晶豪科 (3006)-元大-大同券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/11/20	6.1	63.98	42	63.88	62.60	-36	1,995	-1.80%
2024/11/19	8.1	64.99	12	65.13	64.90	-4	1,960	-0.20%
2024/11/18	0	0.00	2	67.65	66.70	-2	1,901	-0.11%
2024/11/15	0	0.00	13	68.65	67.90	-13	1,902	-0.68%
2024/11/14	1	66.90	10	66.92	66.80	-9	1,909	-0.47%
2024/11/13	1	69.00	0	0.00	68.50	1	1,890	0.05%
2024/11/12	3	69.60	0	0.00	69.00	3	1,923	0.16%
2024/11/08	11	71.35	0	70.50	70.20	11	1,948	0.56%
2024/11/07	0	0.00	8	71.39	71.60	-8	1,980	-0.40%
2024/11/05	0	0.00	3	68.03	68.50	-3	2,031	-0.15%
2024/11/04	7.1	67.31	0	0.00	67.10	7.1	2,211	0.32%
2024/10/30	2	68.20	3	68.60	68.10	-1	2,377	-0.04%
2024/10/29	4	67.78	0	0.00	67.80	4	2,407	0.17%
2024/10/28	1	68.60	2	68.95	69.50	-1	2,431	-0.04%
2024/10/25	1	69.00	3	68.90	69.70	-2	2,497	-0.08%
2024/10/24	1	69.50	0	0.00	69.50	1	2,592	0.04%
2024/10/22	1	70.00	2	70.15	70.40	-1	2,721	-0.04%
2024/10/18	3	70.63	0	0.00	69.40	3	2,941	0.10%
2024/10/17	4	70.70	3	71.00	70.90	1	2,993	0.03%
2024/10/16	2	68.70	6	69.00	69.00	-4	3,056	-0.13%
2024/10/15	5	69.90	0	0.00	69.70	5	3,115	0.16%
2024/10/11	0	0.00	0	69.50	69.20	0	3,218	0.00%
2024/10/09	1	69.80	0	0.00	69.50	1	3,303	0.03%
2024/10/08	6	70.13	2	70.75	70.70	4	3,319	0.12%
2024/10/07	6	71.30	0	0.00	71.40	6	3,403	0.18%
2024/10/01	2	72.00	2	72.60	72.20	0	3,531	0.00%
2024/09/30	1	72.50	1	72.90	72.70	0	3,632	0.00%
2024/09/27	1	73.80	2	74.60	74.00	-1	3,789	-0.03%
2024/09/26	17	75.72	5.1	76.25	74.70	11.9	3,833	0.31%
2024/09/25	0	0.00	9	72.87	72.80	-9	3,790	-0.24%
2024/09/24	3	71.77	2	73.00	71.70	1	3,831	0.03%
2024/09/23	2	71.70	1	72.10	71.70	1	3,892	0.03%
2024/09/20	3	71.27	3	72.07	71.10	0	4,025	0.00%
2024/09/19	0	0.00	0.3	69.50	70.70	-0.3	4,173	-0.01%
2024/09/18	5	70.06	0	0.00	69.50	5	4,374	0.11%
2024/09/13	6	69.80	0	0.00	70.70	6	5,049	0.12%
2024/09/12	2	69.90	1	70.40	70.20	1	5,205	0.02%
2024/09/11	2	68.55	1	69.10	68.60	1	5,409	0.02%
2024/09/10	4	68.30	1	67.90	68.20	3	5,543	0.05%
2024/09/09	0	0.00	1	67.20	69.60	-1	5,671	-0.02%
2024/09/06	1.1	68.68	1	68.90	68.70	0.1	5,906	0.00%
2024/09/05	16.2	68.72	0	0.00	68.20	16.2	5,959	0.27%
2024/09/04	2.1	69.04	0	0.00	69.30	2.1	5,936	0.03%
2024/09/03	3	75.47	1	75.00	74.90	2	5,896	0.03%
2024/09/02	8	77.78	0	0.00	77.00	8	5,892	0.14%
2024/08/29	2	78.65	0	0.00	79.10	2	5,928	0.03%
2024/08/28	1	79.10	1	79.60	79.50	0	5,959	0.00%
2024/08/27	2	79.35	1	79.80	79.80	1	6,027	0.02%
2024/08/26	2	81.20	1	82.30	80.40	1	6,096	0.02%
2024/08/23	2	79.80	2	80.40	81.20	0	6,265	0.00%
2024/08/22	8	81.36	8	81.64	81.60	0	6,390	0.00%
2024/08/21	4	81.03	2	82.15	80.90	2	6,450	0.03%
2024/08/20	2	82.20	4	82.68	82.30	-2	6,564	-0.03%
2024/08/16	1	81.60	3	82.20	81.90	-2	6,645	-0.03%
2024/08/15	8	80.56	3	81.10	80.50	5	6,642	0.08%
2024/08/14	6	81.00	1	81.90	80.20	5	6,650	0.08%
2024/08/13	1	78.70	2	79.65	79.90	-1	6,633	-0.02%
2024/08/12	5	78.82	14	80.03	79.10	-9	6,671	-0.13%
2024/08/09	14	77.44	18	78.02	77.70	-4	6,680	-0.06%
2024/08/08	4	74.73	4	75.55	75.30	0	6,648	0.00%
2024/08/07	2	75.70	8	76.33	76.70	-6	6,681	-0.09%
2024/08/06	7.5	70.43	12.3	71.66	73.30	-4.8	6,681	-0.07%
2024/08/05	41.6	75.10	7.8	75.15	74.70	33.8	6,564	0.51%
2024/08/02	45.3	84.64	7	85.71	82.90	38.3	6,511	0.59%
2024/08/01	5	86.46	40	88.12	88.70	-35	6,619	-0.53%
2024/07/31	5	84.36	6	85.15	84.80	-1	6,745	-0.01%
2024/07/30	7	83.00	8	83.19	83.70	-1	6,876	-0.01%
2024/07/29	27	84.39	4	84.63	83.60	23	6,917	0.33%
2024/07/26	10	85.85	2	84.70	86.40	8	6,865	0.12%
2024/07/23	8	92.34	1	90.10	90.10	7	6,877	0.10%
2024/07/22	24	90.58	1.3	90.52	91.10	22.7	6,893	0.33%
2024/07/19	33	96.23	0	95.40	93.70	33	6,874	0.48%
2024/07/18	3	96.20	2	98.40	98.40	1	6,911	0.01%
2024/07/17	0.3	98.70	2	99.45	98.20	-1.7	6,931	-0.02%
2024/07/16	6	98.45	3	99.57	97.20	3	6,939	0.04%
2024/07/15	2	96.90	1	97.10	96.30	1	6,937	0.01%
2024/07/12	5.1	96.96	3	97.23	96.90	2.1	6,918	0.03%
2024/07/11	91	99.21	41	99.86	98.20	50	6,892	0.73%
2024/07/10	6	100.02	0	0.00	99.90	6	6,890	0.09%
2024/07/09	45.3	99.95	45	101.30	101.00	0.3	6,903	0.00%
2024/07/08	3	104.17	3.1	104.17	103.50	-0.1	6,857	0.00%
2024/07/05	3	101.17	1.5	102.00	101.00	1.5	6,774	0.02%
2024/07/04	7.1	102.63	8	104.25	101.50	-1	6,915	-0.01%
2024/07/03	0	0.00	11	100.43	103.00	-11	6,883	-0.16%
2024/07/02	7	96.53	1	96.99	95.10	6	6,737	0.09%
2024/07/01	16	98.73	8	97.90	97.60	8	6,706	0.12%
2024/06/28	6.3	99.36	0	0.00	100.50	6.3	6,692	0.09%
2024/06/27	28	99.75	4	100.25	99.60	24	6,648	0.36%
2024/06/26	44	101.20	4	102.13	102.00	40	6,586	0.61%
2024/06/25	53	99.96	47	103.73	104.00	6	6,481	0.09%
2024/06/24	44	105.68	45	105.17	104.50	-1	6,387	-0.02%
2024/06/21	7.3	104.09	6	104.17	103.50	1.3	6,242	0.02%
2024/06/20	14.8	104.45	168.1	103.62	105.00	-153.4	6,143	-2.50%	大賣/鉅額交易
2024/06/19	11	97.67	2.3	97.12	96.10	8.7	5,799	0.15%
2024/06/18	14	100.16	11.3	101.15	99.40	2.8	5,769	0.05%
2024/06/17	3	99.87	4.2	99.16	99.90	-1.2	5,593	-0.02%
2024/06/14	43	99.32	36.4	98.51	98.00	6.6	5,487	0.12%
2024/06/13	4.3	96.40	62.7	97.78	98.90	-58.4	5,365	-1.09%
2024/06/12	2	93.80	7	94.47	94.40	-5	5,162	-0.10%
2024/06/11	0	0.00	5	93.16	93.80	-5	5,167	-0.10%
2024/06/07	0	0.00	3	92.77	92.60	-3	5,209	-0.06%
2024/06/06	2	90.80	1	93.40	90.70	1	5,258	0.02%
2024/06/05	1	91.70	3	91.10	90.90	-2	5,294	-0.04%
2024/06/04	6	92.80	2	94.10	91.90	4	5,565	0.07%
2024/06/03	6	92.35	1	93.90	94.30	5	5,679	0.09%
2024/05/31	14.2	92.81	0.1	92.90	92.30	14.1	5,722	0.25%
2024/05/30	14	95.81	0	0.00	94.40	14	5,869	0.24%
2024/05/29	13	96.44	13	98.04	96.30	0	6,372	0.00%
2024/05/28	1	96.20	21	96.51	96.00	-20	6,721	-0.30%
2024/05/27	0.3	94.10	6	94.70	93.80	-5.7	6,662	-0.09%
2024/05/24	1	91.30	17	92.15	94.20	-16	6,746	-0.24%
2024/05/23	2.3	91.19	1	91.80	91.00	1.3	6,636	0.02%
2024/05/22	0	0.00	7	91.97	92.20	-7	6,727	-0.10%
2024/05/20	0	0.00	10	90.12	90.40	-10	6,873	-0.15%
2024/05/17	6	91.33	20	90.79	90.80	-14	6,912	-0.20%
2024/05/16	1	90.40	2	91.55	91.70	-1	6,992	-0.01%
2024/05/15	5	89.74	0	0.00	89.30	5	6,999	0.07%
2024/05/13	6	89.77	6	92.25	90.40	0	7,074	0.00%
2024/05/10	12	91.48	9	91.21	91.60	3	7,071	0.04%
2024/05/09	6.2	91.06	0	0.00	90.20	6.2	7,041	0.09%
2024/05/08	3	91.83	1	91.70	92.60	2	7,023	0.03%
2024/05/07	8	93.40	3	94.23	93.10	5	7,003	0.07%
2024/05/06	16	91.81	20	92.46	92.90	-4	6,867	-0.06%
2024/05/03	28	91.60	4.1	91.96	91.10	24	6,731	0.36%
2024/05/02	3.1	89.61	9	90.43	89.80	-5.9	6,590	-0.09%
2024/04/30	1.1	88.95	2	88.85	89.00	-0.9	6,635	-0.01%
2024/04/29	18	86.53	3	88.47	88.50	15	6,699	0.22%
2024/04/26	1	87.00	2	87.20	87.00	-1	6,709	-0.01%
2024/04/25	5	86.00	13	86.66	86.80	-8	6,717	-0.12%
2024/04/24	4	83.00	6	84.70	85.40	-2	6,684	-0.03%
2024/04/23	1	80.50	19	79.24	80.50	-18	6,682	-0.27%
2024/04/22	5.2	76.72	0	0.00	76.10	5.2	6,654	0.08%
2024/04/19	2	78.80	0	0.00	79.10	2	6,756	0.03%
2024/04/18	1.3	82.22	0	0.00	82.10	1.3	6,728	0.02%
2024/04/17	2	81.80	2	82.30	82.00	0	6,817	0.00%
2024/04/16	3	81.10	3	81.63	81.40	0	6,820	0.00%
2024/04/15	4	85.40	0	0.00	85.40	4	6,819	0.06%
2024/04/12	1	88.20	2	88.05	87.80	-1	6,916	-0.01%
2024/04/11	0	0.00	6	86.70	86.80	-6	6,958	-0.09%
2024/04/10	3	88.77	4	88.33	87.80	-1	7,129	-0.01%
2024/04/09	7	86.53	51	87.28	85.50	-44	7,168	-0.61%
2024/04/08	1	85.60	0	0.00	85.90	1	7,283	0.01%
2024/04/03	2	85.60	1	86.00	86.10	1	7,939	0.01%
2024/04/02	3	87.63	0	0.00	87.00	3	8,545	0.04%
2024/03/29	3	87.03	0	0.00	86.90	3	9,821	0.03%
2024/03/28	0	0.00	250	88.68	87.50	-250	9,982	-2.50%	大賣/鉅額交易
2024/03/27	50	89.28	3	90.00	88.10	47	10,472	0.45%
2024/03/26	1	87.00	0	0.00	86.90	1	10,622	0.01%
2024/03/25	0.7	89.84	7	90.84	89.00	-6.3	10,817	-0.06%
2024/03/22	2	89.00	8	90.41	91.30	-6	11,127	-0.05%
2024/03/21	3.3	87.53	3	87.60	87.50	0.3	11,590	0.00%
2024/03/20	2	84.35	0	0.00	84.50	2	11,993	0.02%
2024/03/19	3.1	85.24	1	85.30	85.30	2.1	12,189	0.02%
2024/03/18	0.2	86.40	2	84.80	86.30	-1.8	12,273	-0.01%
2024/03/15	0	0.00	1	85.20	84.30	-1	12,360	-0.01%
2024/03/14	2	84.40	0	0.00	84.20	2	12,542	0.02%
2024/03/13	2	85.90	5.7	85.61	85.70	-3.7	12,709	-0.03%
2024/03/12	5	88.24	1	88.70	87.60	4	12,730	0.03%
2024/03/11	0.1	88.30	1	88.50	88.10	-1	12,730	-0.01%
2024/03/08	267	86.16	514	90.03	86.20	-247	12,738	-1.94%	大買/大賣/鉅額交易
2024/03/07	280	93.10	7	92.30	91.60	273	12,498	2.18%	大買/鉅額交易
2024/03/06	10.5	94.69	4	94.75	94.20	6.5	12,427	0.05%
2024/03/05	326	96.14	7	96.29	96.00	319	12,475	2.56%	大買/鉅額交易
2024/03/04	13	100.29	11	101.10	97.80	2	12,374	0.02%
2024/03/01	12.2	97.16	94	96.67	97.70	-81.9	11,957	-0.68%
2024/02/29	15	92.55	2	93.20	93.50	13	11,675	0.11%
2024/02/27	5	91.74	4	93.70	91.40	1	12,013	0.01%
2024/02/26	1	90.90	1	91.30	90.90	0	12,614	0.00%
2024/02/23	10	92.62	29.1	95.25	91.50	-19.1	12,676	-0.15%
2024/02/22	2	93.15	0	0.00	93.00	2	12,679	0.02%
2024/02/21	4.5	94.36	13	94.97	94.20	-8.5	12,772	-0.07%
2024/02/20	4	93.68	0	0.00	93.00	4	12,820	0.03%
2024/02/19	4	94.00	0	0.00	93.70	4	13,057	0.03%
2024/02/16	7	92.77	2	93.49	93.00	5	13,362	0.04%
2024/02/15	11	92.90	15.2	92.84	93.10	-4.2	13,637	-0.03%
2024/02/05	1	90.60	0	0.00	90.00	1	13,778	0.01%
2024/02/02	17.3	91.16	1	91.10	91.00	16.3	13,828	0.12%
2024/02/01	0.4	92.61	10	93.10	92.40	-9.6	13,835	-0.07%
