70	74.76	73.50	-20	14,768	-0.14%
2021/01/15	100.1	74.65	52	74.30	74.70	48.1	14,622	0.33%
2021/01/14	46	74.00	362.2	74.27	75.50	-316.2	14,387	-2.20%	大賣/鉅額交易
2021/01/13	75	70.46	144.1	70.73	71.00	-69.1	13,677	-0.51%	大賣/
2021/01/12	61	68.49	103	68.67	68.10	-42	13,374	-0.31%	大賣/
2021/01/11	25	66.66	3	66.83	67.00	22	13,214	0.17%
2021/01/08	58	67.51	38	68.09	67.90	20	13,389	0.15%
2021/01/07	17	65.54	17	65.52	65.40	0	13,648	0.00%
2021/01/06	42	65.10	19	65.78	64.30	23	14,153	0.16%
2021/01/05	26	65.72	3	65.57	65.70	23	14,123	0.16%
2021/01/04	54.1	64.93	45	65.46	67.50	9.1	14,245	0.06%
2020/12/31	13.1	66.47	15	66.07	66.10	-1.9	14,178	-0.01%
2020/12/30	21	66.86	0	0.00	66.50	21	14,273	0.15%
2020/12/29	10	67.25	1	67.40	67.00	9	14,523	0.06%
2020/12/28	2.1	66.80	2	66.95	66.80	0.1	14,671	0.00%
2020/12/25	13.1	67.89	0	0.00	67.60	13.1	14,938	0.09%
2020/12/24	2.1	68.53	4	68.55	68.60	-1.9	15,244	-0.01%
2020/12/23	1	67.50	0	0.00	67.60	1	15,581	0.01%
2020/12/22	12.1	67.42	23	67.54	66.10	-10.9	16,127	-0.07%
2020/12/21	7	66.57	2	66.90	66.70	5	16,746	0.03%
2020/12/18	9.1	67.51	4	67.85	67.40	5.1	17,535	0.03%
2020/12/17	29	67.50	19.8	67.73	68.10	9.2	17,866	0.05%
2020/12/16	76	67.54	1	67.10	67.10	75	18,054	0.42%
2020/12/15	39.1	68.03	7	67.69	67.10	32.1	18,176	0.18%
2020/12/14	10.3	68.86	5	69.20	69.40	5.3	18,524	0.03%
2020/12/11	30	69.36	28	69.35	69.00	2	18,674	0.01%
2020/12/10	103.5	69.50	10	69.52	69.00	93.5	18,797	0.50%	大買/
2020/12/09	144.3	71.60	2	72.00	71.40	142.3	18,740	0.76%	大買/鉅額交易
2020/12/08	21.1	71.22	45.1	72.30	72.70	-24.1	18,731	-0.13%
2020/12/07	21.3	70.52	25	71.21	70.70	-3.8	18,804	-0.02%
2020/12/04	45	71.54	9	72.16	71.00	36	18,833	0.19%
2020/12/03	76	71.66	6	71.87	71.90	70	19,037	0.37%
2020/12/02	63	72.44	28	73.53	72.20	35	19,184	0.18%
2020/12/01	96	72.45	5	72.62	72.50	91	19,539	0.47%
2020/11/30	7	74.03	7	74.33	73.90	0	19,890	0.00%
2020/11/27	39	74.12	8.1	74.66	75.00	30.9	20,117	0.15%
2020/11/26	99	74.69	5.1	74.68	74.80	94	20,501	0.46%
2020/11/25	7	75.87	4	75.70	74.90	3	21,382	0.01%
2020/11/24	15.2	76.50	10	76.84	76.50	5.2	21,732	0.02%
2020/11/23	38	76.46	40.2	76.91	77.20	-2.2	22,195	-0.01%
2020/11/20	36.1	77.64	38	77.56	76.50	-1.9	22,460	-0.01%
2020/11/19	21	76.81	84	76.94	77.00	-63	22,771	-0.28%
2020/11/18	18	75.36	53	75.61	75.60	-35	23,466	-0.15%
2020/11/17	172	74.87	20	74.43	73.90	152	24,136	0.63%	大買/鉅額交易
2020/11/16	41	75.99	100.1	77.10	77.30	-59.1	25,310	-0.23%
2020/11/13	137.1	76.06	151	76.66	74.90	-13.9	25,493	-0.05%	大買/大賣/
2020/11/12	59	74.82	242	74.85	77.00	-183	24,786	-0.74%	大賣/鉅額交易
2020/11/11	72	70.71	19	71.47	70.00	53	24,383	0.22%
2020/11/10	56	72.34	84.3	71.89	71.80	-28.3	25,039	-0.11%
2020/11/09	48	71.70	148	71.45	71.70	-100	25,864	-0.39%	大賣/
2020/11/06	65	69.52	97	70.50	68.00	-32	26,161	-0.12%
2020/11/05	6	69.10	15	69.33	69.00	-9	26,226	-0.03%
2020/11/04	19	67.44	54	67.86	68.40	-35	26,856	-0.13%
2020/11/03	5.1	66.65	19	67.24	67.30	-13.9	26,893	-0.05%
2020/11/02	54	66.17	11	66.04	66.10	43	26,996	0.16%
2020/10/30	34	67.32	27	67.98	67.30	7	27,133	0.03%
2020/10/29	63	66.33	51	67.55	68.00	12	27,175	0.04%
2020/10/28	119	68.42	12	69.11	68.10	107	27,176	0.39%	大買/鉅額交易
2020/10/27	45	70.21	45	70.30	70.10	0	27,215	0.00%
2020/10/26	57	71.26	101	71.39	70.70	-44	27,195	-0.16%	大賣/
2020/10/23	44	69.59	100	69.66	69.60	-56	27,086	-0.21%
2020/10/22	36	67.69	22	67.82	68.00	14	27,254	0.05%
2020/10/21	8	68.48	9	69.39	68.60	-1	27,374	0.00%
2020/10/20	27	69.52	19	69.63	69.20	8	27,694	0.03%
2020/10/19	29	69.77	78	69.74	70.40	-49	28,158	-0.17%
2020/10/16	86	69.03	42	68.96	68.10	44	28,794	0.15%
2020/10/15	250	70.93	50	72.43	70.00	200	29,137	0.69%	大買/鉅額交易
2020/10/14	86	72.07	161	73.07	74.50	-75	28,840	-0.26%	大賣/
2020/10/13	42	69.51	44.1	69.71	69.90	-2.1	28,733	-0.01%
2020/10/12	20	69.71	43	69.17	69.80	-23	29,228	-0.08%
2020/10/08	7	68.80	26	68.24	68.00	-19	29,995	-0.06%
2020/10/07	20	68.65	29	69.05	69.20	-9	30,206	-0.03%
2020/10/06	32	68.93	28.1	68.68	68.40	3.9	30,579	0.01%
2020/10/05	21	66.63	99	67.27	68.00	-78	31,163	-0.25%
2020/09/30	61	65.32	35	65.85	67.10	26	31,334	0.08%
2020/09/29	99	66.09	29	66.22	66.40	70	31,472	0.22%
2020/09/28	85	65.00	29	65.21	65.00	56	31,283	0.18%
2020/09/25	71	66.22	97	66.35	65.20	-26	31,030	-0.08%
2020/09/24	90	68.90	63	69.10	65.30	27	30,665	0.09%
2020/09/23	71	71.08	112	71.92	71.00	-41	30,315	-0.14%	大賣/
2020/09/22	58	69.36	67	69.29	68.70	-9	29,766	-0.03%
