奇鋐 (3017)-永豐金-中正券商分點個股進出

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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/22	3	654.37	3	661.00	652.00	0	8,787	0.00%
2024/11/21	6.1	663.07	3	652.00	650.00	3.1	8,794	0.03%
2024/11/20	4	670.25	3	671.66	666.00	1	8,739	0.01%
2024/11/19	1	648.00	1	650.98	648.00	0	8,678	0.00%
2024/11/18	0.2	642.53	0.2	643.56	638.00	-0.1	8,666	0.00%
2024/11/15	5.4	675.22	3	669.00	648.00	2.4	8,686	0.03%
2024/11/14	6.1	680.08	4.2	679.78	685.00	1.9	8,603	0.02%
2024/11/13	3.4	665.00	3	665.33	661.00	0.4	8,548	0.00%
2024/11/12	2.1	666.13	9	671.11	661.00	-6.9	8,600	-0.08%
2024/11/11	0	0.00	1.1	687.90	687.00	-1.1	8,679	-0.01%
2024/11/08	8.2	686.12	8.2	687.94	687.00	0	8,908	0.00%
2024/11/07	5	678.80	4.3	673.60	675.00	0.7	8,928	0.01%
2024/11/06	5	671.00	4	676.93	674.00	1	9,048	0.01%
2024/11/05	0.2	654.99	0.1	650.00	656.00	0.1	9,102	0.00%
2024/11/04	0	0.00	2.1	631.23	654.00	-2.1	9,288	-0.02%
2024/11/01	3	636.84	0.1	639.00	637.00	2.9	9,354	0.03%
2024/10/30	5	641.60	6.1	638.85	638.00	-1.1	9,452	-0.01%
2024/10/29	2.9	628.50	1	625.38	626.00	1.9	9,442	0.02%
2024/10/28	3.2	642.97	5	648.00	648.00	-1.8	9,479	-0.02%
2024/10/25	2	660.99	2	657.00	664.00	0	9,594	0.00%
2024/10/24	9.2	665.63	5.1	665.19	656.00	4	9,717	0.04%
2024/10/23	3.7	686.22	2	689.50	686.00	1.7	9,716	0.02%
2024/10/22	4.4	680.17	6.2	680.11	683.00	-1.8	9,770	-0.02%
2024/10/21	2	692.49	4	680.04	677.00	-2	9,929	-0.02%
2024/10/18	8.1	686.21	19.4	687.06	681.00	-11.3	9,928	-0.11%
2024/10/17	3.4	674.09	13.7	674.14	679.00	-10.3	9,875	-0.10%
2024/10/16	10	674.40	4.1	666.78	676.00	5.9	9,839	0.06%
2024/10/15	2.3	677.23	8	669.25	679.00	-5.7	9,765	-0.06%
2024/10/14	6.3	647.30	3.5	641.64	647.00	2.7	9,618	0.03%
2024/10/11	7.1	629.47	5.3	631.47	629.00	1.8	9,518	0.02%
2024/10/09	4.3	616.98	4.2	607.18	605.00	0.1	9,430	0.00%
2024/10/08	8.1	614.24	7.4	611.28	611.00	0.7	9,436	0.01%
2024/10/07	3.6	612.00	2.2	610.99	611.00	1.4	9,508	0.01%
2024/10/04	1.8	606.97	6.2	604.94	604.00	-4.4	9,569	-0.05%
2024/10/01	12.1	594.80	9.1	596.27	585.00	3	9,538	0.03%
2024/09/30	5.7	604.09	2.8	605.61	590.00	2.9	9,546	0.03%
2024/09/27	14.2	618.18	14.4	621.95	624.00	-0.2	9,580	0.00%
2024/09/26	26.3	619.98	28.8	610.00	617.00	-2.6	9,521	-0.03%
2024/09/25	3.1	589.78	4.1	585.32	581.00	-1	9,391	-0.01%
2024/09/24	3	565.00	1	569.96	571.00	2	9,505	0.02%
2024/09/23	1.2	577.00	4	572.50	569.00	-2.8	9,638	-0.03%
2024/09/20	13.2	565.73	7	559.57	558.00	6.2	9,714	0.06%
2024/09/19	3.1	553.74	3.4	554.14	561.00	-0.3	9,725	0.00%
2024/09/18	5.1	543.08	6	540.67	537.00	-0.9	9,727	-0.01%
2024/09/16	2.1	545.14	1	546.00	544.00	1.1	9,880	0.01%
2024/09/13	3.2	551.22	4.1	554.46	554.00	-0.9	10,038	-0.01%
2024/09/12	9.1	554.38	10.7	553.88	555.00	-1.6	10,162	-0.02%
2024/09/11	9.1	519.15	21.2	524.84	521.00	-12.1	10,131	-0.12%
2024/09/10	58.5	529.88	43.3	511.60	512.00	15.2	10,223	0.15%
2024/09/09	4.3	516.19	7.3	521.39	545.00	-3	10,223	-0.03%
2024/09/06	4.5	517.61	2	516.52	511.00	2.5	10,293	0.02%
2024/09/05	10.4	516.96	11	527.63	525.00	-0.6	10,445	-0.01%
2024/09/04	6	523.92	4	515.75	515.00	2	10,535	0.02%
2024/09/03	5.1	578.01	4	580.10	570.00	1.1	10,746	0.01%