2024/01/31	5.1	91.30	5.5	91.96	92.20	-0.4	13,903	0.00%
2024/01/30	10.1	92.00	0	0.00	91.90	10.1	13,939	0.07%
2024/01/26	10	92.00	10.1	93.19	92.80	-0.1	14,142	0.00%
2024/01/25	7	92.46	0	0.00	92.10	7	14,364	0.05%
2024/01/24	11	94.54	13	94.27	93.10	-2	14,438	-0.01%
2024/01/23	3.1	93.94	14.6	94.70	94.20	-11.6	14,383	-0.08%
2024/01/22	24	92.93	15	93.36	93.90	9	14,346	0.06%
2024/01/19	0	0.00	9	91.18	91.20	-9	14,326	-0.06%
2024/01/18	7	88.73	5	88.44	89.80	2	14,408	0.01%
2024/01/17	25.1	90.57	2	92.20	89.10	23.1	14,443	0.16%
2024/01/16	17	92.65	7	92.34	92.10	10	14,495	0.07%
2024/01/15	3	94.00	9	93.83	94.00	-6	14,638	-0.04%
2024/01/12	17.2	90.85	3	91.27	90.30	14.2	14,669	0.10%
2024/01/11	6.2	90.40	7.1	91.66	91.90	-1	14,781	-0.01%
2024/01/10	11.2	90.87	6	90.83	90.90	5.2	14,929	0.03%
2024/01/09	4.2	91.56	5.9	91.93	91.00	-1.7	15,123	-0.01%
2024/01/08	14.3	92.29	9.1	92.00	91.50	5.2	15,235	0.03%
2024/01/05	6	94.33	1	95.00	94.10	5	15,400	0.03%
2024/01/04	32.1	93.95	16	94.19	93.80	16.1	15,901	0.10%
2024/01/03	29.2	95.45	13	95.08	95.90	16.2	16,468	0.10%
2024/01/02	19.3	97.57	10	96.30	95.80	9.3	16,879	0.06%
2023/12/29	68.5	100.65	21	100.36	98.00	47.5	16,973	0.28%
2023/12/28	43.2	107.12	30.3	106.64	106.50	12.9	16,790	0.08%
2023/12/27	96	103.95	154.2	104.26	106.50	-58.2	16,505	-0.35%	大賣/
2023/12/26	39	98.78	73.6	99.11	99.00	-34.6	15,713	-0.22%
2023/12/25	14	97.88	11.2	98.24	97.30	2.8	15,376	0.02%
2023/12/22	30.8	96.77	58.1	97.48	97.10	-27.3	15,220	-0.18%
2023/12/21	16.1	94.37	12	94.63	94.90	4.1	14,733	0.03%
2023/12/20	34.3	94.95	22.1	95.27	93.20	12.1	14,532	0.08%
2023/12/19	30.3	96.36	6.4	95.80	96.00	24	14,283	0.17%
2023/12/18	43.1	97.84	51	98.79	98.60	-7.9	13,939	-0.06%
2023/12/15	35	96.53	31.2	97.13	96.20	3.8	13,327	0.03%
2023/12/14	16.7	94.35	20	95.01	94.10	-3.3	12,871	-0.03%
2023/12/13	19	94.95	17	95.63	94.20	2	12,751	0.02%
2023/12/12	15	95.11	23.1	94.00	94.50	-8.1	12,899	-0.06%
2023/12/11	40	94.65	46	95.88	94.90	-6	13,012	-0.05%
2023/12/08	6	93.67	10	94.06	92.80	-4	12,840	-0.03%
2023/12/07	5	91.16	0	0.00	90.80	5	12,642	0.04%
2023/12/06	4	91.90	7	91.90	93.20	-3	12,616	-0.02%
2023/12/05	17	90.98	9	90.89	90.00	8	12,628	0.06%
2023/12/04	1	92.10	1	91.40	91.30	0	12,807	0.00%
2023/12/01	8	93.34	0.3	93.40	92.50	7.8	12,827	0.06%
2023/11/30	7.4	95.57	7.3	95.07	94.50	0.1	12,799	0.00%
2023/11/29	6	94.22	0.3	94.28	94.60	5.8	12,692	0.05%
2023/11/28	17.3	91.48	46	92.94	94.60	-28.8	12,595	-0.23%
2023/11/27	42.2	91.66	11	90.96	90.50	31.2	12,468	0.25%
2023/11/24	89.4	95.68	5	94.64	93.60	84.4	12,281	0.69%
2023/11/23	23	99.06	104.3	99.13	97.80	-81.3	11,856	-0.69%	大賣/
2023/11/22	4	94.63	10.1	94.99	95.40	-6.1	11,103	-0.05%
2023/11/21	38.4	95.19	8	95.31	94.10	30.4	11,002	0.28%
2023/11/20	6.1	96.31	17	96.18	95.90	-11	10,868	-0.10%
2023/11/17	9.1	94.53	30	96.14	96.70	-20.9	10,684	-0.20%
2023/11/16	60	96.21	41	95.67	94.60	19	10,505	0.18%
2023/11/15	58	96.92	124.4	96.87	95.10	-66.4	10,204	-0.65%	大賣/
2023/11/14	33.2	95.16	12	94.93	94.80	21.2	9,805	0.22%
2023/11/13	28	93.65	81	94.14	94.40	-53	9,481	-0.56%
2023/11/10	21	90.60	19	92.41	90.00	2	9,262	0.02%
2023/11/09	29	91.22	9	91.99	90.30	20	9,186	0.22%
2023/11/08	10.1	92.01	2	93.25	91.60	8.1	9,185	0.09%
2023/11/07	11.1	93.75	7	93.53	93.90	4.1	9,080	0.05%
2023/11/06	8	92.65	6	93.10	93.50	2	9,014	0.02%
2023/11/03	10	92.11	21	91.74	92.60	-11	8,903	-0.12%
2023/11/02	17	90.39	31	90.54	91.40	-14	8,743	-0.16%
2023/11/01	9	86.91	10	86.57	86.90	-1	8,490	-0.01%
2023/10/31	67	84.86	5	88.20	83.90	62	8,387	0.74%
2023/10/30	11	86.86	8	87.91	86.30	3	8,340	0.04%
2023/10/27	6.1	85.58	8	86.08	85.60	-2	8,296	-0.02%
2023/10/26	33.1	87.12	1	89.70	86.80	32.1	8,238	0.39%
2023/10/25	2	91.50	2.2	92.18	91.00	-0.2	8,206	0.00%
2023/10/24	1	94.40	1	92.80	92.80	0	8,170	0.00%
2023/10/23	10	94.00	5	94.10	93.20	5	8,034	0.06%
2023/10/20	37	90.34	68	93.08	93.90	-31	7,842	-0.40%
2023/10/19	11	91.31	5	92.96	92.00	6	7,676	0.08%
2023/10/18	58	93.13	20	93.88	92.80	38	7,555	0.50%
2023/10/17	76	94.82	39	94.73	93.30	37	7,316	0.51%
2023/10/16	21	95.80	4	95.85	93.90	17	7,106	0.24%
2023/10/13	14	97.18	11.1	97.05	97.20	2.9	6,938	0.04%
2023/10/12	80	95.81	89	96.14	97.10	-9	6,667	-0.13%
2023/10/11	71	95.33	88	96.04	93.70	-17	6,107	-0.28%
2023/10/06	32	88.72	142.1	91.50	94.40	-110.1	5,365	-2.05%	大賣/鉅額交易
2023/10/05	32	87.86	13	87.36	86.70	19	4,757	0.40%
2023/10/04	37.2	87.66	2	86.75	86.70	35.2	4,523	0.78%
2023/10/03	8	87.90	77.1	89.28	90.00	-69.1	4,052	-1.71%
2023/10/02	16	82.65	11	80.99	81.90	5	3,790	0.13%
2023/09/28	15.1	78.43	5	77.80	77.50	10.1	3,717	0.27%
2023/09/27	1	81.10	1	81.50	81.50	0	3,621	0.00%
2023/09/26	1	82.10	0	0.00	81.50	1	3,628	0.03%
2023/09/25	0	0.00	0.3	84.10	84.40	-0.3	3,647	-0.01%
2023/09/22	0	0.00	1	83.40	83.90	-1	3,658	-0.03%
2023/09/21	8	83.21	3	82.90	83.10	5	3,731	0.13%
2023/09/20	2	84.35	4	84.25	83.80	-2	3,726	-0.05%
2023/09/19	40.1	84.92	2	85.30	85.30	38.1	3,716	1.03%
2023/09/18	4.1	86.63	1	87.78	86.50	3	3,687	0.08%
2023/09/15	72	85.14	107	86.77	88.00	-35	3,669	-0.95%	大賣/
2023/09/14	1	84.60	19	84.38	84.40	-18	3,468	-0.52%
2023/09/13	12	81.51	2	80.80	81.10	10	3,336	0.30%
2023/09/12	1	81.00	1.1	82.09	82.10	-0.1	3,409	0.00%
2023/09/11	6	81.93	8	82.83	81.40	-2	3,421	-0.06%
2023/09/08	11	81.59	9	81.69	81.10	2	3,384	0.06%
2023/09/07	10	83.24	37	82.07	82.60	-27	3,366	-0.80%
2023/09/06	6	79.42	9	79.62	79.10	-3	3,141	-0.10%
2023/09/05	1	78.50	12	77.67	78.00	-11	3,091	-0.36%
2023/09/04	3	75.30	1	76.00	75.90	2	3,127	0.06%
2023/09/01	0	0.00	2	76.10	75.90	-2	3,179	-0.06%
2023/08/31	10	76.20	0	0.00	74.60	10	3,227	0.31%
2023/08/30	1	73.70	3	74.33	74.00	-2	3,237	-0.06%
2023/08/29	0	0.00	1	71.60	71.60	-1	3,261	-0.03%
2023/08/25	1	69.40	1	70.70	70.40	0	3,864	0.00%
2023/08/24	2	70.25	1	71.20	70.50	1	3,987	0.03%
2023/08/23	0	0.00	5	70.40	70.50	-5	4,358	-0.11%
2023/08/22	1	70.00	0	0.00	70.00	1	4,483	0.02%
2023/08/21	0	0.00	2	70.60	70.90	-2	4,526	-0.04%
2023/08/18	1	70.50	2	71.25	70.80	-1	4,585	-0.02%
2023/08/17	1	68.60	1	71.50	71.50	0	4,649	0.00%
2023/08/16	1	70.00	0	0.00	70.20	1	4,748	0.02%
2023/08/15	0	0.00	8	69.90	70.00	-8	4,851	-0.16%
2023/08/14	8	68.78	0	0.00	68.30	8	5,012	0.16%
2023/08/11	1	73.80	50	74.00	73.50	-49	5,246	-0.93%
2023/08/10	1	74.60	1	74.30	74.30	0	5,432	0.00%
2023/08/09	1	76.30	1	78.00	76.30	0	5,468	0.00%
2023/08/08	0	0.00	1	76.50	76.50	-1	5,589	-0.02%
2023/08/07	1	76.60	1	76.20	77.40	0	5,980	0.00%
2023/08/04	1	76.10	0	0.00	76.90	1	6,023	0.02%
2023/08/02	7	77.49	7	77.27	76.70	0	6,144	0.00%
2023/08/01	0	0.00	2	78.70	78.70	-2	6,218	-0.03%
2023/07/31	4.4	78.72	1	78.80	78.00	3.4	6,274	0.05%
2023/07/28	11	79.63	14.1	79.23	78.70	-3.1	6,365	-0.05%
2023/07/27	0.1	76.50	3	77.03	77.30	-2.9	6,376	-0.05%
2023/07/26	12	73.76	0	0.00	73.40	12	6,357	0.19%
2023/07/25	0	0.00	4	76.03	75.60	-4	6,422	-0.06%
2023/07/24	1.1	75.12	3	75.60	75.10	-1.9	6,526	-0.03%
2023/07/21	1	76.90	1	77.60	77.50	0	6,553	0.00%
2023/07/20	0	0.00	2	78.50	78.40	-2	6,608	-0.03%
2023/07/19	2	77.75	3	77.80	77.20	-1	6,638	-0.02%
2023/07/18	4.1	77.61	2	77.90	77.60	2.1	6,699	0.03%
2023/07/17	2	77.80	0	0.00	79.10	2	6,752	0.03%
2023/07/14	6	77.97	0	0.00	77.70	6	6,804	0.09%
2023/07/13	0	0.00	6	79.65	78.10	-6	6,876	-0.09%
2023/07/12	3	78.40	0	0.00	78.40	3	6,990	0.04%
2023/07/11	17.1	79.08	14	79.51	79.30	3.1	7,184	0.04%
2023/07/10	1	76.70	1	77.60	76.70	0	7,530	0.00%
2023/07/07	5.1	78.57	15	77.70	77.40	-10	8,160	-0.12%
2023/07/06	11	80.62	1	80.90	80.40	10	8,835	0.11%
2023/07/04	0	0.00	4	81.00	81.30	-4	9,253	-0.04%
2023/07/03	2	81.50	3	81.80	81.50	-1	9,335	-0.01%
2023/06/30	0	0.00	3	82.43	82.10	-3	9,685	-0.03%
2023/06/29	7	82.56	7	82.66	81.70	0	9,764	0.00%
2023/06/28	6	80.80	1	80.90	80.10	5	9,688	0.05%
2023/06/27	1	80.00	1	80.90	80.00	0	9,680	0.00%
2023/06/26	4	81.48	1	81.80	81.30	3	9,683	0.03%
2023/06/21	12	84.06	1	83.60	83.50	11	9,704	0.11%
2023/06/20	12.1	86.32	0	0.00	85.80	12.1	9,637	0.13%
2023/06/19	0	0.00	6.2	89.55	88.10	-6.2	9,601	-0.06%
2023/06/16	3	89.20	5	89.30	89.50	-2	9,541	-0.02%
2023/06/15	0.1	88.40	1.2	88.71	88.10	-1.1	9,426	-0.01%
2023/06/14	2.1	87.17	0	0.00	86.90	2.1	9,389	0.02%
2023/06/13	7.1	87.59	5	89.04	87.40	2.1	9,374	0.02%
2023/06/12	0	0.00	1	87.10	87.00	-1	9,333	-0.01%
2023/06/09	1	86.20	2	86.70	86.20	-1	9,311	-0.01%
2023/06/08	18.1	86.47	5	88.30	85.50	13.1	9,299	0.14%
2023/06/07	0	0.00	3	88.93	89.20	-3	9,253	-0.03%
2023/06/06	18	87.18	1	86.80	87.40	17	9,200	0.18%
2023/06/05	7	88.00	3	88.83	88.60	4	9,165	0.04%
2023/06/02	30.2	88.17	8.3	88.31	87.70	21.9	9,175	0.24%
2023/06/01	9.3	86.88	6	87.20	86.90	3.3	9,233	0.04%
2023/05/31	69	90.05	64	90.52	88.40	5	9,351	0.05%
2023/05/30	10	87.27	7	88.20	88.40	3	8,932	0.03%
2023/05/29	49	86.76	77	87.67	88.20	-28	8,924	-0.31%
2023/05/26	24	82.23	27	82.84	82.90	-3	8,674	-0.03%
2023/05/25	1	83.10	1	82.60	82.60	0	8,601	0.00%
2023/05/24	13	82.78	3	82.70	82.60	10	8,610	0.12%
2023/05/23	2	81.25	8	82.51	82.80	-6	8,640	-0.07%
2023/05/22	2	80.95	13	82.51	81.00	-11	8,641	-0.13%
2023/05/19	20	80.65	110	80.93	80.30	-90	8,639	-1.04%	大賣/
2023/05/18	14.1	83.61	4	83.00	82.10	10.1	8,575	0.12%
2023/05/17	100	82.03	18	82.74	82.80	82	8,470	0.97%