2020/09/21	15	69.42	114	68.75	68.40	-99	29,502	-0.34%	大賣/
2020/09/18	22	67.84	30	68.77	67.30	-8	29,308	-0.03%
2020/09/17	22	68.34	42	68.50	67.60	-20	29,221	-0.07%
2020/09/16	9.1	66.42	28	66.45	66.40	-18.9	28,932	-0.07%
2020/09/15	24	65.33	23	64.82	65.30	1	28,897	0.00%
2020/09/14	24	63.84	26	63.81	64.60	-2	28,820	-0.01%
2020/09/11	51	62.99	15	62.66	62.50	36	28,735	0.13%
2020/09/10	64	64.59	23	65.17	64.10	41	28,654	0.14%
2020/09/09	57	64.51	5	64.12	64.20	52	28,507	0.18%
2020/09/08	91	64.56	47	64.23	65.00	44	28,407	0.15%
2020/09/07	35	67.28	58	66.22	66.20	-23	28,177	-0.08%
2020/09/04	59	67.91	57	68.27	68.10	2	28,119	0.01%
2020/09/03	58	67.77	35	68.79	67.10	23	27,748	0.08%
2020/09/02	74	67.79	58	66.97	67.80	16	27,642	0.06%
2020/09/01	114	67.77	42	67.40	67.20	72	27,412	0.26%	大買/
2020/08/31	77	68.21	73	68.48	70.20	4	27,002	0.01%
2020/08/28	66	65.10	47.4	65.09	64.60	18.6	26,195	0.07%
2020/08/27	64	68.55	37	68.01	67.40	27	25,895	0.10%
2020/08/26	47.4	68.07	56	67.79	67.70	-8.6	25,662	-0.03%
2020/08/25	37.2	67.13	107	67.00	68.50	-69.8	25,463	-0.27%	大賣/
2020/08/24	72	65.44	85	65.45	64.70	-13	24,705	-0.05%
2020/08/21	93	61.47	111	62.15	63.80	-18	24,012	-0.07%	大賣/
2020/08/20	258	61.38	142.3	60.83	58.50	115.7	23,083	0.50%	大買/大賣/鉅額交易
2020/08/19	87	60.07	75	60.98	62.90	12	21,579	0.06%
2020/08/18	58	56.60	31	57.14	57.20	27	20,906	0.13%
2020/08/17	68	57.91	107.1	57.09	56.50	-39.1	20,757	-0.19%	大賣/
2020/08/14	62	55.67	202	56.13	56.60	-140	20,204	-0.69%	大賣/鉅額交易
2020/08/13	200	55.25	95	54.72	55.60	105	19,182	0.55%	大買/鉅額交易
2020/08/12	28	48.30	219	49.28	50.60	-191	18,005	-1.06%	大賣/鉅額交易
2020/08/11	142	46.37	83	45.97	46.05	59	17,380	0.34%	大買/
2020/08/10	122	49.26	104	49.23	47.20	18	17,219	0.10%	大買/大賣/
2020/08/07	25	46.69	23	47.01	47.05	2	16,564	0.01%
2020/08/06	45	46.67	32	46.61	46.55	13	16,500	0.08%
2020/08/05	36	46.69	58	46.82	47.30	-22	16,438	-0.13%
2020/08/04	13	45.37	15	45.60	45.30	-2	16,386	-0.01%
2020/08/03	50	46.32	9	46.28	45.85	41	16,611	0.25%
2020/07/31	31	46.34	11	46.93	47.20	20	16,589	0.12%
2020/07/30	9	46.36	6	46.63	46.25	3	16,571	0.02%
2020/07/29	31	46.51	19	46.68	46.20	12	16,763	0.07%
2020/07/28	50	47.16	13	46.89	46.00	37	16,880	0.22%
2020/07/27	30	48.35	24	48.13	47.95	6	16,831	0.04%
2020/07/24	56.2	49.21	23	49.21	48.55	33.2	16,843	0.20%
2020/07/23	91	51.14	30	52.31	50.90	61	16,970	0.36%
2020/07/22	36	51.18	123	51.19	52.30	-87	16,677	-0.52%	大賣/
2020/07/21	16.2	48.31	42	48.63	48.30	-25.9	16,103	-0.16%
2020/07/20	21	46.55	22	46.47	46.90	-1	15,716	-0.01%
2020/07/17	60	46.89	53	46.75	46.45	7	15,672	0.04%
2020/07/16	28	46.85	97	46.93	47.45	-69	15,488	-0.45%
2020/07/15	125	46.45	118	46.94	45.20	7	15,185	0.05%	大買/大賣/
2020/07/14	44	44.84	29	45.11	45.00	15	14,389	0.10%
2020/07/13	39	44.33	87	43.94	45.40	-48	14,459	-0.33%
2020/07/10	111	43.79	133	43.51	42.00	-22	14,131	-0.16%	大買/大賣/
2020/07/09	35	42.84	37	42.77	43.15	-2	13,294	-0.02%
2020/07/08	41	42.38	83	42.33	42.60	-42	12,977	-0.32%
2020/07/07	57	40.77	48	40.79	40.60	9	12,567	0.07%
2020/07/06	8	41.14	7	41.34	41.35	1	12,500	0.01%
2020/07/03	56	41.07	50	40.96	40.85	6	12,477	0.05%
2020/07/02	97	42.09	34	42.22	41.85	63	12,472	0.51%
2020/07/01	47	42.59	81	42.61	42.45	-34	12,266	-0.28%
2020/06/30	28	41.44	20	41.45	41.75	8	12,036	0.07%
2020/06/29	22	40.55	21	40.84	40.75	1	11,980	0.01%
2020/06/24	46	41.06	2	41.30	40.95	44	11,969	0.37%
2020/06/23	20	41.78	19	41.64	41.25	1	11,948	0.01%
2020/06/22	41	41.53	25	41.78	41.25	16	11,901	0.13%
2020/06/19	10	41.77	25	41.78	41.35	-15	11,909	-0.13%
2020/06/18	15	41.20	15	41.36	41.40	0	11,970	0.00%
2020/06/17	13	40.95	16	41.09	40.95	-3	12,031	-0.02%
2020/06/16	1	40.40	5	40.47	40.70	-4	12,087	-0.03%
2020/06/15	22	39.92	17	39.18	39.40	5	12,332	0.04%
2020/06/12	26	39.02	9	38.91	39.30	17	12,463	0.14%
2020/06/11	28	40.14	10	40.10	39.75	18	12,588	0.14%
2020/06/10	17	41.09	17	41.74	41.70	0	12,541	0.00%
2020/06/09	26	41.95	22	41.46	41.00	4	12,650	0.03%
2020/06/08	2	41.05	20	41.24	40.85	-18	12,472	-0.14%
2020/06/05	7	40.79	6	40.74	40.90	1	12,897	0.01%
2020/06/04	30	40.92	13	40.86	40.85	17	13,067	0.13%
2020/06/03	13	41.74	43	41.99	42.10	-30	13,037	-0.23%
2020/06/02	38	41.63	76	41.58	41.70	-38	12,930	-0.29%
2020/06/01	4	39.84	50	40.33	40.55	-46	12,683	-0.36%
2020/05/29	21	38.68	16	38.62	39.95	5	12,475	0.04%
2020/05/28	45	39.10	65	38.77	38.60	-20	12,399	-0.16%
2020/05/27	17	37.79	10	38.04	37.60	7	12,113	0.06%
2020/05/26	29	37.76	22	38.14	37.90	7	12,229	0.06%