2024/09/02	5.3	594.59	7.4	579.49	574.00	-2.1	11,001	-0.02%
2024/08/30	1.3	600.54	1	601.00	606.00	0.3	11,077	0.00%
2024/08/29	2.3	596.42	1	601.00	598.00	1.3	11,180	0.01%
2024/08/28	2	612.99	2.1	613.14	613.00	-0.1	11,380	0.00%
2024/08/27	3.1	602.61	3	608.67	613.00	0.1	11,970	0.00%
2024/08/26	3	619.66	4	623.25	610.00	-1	12,087	-0.01%
2024/08/23	0.1	597.00	0	603.00	612.00	0	12,207	0.00%
2024/08/22	1.3	606.62	1	603.00	606.00	0.3	12,376	0.00%
2024/08/21	1	614.95	3	611.30	606.00	-2	12,550	-0.02%
2024/08/20	26.4	625.85	29	618.45	616.00	-2.6	12,677	-0.02%
2024/08/19	13.7	617.15	10	619.10	617.00	3.7	13,002	0.03%
2024/08/16	4.1	628.20	5.2	621.93	626.00	-1	13,020	-0.01%
2024/08/15	5.2	601.58	7	606.40	594.00	-1.9	12,981	-0.01%
2024/08/14	10.1	602.18	4.2	600.92	597.00	5.9	13,050	0.05%
2024/08/13	9.4	588.65	7.2	592.61	587.00	2.2	13,090	0.02%
2024/08/12	20	581.91	17	585.12	585.00	3	13,261	0.02%
2024/08/09	3	573.03	11.4	574.03	568.00	-8.3	13,265	-0.06%
2024/08/08	4.1	534.67	3	538.33	530.00	1.1	13,279	0.01%
2024/08/07	7.7	555.30	17.2	555.48	559.00	-9.5	13,372	-0.07%
2024/08/06	2.6	542.30	4	524.00	526.00	-1.4	13,320	-0.01%
2024/08/05	13.4	541.06	5	535.60	535.00	8.4	13,321	0.06%
2024/08/02	30.2	612.07	17	602.29	594.00	13.2	13,328	0.10%
2024/08/01	5	656.20	25.1	655.84	655.00	-20	13,334	-0.15%
2024/07/31	32.1	644.20	16.1	646.32	636.00	16	13,522	0.12%
2024/07/30	12.1	622.38	13.1	618.81	639.00	-1	13,649	-0.01%
2024/07/29	10.7	607.08	7.1	609.57	590.00	3.7	13,671	0.03%
2024/07/26	6.6	615.52	3.1	621.89	613.00	3.5	13,774	0.03%
2024/07/23	23.6	657.36	23.1	662.80	669.00	0.4	13,851	0.00%
2024/07/22	4.8	660.79	0	0.00	634.00	4.8	14,176	0.03%
2024/07/19	11.1	684.17	10.2	687.75	687.00	0.9	14,317	0.01%
2024/07/18	9.7	664.93	12	664.92	675.00	-2.3	14,376	-0.02%
2024/07/17	5.7	700.77	2	705.00	690.00	3.7	14,464	0.03%
2024/07/16	6.2	695.50	4.1	698.56	691.00	2.1	14,676	0.01%
2024/07/15	7.3	698.89	4	701.25	702.00	3.3	15,026	0.02%
2024/07/12	8.5	708.24	6	708.67	709.00	2.5	15,342	0.02%
2024/07/11	5.8	714.61	42.2	717.47	714.00	-36.3	15,505	-0.23%
2024/07/10	8.1	727.90	4	728.25	726.00	4.1	15,586	0.03%
2024/07/09	10.6	725.58	5.2	731.46	727.00	5.3	15,715	0.03%
2024/07/08	16.7	744.62	10	753.00	745.00	6.7	15,867	0.04%
2024/07/05	7.3	756.91	17	758.24	764.00	-9.7	15,903	-0.06%
2024/07/04	5.3	753.42	5.1	754.75	752.00	0.2	15,925	0.00%
2024/07/03	9.3	754.78	7	756.86	745.00	2.3	16,012	0.01%
2024/07/02	6	741.47	16.1	747.75	752.00	-10.1	16,092	-0.06%
2024/07/01	10.4	768.65	8.1	761.11	743.00	2.4	16,180	0.01%
2024/06/28	14.3	763.48	13.3	761.77	765.00	1	16,184	0.01%
2024/06/27	14.1	739.38	16.8	742.95	736.00	-2.6	16,099	-0.02%
2024/06/26	5.3	734.38	10.2	732.33	740.00	-4.9	16,067	-0.03%
2024/06/25	13.3	694.24	6.1	700.10	701.00	7.2	16,091	0.05%
2024/06/24	5.1	718.42	6.1	719.03	714.00	-1	16,098	-0.01%
2024/06/21	10.2	728.98	9	730.44	731.00	1.2	16,231	0.01%
2024/06/20	5.2	731.62	12.7	736.26	740.00	-7.5	16,114	-0.05%
2024/06/19	7.4	711.80	2	715.50	704.00	5.4	16,068	0.03%
2024/06/18	11.3	714.06	11.1	716.11	713.00	0.2	16,064	0.00%
2024/06/17	24.1	732.25	17.5	730.29	723.00	6.7	16,231	0.04%