2023/05/16	10	79.88	19	80.04	79.50	-9	8,189	-0.11%
2023/05/15	1	77.20	1	78.40	77.20	0	8,029	0.00%
2023/05/12	13	77.36	4	78.15	78.90	9	8,012	0.11%
2023/05/11	11	79.61	19	79.12	78.50	-8	7,903	-0.10%
2023/05/10	5	76.34	0	0.00	76.40	5	7,560	0.07%
2023/05/09	0	0.00	4	76.53	76.50	-4	7,550	-0.05%
2023/05/08	10	77.50	5	77.44	77.10	5	7,487	0.07%
2023/05/05	5.1	75.01	3	74.93	75.00	2.1	7,472	0.03%
2023/05/04	2	76.15	0	0.00	75.50	2	7,669	0.03%
2023/05/03	16	78.17	3	79.10	77.30	13	7,660	0.17%
2023/05/02	11	80.41	8	80.30	80.30	3	7,633	0.04%
2023/04/28	2	81.10	6	81.47	81.00	-4	7,702	-0.05%
2023/04/27	5	80.16	5	79.36	79.20	0	7,606	0.00%
2023/04/26	8.1	78.32	3	78.23	78.60	5.1	7,507	0.07%
2023/04/25	8	80.58	3	78.93	79.60	5	7,458	0.07%
2023/04/24	6	83.20	5	83.90	83.10	1	7,392	0.01%
2023/04/21	2	85.15	5	83.52	82.90	-3	7,385	-0.04%
2023/04/20	2	85.20	5	86.30	85.20	-3	7,404	-0.04%
2023/04/19	1	89.30	3	87.50	87.50	-2	7,393	-0.03%
2023/04/18	42	89.27	0	0.00	88.50	42	7,363	0.57%
2023/04/17	6	89.00	14.1	90.48	90.20	-8.1	7,372	-0.11%
2023/04/14	30.1	89.62	9	90.16	88.30	21.1	7,251	0.29%
2023/04/13	50	90.92	3	91.53	89.30	47	7,066	0.67%
2023/04/12	65	91.92	110	93.92	95.40	-45	6,675	-0.67%	大賣/
2023/04/11	15	89.17	30.2	88.47	90.40	-15.2	6,027	-0.25%
2023/04/10	12.1	83.82	2.1	83.62	83.40	10	5,275	0.19%
2023/04/07	9	84.19	15.1	85.25	84.00	-6.1	5,117	-0.12%
2023/04/06	12.1	81.53	20	81.60	81.70	-7.9	4,834	-0.16%
2023/03/31	8	84.34	34.2	85.41	83.30	-26.2	4,761	-0.55%
2023/03/30	2.1	80.24	5.3	80.28	79.50	-3.2	4,387	-0.07%
2023/03/29	1	78.20	6	77.83	77.90	-5	4,307	-0.12%
2023/03/28	1	78.10	0	0.00	78.10	1	4,332	0.02%
2023/03/27	11	80.47	0	0.00	79.70	11	4,316	0.25%
2023/03/24	2.4	81.16	6.3	81.28	81.30	-3.9	4,288	-0.09%
2023/03/21	2.3	79.93	2	80.10	80.10	0.3	4,214	0.01%
2023/03/17	0	0.00	4	77.60	77.40	-4	4,189	-0.10%
2023/03/16	5	76.08	0	0.00	76.00	5	4,209	0.12%
2023/03/15	1	78.00	1	77.20	77.30	0	4,292	0.00%
2023/03/14	1	76.70	5	76.76	77.00	-4	4,350	-0.09%
2023/03/13	1	77.30	6	77.03	77.50	-5	4,424	-0.11%
2023/03/10	1.1	77.07	4	77.50	77.20	-2.9	4,491	-0.06%
2023/03/09	2	80.35	2	79.80	79.20	0	4,553	0.00%
2023/03/08	0	0.00	3	79.10	79.70	-3	4,574	-0.07%
2023/03/07	10	79.26	0	0.00	79.00	10	4,603	0.22%
2023/03/06	24	80.93	2.5	80.98	80.30	21.5	4,617	0.47%
2023/03/03	4.5	81.00	20	79.49	81.50	-15.5	4,709	-0.33%
2023/03/01	14.1	75.76	2.3	76.15	75.30	11.8	4,497	0.26%
2023/02/24	23	81.22	1	79.40	78.90	22	4,454	0.49%
2023/02/23	12	82.88	11	83.31	83.50	1	4,434	0.02%
2023/02/22	8	82.53	16	82.18	82.00	-8	4,662	-0.17%
2023/02/21	1	83.60	16.3	83.46	83.90	-15.3	5,227	-0.29%
2023/02/20	1.3	82.40	1	82.90	82.90	0.3	5,457	0.01%
2023/02/17	14.3	82.13	4	82.40	80.70	10.3	5,453	0.19%
2023/02/16	3	79.70	3	80.73	81.10	0	5,428	0.00%
2023/02/15	0.1	78.00	2	78.60	77.90	-1.9	5,561	-0.03%
2023/02/14	1.3	77.90	3	78.37	78.30	-1.7	5,519	-0.03%
2023/02/13	2.3	77.13	4	77.13	76.70	-1.7	5,568	-0.03%
2023/02/10	3	78.73	1	79.80	78.60	2	5,608	0.04%
2023/02/09	2	79.55	0	0.00	79.40	2	5,636	0.04%
2023/02/08	16	80.39	13	80.61	80.40	3	5,649	0.05%
2023/02/07	0	0.00	1	80.00	79.70	-1	5,645	-0.02%
2023/02/06	4.3	79.35	0	0.00	79.60	4.3	5,676	0.08%
2023/02/03	1.7	81.14	0	0.00	81.50	1.7	5,641	0.03%
2023/02/02	16	81.88	42.6	81.18	82.70	-26.6	5,594	-0.48%
2023/02/01	3	78.40	9	78.46	79.00	-6	5,494	-0.11%
2023/01/31	2	77.45	5	76.80	77.80	-3	5,401	-0.06%
2023/01/30	1	74.80	5	75.66	76.40	-4	5,323	-0.08%
2023/01/13	0.3	71.10	0	0.00	71.00	0.3	5,309	0.01%
2023/01/11	1	73.10	0	0.00	72.90	1	5,391	0.02%
2023/01/10	3	72.90	1	73.00	72.80	2	5,429	0.04%
2023/01/09	0	0.00	5	71.96	72.00	-5	5,357	-0.09%
2023/01/06	1	69.10	18	70.59	71.00	-17	5,343	-0.32%
2023/01/05	5	69.82	11	70.50	69.30	-6	5,345	-0.11%
2023/01/03	0	0.00	13	67.31	67.40	-13	5,384	-0.24%
2022/12/30	1	65.00	0	0.00	65.00	1	5,408	0.02%
2022/12/29	1	64.10	2	65.15	65.50	-1	5,502	-0.02%
2022/12/28	2	65.05	2	64.55	64.50	0	5,798	0.00%
2022/12/27	2	66.90	0	0.00	66.60	2	5,940	0.03%
2022/12/26	5	66.00	3	65.97	65.90	2	5,967	0.03%
2022/12/23	10	64.30	0	0.00	66.20	10	6,004	0.17%
2022/12/22	4	66.43	3	66.50	66.20	1	6,016	0.02%
2022/12/21	3	66.80	3	66.27	66.30	0	6,041	0.00%
2022/12/20	21	67.65	0	0.00	66.70	21	6,045	0.35%
2022/12/19	1	69.50	14	70.19	70.10	-13	6,068	-0.21%
2022/12/16	11	70.00	0	0.00	69.80	11	6,088	0.18%
2022/12/15	1	70.70	0	0.00	71.00	1	6,109	0.02%
2022/12/14	0	0.00	16	71.26	71.10	-16	6,116	-0.26%
2022/12/13	0	0.00	1	70.20	70.70	-1	6,106	-0.02%
2022/12/12	1	70.00	1	69.80	69.70	0	6,104	0.00%
2022/12/09	0	0.00	1	70.70	69.80	-1	6,104	-0.02%
2022/12/08	17	69.56	14	69.56	69.60	3	6,106	0.05%
2022/12/07	15	71.00	19	69.66	69.50	-4	6,099	-0.07%
2022/12/06	14.2	74.26	2	72.75	72.50	12.2	6,032	0.20%
2022/12/05	0	0.00	5	77.10	76.30	-5	5,967	-0.08%
2022/12/02	1	76.70	7	76.29	76.10	-6	5,958	-0.10%
2022/12/01	1	74.80	7	74.97	75.00	-6	5,905	-0.10%
2022/11/30	1	72.40	1	72.70	72.90	0	5,877	0.00%
2022/11/29	28	71.49	18	71.64	71.50	10	5,948	0.17%
2022/11/28	7	72.71	2	72.80	72.80	5	5,931	0.08%
2022/11/25	64	73.75	66	72.97	72.60	-2	5,916	-0.03%
2022/11/24	4	75.60	2	75.70	76.90	2	5,713	0.04%
2022/11/23	0	0.00	1	75.80	75.10	-1	5,706	-0.02%
2022/11/22	7	74.87	6	75.27	74.50	1	5,738	0.02%
2022/11/21	5	76.70	5	76.66	75.50	0	5,732	0.00%
2022/11/18	32	79.13	28	78.18	77.30	4	5,687	0.07%
2022/11/17	57.1	78.11	167	78.27	78.80	-110	5,449	-2.02%	大賣/鉅額交易
2022/11/16	135	78.00	60.2	76.57	78.20	74.8	4,874	1.53%	大買/
2022/11/15	3	71.10	5	71.14	71.10	-2	4,611	-0.04%
2022/11/14	2	70.35	3	70.83	70.60	-1	4,618	-0.02%
2022/11/11	3	71.17	59	71.24	71.10	-56	4,619	-1.21%
2022/11/09	5	67.78	8	67.86	67.80	-3	4,664	-0.06%
2022/11/08	2	67.60	3	67.10	66.50	-1	4,761	-0.02%
2022/11/07	23	66.55	17	66.75	66.40	6	4,790	0.13%
2022/11/04	7	64.53	3	65.40	65.60	4	4,774	0.08%
2022/11/03	2	64.90	2	64.50	65.00	0	4,775	0.00%
2022/11/02	2	61.85	16	63.32	63.60	-14	4,769	-0.29%
2022/11/01	2	62.60	1	62.20	62.20	1	4,755	0.02%
2022/10/31	1	62.40	4	62.83	62.40	-3	4,775	-0.06%
2022/10/28	19.2	61.36	12	61.12	62.40	7.2	4,779	0.15%
2022/10/27	2	64.85	2	65.15	65.50	0	4,668	0.00%
2022/10/26	4	63.85	1	64.50	63.70	3	4,718	0.06%
2022/10/25	3	65.60	1	65.70	63.90	2	4,773	0.04%
2022/10/24	3	65.77	9	67.12	65.20	-6	4,779	-0.13%
2022/10/21	7.2	66.87	2	66.95	65.10	5.2	4,787	0.11%
2022/10/20	1	64.70	1	65.10	67.60	0	4,789	0.00%
2022/10/19	6	66.87	5	66.88	65.60	1	4,846	0.02%
2022/10/18	0	0.00	1	67.80	67.50	-1	4,834	-0.02%
2022/10/17	3	64.80	1	64.60	66.00	2	4,872	0.04%
2022/10/14	3	64.70	6	63.77	64.60	-3	4,999	-0.06%
2022/10/13	7	61.16	6	63.15	60.50	1	5,060	0.02%
2022/10/12	4.1	63.09	0	0.00	63.50	4.1	5,071	0.08%
2022/10/11	3	64.20	1	63.10	63.10	2	5,096	0.04%
2022/10/07	3	68.67	0	0.00	68.50	3	5,077	0.06%
2022/10/06	7	69.86	2	70.25	70.10	5	5,125	0.10%
2022/10/05	43	71.97	20	69.81	71.50	23	5,108	0.45%
2022/10/04	20	68.20	24	68.42	70.40	-4	4,902	-0.08%
2022/10/03	1	64.40	17	64.75	64.90	-16	4,804	-0.33%
2022/09/30	16	62.68	7	62.97	63.80	9	4,937	0.18%
2022/09/29	9	61.96	16	62.19	61.90	-7	5,048	-0.14%
2022/09/28	25	61.28	7	61.40	60.30	18	5,160	0.35%
2022/09/27	1	62.90	4	64.28	64.60	-3	5,367	-0.06%
2022/09/26	2	63.80	0	0.00	62.80	2	5,531	0.04%
2022/09/23	2	67.20	4	67.05	67.10	-2	5,785	-0.03%
2022/09/22	1	67.50	13	66.73	67.80	-12	5,973	-0.20%
2022/09/21	5	68.10	0	0.00	67.80	5	6,012	0.08%
2022/09/20	0	0.00	1	69.10	69.10	-1	6,079	-0.02%
2022/09/19	9	69.43	10	69.00	68.80	-1	6,173	-0.02%
2022/09/16	0	0.00	3	70.00	70.00	-3	6,316	-0.05%
2022/09/15	13	71.33	3	71.13	70.80	10	6,468	0.15%
2022/09/14	5	70.18	11	70.79	71.60	-6	6,651	-0.09%
2022/09/13	2.1	72.93	3	72.80	72.30	-1	6,813	-0.01%
2022/09/12	2.5	72.24	2	72.25	72.00	0.5	6,959	0.01%
2022/09/08	5	68.76	7	70.10	71.10	-2	7,043	-0.03%
2022/09/07	4	69.23	3	69.37	69.00	1	7,130	0.01%
2022/09/06	3.1	70.93	8	70.53	70.10	-5	7,286	-0.07%
2022/09/05	9	73.42	5	73.18	72.00	4	7,391	0.05%
2022/09/02	16	76.77	3.5	76.43	76.20	12.5	7,353	0.17%
2022/09/01	3	78.03	0	0.00	77.50	3	7,355	0.04%
2022/08/31	2	79.25	2	79.75	79.60	0	7,426	0.00%
2022/08/30	0	0.00	1	78.20	79.40	-1	7,440	-0.01%
2022/08/29	5	78.94	0	0.00	78.80	5	7,428	0.07%
2022/08/26	4	83.38	4	83.48	82.80	0	7,448	0.00%
2022/08/25	8	82.56	32	81.46	82.30	-24	7,486	-0.32%
2022/08/24	4	81.00	2	81.00	79.80	2	7,643	0.03%
2022/08/23	2	80.45	2	80.00	81.00	0	7,740	0.00%
2022/08/22	9	81.82	6	82.20	81.20	3	7,891	0.04%
2022/08/19	4	83.20	3	83.60	83.10	1	7,889	0.01%
2022/08/18	15	81.55	4	82.38	82.80	11	7,910	0.14%
2022/08/17	1	82.10	6	82.48	82.50	-5	7,902	-0.06%
2022/08/16	19	83.43	18	83.02	82.90	1	8,001	0.01%
2022/08/15	10.1	83.35	18	83.32	84.20	-8	7,872	-0.10%
2022/08/12	7	79.86	13	79.89	80.00	-6	7,777	-0.08%
2022/08/11	12	77.46	1	77.90	77.00	11	7,792	0.14%
2022/08/10	12	76.83	14	77.01	76.50	-2	7,955	-0.03%
2022/08/09	3.1	77.41	0	0.00	77.80	3.1	8,009	0.04%
2022/08/08	14	77.69	9	77.36	78.00	5	8,061	0.06%
2022/08/05	21	79.59	15	79.74	79.60	6	8,109	0.07%
2022/08/04	30	76.63	3	76.73	77.80	27	8,163	0.33%
2022/08/03	25	78.90	32	78.07	77.40	-7	8,206	-0.09%
2022/08/02	17	79.32	2	79.45	79.50	15	8,304	0.18%
2022/08/01	3	80.20	1	82.20	82.20	2	8,384	0.02%