2020/05/25	35	36.86	15	36.86	37.55	20	12,468	0.16%
2020/05/22	30	37.98	32	37.91	37.35	-2	12,402	-0.02%
2020/05/21	36	38.90	72	39.24	39.50	-36	12,280	-0.29%
2020/05/20	10	37.57	22	37.37	37.80	-12	12,207	-0.10%
2020/05/19	28	37.49	25	37.38	37.20	3	12,193	0.02%
2020/05/18	50	37.17	53	37.06	36.95	-3	12,157	-0.02%
2020/05/15	24	39.10	30	38.64	38.40	-6	12,003	-0.05%
2020/05/14	16	39.70	7	39.25	39.15	9	11,890	0.08%
2020/05/13	27	40.61	14	40.46	40.55	13	11,850	0.11%
2020/05/12	14	40.62	15	40.46	40.55	-1	12,061	-0.01%
2020/05/11	26	40.73	29	40.84	40.85	-3	12,049	-0.02%
2020/05/08	86	41.46	51	41.19	40.70	35	11,921	0.29%
2020/05/07	41	41.68	5	41.83	41.95	36	11,597	0.31%
2020/05/06	27	41.74	19	41.36	41.50	8	11,546	0.07%
2020/05/05	64	42.49	26	42.70	42.00	38	11,485	0.33%
2020/05/04	30	41.35	36	41.64	41.80	-6	11,259	-0.05%
2020/04/30	25	40.66	23	40.68	40.80	2	11,025	0.02%
2020/04/29	29	40.27	49	40.42	40.30	-20	10,904	-0.18%
2020/04/28	33	39.87	292	40.13	39.75	-259	10,784	-2.40%	大賣/鉅額交易
2020/04/27	21	38.42	36	38.49	38.65	-15	10,366	-0.14%
2020/04/24	42	37.40	59	37.23	37.30	-17	10,092	-0.17%
2020/04/23	14	36.93	26	36.75	36.60	-12	9,900	-0.12%
2020/04/22	13	36.46	16	36.30	36.95	-3	9,717	-0.03%
2020/04/21	31	36.63	33	36.63	35.70	-2	9,526	-0.02%
2020/04/20	37	36.82	59	36.68	37.50	-22	9,273	-0.24%
2020/04/17	23	35.81	33	36.23	35.25	-10	9,003	-0.11%
2020/04/16	74	35.25	108	35.17	35.10	-34	8,806	-0.39%	大賣/
2020/04/15	3	33.35	23	33.47	33.75	-20	8,357	-0.24%
2020/04/14	5	32.60	15	32.62	32.60	-10	8,259	-0.12%
2020/04/13	5	32.31	3	32.55	32.10	2	8,284	0.02%
2020/04/10	3	32.13	6	32.01	32.15	-3	8,352	-0.04%
2020/04/09	17	32.21	7	32.14	31.75	10	8,484	0.12%
2020/04/08	19	32.28	23	32.33	32.50	-4	8,949	-0.04%
2020/04/07	45	32.72	77	32.82	32.80	-32	8,900	-0.36%
2020/04/06	15	30.60	53	30.73	31.30	-38	8,739	-0.43%
2020/04/01	3	30.27	3	30.17	30.25	0	8,689	0.00%
2020/03/31	8	29.90	6	30.15	30.15	2	8,806	0.02%
2020/03/30	13	29.43	18	29.28	29.95	-5	8,808	-0.06%
2020/03/27	22	29.91	28	30.24	29.00	-6	8,801	-0.07%
2020/03/26	54	29.35	51	29.62	30.10	3	8,744	0.03%
2020/03/25	74	30.22	38	30.13	29.55	36	8,716	0.41%
2020/03/24	14	29.66	19	29.74	29.10	-5	8,576	-0.06%
2020/03/23	59	27.56	83	28.24	28.55	-24	8,410	-0.29%
2020/03/20	20	27.54	4	28.00	28.40	16	8,459	0.19%
2020/03/19	57	27.23	110	27.24	25.85	-53	8,513	-0.62%	大賣/
2020/03/18	85	28.24	53	27.98	27.50	32	8,237	0.39%
2020/03/17	50	27.29	45	27.47	27.00	5	8,057	0.06%
2020/03/16	76	29.74	34	29.82	28.75	42	7,850	0.53%
2020/03/13	160	29.13	20	29.40	30.20	140	7,705	1.82%	大買/鉅額交易
2020/03/12	113	33.11	42	33.58	32.20	71	7,463	0.95%	大買/
2020/03/11	150	35.44	28	35.40	34.50	122	7,255	1.68%	大買/鉅額交易
2020/03/10	22	33.45	103	33.54	35.15	-81	6,764	-1.20%	大賣/
2020/03/09	17	33.16	43	33.28	32.45	-26	6,540	-0.40%
2020/03/06	15	34.04	25	34.16	34.45	-10	6,403	-0.16%
2020/03/05	10	34.10	16	33.96	34.10	-6	6,383	-0.09%
2020/03/04	12	32.86	1	32.95	32.95	11	6,317	0.17%
2020/03/03	3	33.20	2	33.35	33.00	1	6,295	0.02%
2020/03/02	3	32.37	4	32.58	32.55	-1	6,250	-0.02%
2020/02/27	17	33.55	13	33.72	33.00	4	6,202	0.06%
2020/02/26	38	34.72	45	34.74	34.80	-7	6,050	-0.12%
2020/02/25	12	33.01	2	33.25	33.60	10	5,733	0.17%
2020/02/24	12	32.96	1	32.85	33.00	11	5,674	0.19%
2020/02/21	3	33.77	3	33.70	33.80	0	5,650	0.00%
2020/02/20	7	34.56	3	34.63	34.45	4	5,563	0.07%
2020/02/19	4	34.90	7	35.04	34.75	-3	5,557	-0.05%
2020/02/18	14	34.69	6	34.83	34.80	8	5,584	0.14%
2020/02/17	9	34.60	0	0.00	34.55	9	5,624	0.16%
2020/02/14	7	34.94	16	34.98	34.95	-9	5,613	-0.16%
2020/02/13	59	35.38	31	35.38	35.00	28	5,576	0.50%
2020/02/12	15	33.48	23	33.60	33.80	-8	5,354	-0.15%
2020/02/11	6	33.58	0	0.00	33.55	6	5,358	0.11%
2020/02/10	11	33.06	1	32.85	33.20	10	5,433	0.18%
2020/02/07	10	33.40	0	0.00	33.05	10	5,485	0.18%
2020/02/06	7	33.91	3	34.00	34.00	4	5,502	0.07%
2020/02/05	10	33.83	1	33.65	33.75	9	5,462	0.16%
2020/02/04	3	33.50	14	33.30	34.00	-11	5,462	-0.20%
2020/02/03	0	0.00	111	30.87	32.45	-111	5,470	-2.03%	大賣/鉅額交易
2020/01/31	28	34.15	34	34.52	34.15	-6	5,387	-0.11%
2020/01/30	20	36.10	0	0.00	36.00	20	5,441	0.37%
2020/01/20	0	0.00	8	39.89	40.00	-8	5,421	-0.15%
2020/01/17	18	39.94	9	39.80	39.75	9	5,642	0.16%
2020/01/16	6	40.08	7	40.01	40.00	-1	5,792	-0.02%
2020/01/15	2	39.98	11	40.03	40.00	-9	5,982	-0.15%
2020/01/14	2	40.05	2	40.15	40.10	0	6,268	0.00%
2020/01/13	24	39.44	6	39.73	39.70	18	6,312	0.29%