2024/06/14	8.5	718.98	11	729.91	739.00	-2.5	16,351	-0.02%
2024/06/13	14.4	708.69	23.5	713.14	712.00	-9.2	16,374	-0.06%
2024/06/12	26.1	660.75	18.5	664.72	688.00	7.5	16,554	0.05%
2024/06/11	41.3	653.13	11.4	657.96	665.00	29.9	16,612	0.18%
2024/06/07	17.9	641.88	12	637.08	620.00	5.9	16,898	0.04%
2024/06/06	18.2	675.04	8	669.18	660.00	10.2	16,971	0.06%
2024/06/05	11	702.05	3	687.67	685.00	8	16,966	0.05%
2024/06/04	18.5	724.40	32	722.72	721.00	-13.5	17,070	-0.08%
2024/06/03	13.2	751.75	6	729.42	736.00	7.2	17,277	0.04%
2024/05/31	8.1	763.14	9	774.60	769.00	-0.9	17,343	-0.01%
2024/05/30	10.1	789.78	13	788.77	781.00	-2.9	16,912	-0.02%
2024/05/29	24.1	808.22	9.4	808.08	811.00	14.7	16,902	0.09%
2024/05/28	1.2	781.49	9.1	763.31	783.00	-7.9	16,938	-0.05%
2024/05/27	11.2	738.37	7.3	741.30	738.00	3.8	16,984	0.02%
2024/05/24	5.1	703.87	6	702.00	706.00	-0.9	16,980	-0.01%
2024/05/23	16	702.92	33.8	692.34	708.00	-17.8	16,910	-0.10%
2024/05/22	3.2	654.50	3	655.67	660.00	0.2	16,711	0.00%
2024/05/21	2.1	639.34	2	648.52	650.00	0.1	16,800	0.00%
2024/05/20	11.1	646.15	20.2	650.32	638.00	-9.1	16,830	-0.05%
2024/05/17	12.2	657.97	7.1	659.70	660.00	5.1	16,839	0.03%
2024/05/16	26.3	660.27	21.1	668.76	651.00	5.2	16,884	0.03%
2024/05/15	18.1	657.40	18.2	665.47	644.00	0	16,784	0.00%
2024/05/14	6	631.67	3	630.67	645.00	3	16,719	0.02%
2024/05/13	28.5	651.95	28.1	654.13	626.00	0.4	16,823	0.00%
2024/05/10	9.2	643.94	1.3	652.92	638.00	7.9	16,855	0.05%
2024/05/09	13	653.62	30	659.26	654.00	-17	17,255	-0.10%
2024/05/08	4	668.25	2	669.00	663.00	2	17,262	0.01%
2024/05/07	18.1	669.97	18	665.16	674.00	0	17,568	0.00%
2024/05/06	40	681.49	31.4	672.16	662.00	8.6	17,471	0.05%
2024/05/03	13	658.62	16.2	662.02	662.00	-3.2	17,273	-0.02%
2024/05/02	9.1	646.10	14	649.29	656.00	-4.9	17,248	-0.03%
2024/04/30	26.1	653.37	24.1	654.50	654.00	2	17,183	0.01%
2024/04/29	15.1	639.60	8	634.25	626.00	7.1	17,187	0.04%
2024/04/26	29.4	652.69	28.5	653.42	642.00	0.9	17,374	0.01%
2024/04/25	23.4	640.11	7	636.71	620.00	16.4	17,079	0.10%
2024/04/24	3	627.90	14.2	630.06	634.00	-11.1	16,953	-0.07%
2024/04/23	4.1	578.90	3.1	583.72	577.00	1	17,056	0.01%
2024/04/22	18.2	592.46	7	584.73	567.00	11.2	16,992	0.07%
2024/04/19	9.3	644.97	12	642.66	630.00	-2.8	16,950	-0.02%
2024/04/18	20	669.58	18.5	671.03	680.00	1.5	16,936	0.01%
2024/04/17	20.2	630.91	10	632.02	638.00	10.1	16,835	0.06%
2024/04/16	4	605.25	2.3	605.61	606.00	1.7	16,828	0.01%
2024/04/15	9	625.78	9.2	627.33	616.00	-0.2	16,832	0.00%
2024/04/12	6.2	619.89	19.1	619.57	628.00	-12.8	16,897	-0.08%
2024/04/11	8.1	576.54	12.2	582.23	584.00	-4.1	16,653	-0.02%
2024/04/10	5.1	569.53	6.1	571.51	555.00	-0.9	16,608	-0.01%
2024/04/09	5.2	573.46	10.1	583.56	577.00	-4.9	16,586	-0.03%
2024/04/08	16.2	577.63	12.3	577.51	570.00	3.9	16,528	0.02%
2024/04/03	3	549.70	2	545.50	546.00	1	16,589	0.01%
2024/04/02	7.6	538.00	1.1	538.09	533.00	6.5	16,497	0.04%
2024/04/01	13.2	557.12	4.5	560.15	554.00	8.7	16,476	0.05%
2024/03/29	11	548.91	8.1	547.57	546.00	3	16,382	0.02%
2024/03/28	8.2	527.21	9	532.55	542.00	-0.8	16,272	-0.01%
2024/03/27	2.3	535.58	1.1	538.73	534.00	1.2	16,176	0.01%