2022/07/29	3.2	81.91	5	81.78	81.50	-1.8	8,425	-0.02%
2022/07/28	5	81.52	16	82.66	80.80	-11	8,610	-0.13%
2022/07/27	19	81.67	2	82.00	82.40	17	8,678	0.20%
2022/07/26	12.1	82.78	9	82.28	81.90	3.1	8,798	0.03%
2022/07/25	6	86.02	5	86.32	85.60	1	8,920	0.01%
2022/07/22	4	88.10	11	88.17	87.00	-7	9,113	-0.08%
2022/07/21	23	85.85	19	87.86	88.50	4	9,241	0.04%
2022/07/20	5	84.48	6	84.63	84.00	-1	9,196	-0.01%
2022/07/19	11	82.38	14	81.86	82.80	-3	9,297	-0.03%
2022/07/18	8	82.79	10	82.68	82.60	-2	9,398	-0.02%
2022/07/15	18	79.96	12	80.18	80.40	6	9,592	0.06%
2022/07/14	8	78.78	20	79.80	80.20	-12	9,771	-0.12%
2022/07/13	13	78.98	2	79.35	77.50	11	9,966	0.11%
2022/07/12	18	77.71	6	77.97	76.00	12	10,015	0.12%
2022/07/11	2	80.65	20	80.78	80.50	-18	10,031	-0.18%
2022/07/08	13	81.33	15	81.87	82.20	-2	10,086	-0.02%
2022/07/07	5	77.66	10	77.71	79.20	-5	10,103	-0.05%
2022/07/06	8.1	78.66	3	79.77	76.90	5.1	10,163	0.05%
2022/07/05	10	80.30	8	79.59	80.30	2	10,364	0.02%
2022/07/04	18	77.86	18	76.52	76.60	0	10,261	0.00%
2022/07/01	9.2	77.34	2	77.60	74.10	7.2	10,284	0.07%
2022/06/30	25	92.05	11	89.90	88.80	14	10,065	0.14%
2022/06/29	12.2	96.79	13	96.37	96.40	-0.8	9,984	-0.01%
2022/06/28	12	101.63	0	0.00	98.90	12	10,019	0.12%
2022/06/27	13	101.08	2	101.75	101.50	11	10,126	0.11%
2022/06/24	4	100.00	5	100.70	99.50	-1	10,231	-0.01%
2022/06/23	5	96.46	4	97.63	97.40	1	10,307	0.01%
2022/06/22	25	97.02	16	96.71	95.70	9	10,628	0.08%
2022/06/21	14	98.38	18	100.65	103.00	-4	11,029	-0.04%
2022/06/20	4	98.63	5	98.78	95.10	-1	11,328	-0.01%
2022/06/17	4	102.38	32	103.05	102.50	-28	11,562	-0.24%
2022/06/16	16	107.38	3	106.00	104.50	13	11,948	0.11%
2022/06/15	5	110.20	10	109.05	108.00	-5	13,104	-0.04%
2022/06/14	12	107.17	11	108.09	110.00	1	13,672	0.01%
2022/06/13	6	111.42	1	112.00	112.00	5	13,762	0.04%
2022/06/10	3	114.67	3	115.33	115.50	0	13,981	0.00%
2022/06/09	10	117.55	28	118.04	117.00	-18	14,163	-0.13%
2022/06/08	8	121.81	5	121.90	120.50	3	14,185	0.02%
2022/06/07	16	120.53	2	120.50	121.00	14	14,437	0.10%
2022/06/06	4	119.88	5	121.40	121.50	-1	14,772	-0.01%
2022/06/02	4	123.63	0	0.00	122.50	4	15,282	0.03%
2022/06/01	23	126.43	11	126.45	125.00	12	15,673	0.08%
2022/05/31	6	122.00	14	123.46	124.00	-8	16,283	-0.05%
2022/05/30	2.3	120.98	21	121.62	123.00	-18.7	17,589	-0.11%
2022/05/27	1	116.50	8	116.00	116.00	-7	17,808	-0.04%
2022/05/26	7	114.50	1	114.50	114.00	6	17,874	0.03%
2022/05/25	4	115.50	1	116.00	116.00	3	17,954	0.02%
2022/05/24	15	116.97	7	114.43	114.00	8	18,134	0.04%
2022/05/23	2	118.25	7	119.57	119.00	-5	18,170	-0.03%
2022/05/20	3	119.50	3	118.50	118.50	0	18,456	0.00%
2022/05/19	10	117.85	4	118.00	119.50	6	18,747	0.03%
2022/05/18	11	123.45	11	123.32	121.00	0	19,272	0.00%
2022/05/17	9	120.78	25	120.22	121.00	-16	19,361	-0.08%
2022/05/16	20	119.43	4	119.13	117.00	16	19,571	0.08%
2022/05/13	1	116.50	8	119.06	119.00	-7	19,507	-0.04%
2022/05/12	6.1	116.49	5	116.80	115.00	1.1	19,454	0.01%
2022/05/11	14	117.86	5	118.20	117.00	9	19,382	0.05%
2022/05/10	6	117.33	10	118.45	120.00	-4	19,310	-0.02%
2022/05/09	166	119.56	6	118.33	116.00	160	19,198	0.83%	大買/鉅額交易
2022/05/06	16	123.41	15	123.17	123.50	1	19,095	0.01%
2022/05/05	7	125.71	18	126.11	126.50	-11	19,026	-0.06%
2022/05/04	5	122.10	4	123.50	121.50	1	18,865	0.01%
2022/05/03	83	121.09	74	121.28	121.00	9	18,774	0.05%
2022/04/29	63	127.67	59	128.80	125.00	4	18,676	0.02%
2022/04/28	8	122.44	15	124.13	124.50	-7	18,491	-0.04%
2022/04/27	5	117.40	147	117.30	121.00	-142	18,314	-0.78%	大賣/鉅額交易
2022/04/26	3	122.67	2	123.75	122.00	1	18,132	0.01%
2022/04/25	10	122.45	2	122.00	121.50	8	18,061	0.04%
2022/04/22	7	129.07	4	129.63	130.50	3	17,913	0.02%
2022/04/21	4	128.25	20.2	128.22	133.00	-16.2	17,886	-0.09%
2022/04/20	12.2	123.43	7	124.50	124.50	5.2	17,748	0.03%
2022/04/19	24	126.06	18	125.25	122.50	6	17,593	0.03%
2022/04/18	5	130.00	3	130.67	129.00	2	17,419	0.01%
2022/04/15	3	133.33	12	133.25	132.00	-9	17,359	-0.05%
2022/04/14	5	134.60	2	136.00	133.50	3	17,365	0.02%
2022/04/13	14	133.71	3	133.00	133.00	11	17,319	0.06%
2022/04/12	17	135.79	14	133.93	133.00	3	17,198	0.02%
2022/04/11	16.5	140.53	9	140.30	135.50	7.5	17,021	0.04%
2022/04/08	8	149.75	4	150.25	150.50	4	16,700	0.02%
2022/04/07	12	154.54	1	156.50	149.00	11	16,589	0.07%
2022/04/06	5	155.70	3.1	158.40	160.50	1.9	16,406	0.01%
2022/04/01	3	158.33	3	159.50	159.00	0	16,356	0.00%
2022/03/31	8	164.63	13	161.58	161.00	-5	16,272	-0.03%
2022/03/30	18	167.22	14.1	166.71	165.00	3.9	16,271	0.02%
2022/03/29	17	165.26	9	164.72	165.00	8	16,223	0.05%
2022/03/28	7	160.51	11	161.36	165.50	-4	16,260	-0.02%
2022/03/25	64	166.59	42	164.79	163.00	22	16,180	0.14%
2022/03/24	84	175.68	47	172.11	171.50	37	15,809	0.23%
2022/03/23	210	177.92	195	176.92	178.00	15	15,302	0.10%	大買/大賣/
2022/03/22	63	171.75	52	172.77	178.00	11	14,991	0.07%
2022/03/21	61	176.53	38.1	176.02	173.50	22.9	14,718	0.16%
2022/03/18	93	177.15	179.1	177.97	176.50	-86.1	14,344	-0.60%	大賣/
2022/03/17	5	168.61	177.3	172.65	174.00	-172.3	13,091	-1.32%	大賣/鉅額交易
2022/03/16	16	156.94	19	159.34	158.50	-3	12,472	-0.02%
2022/03/15	21	156.36	17	157.35	153.50	4	12,314	0.03%
2022/03/14	30.1	160.58	21	161.38	164.00	9.1	12,172	0.07%
2022/03/11	21.2	156.94	19	158.58	157.50	2.2	12,204	0.02%
2022/03/10	34.1	158.16	35	157.93	158.50	-0.9	12,308	-0.01%
2022/03/09	34	157.90	25.1	158.24	153.50	8.9	12,373	0.07%
2022/03/08	63.1	160.44	44	157.19	157.00	19.1	12,531	0.15%
2022/03/07	39.7	161.69	32.1	162.44	162.00	7.7	12,232	0.06%
2022/03/04	273.1	172.98	119.1	172.89	169.00	154	11,928	1.29%	大買/大賣/鉅額交易
2022/03/03	72.3	169.41	441.3	169.41	171.50	-369	11,303	-3.26%	大賣/鉅額交易
2022/03/02	49	153.36	39	155.40	160.00	10	10,054	0.10%
2022/03/01	6	148.75	3	149.33	148.50	3	9,749	0.03%
2022/02/25	7	144.36	4	145.88	143.50	3	9,824	0.03%
2022/02/24	87.1	145.37	6	145.08	141.50	81.1	9,881	0.82%
2022/02/23	22	152.48	17	152.62	151.00	5	10,236	0.05%
2022/02/22	89.2	150.73	37.1	152.80	151.50	52.1	10,368	0.50%
2022/02/21	246	164.96	34.5	162.84	161.00	211.5	10,231	2.07%	大買/鉅額交易
2022/02/18	129.1	157.36	135.1	162.09	162.50	-6	10,224	-0.06%	大買/大賣/
2022/02/17	33	153.98	33	153.76	151.50	0	9,904	0.00%
2022/02/16	15	152.90	125.2	150.55	155.50	-110.2	9,991	-1.10%	大賣/鉅額交易
2022/02/15	2	142.25	4	143.50	141.50	-2	10,092	-0.02%
2022/02/14	39	143.22	41	142.68	142.00	-2	10,733	-0.02%
2022/02/11	1	146.00	6	147.33	147.00	-5	10,937	-0.05%
2022/02/10	28.1	148.77	47	146.86	148.50	-19	11,265	-0.17%
2022/02/09	122	149.07	24.2	147.65	150.00	97.8	11,402	0.86%	大買/
2022/02/08	14	146.00	16	146.38	146.00	-2	11,481	-0.02%
2022/02/07	2	140.50	2	139.50	143.00	0	11,584	0.00%
2022/01/26	1.2	137.83	8	139.31	141.00	-6.8	11,768	-0.06%
2022/01/25	8	138.81	9	137.22	137.00	-1	12,210	-0.01%
2022/01/24	1	134.50	0	0.00	140.50	1	12,678	0.01%
2022/01/21	7.5	140.67	11	140.00	139.00	-3.5	13,031	-0.03%
2022/01/20	33.1	145.75	4	144.13	146.00	29.1	13,503	0.22%
2022/01/19	5	145.50	0	0.00	144.50	5	13,633	0.04%
2022/01/18	9	149.56	7	149.00	148.00	2	13,849	0.01%
2022/01/17	19	147.13	13	148.15	150.00	6	14,101	0.04%
2022/01/14	2	145.00	4	146.25	149.50	-2	14,265	-0.01%
2022/01/13	8	146.50	4	144.63	144.50	4	14,534	0.03%
2022/01/12	3	148.00	4	147.88	148.50	-1	14,498	-0.01%
2022/01/11	10	147.95	8	144.56	145.00	2	14,569	0.01%
2022/01/10	1	151.00	4	151.88	152.00	-3	14,535	-0.02%
2022/01/07	18.1	151.63	11	150.00	148.50	7.1	14,682	0.05%
2022/01/06	3	156.67	4	159.50	155.00	-1	14,744	-0.01%
2022/01/05	24	160.65	32	157.92	158.00	-8	14,851	-0.05%
2022/01/04	27	163.09	18	161.92	161.50	9	14,915	0.06%
2022/01/03	4	165.00	2	164.00	164.50	2	15,049	0.01%
2021/12/30	2	166.00	4	165.13	165.00	-2	15,181	-0.01%
2021/12/29	5	163.10	14	164.46	163.00	-9	15,371	-0.06%
2021/12/28	0	0.00	1	167.00	165.50	-1	15,706	-0.01%
2021/12/27	11	167.05	5	167.50	168.00	6	16,035	0.04%
2021/12/24	5	167.20	12	167.79	165.50	-7	16,183	-0.04%
2021/12/23	6	168.75	39	167.96	169.00	-33	16,265	-0.20%
2021/12/22	50.1	168.10	18	168.83	165.00	32.1	16,277	0.20%
2021/12/21	8	165.50	11	166.95	164.50	-3	16,226	-0.02%
2021/12/20	16	163.91	7	164.50	163.50	9	16,291	0.06%
2021/12/17	15	163.53	7	163.57	163.50	8	16,348	0.05%
2021/12/16	5	165.70	30	166.07	167.50	-25	16,456	-0.15%
2021/12/15	2	158.50	11	159.95	161.00	-9	16,484	-0.05%
2021/12/14	18	153.94	11	156.36	154.00	7	16,523	0.04%
2021/12/13	29	160.43	17	160.35	160.00	12	16,597	0.07%
2021/12/10	10	160.00	7	159.79	159.00	3	16,904	0.02%
2021/12/09	8	165.31	4	167.13	164.50	4	16,928	0.02%
2021/12/08	8	166.63	12	164.67	164.00	-4	17,062	-0.02%
2021/12/07	82	168.27	47	167.30	166.00	35	17,168	0.20%
2021/12/06	26.2	170.65	31.3	171.99	173.00	-5	17,134	-0.03%
2021/12/03	18.2	171.05	38.1	171.96	171.00	-19.9	17,146	-0.12%
2021/12/02	99.9	169.99	91.2	170.01	167.00	8.7	17,226	0.05%
2021/12/01	20.2	165.91	55.1	166.32	167.50	-34.9	16,882	-0.21%
2021/11/30	4.1	162.18	10	161.75	161.00	-5.9	16,847	-0.04%
2021/11/29	8	153.44	10	149.90	156.00	-2	17,080	-0.01%
2021/11/26	7.1	155.46	10	156.05	155.50	-2.9	17,360	-0.02%
2021/11/25	291	161.98	286	158.74	158.50	5	17,456	0.03%	大買/大賣/
2021/11/24	10.2	159.71	14	161.04	162.00	-3.8	17,501	-0.02%