2020/01/10	2	39.23	1	39.20	39.15	1	6,470	0.02%
2020/01/09	0	0.00	8	39.76	39.40	-8	6,519	-0.12%
2020/01/08	35	39.68	0	0.00	39.20	35	6,725	0.52%
2020/01/07	20	39.53	0	0.00	39.65	20	6,833	0.29%
2020/01/06	21	39.95	5	40.30	39.90	16	7,035	0.23%
2020/01/03	23	41.37	13	42.33	41.25	10	7,078	0.14%
2020/01/02	126	43.31	83	43.43	42.75	43	7,238	0.59%	大買/
2019/12/31	10	41.70	5	41.58	41.65	5	7,322	0.07%
2019/12/30	2	40.95	3	40.83	41.00	-1	7,451	-0.01%
2019/12/27	8	41.83	22	41.48	41.35	-14	7,669	-0.18%
2019/12/26	15	42.29	29	42.28	42.00	-14	7,832	-0.18%
2019/12/25	28	41.96	38	41.80	41.70	-10	7,730	-0.13%
2019/12/24	5	41.62	7	41.61	41.65	-2	7,883	-0.03%
2019/12/23	7	41.34	17	41.37	41.25	-10	7,908	-0.13%
2019/12/20	9	41.14	27	41.12	41.15	-18	7,907	-0.23%
2019/12/18	16.5	40.28	15	40.21	40.20	1.5	7,939	0.02%
2019/12/17	43	41.04	42	41.42	40.50	1	8,126	0.01%
2019/12/16	51.5	40.81	43	41.01	41.00	8.5	8,033	0.11%
2019/12/13	16	39.49	21	39.29	39.20	-5	7,981	-0.06%
2019/12/12	9	40.17	10	40.02	39.90	-1	8,314	-0.01%
2019/12/11	2	40.18	2	40.05	40.00	0	8,393	0.00%
2019/12/10	0	0.00	3	40.20	40.10	-3	8,477	-0.04%
2019/12/09	0	0.00	1	40.15	40.30	-1	8,590	-0.01%
2019/12/06	4	39.88	6	39.95	39.95	-2	8,664	-0.02%
2019/12/05	2	39.40	10	39.55	39.40	-8	8,762	-0.09%
2019/12/04	13	39.02	5	39.21	39.10	8	9,005	0.09%
2019/12/03	6	39.37	7	39.33	39.50	-1	9,121	-0.01%
2019/12/02	38	38.94	33	38.80	39.00	5	9,258	0.05%
2019/11/29	18	40.11	17	40.00	39.65	1	9,350	0.01%
2019/11/28	2	39.78	2	39.73	39.65	0	9,492	0.00%
2019/11/27	3	39.90	0	0.00	39.90	3	9,802	0.03%
2019/11/26	1	40.05	1	40.20	39.95	0	9,948	0.00%
2019/11/25	6	40.23	7	40.27	40.05	-1	10,174	-0.01%
2019/11/22	7	39.94	6	39.82	39.70	1	10,423	0.01%
2019/11/21	25	39.97	20	39.97	40.05	5	10,597	0.05%
2019/11/20	35	40.24	28	40.14	40.15	7	10,987	0.06%
2019/11/18	13	40.87	15	40.73	40.50	-2	12,219	-0.02%
2019/11/15	16	40.96	10	40.95	40.95	6	12,525	0.05%
2019/11/14	47	40.17	75	40.01	40.10	-28	12,677	-0.22%
2019/11/13	15	40.71	13	40.76	40.50	2	12,965	0.02%
2019/11/12	26	40.78	6	40.98	41.05	20	13,248	0.15%
2019/11/11	12	40.80	26	40.75	40.40	-14	13,830	-0.10%
2019/11/08	23	41.06	20	41.06	41.55	3	14,430	0.02%
2019/11/07	60	41.29	70	41.03	41.05	-10	14,941	-0.07%
2019/11/06	45	42.72	28	42.16	42.00	17	15,631	0.11%
2019/11/05	39	42.60	32	42.64	42.75	7	15,919	0.04%
2019/11/04	17	41.96	18	42.08	41.75	-1	16,127	-0.01%
2019/11/01	38	41.46	38	41.49	41.55	0	16,260	0.00%
2019/10/31	43	42.09	12	41.73	41.70	31	16,596	0.19%
2019/10/30	17	42.26	22	42.48	42.55	-5	17,041	-0.03%
2019/10/29	24	42.19	18	41.99	41.95	6	17,608	0.03%
2019/10/28	15	43.11	15	43.41	43.10	0	18,339	0.00%
2019/10/25	152	43.73	62	43.91	43.35	90	18,774	0.48%	大買/
2019/10/24	21	43.61	42.3	43.58	44.10	-21.3	18,821	-0.11%
2019/10/23	57	43.36	47	43.29	43.00	10	19,290	0.05%
2019/10/22	38	43.77	80	43.75	43.70	-42	20,332	-0.21%
2019/10/21	14	42.97	19	43.17	43.15	-5	20,961	-0.02%
2019/10/18	26	43.23	59	43.63	43.30	-33	21,070	-0.16%
2019/10/17	22	42.95	21	43.24	43.05	1	21,110	0.00%
2019/10/16	67	43.01	43	43.52	42.75	24	21,209	0.11%
2019/10/15	48	43.03	42	43.37	42.65	6	21,148	0.03%
2019/10/14	46	43.29	59	43.42	42.90	-13	21,185	-0.06%
2019/10/09	16	42.51	20	42.69	42.65	-4	21,276	-0.02%
2019/10/08	88	42.84	32	43.14	42.40	56	21,402	0.26%
2019/10/07	124	43.36	115	43.61	42.45	9	21,383	0.04%	大買/大賣/
2019/10/04	23	41.91	37	41.90	41.85	-14	20,979	-0.07%
2019/10/03	48	41.49	60	41.58	41.90	-12	21,015	-0.06%
2019/10/02	73	40.70	91	40.50	41.10	-18	21,005	-0.09%
2019/10/01	33	38.82	12	38.86	39.00	21	21,123	0.10%
2019/09/27	28	38.68	31	38.22	38.00	-3	21,298	-0.01%
2019/09/26	19	39.69	17	39.50	39.40	2	21,422	0.01%
2019/09/25	16	40.61	8	40.50	40.55	8	21,920	0.04%
2019/09/24	12	41.46	8	41.63	41.10	4	22,596	0.02%
2019/09/23	4	41.53	38	41.53	41.45	-34	22,695	-0.15%
2019/09/20	68	41.73	43	41.77	41.45	25	22,956	0.11%
2019/09/19	12	40.85	17	40.89	40.80	-5	23,402	-0.02%
2019/09/18	31	40.94	37	40.92	40.85	-6	23,695	-0.03%
2019/09/17	78	41.34	30	41.02	40.70	48	23,761	0.20%
2019/09/16	37	42.65	34	42.78	42.55	3	23,913	0.01%
2019/09/12	18	42.82	25	42.86	42.85	-7	24,520	-0.03%
2019/09/11	33	42.30	26	42.47	42.45	7	25,611	0.03%
2019/09/10	22	42.49	26	42.15	42.00	-4	25,918	-0.02%
2019/09/09	31	43.20	24	43.09	42.65	7	25,965	0.03%
2019/09/06	30	42.97	37	42.94	43.25	-7	25,997	-0.03%
2019/09/05	16	42.40	37	42.45	42.30	-21	25,903	-0.08%
2019/09/04	54	41.87	19	41.89	42.15	35	25,949	0.13%