2024/03/26	6.5	566.67	18.4	560.15	541.00	-11.9	16,093	-0.07%
2024/03/25	7.3	584.56	3.1	589.56	583.00	4.2	15,929	0.03%
2024/03/22	12	593.41	7	589.29	589.00	5	15,868	0.03%
2024/03/21	16.1	585.55	21.3	586.14	585.00	-5.2	15,767	-0.03%
2024/03/20	26.1	573.89	15	572.00	567.00	11.1	15,677	0.07%
2024/03/19	13.2	582.26	13	579.38	569.00	0.2	15,465	0.00%
2024/03/18	11	615.80	14	620.79	623.00	-3	15,226	-0.02%
2024/03/15	16.2	570.07	22.1	584.01	599.00	-6	15,013	-0.04%
2024/03/14	16.4	566.78	3.1	563.20	556.00	13.3	14,674	0.09%
2024/03/13	37.6	645.80	30.1	636.82	617.00	7.5	14,414	0.05%
2024/03/12	34.3	629.29	44.2	626.67	643.00	-9.9	13,964	-0.07%
2024/03/11	33.3	597.67	25	597.68	585.00	8.3	13,651	0.06%
2024/03/08	28.2	606.56	28.1	592.31	574.00	0	13,426	0.00%
2024/03/07	28.2	623.56	35.1	623.56	599.00	-7	13,269	-0.05%
2024/03/06	31.1	610.91	40.3	620.79	630.00	-9.2	12,946	-0.07%
2024/03/05	28.1	564.84	38.2	564.96	585.00	-10.1	12,713	-0.08%
2024/03/04	31	555.87	18.1	556.84	554.00	12.9	12,560	0.10%
2024/03/01	15.1	540.79	37.4	542.58	539.00	-22.2	12,472	-0.18%
2024/02/29	31	530.19	24	531.08	532.00	7	12,399	0.06%
2024/02/27	20.2	506.20	24.5	507.06	508.00	-4.3	12,167	-0.04%
2024/02/26	8.2	493.08	7.1	496.83	500.00	1.1	12,143	0.01%
2024/02/23	11.3	508.36	2.5	509.44	498.50	8.8	12,107	0.07%
2024/02/22	8	520.39	13.2	523.46	520.00	-5.1	12,045	-0.04%
2024/02/21	14.2	487.96	12.1	487.57	495.00	2.1	12,019	0.02%
2024/02/20	10.2	479.04	9	480.76	483.00	1.1	11,975	0.01%
2024/02/19	18.6	496.46	9	491.37	486.00	9.6	11,954	0.08%
2024/02/16	20.2	520.52	16	517.10	510.00	4.1	12,023	0.03%
2024/02/15	5.1	524.65	9.1	528.83	534.00	-4	12,017	-0.03%
2024/02/05	30	485.12	26.1	485.02	485.50	3.9	11,947	0.03%
2024/02/02	17.1	475.99	11	478.31	478.00	6.1	11,799	0.05%
2024/02/01	18.1	450.44	32.1	449.85	457.50	-14	11,601	-0.12%
2024/01/31	15.1	422.52	12.1	420.37	425.50	3	11,272	0.03%
2024/01/30	45	424.80	43.4	425.48	429.50	1.6	11,110	0.01%
2024/01/29	7.2	387.31	8	389.38	390.50	-0.8	10,854	-0.01%
2024/01/26	3.1	382.52	18	383.61	386.00	-14.9	10,868	-0.14%
2024/01/25	17	389.44	15.1	390.94	389.50	1.9	10,898	0.02%
2024/01/24	9	385.33	15	386.67	387.50	-6	10,774	-0.06%
2024/01/23	12	382.58	17.3	384.00	386.50	-5.3	10,805	-0.05%
2024/01/22	27	368.06	27.4	374.20	380.50	-0.4	10,603	0.00%
2024/01/19	6	342.58	9	343.99	346.00	-3	10,366	-0.03%
2024/01/18	24.6	345.57	29	340.79	334.50	-4.5	10,347	-0.04%
2024/01/17	23	352.33	10.7	349.46	343.50	12.3	10,285	0.12%
2024/01/16	3	337.51	3.3	337.58	343.00	-0.3	10,244	0.00%
2024/01/15	22.1	338.51	15.5	339.19	334.00	6.6	10,224	0.06%
2024/01/12	8	354.44	16.3	352.54	350.00	-8.3	10,164	-0.08%
2024/01/11	11	339.27	14.1	340.51	346.50	-3.1	9,909	-0.03%
2024/01/10	1	328.49	8	322.38	329.00	-7	9,844	-0.07%
2024/01/09	3	313.17	5.3	313.74	315.00	-2.3	9,708	-0.02%
2024/01/08	11.3	309.42	7	308.57	301.50	4.3	9,633	0.05%
2024/01/05	6	321.58	2	320.50	323.50	4	9,475	0.04%
2024/01/04	13.1	321.12	22.3	324.37	319.00	-9.3	9,564	-0.10%
2024/01/03	4.3	328.09	4	330.13	329.00	0.3	9,628	0.00%
2024/01/02	7.2	331.55	3.2	331.90	329.50	4	9,615	0.04%
2023/12/29	4.1	335.40	24.3	333.12	336.50	-20.3	9,631	-0.21%