2021/11/23	21	161.38	10	160.65	161.00	11	17,568	0.06%
2021/11/22	31.3	165.97	47.5	165.98	165.00	-16.3	17,742	-0.09%
2021/11/19	54	158.31	67.1	159.55	157.00	-13.1	17,541	-0.07%
2021/11/18	27	165.65	9	166.33	164.00	18	17,641	0.10%
2021/11/17	36	165.10	12	165.04	165.00	24	17,841	0.13%
2021/11/16	23.2	162.53	29	162.83	163.50	-5.8	18,130	-0.03%
2021/11/15	18	159.44	24	161.73	158.00	-6	18,522	-0.03%
2021/11/12	23	157.17	29	158.76	156.50	-6	19,245	-0.03%
2021/11/11	50.1	155.24	71.2	155.82	155.00	-21.1	19,449	-0.11%
2021/11/10	29	146.71	35.2	148.49	151.50	-6.2	19,775	-0.03%
2021/11/09	15	146.83	56	147.10	148.50	-41	20,183	-0.20%
2021/11/08	49	140.04	32	140.11	139.00	17	20,294	0.08%
2021/11/05	15	141.70	108.5	142.15	144.50	-93.5	20,862	-0.45%	大賣/
2021/11/04	10	143.15	14	144.25	141.50	-4	21,186	-0.02%
2021/11/03	58	142.69	44	143.90	144.00	14	21,558	0.06%
2021/11/02	70	147.74	97.1	148.23	143.00	-27.1	21,513	-0.13%
2021/11/01	66	147.32	88.7	147.83	147.50	-22.7	21,303	-0.11%
2021/10/29	61	144.54	12	142.88	142.50	49	21,128	0.23%
2021/10/28	63.1	141.10	50	141.11	142.50	13.1	20,966	0.06%
2021/10/27	6	134.33	25	134.16	134.50	-19	20,899	-0.09%
2021/10/26	31.4	131.81	11	131.41	130.50	20.4	21,149	0.10%
2021/10/25	12	130.29	51	128.72	132.00	-39	21,707	-0.18%
2021/10/22	8	126.13	18	126.89	128.00	-10	22,361	-0.04%
2021/10/21	39.6	126.45	47	125.32	123.00	-7.4	23,211	-0.03%
2021/10/20	15	120.47	14	121.29	120.00	1	23,493	0.00%
2021/10/19	18	121.25	33	121.23	121.00	-15	25,066	-0.06%
2021/10/18	2	117.25	2	119.00	118.50	0	26,206	0.00%
2021/10/15	4	118.25	13	120.04	118.00	-9	27,347	-0.03%
2021/10/14	15	115.23	12	116.08	116.50	3	28,322	0.01%
2021/10/13	8	114.25	5	113.70	111.50	3	28,502	0.01%
2021/10/12	6	118.17	8	119.06	117.00	-2	28,564	-0.01%
2021/10/08	27	121.44	13	119.92	119.50	14	28,733	0.05%
2021/10/07	9	124.17	28	122.96	123.00	-19	28,944	-0.07%
2021/10/06	13	119.23	8	119.06	117.50	5	29,236	0.02%
2021/10/05	190	119.02	17	117.26	119.50	173	29,528	0.59%	大買/鉅額交易
2021/10/04	57	118.85	68	115.53	113.00	-11	29,546	-0.04%
2021/10/01	60	124.81	84	122.99	122.50	-24	29,663	-0.08%
2021/09/30	14.1	128.71	9.2	129.03	131.00	4.9	30,246	0.02%
2021/09/29	22	127.59	27	128.81	129.00	-5	30,977	-0.02%
2021/09/28	16	133.03	11	133.27	132.50	5	32,629	0.02%
2021/09/27	40	134.98	21	135.64	136.00	19	33,739	0.06%
2021/09/24	9.1	130.56	25	131.98	132.00	-16	34,646	-0.05%
2021/09/23	18.1	129.33	9	128.17	127.00	9.1	35,414	0.03%
2021/09/22	12	130.96	24	132.31	130.00	-12	35,954	-0.03%
2021/09/17	18.1	127.37	30	129.72	133.00	-12	37,050	-0.03%
2021/09/16	10	126.90	12	127.75	128.00	-2	38,257	-0.01%
2021/09/15	46	127.53	77	126.23	126.00	-31	38,955	-0.08%
2021/09/14	36.1	134.10	24	133.81	132.50	12.1	38,952	0.03%
2021/09/13	110	140.41	107	140.28	137.00	3	38,962	0.01%	大買/大賣/
2021/09/10	50	136.41	53	138.82	141.00	-3	39,056	-0.01%
2021/09/09	11.1	135.46	37	136.19	138.00	-26	38,969	-0.07%
2021/09/08	11	133.77	30	134.90	134.00	-19	38,931	-0.05%
2021/09/07	30.1	135.34	113	131.81	133.50	-82.9	38,964	-0.21%	大賣/
2021/09/06	116	138.01	60	139.79	136.50	56	38,825	0.14%	大買/
2021/09/03	14	139.29	63.1	139.91	139.00	-49.1	38,888	-0.13%
2021/09/02	64	143.91	24	141.75	140.00	40	38,937	0.10%
2021/09/01	59	145.81	41.1	145.47	148.00	17.9	38,896	0.05%
2021/08/31	22	139.82	69	140.28	140.00	-47	38,843	-0.12%
2021/08/30	12	139.54	13	140.12	139.50	-1	39,138	0.00%
2021/08/27	17.1	138.65	5	139.40	139.00	12.1	39,411	0.03%
2021/08/26	94.1	141.31	15	144.33	140.00	79.1	39,495	0.20%
2021/08/25	17.1	139.30	148.1	140.51	142.00	-131	39,566	-0.33%	大賣/鉅額交易
2021/08/24	47.2	137.84	14	138.32	135.50	33.2	40,059	0.08%
2021/08/23	134.1	140.74	58	140.22	140.00	76.1	40,213	0.19%	大買/
2021/08/20	105	133.39	112	135.75	133.00	-7	40,683	-0.02%	大買/大賣/
2021/08/19	140	134.60	67	136.72	130.50	73	40,705	0.18%	大買/
2021/08/18	81	133.00	87.2	136.91	143.00	-6.2	41,179	-0.01%
2021/08/17	86	136.35	46	139.07	132.50	40	41,023	0.10%
2021/08/16	51.2	136.86	59	140.21	143.50	-7.8	41,087	-0.02%
2021/08/13	91	142.79	17	141.62	140.50	74	40,593	0.18%
2021/08/12	41.1	157.89	25	157.92	156.00	16.1	40,534	0.04%
2021/08/11	83	162.78	36.2	160.46	160.00	46.8	40,888	0.11%
2021/08/10	31	168.34	43	171.55	173.00	-12	40,474	-0.03%
2021/08/09	52.1	172.39	78	175.39	170.00	-25.9	40,505	-0.06%
2021/08/06	5	182.90	11	182.09	182.50	-6	40,913	-0.01%
2021/08/05	63	182.43	37	184.39	185.00	26	41,731	0.06%
2021/08/04	36	184.28	27	183.22	182.00	9	42,340	0.02%
2021/08/03	17.1	185.27	135	185.19	185.50	-117.9	42,249	-0.28%	大賣/鉅額交易
2021/08/02	311.1	185.10	274.3	185.25	183.00	36.8	42,628	0.09%	大買/大賣/
2021/07/30	172	181.69	46.1	184.77	180.50	125.9	42,590	0.30%	大買/鉅額交易
2021/07/29	43.3	180.00	42.3	180.61	188.50	1.1	42,758	0.00%
2021/07/28	78.2	180.51	85	176.66	175.00	-6.8	42,512	-0.02%
2021/07/27	103.2	204.33	176.1	205.00	194.00	-72.9	42,076	-0.17%	大買/大賣/
2021/07/26	33.4	201.34	75.2	202.03	201.50	-41.8	41,419	-0.10%
2021/07/23	285.7	200.51	472.3	200.48	197.00	-186.6	41,083	-0.45%	大買/大賣/鉅額交易
2021/07/22	587	195.41	453.3	193.59	196.50	133.7	39,927	0.33%	大買/大賣/鉅額交易
2021/07/21	256.3	179.48	196.3	182.63	179.00	60	38,802	0.15%	大買/大賣/
2021/07/20	140.4	175.92	198	175.12	173.00	-57.6	37,735	-0.15%	大買/大賣/
2021/07/19	16	163.78	285	171.11	172.50	-269	36,614	-0.73%	大賣/鉅額交易
2021/07/16	54	165.14	82	166.08	163.50	-28	36,415	-0.08%
2021/07/15	47	163.45	48	164.85	164.50	-1	36,323	0.00%
2021/07/14	171	157.46	88	160.73	159.00	83	36,166	0.23%	大買/
2021/07/13	330	169.35	76	166.36	162.00	254	35,852	0.71%	大買/鉅額交易
2021/07/12	58	169.63	48	172.10	171.00	10	35,506	0.03%
2021/07/09	55	164.49	51	166.57	164.50	4	35,077	0.01%
2021/07/08	46	168.23	52	168.13	166.00	-6	34,874	-0.02%
2021/07/07	54	171.13	46.1	168.18	165.00	7.9	35,149	0.02%
2021/07/06	60	174.13	83	173.94	172.50	-23	35,027	-0.07%
2021/07/05	109	180.10	132.1	180.70	170.00	-23.1	35,270	-0.07%	大買/大賣/
2021/07/02	82.1	168.97	175	170.15	174.00	-92.9	34,121	-0.27%	大賣/
2021/07/01	67.5	164.66	50.5	164.64	158.50	17	33,859	0.05%
2021/06/30	47.5	159.93	65.8	159.66	163.00	-18.3	33,203	-0.05%
2021/06/29	58.3	154.43	29	153.88	154.00	29.3	32,843	0.09%
2021/06/28	71.3	153.11	118.4	155.10	154.00	-47.2	32,911	-0.14%	大賣/
2021/06/25	217.5	146.63	217.7	145.54	146.50	-0.3	32,506	0.00%	大買/大賣/
2021/06/24	394.3	134.57	411	135.38	136.00	-16.7	31,619	-0.05%	大買/大賣/
2021/06/23	25	127.24	47	131.04	133.00	-22	30,984	-0.07%
2021/06/22	16	122.25	14	122.43	121.00	2	31,097	0.01%
2021/06/21	22	124.52	19	121.11	120.50	3	31,263	0.01%
2021/06/18	22.3	131.32	12	128.71	129.00	10.3	31,803	0.03%
2021/06/17	12.1	128.05	11	129.86	131.50	1.1	31,874	0.00%
2021/06/16	58	131.69	9	131.11	129.50	49	31,976	0.15%
2021/06/15	13	134.19	14	134.50	136.00	-1	32,598	0.00%
2021/06/11	8	132.44	21.1	133.44	131.00	-13.1	32,521	-0.04%
2021/06/10	106	132.23	12	132.58	132.00	94	33,066	0.28%	大買/
2021/06/09	20	132.25	12.2	131.33	131.50	7.8	33,186	0.02%
2021/06/08	33.1	132.24	10.3	132.84	130.50	22.8	33,157	0.07%
2021/06/07	11.2	135.60	3	138.33	135.50	8.2	33,082	0.02%
2021/06/04	24.2	138.19	40.1	136.93	139.00	-15.9	32,754	-0.05%
2021/06/03	19	134.76	35.2	136.41	135.50	-16.2	32,674	-0.05%
2021/06/02	26.1	135.13	54.5	134.86	134.50	-28.4	32,743	-0.09%
2021/06/01	57.4	139.64	57.1	140.37	136.50	0.3	32,623	0.00%
2021/05/31	37.1	136.13	40.6	135.80	134.00	-3.5	32,109	-0.01%
2021/05/28	77.3	134.13	86	135.25	135.00	-8.7	32,079	-0.03%
2021/05/27	40.1	128.66	13	127.42	126.50	27.1	31,786	0.09%
2021/05/26	156.8	131.33	104	128.65	126.00	52.8	31,719	0.17%	大買/大賣/
2021/05/25	82	123.12	324.1	122.21	128.50	-242.1	31,670	-0.76%	大賣/鉅額交易
2021/05/24	517	116.96	325	115.94	117.00	192	31,912	0.60%	大買/大賣/鉅額交易
2021/05/21	40.1	103.94	43	104.85	106.50	-2.9	32,155	-0.01%
2021/05/20	83	104.51	9	105.28	101.50	74	31,940	0.23%
2021/05/19	50.1	110.77	93	110.80	112.50	-42.9	31,854	-0.13%
2021/05/18	37	105.82	10.2	105.77	107.00	26.8	31,891	0.08%
2021/05/17	64.1	101.03	51.1	102.34	97.70	13	32,241	0.04%
2021/05/14	47.2	115.69	93	110.18	108.50	-45.8	31,922	-0.14%
2021/05/13	189	111.70	141	115.51	115.00	48	31,103	0.15%	大買/大賣/
2021/05/12	41	115.87	42	115.05	112.00	-1	30,227	0.00%
2021/05/11	13	124.35	7	124.86	124.00	6	29,540	0.02%
2021/05/10	33.4	142.50	15	142.17	137.50	18.4	29,435	0.06%
2021/05/07	22	133.84	22.2	135.59	139.50	-0.2	28,925	0.00%
2021/05/06	22	128.23	17	130.09	127.00	5	28,709	0.02%
2021/05/05	26	131.86	35.1	133.32	123.00	-9	28,203	-0.03%
2021/05/04	22.2	141.21	32.2	141.94	136.50	-10	27,815	-0.04%
2021/05/03	24.3	154.86	29.3	155.67	151.50	-5	27,521	-0.02%
2021/04/29	17.3	167.12	12.1	167.50	168.00	5.2	27,241	0.02%
2021/04/28	29	168.19	13.2	170.46	165.00	15.9	27,134	0.06%
2021/04/27	7.2	162.29	25.2	161.88	164.50	-18.1	26,958	-0.07%
2021/04/26	13.1	155.16	5	155.80	161.50	8.1	27,069	0.03%
2021/04/23	3	145.83	4.7	146.85	150.00	-1.7	27,253	-0.01%
2021/04/22	14.3	150.18	40.6	158.36	145.00	-26.3	27,692	-0.09%
2021/04/21	7	149.86	18	151.42	153.00	-11	28,505	-0.04%
2021/04/20	4.4	143.99	20.3	145.95	147.00	-15.9	28,550	-0.06%
2021/04/19	1.3	137.67	9.5	142.03	142.00	-8.2	28,673	-0.03%
2021/04/16	1.3	140.33	10.4	140.68	139.50	-9	28,936	-0.03%