2019/09/03	25	41.85	19	41.69	41.30	6	26,333	0.02%
2019/09/02	29	42.00	16	42.02	42.45	13	26,674	0.05%
2019/08/30	90	41.93	86	42.60	42.20	4	26,552	0.02%
2019/08/29	13	43.57	9	42.98	43.05	4	26,357	0.02%
2019/08/28	15	43.62	14	43.81	42.90	1	26,289	0.00%
2019/08/27	54	44.53	33	44.75	43.70	21	26,151	0.08%
2019/08/26	23	43.75	25	43.85	44.00	-2	26,124	-0.01%
2019/08/23	93	45.08	115	45.31	44.90	-22	26,066	-0.08%	大賣/
2019/08/22	147	45.34	120	45.57	44.85	27	25,859	0.10%	大買/大賣/
2019/08/21	58	42.97	83	43.69	44.55	-25	25,391	-0.10%
2019/08/20	101	43.84	108	43.72	42.80	-7	25,310	-0.03%	大買/大賣/
2019/08/19	110	43.97	90	44.03	43.55	20	25,354	0.08%	大買/
2019/08/16	55	43.76	56	43.79	43.45	-1	25,543	0.00%
2019/08/15	51	42.80	56	42.93	42.90	-5	25,530	-0.02%
2019/08/14	107	44.35	87	44.65	43.75	20	25,824	0.08%	大買/
2019/08/13	76	43.14	75	43.22	43.70	1	25,797	0.00%
2019/08/12	94	43.15	92	43.05	42.40	2	25,834	0.01%
2019/08/08	56	41.52	67	41.73	42.30	-11	25,657	-0.04%
2019/08/07	15	39.67	30	39.78	39.20	-15	25,226	-0.06%
2019/08/06	55	38.21	38	38.66	39.05	17	25,345	0.07%
2019/08/05	37	38.99	23	38.77	38.90	14	25,307	0.06%
2019/08/02	68	39.59	71	39.50	39.10	-3	25,515	-0.01%
2019/08/01	46	40.51	41	40.57	40.80	5	25,667	0.02%
2019/07/31	52	40.44	52	40.36	40.60	0	25,540	0.00%
2019/07/30	163	42.50	93	42.41	40.95	70	25,754	0.27%	大買/
2019/07/29	44	46.30	17	46.18	45.45	27	25,319	0.11%
2019/07/26	31	45.54	35	45.32	45.30	-4	25,442	-0.02%
2019/07/25	75	46.29	62	46.18	45.70	13	25,583	0.05%
2019/07/24	74	45.53	77	45.14	46.90	-3	25,527	-0.01%
2019/07/23	74	43.51	107	44.04	43.20	-33	24,542	-0.13%	大賣/
2019/07/22	24	41.02	41	41.20	41.40	-17	23,868	-0.07%
2019/07/19	29	40.80	33	40.77	40.25	-4	23,885	-0.02%
2019/07/18	65	40.09	62	40.12	39.85	3	23,960	0.01%
2019/07/17	19	40.52	19	40.76	40.80	0	24,172	0.00%
2019/07/16	42	41.46	33	41.26	41.05	9	24,273	0.04%
2019/07/15	44	41.64	63	41.70	41.90	-19	25,003	-0.08%
2019/07/12	50	41.25	46	41.40	41.00	4	25,090	0.02%
2019/07/11	49	41.19	86	41.22	41.45	-37	25,498	-0.15%
2019/07/10	70	40.37	76	40.64	40.80	-6	25,661	-0.02%
2019/07/09	18	39.63	21	39.73	39.90	-3	26,240	-0.01%
2019/07/08	36	40.08	16	40.46	40.20	20	26,796	0.07%
2019/07/05	92	41.00	59	41.08	40.55	33	26,878	0.12%
2019/07/04	58	41.14	72	40.94	41.15	-14	26,671	-0.05%
2019/07/03	91	41.26	48	41.93	41.00	43	26,902	0.16%
2019/07/02	53	42.67	87	42.73	42.80	-34	26,904	-0.13%
2019/07/01	67	41.28	156	41.63	42.25	-89	26,499	-0.34%	大賣/
2019/06/28	44	38.62	35	38.81	38.45	9	26,440	0.03%
2019/06/27	80	38.67	68	38.72	38.50	12	26,382	0.05%
2019/06/26	101	37.57	105	37.92	38.95	-4	26,184	-0.02%	大買/大賣/
2019/06/25	78	38.82	54	38.83	38.10	24	25,692	0.09%
2019/06/24	25	38.05	71	38.34	38.90	-46	25,466	-0.18%
2019/06/21	126	38.91	53	39.00	38.00	73	25,449	0.29%	大買/
2019/06/20	103	38.47	123	38.68	39.00	-20	25,223	-0.08%	大買/大賣/
2019/06/19	108	37.59	98	37.89	37.90	10	25,180	0.04%	大買/
2019/06/18	25	36.12	33	35.65	35.35	-8	24,982	-0.03%
2019/06/17	32	35.47	21	35.07	35.60	11	24,647	0.04%
2019/06/14	33	35.55	22	35.90	35.10	11	24,735	0.04%
2019/06/13	20	35.61	19	35.74	35.95	1	24,689	0.00%
2019/06/12	25	35.59	64	35.57	35.55	-39	24,771	-0.16%
2019/06/11	36	36.38	54	36.31	36.15	-18	24,897	-0.07%
2019/06/10	81	34.91	50	35.43	35.90	31	24,438	0.13%
2019/06/06	13	32.28	42	32.39	32.80	-29	24,129	-0.12%
2019/06/05	23	32.96	11	33.19	32.30	12	24,125	0.05%
2019/06/04	17	32.58	22	32.68	32.45	-5	24,182	-0.02%
2019/06/03	13	32.86	6	32.94	32.70	7	24,303	0.03%
2019/05/31	31	33.38	32	33.38	33.60	-1	24,420	0.00%
2019/05/30	21	32.67	22	32.68	32.55	-1	24,453	0.00%
2019/05/29	23	31.79	20	31.91	32.30	3	24,765	0.01%
2019/05/28	48	32.99	17	33.11	32.60	31	25,141	0.12%
2019/05/27	15	32.14	21	32.05	32.50	-6	25,170	-0.02%
2019/05/24	45	33.26	44	33.82	32.20	1	25,386	0.00%
2019/05/23	95	32.85	111	32.64	32.95	-16	25,066	-0.06%	大賣/
2019/05/22	31	34.73	19	34.99	34.25	12	24,779	0.05%
2019/05/21	82	34.84	56	35.00	35.60	26	24,518	0.11%
2019/05/20	84	35.17	66	35.36	34.35	18	24,024	0.07%
2019/05/17	113	37.91	138	37.82	36.00	-25	23,691	-0.11%	大買/大賣/
2019/05/16	106	41.01	50	40.61	39.70	56	23,149	0.24%	大買/
2019/05/15	53	42.48	26	42.44	41.95	27	22,880	0.12%
2019/05/14	49	40.53	77.2	41.47	42.50	-28.2	22,821	-0.12%
2019/05/13	29	40.60	36	40.79	40.10	-7	22,711	-0.03%
2019/05/10	48	40.53	23.3	40.62	40.80	24.7	22,735	0.11%
2019/05/09	61	41.75	35	40.99	40.00	26	22,433	0.12%
2019/05/08	57	42.28	54	42.94	42.65	3	21,888	0.01%