2023/12/28	9	323.82	2	319.00	318.00	7	9,477	0.07%
2023/12/27	4.1	320.99	18.6	321.83	324.50	-14.5	9,478	-0.15%
2023/12/26	5	306.30	7.1	309.80	311.00	-2.1	9,542	-0.02%
2023/12/25	0	0.00	2.8	311.05	309.50	-2.8	9,822	-0.03%
2023/12/22	1	303.00	13	307.57	307.00	-12	9,954	-0.12%
2023/12/21	8	294.76	7	299.15	301.50	1	10,189	0.01%
2023/12/20	2	299.00	0	0.00	299.50	2	10,278	0.02%
2023/12/19	1	297.03	0	0.00	302.50	1	10,483	0.01%
2023/12/18	5	298.20	4	299.63	299.50	1	10,603	0.01%
2023/12/15	4.2	305.75	3	301.50	298.00	1.2	10,803	0.01%
2023/12/14	4	308.50	6.2	308.74	306.00	-2.2	10,986	-0.02%
2023/12/13	3	305.50	2.3	304.53	300.50	0.7	11,067	0.01%
2023/12/12	3	307.67	1.1	311.64	306.50	1.9	11,063	0.02%
2023/12/11	7	306.43	10.1	310.38	308.00	-3.1	11,153	-0.03%
2023/12/08	8	304.69	12.1	304.68	304.50	-4.1	11,191	-0.04%
2023/12/07	16	303.22	3	298.50	301.50	13	11,204	0.12%
2023/12/06	17.2	297.15	27.2	298.29	296.50	-10	11,269	-0.09%
2023/12/05	7.3	282.57	7.1	284.57	286.00	0.2	11,267	0.00%
2023/12/04	22.3	291.86	6	292.58	290.50	16.3	11,225	0.15%
2023/12/01	1.2	303.89	0	0.00	302.50	1.2	11,216	0.01%
2023/11/30	19.3	304.14	13	302.58	308.00	6.3	11,223	0.06%
2023/11/29	9.1	302.40	10	304.00	301.00	-0.9	11,179	-0.01%
2023/11/28	9.3	300.17	7	299.43	300.50	2.3	11,199	0.02%
2023/11/27	17.6	305.90	24	309.13	298.00	-6.4	11,295	-0.06%
2023/11/24	3	322.17	3	323.50	322.50	0	11,225	0.00%
2023/11/22	1.2	325.50	4.3	325.81	327.00	-3.1	11,240	-0.03%
2023/11/21	9	330.33	6.3	333.50	327.00	2.7	11,394	0.02%
2023/11/20	2	324.25	11.2	327.09	329.50	-9.2	11,601	-0.08%
2023/11/17	9	316.89	6	318.67	318.00	3	11,533	0.03%
2023/11/16	8.4	314.38	13	312.15	316.00	-4.7	11,591	-0.04%
2023/11/15	13.1	329.57	17.4	319.17	313.50	-4.3	11,587	-0.04%
2023/11/14	22	327.25	4.5	324.54	325.00	17.5	11,556	0.15%
2023/11/13	6	311.67	12.6	314.36	318.50	-6.6	11,586	-0.06%
2023/11/10	4.1	315.86	2	315.50	314.50	2.1	11,647	0.02%
2023/11/09	11	316.77	9.1	317.90	316.50	2	11,745	0.02%
2023/11/08	7.5	316.12	8.1	315.24	313.00	-0.7	11,836	-0.01%
2023/11/07	15	310.13	0.3	309.20	311.00	14.8	11,949	0.12%
2023/11/06	3.9	307.57	5.2	307.32	315.00	-1.2	12,182	-0.01%
2023/11/03	4	299.25	2	302.00	297.00	2	12,505	0.02%
2023/11/02	3.4	294.44	7	297.43	299.50	-3.6	12,747	-0.03%
2023/11/01	3	283.36	4.1	285.09	285.50	-1	13,055	-0.01%
2023/10/31	6.5	294.85	7.4	289.21	283.50	-0.9	13,293	-0.01%
2023/10/30	2.3	301.98	4.1	301.42	298.50	-1.8	13,521	-0.01%
2023/10/27	5.8	298.05	0	304.00	296.50	5.7	13,680	0.04%
2023/10/26	11.1	305.13	6.4	307.30	301.50	4.7	13,925	0.03%
2023/10/25	4.1	316.51	3.7	316.23	313.00	0.4	14,064	0.00%
2023/10/24	6.2	309.41	27	306.87	318.00	-20.8	14,224	-0.15%
2023/10/23	26	297.12	5.3	304.39	297.00	20.7	14,195	0.15%
2023/10/20	2.3	298.23	5.2	296.47	308.50	-2.8	14,432	-0.02%
2023/10/19	8.1	295.64	7	294.57	299.00	1.1	14,621	0.01%
2023/10/18	26.7	301.69	20	298.95	294.00	6.6	14,918	0.04%
2023/10/17	7.1	322.58	3	323.47	319.50	4.1	15,011	0.03%
2023/10/16	5.4	327.47	2	329.50	325.50	3.4	15,049	0.02%
2023/10/13	5.2	338.82	8.2	337.52	337.00	-3	15,194	-0.02%
2023/10/12	8	345.06	9	346.11	342.00	-1	15,286	-0.01%
2023/10/11	22	342.58	13	339.65	336.50	9	15,413	0.06%