2021/04/15	24.2	133.91	3.8	135.13	137.00	20.4	29,104	0.07%
2021/04/14	18.4	129.34	6.6	128.98	138.00	11.8	29,421	0.04%
2021/04/13	188.4	141.96	172.2	138.77	137.50	16.3	29,575	0.05%	大買/大賣/
2021/04/12	60.6	137.78	52.3	137.99	137.00	8.2	29,131	0.03%
2021/04/09	94.9	135.40	237.5	138.42	131.50	-142.6	28,986	-0.49%	大賣/鉅額交易
2021/04/08	169.2	135.26	14.2	132.60	136.00	155	28,283	0.55%	大買/鉅額交易
2021/04/07	53.5	120.56	154.6	119.58	124.00	-101.1	28,316	-0.36%	大賣/鉅額交易
2021/04/06	118.3	115.89	23	113.48	116.00	95.3	28,187	0.34%	大買/
2021/04/01	824	108.90	850	105.82	105.50	-26	28,751	-0.09%	大買/大賣/
2021/03/31	55.8	104.51	29.3	105.59	104.00	26.5	28,576	0.09%
2021/03/30	48.8	100.03	49.3	97.86	101.50	-0.5	28,154	0.00%
2021/03/29	53.2	96.41	57.3	95.98	95.70	-4.1	27,520	-0.01%
2021/03/26	28.3	92.22	49	92.33	93.70	-20.8	27,331	-0.08%
2021/03/25	51	91.74	47	91.19	90.60	4	27,332	0.01%
2021/03/24	34	96.52	41	95.71	95.30	-7	27,472	-0.03%
2021/03/23	86.1	97.80	83.1	96.97	95.30	3	27,384	0.01%
2021/03/22	13	94.07	92.5	93.04	93.80	-79.5	26,705	-0.30%
2021/03/19	77.3	93.20	20	93.34	93.70	57.3	26,856	0.21%
2021/03/18	39.1	94.24	136.1	94.54	94.00	-97.1	26,880	-0.36%	大賣/
2021/03/17	86.2	89.93	15.4	89.57	90.00	70.8	26,435	0.27%
2021/03/16	100.4	92.52	27	92.28	89.50	73.4	26,542	0.28%
2021/03/15	22.1	88.95	44.6	89.60	90.10	-22.5	26,602	-0.08%
2021/03/12	60.5	87.59	26	86.74	86.70	34.5	26,703	0.13%
2021/03/11	5.2	86.77	38	87.62	89.00	-32.8	27,580	-0.12%
2021/03/10	17	85.81	12.5	84.74	84.50	4.6	28,013	0.02%
2021/03/09	10	85.63	16	85.56	85.10	-6	28,215	-0.02%
2021/03/08	32.8	88.20	30	87.99	86.20	2.8	28,994	0.01%
2021/03/05	10.2	85.67	12.1	87.69	87.00	-1.9	29,820	-0.01%
2021/03/04	15.4	88.77	2	88.55	87.80	13.4	29,933	0.04%
2021/03/03	16.3	87.03	38.3	87.92	90.60	-22	29,980	-0.07%
2021/03/02	61.7	91.33	43.2	89.99	86.80	18.5	30,062	0.06%
2021/02/26	30.4	89.94	47.2	90.75	91.40	-16.8	29,945	-0.06%
2021/02/25	97.3	92.01	62.6	92.95	90.60	34.8	30,326	0.11%
2021/02/24	739.6	94.48	774.7	93.95	92.10	-35.1	30,487	-0.12%	大買/大賣/
2021/02/23	56.8	83.77	52	84.59	86.00	4.8	29,911	0.02%
2021/02/22	12	81.18	61	81.70	82.30	-49	29,065	-0.17%
2021/02/19	29.1	74.24	29	74.55	74.90	0.1	28,805	0.00%
2021/02/18	43	72.59	38	71.67	72.60	5	28,339	0.02%
2021/02/17	1,018	69.10	1,086.3	69.02	69.10	-68.3	27,549	-0.25%	大買/大賣/
2021/02/05	76	62.80	26	62.95	62.90	50	26,889	0.19%
2021/02/04	0	0.00	28	62.57	62.30	-28	26,811	-0.10%
2021/02/03	14	61.69	16	61.52	61.50	-2	26,732	-0.01%
2021/02/02	21	60.79	22	60.90	61.00	-1	26,724	0.00%
2021/02/01	12	59.45	3	58.77	59.60	9	26,712	0.03%
2021/01/29	4	59.75	18	58.74	58.50	-14	26,606	-0.05%
2021/01/28	27	59.45	138	59.89	59.00	-111	26,521	-0.42%	大賣/鉅額交易
2021/01/27	13	62.32	5	62.80	61.90	8	26,408	0.03%
2021/01/26	49	63.24	63	62.19	62.50	-14	26,334	-0.05%
2021/01/25	34	62.37	14	62.47	63.50	20	26,208	0.08%
2021/01/22	4	62.70	13	62.68	63.00	-9	26,023	-0.03%
2021/01/21	29	62.88	18	63.23	63.00	11	25,907	0.04%
2021/01/20	59	64.91	27	62.35	61.90	32	25,707	0.12%
2021/01/19	59	66.81	29	65.71	65.30	30	25,404	0.12%
2021/01/18	36.6	66.37	44	65.91	66.10	-7.4	25,198	-0.03%
2021/01/15	110.2	67.44	32.1	66.18	66.00	78	24,967	0.31%	大買/
2021/01/14	149	67.63	216	68.01	69.50	-67	24,560	-0.27%	大買/大賣/
2021/01/13	16	62.56	13	63.18	64.20	3	23,805	0.01%
2021/01/12	52	63.69	58	62.82	61.90	-6	23,653	-0.03%
2021/01/11	23.1	64.29	69	64.43	64.20	-45.9	23,474	-0.20%
2021/01/08	64	63.76	37	63.74	63.50	27	23,227	0.12%
2021/01/07	27	63.40	78	62.66	64.30	-51	23,033	-0.22%
2021/01/06	50.5	62.58	100	62.87	61.60	-49.5	22,772	-0.22%
2021/01/05	33.2	63.86	23	64.64	63.40	10.2	22,621	0.05%
2021/01/04	84.2	66.09	41	66.09	66.00	43.2	22,408	0.19%
2020/12/31	47.2	64.71	27.6	64.53	64.70	19.6	21,919	0.09%
2020/12/30	644.3	65.76	679.1	64.14	63.70	-34.8	21,457	-0.16%	大買/大賣/
2020/12/29	94.1	64.02	25.3	63.53	62.10	68.8	20,765	0.33%
2020/12/28	30	63.75	112	65.14	65.80	-82	19,867	-0.41%	大賣/
2020/12/25	187	58.98	77	59.06	59.90	110	18,841	0.58%	大買/鉅額交易
2020/12/24	23	58.11	80	58.91	57.90	-57	18,434	-0.31%
2020/12/23	76	57.30	8	56.66	57.50	68	18,058	0.38%
2020/12/22	33	56.57	6	56.50	55.50	27	17,830	0.15%
2020/12/21	19	57.05	35	56.47	56.10	-16	17,535	-0.09%
2020/12/18	44	58.40	190	58.85	57.50	-146	17,267	-0.85%	大賣/鉅額交易
2020/12/17	25.3	55.80	13	55.80	56.30	12.3	16,651	0.07%
2020/12/16	35	55.83	15	55.06	55.20	20	16,400	0.12%
2020/12/15	74.3	55.44	35	55.01	54.60	39.3	16,209	0.24%
2020/12/14	61	57.47	39	58.30	56.80	22	15,845	0.14%
2020/12/11	157	57.37	19	57.26	57.40	138	15,579	0.89%	大買/鉅額交易
2020/12/10	65	58.84	11	58.42	58.60	54	15,224	0.35%
2020/12/09	119	60.95	77	61.29	60.40	42	14,889	0.28%	大買/
2020/12/08	82.3	58.88	54	59.24	59.00	28.3	14,047	0.20%
2020/12/07	628	59.68	738	59.66	60.10	-110	13,521	-0.81%	大買/大賣/鉅額交易
2020/12/04	43	55.67	48	55.81	54.70	-5	12,300	-0.04%
2020/12/03	34.3	53.70	37	54.15	53.90	-2.7	11,514	-0.02%
2020/12/02	82.5	55.76	387	56.51	55.20	-304.5	11,077	-2.75%	大賣/鉅額交易
2020/12/01	579	55.12	316	54.44	55.50	263	9,964	2.64%	大買/大賣/鉅額交易
2020/11/30	68	51.03	70	51.56	50.50	-2	8,748	-0.02%
2020/11/27	96	49.93	41	50.65	50.30	55	8,301	0.66%
2020/11/26	45	50.44	232	49.66	50.00	-187	7,875	-2.37%	大賣/鉅額交易
2020/11/25	249	49.10	62	49.97	49.00	187	7,248	2.58%	大買/鉅額交易
2020/11/24	51	50.74	38	50.62	49.70	13	6,773	0.19%
2020/11/23	79	50.03	424	49.04	51.30	-345	5,808	-5.94%	大賣/鉅額交易
2020/11/20	638	46.58	399.2	46.46	46.65	238.8	4,521	5.28%	大買/大賣/鉅額交易
2020/11/19	2	41.78	4	42.43	42.45	-2	3,918	-0.05%
2020/11/18	11	41.80	2	41.40	41.70	9	3,891	0.23%
2020/11/17	11	42.12	2	41.95	41.80	9	3,919	0.23%
2020/11/16	1	41.65	11	42.21	42.20	-10	3,987	-0.25%
2020/11/13	1	41.25	2	41.35	41.40	-1	4,071	-0.02%
2020/11/12	12	40.75	0	0.00	41.35	12	4,204	0.29%
2020/11/11	5	41.85	4	41.88	41.85	1	4,148	0.02%
2020/11/10	16	42.45	0	0.00	42.30	16	4,128	0.39%
2020/11/09	17	43.72	25	43.74	43.70	-8	4,027	-0.20%
2020/11/06	4	41.73	0	0.00	41.75	4	3,842	0.10%
2020/11/05	1	42.05	0	0.00	42.00	1	3,825	0.03%
2020/11/04	5	42.55	44	42.40	42.75	-39	3,806	-1.02%
2020/11/03	0	0.00	2	41.30	41.10	-2	3,727	-0.05%
2020/11/02	42	41.21	8	40.95	40.60	34	3,749	0.91%
2020/10/30	15.1	41.80	3	42.10	41.95	12.1	3,713	0.33%
2020/10/29	6	41.34	1	41.50	42.05	5	3,686	0.14%
2020/10/28	3	42.25	1	42.55	42.00	2	3,719	0.05%
2020/10/27	3	42.07	2	42.55	42.20	1	3,696	0.03%
2020/10/26	16.2	42.59	34	42.70	42.50	-17.8	3,671	-0.48%
2020/10/23	3	42.50	49	43.18	43.30	-46	3,587	-1.28%
2020/10/22	14	41.91	8	42.30	42.50	6	3,533	0.17%
2020/10/21	31	42.32	40	42.78	42.75	-9	3,440	-0.26%
2020/10/20	30	41.03	0	0.00	41.45	30	3,270	0.92%
2020/10/19	0	0.00	26	41.54	41.60	-26	3,252	-0.80%
2020/10/16	20	41.16	0	0.00	40.70	20	3,215	0.62%
2020/10/15	5	40.87	23	41.30	41.30	-18	3,237	-0.56%
2020/10/14	4	40.58	8	41.05	40.80	-4	3,161	-0.13%
2020/10/13	3	40.33	17	39.89	40.45	-14	3,027	-0.46%
2020/10/12	5	38.70	10	39.30	38.55	-5	2,857	-0.17%
2020/10/08	8	37.62	1	37.85	37.70	7	2,776	0.25%
2020/10/06	3	37.30	3	37.15	37.25	0	2,845	0.00%
2020/10/05	0	0.00	1	37.10	36.80	-1	2,956	-0.03%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/29	2	36.90	0	0.00	36.80	2	3,301	0.06%
2020/09/28	5	36.10	5	36.95	36.90	0	3,340	0.00%
2020/09/25	6	35.33	5	35.55	35.70	1	3,388	0.03%
2020/09/24	6	37.06	5	36.70	36.70	1	3,390	0.03%
2020/09/23	0	0.00	2	37.75	38.00	-2	3,426	-0.06%
2020/09/22	5	37.80	0	0.00	37.80	5	3,462	0.14%
2020/09/21	10	38.10	0	0.00	38.30	10	3,456	0.29%
2020/09/16	4	38.85	0	0.00	38.75	4	3,468	0.12%
2020/09/15	14	38.34	31	38.74	38.70	-17	3,427	-0.50%
2020/09/14	0	0.00	6	37.25	37.25	-6	3,332	-0.18%
2020/09/10	6	36.90	0	0.00	36.85	6	3,337	0.18%
2020/09/07	14	36.99	3	37.20	37.00	11	3,415	0.32%
2020/09/04	0	0.00	1	36.90	36.90	-1	3,574	-0.03%
2020/09/03	2	37.00	0	0.00	37.00	2	3,590	0.06%
2020/09/02	5	36.75	6	36.98	36.70	-1	3,618	-0.03%
2020/09/01	3	36.40	0	0.00	36.40	3	3,637	0.08%
2020/08/27	2	36.40	1	36.75	36.40	1	3,944	0.03%
2020/08/26	0	0.00	2	36.70	36.70	-2	3,984	-0.05%
2020/08/24	4	35.65	1	36.50	36.30	3	4,067	0.07%
2020/08/21	4	35.96	3	36.30	36.20	1	4,088	0.02%
2020/08/20	19	37.33	11	37.16	35.80	8	4,089	0.20%
2020/08/19	42	39.57	22	39.08	38.70	20	4,086	0.49%
2020/08/18	35	40.50	21	40.91	41.00	14	3,993	0.35%
2020/08/17	0	0.00	21	39.84	40.00	-21	3,930	-0.53%
2020/08/14	10	38.10	6	38.70	38.75	4	3,960	0.10%
2020/08/13	2	39.30	0	0.00	39.05	2	4,036	0.05%
2020/08/12	6	39.32	3.3	39.48	39.30	2.7	4,163	0.06%
2020/08/11	10	39.20	0	0.00	39.10	10	4,287	0.23%
2020/08/10	1	39.15	0	0.00	39.10	1	4,881	0.02%
2020/08/07	70	40.03	50	40.41	40.10	20	4,998	0.40%
2020/08/06	10	40.95	11	40.84	40.65	-1	5,173	-0.02%
2020/08/05	3	40.35	11	40.30	40.40	-8	5,266	-0.15%
2020/08/04	0	0.00	2	39.73	39.80	-2	5,351	-0.04%
2020/08/03	5	40.56	101	40.21	40.00	-96	5,469	-1.76%	大賣/
2020/07/31	0.1	39.80	2	39.55	39.80	-1.9	5,515	-0.03%
2020/07/30	6	39.32	17	39.12	39.30	-11	5,584	-0.20%
2020/07/28	17	38.21	1	39.85	38.00	16	5,800	0.28%
2020/07/27	0	0.00	2	38.90	38.95	-2	5,966	-0.03%
2020/07/24	1	38.50	1	39.80	38.70	0	6,251	0.00%
2020/07/23	1	39.50	7	39.48	39.50	-6	6,521	-0.09%
2020/07/22	17	39.35	16	39.38	39.40	1	6,545	0.02%