2019/05/07	138	44.21	123.8	45.10	42.85	14.2	21,520	0.07%	大買/大賣/
2019/05/06	34	44.02	56	43.59	44.40	-22	20,771	-0.11%
2019/05/03	95	44.10	95.2	44.20	44.05	-0.2	20,311	0.00%
2019/05/02	92.2	42.72	86	42.66	42.85	6.2	19,694	0.03%
2019/04/30	61	41.44	57	41.79	42.80	4	19,425	0.02%
2019/04/29	28	39.61	159	39.42	40.00	-131	18,879	-0.69%	大賣/鉅額交易
2019/04/26	26.3	39.89	77	39.82	39.80	-50.7	18,621	-0.27%
2019/04/25	57	40.10	155	40.52	41.20	-98	18,384	-0.53%	大賣/
2019/04/24	18	41.16	27	41.03	40.70	-9	18,213	-0.05%
2019/04/23	48	40.53	78	40.10	40.30	-30	17,968	-0.17%
2019/04/22	27	41.87	55	41.93	41.75	-28	17,814	-0.16%
2019/04/19	209	42.21	108	42.90	42.00	101	17,647	0.57%	大買/大賣/鉅額交易
2019/04/18	67	42.75	78	42.72	42.80	-11	16,714	-0.07%
2019/04/17	251.7	43.43	85	43.36	43.25	166.7	16,338	1.02%	大買/鉅額交易
2019/04/16	137	41.32	144	41.39	41.50	-7	15,775	-0.04%	大買/大賣/
2019/04/15	94.2	41.44	108.2	41.74	42.90	-14	15,316	-0.09%	大賣/
2019/04/12	54	39.19	137	39.18	39.15	-83	14,558	-0.57%	大賣/
2019/04/11	74	37.04	136	37.15	37.00	-62	13,796	-0.45%	大賣/
2019/04/10	73	36.00	32	35.78	35.80	41	13,578	0.30%
2019/04/09	90	37.29	57	37.06	36.00	33	13,459	0.25%
2019/04/08	55	36.45	90	37.00	36.70	-35	13,052	-0.27%
2019/04/03	95	35.92	42	36.05	35.70	53	12,792	0.41%
2019/04/02	161.1	36.26	141	36.53	35.50	20.1	12,819	0.16%	大買/大賣/
2019/04/01	22	34.49	35	34.89	34.95	-13	12,422	-0.10%
2019/03/29	8	34.13	11	34.57	34.20	-3	12,350	-0.02%
2019/03/28	32	33.95	41	34.10	34.55	-9	12,263	-0.07%
2019/03/27	7	34.88	23	35.10	34.65	-16	12,117	-0.13%
2019/03/26	52	34.86	30	35.11	34.40	22	12,030	0.18%
2019/03/25	50	35.64	56	35.39	35.20	-6	11,929	-0.05%
2019/03/22	44	35.92	20	35.64	35.20	24	11,773	0.20%
2019/03/21	20	34.78	98.1	34.82	36.45	-78.1	11,187	-0.70%
2019/03/20	10	32.80	23	32.96	33.15	-13	10,221	-0.13%
2019/03/19	9	33.12	16	33.30	32.60	-7	10,131	-0.07%
2019/03/18	42	32.35	38	32.49	32.80	4	9,959	0.04%
2019/03/15	73	32.49	39	32.44	32.00	34	9,958	0.34%
2019/03/14	32	33.30	50	33.63	33.35	-18	9,769	-0.18%
2019/03/13	1	32.75	12	32.60	32.90	-11	9,497	-0.12%
2019/03/12	62	32.65	29	32.43	32.35	33	9,430	0.35%
2019/03/11	17	32.12	19	32.31	32.75	-2	9,247	-0.02%
2019/03/08	34	32.16	41	32.43	32.40	-7	9,305	-0.08%
2019/03/07	38	32.44	49	32.00	31.70	-11	9,212	-0.12%
2019/03/06	33	32.90	55	32.89	32.55	-22	9,038	-0.24%
2019/03/05	81	33.19	49	33.17	32.50	32	8,940	0.36%
2019/03/04	88	34.54	93	34.58	34.60	-5	8,668	-0.06%
2019/02/27	69	33.54	54	33.41	33.65	15	8,208	0.18%
2019/02/26	48	32.80	91	32.55	32.65	-43	7,623	-0.56%
2019/02/25	10	31.99	69	31.23	32.60	-59	7,160	-0.82%
2019/02/22	24	29.65	19	29.82	29.65	5	6,641	0.08%
2019/02/21	20	29.88	39	29.66	29.50	-19	6,597	-0.29%
2019/02/20	46	30.16	19	30.40	29.85	27	6,526	0.41%
2019/02/19	23	29.75	3	30.03	30.10	20	6,514	0.31%
2019/02/18	34	30.07	26	29.92	30.35	8	6,402	0.12%
2019/02/15	3	28.83	1	29.00	28.95	2	6,161	0.03%
2019/02/14	6	29.01	17	28.75	28.70	-11	6,005	-0.18%
2019/02/13	13	28.80	20	28.96	29.10	-7	5,835	-0.12%
2019/02/12	25	27.99	72	27.80	27.70	-47	5,516	-0.85%
2019/02/11	3	26.60	69	26.73	26.95	-66	5,120	-1.29%
2019/01/30	0	0.00	9	25.26	25.05	-9	4,825	-0.19%
2019/01/29	0	0.00	12	24.93	24.95	-12	4,714	-0.25%
2019/01/28	3	24.93	2	25.03	24.80	1	4,675	0.02%
2019/01/25	5	25.19	5	25.18	25.05	0	4,631	0.00%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/23	5	25.18	0	0.00	25.35	5	4,549	0.11%
2019/01/22	35	25.91	0	0.00	25.20	35	4,570	0.77%
2019/01/18	7	25.43	0	0.00	25.45	7	4,385	0.16%
2019/01/17	2	25.48	5	25.65	25.50	-3	4,385	-0.07%
2019/01/16	5	25.56	7	25.64	25.55	-2	4,362	-0.05%
2019/01/15	4	25.85	5	26.00	25.70	-1	4,331	-0.02%
2019/01/14	36	26.90	76	27.01	26.20	-40	4,274	-0.94%
2019/01/11	25	25.70	55	26.00	26.40	-30	4,041	-0.74%
2019/01/10	5	25.68	5	25.75	25.75	0	3,931	0.00%
2019/01/09	82	25.61	78	25.33	25.60	4	3,900	0.10%
2019/01/08	40	25.40	53	25.69	25.75	-13	3,825	-0.34%
2019/01/07	20	24.75	30	25.10	25.10	-10	3,713	-0.27%
2019/01/04	2	24.00	4	23.90	24.20	-2	3,713	-0.05%
2019/01/03	5	25.35	22	24.90	24.95	-17	3,699	-0.46%
2019/01/02	20	25.73	14	25.69	25.65	6	3,744	0.16%
2018/12/28	0	0.00	52	25.10	25.25	-52	3,649	-1.42%
2018/12/27	3	24.97	24	25.09	24.75	-21	3,635	-0.58%
2018/12/26	91	25.64	38	25.18	24.65	53	3,569	1.48%
2018/12/25	94	25.73	10	25.53	25.50	84	3,481	2.41%
2018/12/24	19	25.76	33.5	26.08	26.30	-14.5	3,306	-0.44%
2018/12/22	3	24.40	5	24.82	25.15	-2	3,061	-0.07%
2018/12/21	1	23.50	3	23.82	24.10	-2	3,010	-0.07%