2023/10/06	4.3	347.63	2	349.00	348.50	2.3	15,690	0.01%
2023/10/05	7	347.29	14	345.89	344.00	-7	15,923	-0.04%
2023/10/04	5.1	333.85	8	336.64	345.00	-2.9	15,976	-0.02%
2023/10/03	4.1	343.84	20	341.50	340.00	-15.9	15,965	-0.10%
2023/10/02	4.1	346.36	5.5	347.51	342.50	-1.4	16,091	-0.01%
2023/09/28	21.4	334.75	24.2	336.12	341.00	-2.8	16,017	-0.02%
2023/09/27	5.1	312.98	6	316.92	321.00	-1	15,898	-0.01%
2023/09/26	11	311.59	32	312.22	313.50	-21	15,995	-0.13%
2023/09/25	7	296.21	5	300.00	297.00	2	16,091	0.01%
2023/09/22	49.1	286.80	23	292.13	297.50	26	16,369	0.16%
2023/09/21	5	279.00	5.1	273.93	280.00	-0.1	16,169	0.00%
2023/09/20	23.1	284.61	20.1	280.00	281.00	3	16,119	0.02%
2023/09/19	34	279.96	26	292.48	278.00	8	16,033	0.05%
2023/09/18	19.2	299.28	4	298.48	293.50	15.1	15,942	0.09%
2023/09/15	5	318.00	5	317.50	320.00	0	15,953	0.00%
2023/09/14	6	315.75	5	315.90	318.00	1	16,122	0.01%
2023/09/13	2.2	300.34	7	299.94	304.00	-4.8	16,333	-0.03%
2023/09/12	3.3	306.67	2	307.50	306.00	1.3	16,622	0.01%
2023/09/11	5.4	315.65	5.1	316.20	311.50	0.3	16,910	0.00%
2023/09/08	5	343.10	4.1	338.09	337.00	0.9	16,934	0.01%
2023/09/07	3.3	335.90	4	342.13	342.00	-0.7	17,183	0.00%
2023/09/06	20	343.08	20.1	343.40	343.50	-0.1	17,207	0.00%
2023/09/05	3	330.14	0.1	328.33	330.50	3	17,309	0.02%
2023/09/04	4	325.63	4	327.98	328.50	0	17,401	0.00%
2023/09/01	0.2	329.50	0.5	329.55	329.00	-0.3	17,523	0.00%
2023/08/31	3	328.68	1.2	328.64	334.50	1.9	17,651	0.01%
2023/08/30	4	337.50	3	342.55	335.50	1	17,734	0.01%
2023/08/29	3.1	342.30	1	346.50	335.00	2.1	17,933	0.01%
2023/08/28	6	343.99	5	341.91	338.50	1	18,015	0.01%
2023/08/25	3.2	355.35	15.1	357.97	354.00	-11.9	18,063	-0.07%
2023/08/24	13.4	377.82	20.3	382.09	387.00	-6.9	17,950	-0.04%
2023/08/23	21	359.26	10	358.55	356.00	11	17,909	0.06%
2023/08/22	21.4	360.44	27	353.80	350.50	-5.6	18,218	-0.03%
2023/08/21	5	350.00	4	355.38	353.50	1	18,518	0.01%
2023/08/18	2	360.00	2	354.25	352.00	0	18,472	0.00%
2023/08/17	11.1	357.79	12.3	359.28	363.00	-1.1	18,342	-0.01%
2023/08/16	23	346.00	2	347.75	350.00	21	18,270	0.11%
2023/08/15	1	338.50	2.1	340.71	343.50	-1.1	18,323	-0.01%
2023/08/14	2.1	314.56	9	317.33	319.00	-7	18,425	-0.04%
2023/08/11	6.1	317.37	10	319.95	321.00	-3.9	18,409	-0.02%
2023/08/10	21.3	319.75	11.2	316.98	314.50	10.2	18,368	0.06%
2023/08/09	19.3	361.17	28.3	360.67	349.00	-9.1	18,241	-0.05%
2023/08/08	18.1	354.48	22	354.64	358.00	-3.9	17,976	-0.02%
2023/08/07	69.1	350.96	26	352.65	349.50	43.1	17,883	0.24%
2023/08/04	15	333.05	13.1	328.66	338.00	2	17,657	0.01%
2023/08/02	8.2	325.13	9.6	319.27	315.50	-1.4	17,537	-0.01%
2023/08/01	24	327.76	8	327.94	328.00	16	17,424	0.09%
2023/07/31	36.1	348.79	27.2	335.81	322.00	8.9	17,773	0.05%
2023/07/28	15.3	347.70	28	335.27	352.00	-12.8	17,986	-0.07%
2023/07/27	27.2	350.86	15.3	350.30	340.00	11.8	17,903	0.07%
2023/07/26	18	343.67	9	345.61	343.50	9	17,910	0.05%
2023/07/25	12.1	356.99	10	358.89	340.50	2	17,963	0.01%
2023/07/24	46.2	346.00	94.5	348.35	344.00	-48.3	17,926	-0.27%
2023/07/21	50.6	329.62	29	325.15	339.00	21.6	17,679	0.12%
2023/07/20	10.7	307.36	12.1	307.32	308.50	-1.4	17,321	-0.01%