2020/07/21	102	38.99	12	38.80	38.95	90	6,536	1.38%	大買/
2020/07/20	2	36.63	0	0.00	36.85	2	6,465	0.03%
2020/07/17	10	37.10	1	37.30	37.05	9	6,498	0.14%
2020/07/15	1	37.50	0	0.00	37.40	1	6,545	0.02%
2020/07/14	15	37.53	13	38.15	37.65	2	6,611	0.03%
2020/07/13	2	38.60	3	38.72	38.60	-1	6,649	-0.02%
2020/07/10	30	38.85	0	0.00	38.45	30	6,730	0.45%
2020/07/09	73	41.95	47	42.84	40.40	26	6,717	0.39%
2020/07/08	9	40.22	32	40.28	40.05	-23	6,447	-0.36%
2020/07/07	31	39.40	17	39.73	39.35	14	6,435	0.22%
2020/07/06	1	39.65	9	40.08	40.05	-8	6,414	-0.12%
2020/07/03	19	39.12	0	0.00	39.10	19	6,373	0.30%
2020/07/02	19	39.62	21	39.86	40.20	-2	6,358	-0.03%
2020/07/01	0	0.00	3	39.00	39.40	-3	6,338	-0.05%
2020/06/30	5	38.75	0	0.00	38.65	5	6,306	0.08%
2020/06/29	2	38.40	1	38.95	38.45	1	6,310	0.02%
2020/06/23	2	38.73	4	38.96	38.65	-2	6,308	-0.03%
2020/06/22	0	0.00	7	39.01	39.05	-7	6,307	-0.11%
2020/06/18	2	38.60	4	38.50	38.50	-2	6,309	-0.03%
2020/06/17	5	38.48	0	0.00	38.50	5	6,303	0.08%
2020/06/15	1	38.00	0	0.00	38.00	1	6,365	0.02%
2020/06/12	4	38.73	2	38.95	38.95	2	6,356	0.03%
2020/06/11	54	39.91	19	40.18	39.30	35	6,338	0.55%
2020/06/10	19	42.28	5	42.15	42.50	14	6,222	0.22%
2020/06/09	14	42.04	13	42.13	42.00	1	6,293	0.02%
2020/06/08	0	0.00	2	42.10	41.85	-2	6,372	-0.03%
2020/06/05	10	42.55	12	42.96	42.40	-2	6,500	-0.03%
2020/06/04	9	42.14	7	42.35	42.25	2	6,432	0.03%
2020/06/03	16	41.31	37	42.02	42.05	-21	6,363	-0.33%
2020/06/02	6	41.03	0	0.00	40.80	6	6,248	0.10%
2020/06/01	11	41.46	5	41.49	41.40	6	6,234	0.10%
2020/05/29	3	40.63	1	40.65	40.85	2	6,151	0.03%
2020/05/28	6	40.82	3	41.33	40.40	3	6,150	0.05%
2020/05/27	6	40.77	4	40.84	40.60	2	6,104	0.03%
2020/05/26	13	40.85	10	41.42	41.40	3	6,071	0.05%
2020/05/25	3	40.38	7	40.93	40.65	-4	5,962	-0.07%
2020/05/22	19	40.78	14	40.60	40.00	5	5,905	0.08%
2020/05/21	9	41.83	5	42.06	42.15	4	5,818	0.07%
2020/05/20	25	41.84	7	41.71	41.65	18	5,792	0.31%
2020/05/19	3	41.83	11	42.38	42.75	-8	5,728	-0.14%
2020/05/18	24	42.74	6	42.83	41.75	18	5,597	0.32%
2020/05/15	386	45.74	369	46.02	42.60	17	5,475	0.31%	大買/大賣/
2020/05/14	24	42.66	21	43.33	42.00	3	4,877	0.06%
2020/05/13	27	42.22	26	43.11	42.95	1	4,760	0.02%
2020/05/12	2	42.18	32	42.75	43.20	-30	4,578	-0.66%
2020/05/11	25	41.72	2	41.38	41.20	23	4,449	0.52%
2020/05/08	0	0.00	3	42.68	42.50	-3	4,333	-0.07%
2020/05/07	66	41.86	47	42.09	42.20	19	4,200	0.45%
2020/05/06	4	41.69	87	41.47	41.40	-83	4,096	-2.03%
2020/05/05	11	41.45	3	41.68	41.80	8	4,017	0.20%
2020/05/04	1	41.30	13	41.26	41.40	-12	3,911	-0.31%
2020/04/30	16	41.60	6	42.03	41.00	10	3,808	0.26%
2020/04/29	26	40.56	14	40.53	40.80	12	3,629	0.33%
2020/04/28	8	39.29	10	39.60	40.10	-2	3,359	-0.06%
2020/04/27	4	37.70	2	37.25	37.80	2	3,115	0.06%
2020/04/24	4	36.99	7	37.11	36.75	-3	3,089	-0.10%
2020/04/23	6	36.29	12	36.65	36.70	-6	3,081	-0.19%
2020/04/22	3	35.78	6	36.17	36.60	-3	3,077	-0.10%
2020/04/21	9	36.05	6	36.20	36.25	3	3,107	0.10%
2020/04/20	5	35.85	2	35.75	35.90	3	3,168	0.09%
2020/04/17	4	35.99	3	36.32	35.80	1	3,186	0.03%
2020/04/16	5	36.02	27	35.64	35.85	-22	3,137	-0.70%
2020/04/15	20	35.23	4	34.90	34.55	16	3,158	0.51%
2020/04/14	2	33.68	8	33.86	34.15	-6	3,136	-0.19%
2020/04/13	2	33.25	1	33.50	32.70	1	3,109	0.03%
2020/04/09	3	31.92	7	31.81	32.20	-4	3,138	-0.13%
2020/04/08	1	31.35	0	0.00	31.80	1	3,252	0.03%
2020/04/07	0	0.00	1	30.95	31.15	-1	3,257	-0.03%
2020/04/06	1	30.10	2	29.60	30.40	-1	3,275	-0.03%
2020/04/01	0	0.00	1	28.70	28.90	-1	3,385	-0.03%
2020/03/31	0	0.00	3	28.40	28.30	-3	3,464	-0.09%
2020/03/30	0	0.00	6	27.98	28.15	-6	3,723	-0.16%
2020/03/27	1	28.55	156	28.48	27.65	-155	3,893	-3.98%	大賣/鉅額交易
2020/03/26	29	27.09	2	27.50	27.60	27	3,943	0.68%
2020/03/25	32	26.90	87	27.01	26.80	-55	4,053	-1.36%
2020/03/24	55	25.67	44	25.59	25.45	11	4,568	0.24%
2020/03/23	69	24.67	4	24.90	24.25	65	4,892	1.33%
2020/03/20	0	0.00	10	25.44	25.95	-10	4,954	-0.20%
2020/03/19	41	24.15	4	25.08	24.05	37	4,945	0.75%
2020/03/18	2	26.85	0	0.00	26.70	2	4,927	0.04%
2020/03/17	6	27.69	3	28.23	27.50	3	4,914	0.06%
2020/03/16	19	29.23	5	28.55	28.50	14	4,911	0.29%
2020/03/13	64	29.58	5	29.84	30.50	59	4,885	1.21%
2020/03/12	22	33.57	2	33.48	32.50	20	4,786	0.42%
2020/03/11	11	36.39	20	36.83	36.00	-9	4,664	-0.19%
2020/03/10	3	33.15	5	33.79	34.00	-2	4,501	-0.04%
2020/03/09	8	34.37	1	33.75	33.85	7	4,461	0.16%
2020/03/05	11	36.30	12	36.74	36.10	-1	4,402	-0.02%
2020/03/04	0	0.00	1	35.85	35.85	-1	4,361	-0.02%
2020/03/03	0	0.00	1	35.70	35.55	-1	4,345	-0.02%
2020/02/27	9	34.52	1	34.00	34.35	8	4,324	0.18%
2020/02/26	1	35.05	0	0.00	35.05	1	4,297	0.02%
2020/02/21	18	36.64	12	36.14	36.05	6	4,250	0.14%
2020/02/20	0	0.00	2	36.38	36.95	-2	4,202	-0.05%
2020/02/18	0	0.00	1	35.85	35.80	-1	4,155	-0.02%
2020/02/17	3	35.65	3	35.68	35.75	0	4,127	0.00%
2020/02/14	0	0.00	5	35.85	36.00	-5	4,107	-0.12%
2020/02/13	2	35.40	0	0.00	35.30	2	4,068	0.05%
2020/02/12	1	35.00	65	35.03	35.15	-64	4,048	-1.58%
2020/02/11	0	0.00	3	34.47	34.50	-3	4,021	-0.07%
2020/02/10	2	33.45	0	0.00	33.70	2	4,016	0.05%
2020/02/07	8	34.06	0	0.00	34.00	8	4,012	0.20%
2020/02/06	0	0.00	170	35.03	34.95	-170	3,996	-4.25%	大賣/鉅額交易
2020/02/05	1	33.90	0	0.00	34.55	1	3,978	0.03%
2020/02/04	2	34.28	1	33.75	34.40	1	3,949	0.03%
2020/02/03	101	33.35	0	0.00	33.35	101	3,922	2.58%	大買/鉅額交易
2020/01/31	5	34.16	45	34.78	34.25	-40	3,872	-1.03%
2020/01/30	164	34.36	0	0.00	34.15	164	3,855	4.25%	大買/鉅額交易
2020/01/17	2	38.30	3	38.03	38.00	-1	3,745	-0.03%
2020/01/16	12	38.10	0	0.00	38.10	12	3,723	0.32%
2020/01/15	2	38.58	2	38.50	38.65	0	3,685	0.00%
2020/01/14	9	38.63	34	38.93	39.55	-25	3,599	-0.69%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/10	2	37.93	0	0.00	38.20	2	3,435	0.06%
2020/01/09	5	38.51	10	38.56	38.40	-5	3,388	-0.15%
2020/01/08	2	37.85	4	38.14	37.70	-2	3,270	-0.06%
2020/01/07	3	36.98	0	0.00	37.90	3	3,176	0.09%
2020/01/03	10	38.09	10	38.25	37.75	0	3,076	0.00%
2020/01/02	11	39.18	42	39.32	38.95	-31	2,986	-1.04%
2019/12/31	2	38.40	1	38.40	38.90	1	2,842	0.04%
2019/12/30	31	38.43	3	38.48	38.70	28	2,813	1.00%
2019/12/27	22	39.20	11	39.80	38.80	11	2,764	0.40%
2019/12/26	11	38.99	0	0.00	38.60	11	2,610	0.42%
2019/12/25	72	39.55	119	39.93	39.70	-47	2,519	-1.87%	大賣/
2019/12/24	130	38.27	180	38.84	38.60	-50	2,254	-2.22%	大買/大賣/
2019/12/23	106	37.79	2	38.00	38.10	104	2,078	5.00%	大買/鉅額交易
2019/12/20	7	38.11	25	38.18	38.30	-18	2,003	-0.90%
2019/12/19	23	37.52	31	38.38	38.80	-8	1,924	-0.42%
2019/12/18	102	36.15	263	36.24	36.95	-161	1,432	-11.24%	大買/大賣/鉅額交易
2019/12/17	47	34.01	8	34.18	34.25	39	1,122	3.47%
2019/12/16	1	33.65	0	0.00	33.70	1	1,045	0.10%
2019/12/13	17	33.80	1	33.15	33.35	16	1,028	1.55%
2019/12/11	20	33.60	122	32.94	33.30	-102	980	-10.40%	大賣/鉅額交易
2019/12/10	103	33.25	7	33.20	33.50	96	956	10.04%	大買/
2019/12/03	0	0.00	2	32.03	32.15	-2	1,123	-0.18%
2019/12/02	42	31.51	5	31.75	31.50	37	1,157	3.20%
2019/11/29	41	31.96	0	0.00	31.75	41	1,163	3.52%
2019/11/28	50	32.56	0	0.00	32.45	50	1,158	4.31%
2019/11/27	11	32.72	9	32.54	32.80	2	1,156	0.17%
2019/11/19	0	0.00	1	32.00	32.00	-1	1,154	-0.09%
2019/11/18	2	31.60	0	0.00	31.65	2	1,160	0.17%
2019/11/15	1	30.90	0	0.00	30.85	1	1,150	0.09%
2019/11/13	0	0.00	2	30.75	30.90	-2	1,148	-0.17%
2019/11/11	1	30.90	0	0.00	30.70	1	1,154	0.09%
2019/11/07	1	31.60	0	0.00	31.60	1	1,154	0.09%
2019/10/31	3	32.13	0	0.00	32.00	3	1,160	0.26%
2019/10/30	2	32.48	0	0.00	32.45	2	1,154	0.17%
2019/10/29	0	0.00	3	33.03	32.75	-3	1,160	-0.26%
2019/10/28	0	0.00	1	32.65	32.55	-1	1,169	-0.09%
2019/10/24	0	0.00	2	32.70	32.90	-2	1,219	-0.16%
2019/10/23	2	32.13	0	0.00	32.10	2	1,244	0.16%
2019/10/22	0	0.00	5	32.25	32.30	-5	1,286	-0.39%
2019/10/17	1	31.85	0	0.00	31.80	1	1,317	0.08%
2019/10/09	3	32.62	0	0.00	32.50	3	1,381	0.22%
2019/10/02	0	0.00	1	33.25	33.15	-1	1,517	-0.07%
2019/09/27	0	0.00	1	33.00	32.95	-1	1,519	-0.07%
2019/09/24	8	34.22	0	0.00	34.10	8	1,514	0.53%
2019/09/23	9	34.93	10	34.85	35.00	-1	1,484	-0.07%
2019/09/19	0	0.00	10	33.85	33.75	-10	1,388	-0.72%
2019/09/18	1	34.05	0	0.00	33.70	1	1,382	0.07%
2019/09/16	0	0.00	1	33.45	33.55	-1	1,354	-0.07%
2019/09/12	0	0.00	4	33.74	33.70	-4	1,348	-0.30%
2019/09/11	7	34.46	3	34.78	33.90	4	1,340	0.30%
2019/09/10	3	33.70	10	33.50	34.50	-7	1,292	-0.54%
2019/09/09	2	34.40	4	34.40	33.85	-2	1,270	-0.16%
2019/09/06	2	34.65	6	34.42	34.15	-4	1,250	-0.32%
2019/09/05	17	34.44	8	33.97	34.15	9	1,194	0.75%
2019/09/04	0	0.00	1	33.30	33.25	-1	1,084	-0.09%
2019/09/02	1	32.10	0	0.00	32.45	1	1,041	0.10%
2019/08/21	0	0.00	29	32.11	32.80	-29	998	-2.91%
2019/08/16	0	0.00	10	31.50	31.50	-10	985	-1.01%
2019/08/06	1	30.70	1	30.90	30.85	0	974	0.00%
2019/08/05	0	0.00	5	31.45	31.20	-5	975	-0.51%
2019/08/02	1	32.10	9	32.04	32.05	-8	980	-0.82%
2019/07/31	3.1	33.05	0	0.00	32.95	3.1	986	0.31%
2019/07/30	0	0.00	2	33.20	33.20	-2	980	-0.20%
2019/07/29	2	34.50	2	34.30	34.30	0	959	0.00%
2019/07/26	9	34.22	0	0.00	34.25	9	944	0.95%
2019/07/25	5	34.20	3	33.75	33.75	2	909	0.22%
2019/07/24	1	33.80	4	33.91	33.95	-3	873	-0.34%
2019/07/17	0	0.00	19	32.79	32.65	-19	852	-2.23%
2019/07/16	0	0.00	2	33.15	33.00	-2	980	-0.20%
2019/07/15	6	33.90	4	33.83	33.70	2	1,057	0.19%
2019/07/12	0	0.00	6	33.03	33.50	-6	1,028	-0.58%