2018/12/20	0	0.00	16	23.74	23.45	-16	3,039	-0.53%
2018/12/19	15	24.60	9	24.64	24.25	6	3,053	0.20%
2018/12/18	12	24.18	11	24.22	24.30	1	3,002	0.03%
2018/12/17	50	25.09	4	24.99	24.75	46	2,934	1.57%
2018/12/14	11	24.47	13	24.43	25.10	-2	2,794	-0.07%
2018/12/13	2	24.60	13	24.54	24.20	-11	2,719	-0.40%
2018/12/12	1	24.30	5	24.32	24.25	-4	2,699	-0.15%
2018/12/11	16	24.22	7	24.38	24.10	9	2,677	0.34%
2018/12/10	38	24.46	4	24.30	24.55	34	2,628	1.29%
2018/12/07	6	23.77	2	23.95	24.40	4	2,518	0.16%
2018/12/06	1	23.35	5	23.60	23.35	-4	2,449	-0.16%
2018/12/05	7	23.98	0	0.00	24.50	7	2,391	0.29%
2018/12/04	15	24.69	9	24.63	24.35	6	2,368	0.25%
2018/12/03	73	24.82	40	24.78	24.90	33	2,341	1.41%
2018/11/30	11	23.16	3	22.75	23.25	8	2,190	0.37%
2018/11/29	6	22.64	5	22.72	22.65	1	2,087	0.05%
2018/11/28	9	22.46	1	22.30	22.50	8	2,059	0.39%
2018/11/27	1	21.60	3	21.90	22.05	-2	2,185	-0.09%
2018/11/20	6	22.08	10	22.15	22.00	-4	2,474	-0.16%
2018/11/19	2	22.15	4	22.76	22.80	-2	2,428	-0.08%
2018/11/16	19	21.90	16	21.98	21.90	3	2,370	0.13%
2018/11/15	10	20.75	0	0.00	20.90	10	2,274	0.44%
2018/11/14	11	21.08	4	20.80	20.80	7	2,256	0.31%
2018/11/06	0	0.00	10	21.35	21.00	-10	2,426	-0.41%
2018/11/02	1	21.75	1	21.40	21.40	0	2,549	0.00%
2018/10/31	14	20.96	0	0.00	21.20	14	2,543	0.55%
2018/10/30	1	20.85	0	0.00	20.60	1	2,544	0.04%
2018/10/26	10	20.20	0	0.00	20.25	10	2,516	0.40%
2018/10/25	1	20.00	0	0.00	20.00	1	2,613	0.04%
2018/10/23	0	0.00	5	21.50	21.10	-5	2,624	-0.19%
2018/10/18	1	22.20	0	0.00	22.10	1	2,710	0.04%
2018/10/17	5	22.55	0	0.00	22.35	5	2,703	0.18%
2018/10/16	22	22.55	0	0.00	22.15	22	2,697	0.82%
2018/10/12	16	22.13	10	22.45	22.45	6	2,691	0.22%
2018/10/11	17	22.99	0	0.00	22.95	17	2,724	0.62%
2018/10/09	21	25.71	8	25.64	25.45	13	2,708	0.48%
2018/10/08	8	26.26	0	0.00	26.15	8	2,631	0.30%
2018/10/05	4	26.66	0	0.00	26.50	4	2,617	0.15%
2018/10/04	2	27.30	0	0.00	27.25	2	2,592	0.08%
2018/10/03	0	0.00	23	27.63	27.55	-23	2,591	-0.89%
2018/10/02	4	28.21	5	28.21	27.95	-1	2,632	-0.04%
2018/10/01	1	27.85	4	27.91	28.05	-3	2,591	-0.12%
2018/09/28	2	27.15	14	27.28	27.25	-12	2,561	-0.47%
2018/09/27	7	26.74	0	0.00	26.75	7	2,543	0.28%
2018/09/26	3	28.00	0	0.00	27.95	3	2,481	0.12%
2018/09/25	3	27.90	0	0.00	27.90	3	2,447	0.12%
2018/09/21	15	27.96	0	0.00	28.00	15	2,424	0.62%
2018/09/19	3	28.00	0	0.00	27.75	3	2,418	0.12%
2018/09/14	1	28.40	1	28.30	28.40	0	2,452	0.00%
2018/09/12	0	0.00	5	27.65	27.60	-5	2,485	-0.20%
2018/09/10	0	0.00	1	27.05	27.05	-1	2,687	-0.04%
2018/09/07	13	28.03	11	27.74	27.70	2	2,691	0.07%
2018/09/04	0	0.00	7	28.75	28.85	-7	2,835	-0.25%
2018/09/03	4	29.33	8	29.26	28.60	-4	2,875	-0.14%
2018/08/31	4	28.79	2	28.85	29.25	2	2,797	0.07%
2018/08/30	4	28.43	0	0.00	28.60	4	2,678	0.15%
2018/08/29	4	28.70	14	28.53	28.40	-10	2,701	-0.37%
2018/08/28	2	27.50	0	0.00	28.00	2	2,668	0.07%
2018/08/24	0	0.00	3	27.00	27.00	-3	3,136	-0.10%
2018/08/21	10	26.95	0	0.00	27.05	10	3,187	0.31%
2018/08/17	0	0.00	1	27.55	27.45	-1	3,245	-0.03%
2018/08/16	0	0.00	1	26.80	27.10	-1	3,218	-0.03%
2018/08/15	0	0.00	10	27.05	27.00	-10	3,210	-0.31%
2018/08/14	6	27.65	2	27.50	27.55	4	3,246	0.12%
2018/08/13	3	27.65	5	27.40	27.70	-2	3,268	-0.06%
2018/08/10	11	29.12	11	29.10	29.15	0	3,206	0.00%
2018/08/08	0	0.00	2	29.05	29.15	-2	3,105	-0.06%
2018/08/06	1	29.00	1	28.95	28.95	0	3,107	0.00%
2018/08/02	1	28.60	0	0.00	28.55	1	3,210	0.03%
2018/08/01	10	29.51	3.4	29.48	29.30	6.6	3,200	0.21%
2018/07/31	0	0.00	1	28.70	28.90	-1	3,125	-0.03%
2018/07/30	2	28.40	1	28.55	28.50	1	3,174	0.03%
2018/07/27	11	29.01	2	29.10	29.00	9	3,150	0.29%
2018/07/26	1	28.80	7	28.46	28.80	-6	3,088	-0.19%
2018/07/25	0	0.00	1	28.20	28.00	-1	3,050	-0.03%
2018/07/20	11	27.91	10	27.60	27.60	1	3,053	0.03%
2018/07/19	0.4	27.80	0	0.00	27.75	0.4	3,056	0.01%
2018/07/18	16	28.16	2	28.15	28.25	14	3,068	0.46%
2018/07/17	0	0.00	3.3	27.95	27.90	-3.3	3,004	-0.11%
2018/07/13	2	27.95	2	27.95	28.00	0	2,996	0.00%
2018/07/12	1	27.55	0	0.00	27.60	1	2,998	0.03%
2018/07/10	4	27.69	0	0.00	27.70	4	3,014	0.13%
2018/07/06	5	26.90	0	0.00	27.00	5	2,981	0.17%
2018/07/03	5	27.80	0	0.00	27.60	5	2,968	0.17%
2018/06/29	0	0.00	1	28.80	28.65	-1	2,968	-0.03%
2018/06/27	0	0.00	3	28.70	28.65	-3	3,023	-0.10%
2018/06/26	1.5	29.10	0	0.00	29.00	1.5	3,000	0.05%
2018/06/25	4	29.65	0	0.00	29.50	4	2,989	0.13%
2018/06/22	1	29.90	0	0.00	29.80	1	2,994	0.03%
2018/06/21	0	0.00	6	29.83	30.35	-6	2,983	-0.20%