2023/07/19	9	292.00	6	295.42	291.50	3	17,096	0.02%
2023/07/18	13	290.58	11	290.14	293.00	2	17,121	0.01%
2023/07/17	14.1	285.26	6.2	284.88	285.00	7.9	17,009	0.05%
2023/07/14	13.5	292.74	8	295.69	293.50	5.5	16,859	0.03%
2023/07/13	31	301.09	23.2	302.46	288.00	7.8	16,774	0.05%
2023/07/12	13.1	290.03	7.2	293.61	287.50	5.9	16,420	0.04%
2023/07/11	3.3	282.35	5	282.90	283.50	-1.8	16,252	-0.01%
2023/07/10	0.2	271.40	2	275.00	273.00	-1.8	16,127	-0.01%
2023/07/07	15	274.83	13.2	274.70	270.00	1.8	16,187	0.01%
2023/07/06	8	278.11	14.1	274.21	273.50	-6.1	16,032	-0.04%
2023/07/05	14	283.50	13.2	282.98	280.50	0.9	15,958	0.01%
2023/07/04	30	291.23	27	292.93	292.00	3	15,805	0.02%
2023/07/03	21	290.52	9	290.33	293.00	12	15,627	0.08%
2023/06/30	83	267.81	86	268.07	271.00	-3	15,257	-0.02%
2023/06/29	6	246.83	1	246.50	246.50	5	14,969	0.03%
2023/06/28	3	240.17	9	243.06	241.50	-6	15,263	-0.04%
2023/06/27	16	239.41	12.4	242.68	235.00	3.7	15,506	0.02%
2023/06/26	9.1	245.14	9.2	247.05	250.00	-0.2	15,806	0.00%
2023/06/21	7	250.29	2	253.50	249.50	5	15,760	0.03%
2023/06/20	13	253.69	1.3	254.96	252.00	11.8	16,021	0.07%
2023/06/19	16.1	252.92	27	247.89	254.50	-11	16,419	-0.07%
2023/06/16	36.3	245.06	17.5	246.63	247.00	18.8	16,302	0.12%
2023/06/15	25	233.92	24.1	234.87	237.00	1	16,089	0.01%
2023/06/14	8	221.69	15.6	221.42	224.00	-7.6	15,750	-0.05%
2023/06/13	41.6	217.00	35.2	217.36	219.50	6.4	15,654	0.04%
2023/06/12	7	206.50	10	207.10	205.50	-3	15,370	-0.02%
2023/06/09	11	209.59	9	209.11	209.50	2	15,293	0.01%
2023/06/08	2.1	200.59	1	205.50	200.50	1.1	15,073	0.01%
2023/06/07	13	208.54	16	207.47	208.00	-3	14,973	-0.02%
2023/06/06	3	203.67	5	203.80	203.50	-2	14,812	-0.01%
2023/06/05	6.1	196.41	8	199.25	200.00	-1.9	14,614	-0.01%
2023/06/02	5.1	203.54	3	207.00	202.00	2.1	14,364	0.01%
2023/06/01	1	205.49	0	204.50	207.00	1	14,049	0.01%
2023/05/31	7.2	200.11	9	201.50	197.50	-1.8	13,851	-0.01%
2023/05/30	8	201.00	1	202.47	201.50	7	13,707	0.05%
2023/05/29	35	206.70	47	205.40	206.00	-12	13,717	-0.09%
2023/05/26	27	203.96	14	202.94	208.00	13	13,795	0.09%
2023/05/25	29	201.34	29.6	196.32	197.50	-0.6	13,401	0.00%
2023/05/24	2	184.00	2	183.75	187.00	0	12,993	0.00%
2023/05/23	0	0.00	1.2	183.84	182.50	-1.2	12,930	-0.01%
2023/05/22	3	181.33	0	0.00	182.50	3	12,861	0.02%
2023/05/19	4.1	182.88	3	184.33	184.00	1.1	12,758	0.01%
2023/05/18	10.1	186.35	7	183.64	186.00	3.1	12,576	0.02%
2023/05/17	12	178.04	6.1	178.25	178.00	5.9	12,319	0.05%
2023/05/16	2	174.00	3	175.33	175.50	-1	12,170	-0.01%
2023/05/15	3	171.00	3	175.00	171.00	0	11,977	0.00%
2023/05/12	8	174.44	5.2	176.99	177.50	2.8	11,896	0.02%
2023/05/11	13	177.65	19	177.87	174.50	-6	11,760	-0.05%
2023/05/10	7	179.07	5.1	179.09	178.50	1.9	11,609	0.02%
2023/05/09	10.2	182.04	13	183.27	183.00	-2.8	11,432	-0.02%
2023/05/08	12	181.96	34	181.41	181.50	-22	11,312	-0.19%
2023/05/05	21.2	180.10	84	177.22	181.00	-62.8	11,073	-0.57%
2023/05/04	22	171.89	48.1	173.37	175.50	-26.1	10,617	-0.25%
2023/05/03	10.1	166.58	1	166.00	163.00	9.1	10,134	0.09%
2023/05/02	2	164.46	10.3	163.75	166.00	-8.2	10,026	-0.08%
2023/04/28	21	153.64	13.1	154.78	157.50	7.9	9,717	0.08%