2019/07/11	6	32.81	0	0.00	33.25	6	998	0.60%
2019/07/10	0	0.00	1	31.75	31.80	-1	915	-0.11%
2019/07/09	0	0.00	2	30.90	31.35	-2	910	-0.22%
2019/07/08	0	0.00	1	31.00	30.85	-1	909	-0.11%
2019/07/04	0	0.00	3	31.10	31.30	-3	912	-0.33%
2019/07/02	1	32.35	5	32.40	32.30	-4	905	-0.44%
2019/07/01	5	32.75	0	0.00	32.60	5	896	0.56%
2019/06/28	2	32.65	0	0.00	32.30	2	892	0.22%
2019/05/31	0	0.00	1	30.15	30.10	-1	955	-0.10%
2019/05/20	0	0.00	1	29.80	29.75	-1	1,048	-0.10%
2019/05/17	0	0.00	20	30.50	29.95	-20	1,052	-1.90%
2019/05/14	0	0.00	10	30.20	30.35	-10	1,065	-0.94%
2019/05/13	2	30.45	0	0.00	30.10	2	1,081	0.18%
2019/05/10	3	31.25	0	0.00	31.20	3	1,076	0.28%
2019/05/06	0	0.00	5	32.70	32.65	-5	1,079	-0.46%
2019/04/29	2	32.70	1	33.00	32.50	1	1,075	0.09%
2019/04/24	2	34.30	0	0.00	33.60	2	1,102	0.18%
2019/04/23	2	34.20	0	0.00	34.15	2	1,086	0.18%
2019/04/22	18	35.17	5	34.96	34.90	13	1,043	1.25%
2019/04/19	10	33.89	5	34.19	34.35	5	904	0.55%
2019/04/16	0	0.00	3	32.00	32.05	-3	775	-0.39%
2019/04/12	2	32.10	0	0.00	32.05	2	768	0.26%
2019/04/10	2	32.70	0	0.00	33.05	2	759	0.26%
2019/04/08	0	0.00	1	33.00	33.05	-1	754	-0.13%
2019/04/03	0	0.00	3	32.55	32.85	-3	744	-0.40%
2019/03/28	1	31.85	30	31.92	31.90	-29	722	-4.02%
2019/03/22	0	0.00	2	33.00	32.95	-2	727	-0.28%
2019/02/26	3	34.72	11	34.05	34.00	-8	786	-1.02%
2019/02/21	0	0.00	1	33.45	33.70	-1	743	-0.13%
2019/02/19	1	33.80	0	0.00	33.40	1	738	0.14%
2019/02/15	1	33.00	0	0.00	32.80	1	721	0.14%
2019/02/13	5	33.00	0	0.00	33.10	5	716	0.70%
2019/02/12	7	32.94	3	33.05	33.50	4	707	0.57%
2019/01/30	0	0.00	0	32.25	32.30	0	685	0.00%
2019/01/28	10	32.70	0	0.00	32.65	10	686	1.46%
2019/01/18	0	0.00	2	31.70	31.90	-2	697	-0.29%
2019/01/17	3	32.07	1	31.70	31.75	2	708	0.28%
2019/01/16	0	0.00	2	31.00	31.05	-2	663	-0.30%
2019/01/04	1	29.30	0	0.00	29.25	1	722	0.14%
2018/12/05	0	0.00	3	32.45	32.45	-3	910	-0.33%
2018/11/23	0	0.00	1	30.40	30.15	-1	909	-0.11%
2018/11/22	0	0.00	1	31.10	30.80	-1	906	-0.11%
2018/11/19	0	0.00	2	31.05	31.15	-2	929	-0.22%
2018/11/16	0	0.00	2	30.60	30.55	-2	926	-0.22%
2018/11/13	2	29.78	0	0.00	30.30	2	956	0.21%
2018/11/06	1	31.20	1	30.70	30.60	0	1,055	0.00%
2018/10/26	0	0.00	7	28.91	28.60	-7	1,163	-0.60%
2018/10/25	1	28.60	0	0.00	28.80	1	1,170	0.09%
2018/10/15	0	0.00	1	29.55	30.10	-1	1,198	-0.08%
2018/10/12	3	28.95	0	0.00	29.80	3	1,206	0.25%
2018/10/11	10	29.00	0	0.00	28.80	10	1,265	0.79%
2018/10/05	1	31.20	0	0.00	31.25	1	1,237	0.08%
2018/10/04	0	0.00	5	32.70	32.75	-5	1,221	-0.41%
2018/09/28	0	0.00	1	33.15	33.15	-1	1,279	-0.08%
2018/09/25	0	0.00	1	33.65	33.95	-1	1,368	-0.07%
2018/09/21	0	0.00	2	33.55	33.60	-2	1,403	-0.14%
2018/09/20	2	33.70	0	0.00	33.80	2	1,395	0.14%
2018/09/19	0	0.00	2	33.80	33.80	-2	1,388	-0.14%
2018/09/17	10	33.70	0	0.00	33.55	10	1,434	0.70%
2018/09/14	3	33.50	0	0.00	33.85	3	1,435	0.21%
2018/09/13	1	33.20	0	0.00	33.20	1	1,441	0.07%
2018/09/12	1	32.20	5	32.55	32.85	-4	1,449	-0.28%
2018/09/11	4	32.15	2	32.85	33.15	2	1,455	0.14%
2018/09/10	5	31.30	2	31.40	31.20	3	1,445	0.21%
2018/09/07	3	34.22	0	0.00	33.30	3	1,423	0.21%
2018/09/06	1	35.70	0	0.00	35.60	1	1,416	0.07%
2018/09/03	4	36.30	0	0.00	36.10	4	1,494	0.27%
2018/08/29	1	36.75	2	36.73	36.75	-1	1,589	-0.06%
2018/08/27	1	35.85	2	36.05	36.35	-1	1,823	-0.05%
2018/08/24	0	0.00	1	35.55	35.65	-1	1,824	-0.05%
2018/08/23	1	35.85	0	0.00	35.85	1	1,880	0.05%
2018/08/22	0	0.00	2	36.10	35.80	-2	1,915	-0.10%
2018/08/21	3	35.77	0	0.00	36.10	3	1,990	0.15%
2018/08/20	0	0.00	1	35.95	35.45	-1	2,011	-0.05%
2018/08/17	3	36.03	0	0.00	36.00	3	2,021	0.15%
2018/08/16	1	35.70	1	36.35	36.50	0	2,032	0.00%
2018/08/15	0	0.00	2	36.45	36.55	-2	2,061	-0.10%
2018/08/14	2	37.30	0	0.00	37.35	2	2,134	0.09%
2018/08/13	1	36.85	2	36.60	37.00	-1	2,157	-0.05%
2018/08/09	0	0.00	6	39.35	39.15	-6	2,203	-0.27%
2018/08/08	0	0.00	1	39.30	39.15	-1	2,261	-0.04%
2018/08/03	0	0.00	1	39.20	39.20	-1	2,338	-0.04%
2018/08/02	0	38.10	0	0.00	38.10	0	2,405	0.00%
2018/08/01	1	38.85	1	38.65	38.75	0	2,430	0.00%
2018/07/31	0.1	38.40	0	0.00	38.35	0.1	2,515	0.00%
2018/07/27	0	0.00	1	38.50	38.55	-1	2,552	-0.04%
2018/07/26	2	38.30	0	0.00	38.20	2	2,558	0.08%
2018/07/24	0	0.00	1	37.30	37.55	-1	2,570	-0.04%
2018/07/23	2	37.25	0	0.00	37.10	2	2,586	0.08%
2018/07/20	1	37.80	2	37.80	37.90	-1	2,597	-0.04%
2018/07/19	4	38.40	0	0.00	38.20	4	2,624	0.15%
2018/07/18	6	39.43	2	39.05	38.50	4	2,653	0.15%
2018/07/17	0	0.00	1	37.85	37.95	-1	2,617	-0.04%
2018/07/16	0	0.00	10	37.80	37.50	-10	2,651	-0.38%
2018/07/11	2	38.00	3	38.12	37.60	-1	2,760	-0.04%
2018/07/06	1	36.65	0	0.00	36.10	1	2,858	0.03%
2018/07/05	0	0.00	1	37.35	36.55	-1	3,007	-0.03%
2018/07/04	0	0.00	10	37.88	37.55	-10	3,059	-0.33%
2018/07/03	0	0.00	2	39.73	39.45	-2	3,067	-0.07%
2018/07/02	1	41.60	1	41.40	40.50	0	3,081	0.00%
2018/06/28	2	39.73	0	0.00	39.60	2	3,092	0.06%
2018/06/26	7	39.21	0	0.00	39.30	7	3,177	0.22%
2018/06/25	13	40.22	0	0.00	40.10	13	3,183	0.41%
2018/06/20	0	0.00	1	40.50	40.55	-1	3,474	-0.03%
2018/06/15	3	41.22	1	41.30	41.10	2	4,223	0.05%
2018/06/14	3	41.20	5	41.10	41.00	-2	4,248	-0.05%
2018/06/13	0	0.00	1	41.90	41.85	-1	4,247	-0.02%
2018/06/11	0	0.00	24	42.01	41.70	-24	4,549	-0.53%
2018/06/08	6	42.22	1	42.15	42.05	5	4,639	0.11%
2018/06/07	1	42.90	2	42.65	42.55	-1	4,753	-0.02%
2018/06/06	14	42.69	1	42.50	42.50	13	4,950	0.26%
2018/06/05	34	42.81	7	43.06	42.70	27	5,044	0.54%
2018/06/04	5	43.12	20	44.06	44.35	-15	5,171	-0.29%
2018/05/31	2	42.43	12	41.97	41.80	-10	5,811	-0.17%
2018/05/30	0	0.00	1	41.75	41.70	-1	5,766	-0.02%
2018/05/29	26	42.98	44	43.07	42.55	-18	5,735	-0.31%
2018/05/25	3	41.88	4	41.98	41.85	-1	5,669	-0.02%
2018/05/23	0	0.00	1	42.25	41.75	-1	5,688	-0.02%
2018/05/22	19	42.32	0	0.00	41.65	19	5,664	0.34%
2018/05/21	0	0.00	7	41.59	41.50	-7	5,630	-0.12%
2018/05/16	1	41.55	1	41.40	41.40	0	5,580	0.00%
2018/05/14	0	0.00	4	40.80	40.30	-4	5,612	-0.07%
2018/05/11	0	0.00	3	40.95	40.95	-3	5,607	-0.05%
2018/05/10	0	0.00	2	41.33	41.95	-2	5,547	-0.04%
2018/05/09	1	40.35	3	40.45	40.25	-2	5,468	-0.04%
2018/05/08	4	40.53	2	41.00	40.90	2	5,465	0.04%
2018/05/04	5	38.80	5	39.10	39.15	0	5,456	0.00%
2018/05/03	3	38.63	0	0.00	38.50	3	5,488	0.05%
2018/04/25	0	0.00	3	39.02	38.90	-3	5,818	-0.05%
2018/04/24	2	38.90	0	0.00	38.60	2	5,838	0.03%
2018/04/23	0	0.00	8	39.66	39.65	-8	5,962	-0.13%
2018/04/20	2	40.70	0	0.00	40.40	2	5,984	0.03%
2018/04/19	10	41.85	0	0.00	41.50	10	5,956	0.17%
2018/04/18	10	41.30	15	40.82	40.85	-5	5,928	-0.08%
2018/04/17	1	41.70	5	41.65	40.75	-4	5,914	-0.07%
2018/04/16	30	42.00	0	0.00	41.80	30	5,889	0.51%
2018/04/13	2	42.50	0	0.00	42.25	2	5,884	0.03%
2018/04/12	13	42.03	53	42.08	42.00	-40	5,903	-0.68%
2018/04/11	21	43.56	11	44.10	42.75	10	5,869	0.17%
2018/04/10	8	44.25	1	44.35	44.25	7	5,759	0.12%
2018/04/09	10	43.55	8	43.80	43.95	2	5,782	0.03%
2018/04/03	19	43.71	24	43.68	43.60	-5	5,773	-0.09%
2018/04/02	8	44.69	3	44.57	44.55	5	5,760	0.09%
2018/03/31	6	44.56	13	44.39	44.40	-7	5,743	-0.12%
2018/03/30	20	44.80	5	44.75	44.20	15	5,736	0.26%
2018/03/29	29	44.21	18	44.15	44.50	11	5,694	0.19%
2018/03/27	12	45.39	1	45.20	44.60	11	5,638	0.20%
2018/03/26	15	44.20	1	43.95	44.40	14	5,569	0.25%
2018/03/23	63	43.69	37	43.82	43.80	26	5,544	0.47%
2018/03/22	91	47.61	34	46.90	46.30	57	5,442	1.05%
2018/03/21	89	48.90	120	48.84	48.50	-31	5,236	-0.59%	大賣/
2018/03/20	5	45.05	7	45.66	46.25	-2	4,730	-0.04%
2018/03/19	2	45.90	6	46.24	45.60	-4	4,719	-0.08%
2018/03/16	15	46.72	20	46.33	46.05	-5	4,718	-0.11%
2018/03/15	20	47.72	32	47.38	46.75	-12	4,697	-0.26%
2018/03/14	6	46.60	1	46.60	47.15	5	4,481	0.11%
2018/03/13	5	46.70	3	47.02	46.60	2	4,445	0.04%
2018/03/12	39	46.69	35	46.91	46.20	4	4,360	0.09%
2018/03/09	17	46.36	15	46.44	46.90	2	4,201	0.05%
2018/03/08	66	46.21	47	46.27	45.90	19	4,116	0.46%
2018/03/07	64	47.42	35	47.17	44.80	29	3,895	0.74%
2018/03/06	22	44.38	18	45.11	46.05	4	3,375	0.12%
2018/03/01	0	0.00	1	42.30	42.50	-1	3,415	-0.03%
2018/02/23	0	0.00	5	42.90	42.05	-5	3,770	-0.13%
2018/02/21	0	0.00	1	42.20	41.55	-1	3,881	-0.03%
2018/02/09	8	38.01	3	39.45	39.40	5	3,990	0.13%
2018/02/08	2	40.55	1	40.45	40.95	1	4,081	0.02%
2018/02/06	7	40.63	15	40.38	39.80	-8	4,188	-0.19%
2018/02/02	3	44.00	0	0.00	44.55	3	4,296	0.07%
2018/02/01	0	0.00	3	44.50	44.40	-3	4,426	-0.07%
2018/01/30	5	44.88	1	45.00	44.65	4	4,746	0.08%
2018/01/29	3	46.02	3	46.23	46.10	0	4,769	0.00%
2018/01/26	1	45.65	2	45.75	45.80	-1	4,823	-0.02%
2018/01/25	1	44.90	0	0.00	44.90	1	4,951	0.02%
2018/01/23	4	46.61	2	45.75	45.00	2	5,423	0.04%
2018/01/22	22	45.15	41	45.96	46.05	-19	5,406	-0.35%
2018/01/19	4	43.95	1	44.00	44.20	3	5,460	0.05%
2018/01/17	11	44.79	10	44.48	44.30	1	5,933	0.02%
2018/01/16	7	43.94	21	43.78	44.00	-14	5,905	-0.24%
2018/01/15	1	43.05	0	0.00	42.70	1	6,103	0.02%
2018/01/11	1	42.00	0	0.00	42.40	1	6,667	0.01%
2018/01/10	8	42.32	2	42.40	42.25	6	7,143	0.08%
2018/01/09	7	42.75	7	43.09	43.10	0	7,849	0.00%
2018/01/08	4	43.63	15	44.04	43.05	-11	8,475	-0.13%
2018/01/05	6	43.96	7	43.83	43.70	-1	8,609	-0.01%
2018/01/04	10	43.95	2	43.58	43.95	8	8,623	0.09%
2018/01/03	3	43.62	1	43.45	43.45	2	8,704	0.02%
2018/01/02	2	42.35	0	0.00	42.40	2	8,698	0.02%