2018/06/20	6	30.02	5	29.60	29.60	1	2,984	0.03%
2018/06/19	5	30.10	7	30.00	30.20	-2	2,875	-0.07%
2018/06/15	5	30.70	10	30.68	30.65	-5	2,881	-0.17%
2018/06/14	0.5	30.60	0	0.00	30.60	0.5	2,873	0.02%
2018/06/13	1	31.20	4	30.75	30.50	-3	2,885	-0.10%
2018/06/12	22	31.56	4	31.45	31.35	18	2,876	0.63%
2018/06/11	5	31.23	11	31.20	31.20	-6	2,812	-0.21%
2018/06/08	7	31.96	14	31.99	31.65	-7	2,811	-0.25%
2018/06/07	3	31.12	26	31.32	31.35	-23	2,678	-0.86%
2018/06/06	3.5	31.46	12	31.38	31.40	-8.5	2,640	-0.32%
2018/06/05	11	31.24	1	31.55	31.20	10	2,628	0.38%
2018/06/04	51	32.00	70	32.13	31.65	-19	2,549	-0.75%
2018/06/01	10	29.82	8	30.17	30.30	2	2,257	0.09%
2018/05/29	0	0.00	5	28.70	28.75	-5	2,157	-0.23%
2018/05/28	3	29.30	1	29.45	29.25	2	2,168	0.09%
2018/05/25	1	29.65	0	0.00	29.50	1	2,242	0.04%
2018/05/23	0	0.00	3	28.90	28.85	-3	2,352	-0.13%
2018/05/22	0	0.00	1	28.80	29.25	-1	2,352	-0.04%
2018/05/21	1	29.15	14	29.09	29.15	-13	2,324	-0.56%
2018/05/18	0	0.00	11.3	28.23	28.30	-11.3	2,300	-0.49%
2018/05/16	1	27.80	3	28.22	27.90	-2	2,346	-0.09%
2018/05/15	0	0.00	1	28.05	27.60	-1	2,385	-0.04%
2018/05/14	2	27.75	8	27.94	27.95	-6	2,503	-0.24%
2018/05/11	1	27.85	0	0.00	27.75	1	2,518	0.04%
2018/05/10	1	28.60	2	28.90	28.50	-1	2,502	-0.04%
2018/05/08	1	28.25	2	28.60	28.20	-1	2,506	-0.04%
2018/04/30	1	26.90	0	0.00	27.05	1	2,888	0.03%
2018/04/27	0	0.00	4	26.24	26.20	-4	2,909	-0.14%
2018/04/26	5	27.00	0	0.00	26.10	5	2,923	0.17%
2018/04/24	5	26.20	3	26.60	26.25	2	2,944	0.07%
2018/04/23	8	27.50	0	0.00	27.30	8	2,950	0.27%
2018/04/20	4	27.75	0	0.00	27.90	4	2,972	0.13%
2018/04/19	0	0.00	12	28.05	28.00	-12	3,007	-0.40%
2018/04/18	2	27.85	0	0.00	27.35	2	3,051	0.07%
2018/04/17	2	28.18	0	0.00	27.70	2	3,112	0.06%
2018/04/13	0	0.00	2	28.85	28.70	-2	3,268	-0.06%
2018/04/12	10	28.50	11	28.60	28.60	-1	3,375	-0.03%
2018/04/11	0	0.00	1	29.10	28.80	-1	3,421	-0.03%
2018/04/09	2	28.93	0	0.00	28.85	2	3,713	0.05%
2018/04/03	3	28.85	0	0.00	29.00	3	3,846	0.08%
2018/04/02	1	29.65	0	0.00	29.30	1	4,074	0.02%
2018/03/30	1	30.20	4	30.53	29.90	-3	4,279	-0.07%
2018/03/29	6	29.20	0	0.00	29.10	6	4,356	0.14%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	4	29.16	0	0.00	29.00	4	4,671	0.09%
2018/03/22	0	0.00	19	30.97	30.30	-19	4,828	-0.39%
2018/03/21	5	30.50	0	0.00	30.50	5	4,818	0.10%
2018/03/19	7	30.58	0	0.00	30.35	7	5,214	0.13%
2018/03/15	0	0.00	8	30.85	30.80	-8	5,355	-0.15%
2018/03/14	6	30.40	0	0.00	30.70	6	5,500	0.11%
2018/03/13	0	0.00	5	30.24	30.20	-5	5,568	-0.09%
2018/03/12	18	29.99	0	0.00	29.80	18	5,707	0.32%
2018/03/09	5	30.12	10	30.10	29.80	-5	5,995	-0.08%
2018/03/08	3	29.70	0	0.00	29.70	3	6,287	0.05%
2018/03/07	0	0.00	12	29.75	29.50	-12	6,570	-0.18%
2018/03/06	6	30.02	6	29.98	29.90	0	7,139	0.00%
2018/03/05	5	29.81	0	0.00	29.50	5	7,613	0.07%
2018/03/02	4	29.56	0	0.00	29.70	4	8,532	0.05%
2018/03/01	1	29.80	1	29.50	30.05	0	9,335	0.00%
2018/02/27	6	29.96	236	30.09	29.55	-230	9,780	-2.35%	大賣/鉅額交易
2018/02/26	6	29.24	0	0.00	29.25	6	10,582	0.06%
2018/02/23	2	29.40	16	29.88	29.70	-14	11,142	-0.13%
2018/02/21	0	0.00	6	28.09	28.10	-6	11,123	-0.05%
2018/02/12	3	26.90	5	26.90	26.90	-2	11,121	-0.02%
2018/02/09	5	26.60	1	26.60	26.60	4	11,170	0.04%
2018/02/07	10	28.00	0	0.00	27.65	10	11,184	0.09%
2018/02/06	25	28.08	10	27.87	27.00	15	11,193	0.13%
2018/02/05	4	29.55	6	29.63	29.85	-2	11,112	-0.02%
2018/02/02	0	0.00	6	30.35	30.30	-6	11,130	-0.05%
2018/02/01	20	31.25	2	31.00	30.55	18	11,193	0.16%
2018/01/31	22	30.50	5	30.94	30.95	17	11,212	0.15%
2018/01/30	13	30.28	1	30.50	30.20	12	11,213	0.11%
2018/01/29	33	30.90	8	30.96	30.90	25	11,289	0.22%
2018/01/26	14	32.08	43	31.92	31.60	-29	11,299	-0.26%
2018/01/25	4	31.45	2	31.53	31.00	2	11,107	0.02%
2018/01/23	7	30.64	1	30.45	30.65	6	11,045	0.05%
2018/01/19	0	0.00	6	30.47	30.30	-6	11,475	-0.05%
2018/01/18	1	30.30	0	0.00	30.30	1	11,552	0.01%
2018/01/17	0	0.00	5	30.65	30.60	-5	11,573	-0.04%
2018/01/16	2	30.95	0	0.00	30.95	2	11,591	0.02%
2018/01/15	3	31.00	1	31.05	31.00	2	11,592	0.02%
2018/01/12	5	30.40	25	30.72	30.65	-20	11,600	-0.17%
2018/01/11	4	29.81	23	29.90	29.90	-19	11,760	-0.16%
2018/01/10	9	30.34	2	31.10	30.20	7	11,766	0.06%
2018/01/09	7	31.21	1	31.30	31.30	6	11,798	0.05%
2018/01/08	18	31.21	0	0.00	31.00	18	11,802	0.15%
2018/01/05	5	32.55	5	32.20	32.30	0	11,729	0.00%
2018/01/04	11	32.10	9	32.21	32.20	2	11,692	0.02%
2018/01/03	17	33.61	7	33.04	32.55	10	11,661	0.09%
2018/01/02	5	32.66	4	32.80	33.50	1	11,490	0.01%