2023/04/27	17	150.82	23	152.13	153.50	-6	9,459	-0.06%
2023/04/26	1.3	141.01	4.1	142.82	146.00	-2.9	9,136	-0.03%
2023/04/25	2.3	140.78	1	144.50	141.50	1.3	9,007	0.01%
2023/04/24	4.4	144.91	7	144.50	144.00	-2.6	8,916	-0.03%
2023/04/21	0	0.00	1	143.50	143.00	-1	8,814	-0.01%
2023/04/20	3.2	146.77	3.1	148.29	147.50	0.2	8,651	0.00%
2023/04/19	0	0.00	2	152.00	151.00	-2	8,530	-0.02%
2023/04/18	28.1	153.42	27	159.13	152.50	1.1	8,516	0.01%
2023/04/17	20	156.00	28	153.73	156.00	-8	8,347	-0.10%
2023/04/14	7	152.29	7.1	153.71	153.00	-0.1	8,208	0.00%
2023/04/13	5.1	149.88	8	149.56	149.50	-2.9	8,043	-0.04%
2023/04/12	7	152.50	9	154.72	154.50	-2	7,957	-0.03%
2023/04/11	3	146.17	4	149.88	149.50	-1	7,732	-0.01%
2023/04/10	2	149.50	1	146.01	148.50	1	7,604	0.01%
2023/04/07	27	144.57	28	143.55	144.50	-1	7,470	-0.01%
2023/04/06	1	139.00	1	143.00	142.00	0	7,388	0.00%
2023/03/31	5.3	140.57	1	141.00	141.00	4.3	7,282	0.06%
2023/03/30	6	142.00	6	143.50	142.00	0	7,269	0.00%
2023/03/29	9	143.11	6.1	142.89	142.50	2.9	7,205	0.04%
2023/03/28	3	140.00	3	142.47	142.00	0	6,912	0.00%
2023/03/27	35	147.24	37.1	143.96	148.50	-2	6,662	-0.03%
2023/03/24	2	139.00	5	139.40	142.50	-3	6,298	-0.05%
2023/03/23	41	138.55	31.1	138.56	138.50	10	6,175	0.16%
2023/03/22	60	134.93	63.3	132.07	136.50	-3.3	5,757	-0.06%
2023/03/21	35	126.00	36.2	122.40	126.50	-1.2	5,149	-0.02%
2023/03/20	13	119.35	11	119.50	119.00	2	4,971	0.04%
2023/03/17	3	116.00	2	116.50	115.50	1	4,812	0.02%
2023/03/16	0	0.00	1	115.50	115.00	-1	4,838	-0.02%
2023/03/15	1	111.00	7	113.71	114.50	-6	5,047	-0.12%
2023/03/14	6	110.33	0	0.00	109.50	6	5,272	0.11%
2023/03/13	1	111.50	0	0.00	112.50	1	5,747	0.02%
2023/03/10	2	114.25	1	115.50	113.50	1	5,772	0.02%
2023/03/09	1	117.50	3	118.50	117.50	-2	5,772	-0.03%
2023/03/08	0	0.00	1	118.00	119.00	-1	5,795	-0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	1	120.00	119.50	-1	5,804	-0.02%
2023/03/03	2	119.00	2	119.50	118.50	0	5,809	0.00%
2023/03/02	1	119.00	1	118.00	119.00	0	5,902	0.00%
2023/03/01	3.1	117.02	1	119.00	119.00	2.1	6,022	0.04%
2023/02/24	15	122.73	38	121.58	120.50	-23	6,042	-0.38%
2023/02/23	0	0.00	47	116.97	116.50	-47	5,673	-0.83%
2023/02/22	2	112.25	2	114.75	115.00	0	5,678	0.00%
2023/02/21	1	115.00	0	0.00	115.00	1	5,652	0.02%
2023/02/20	1.5	114.67	4	114.50	114.50	-2.5	5,686	-0.04%
2023/02/17	3	115.67	1	117.00	114.50	2	5,774	0.03%
2023/02/16	1.1	115.50	3.1	117.48	117.50	-2	5,924	-0.03%
2023/02/15	1.2	115.29	8	115.50	115.00	-6.8	5,991	-0.11%
2023/02/14	0.2	116.50	0	0.00	115.50	0.2	5,955	0.00%
2023/02/13	5.1	116.98	4	116.00	117.50	1.1	5,961	0.02%
2023/02/10	8.3	116.25	26	114.42	115.50	-17.7	5,934	-0.30%
2023/02/09	10.1	116.00	6.1	116.50	116.00	4	5,894	0.07%
2023/02/08	0	0.00	3	114.00	115.00	-3	5,839	-0.05%
2023/02/07	1	109.00	3	110.50	110.50	-2	5,763	-0.03%
2023/02/06	3.1	109.49	1	110.50	111.50	2.1	5,778	0.04%
2023/02/03	2.5	113.00	10	111.85	112.00	-7.5	5,698	-0.13%
2023/02/02	17.5	108.70	22	110.02	112.00	-4.5	5,683	-0.08%
2023/02/01	3	106.17	3	108.00	107.50	0	5,661	0.00%
2023/01/31	12	106.88	0	0.00	106.00	12	5,633	0.21%
2023/01/30	0	0.00	21	109.50	109.50	-21	5,610	-0.37%
2023/01/17	0	0.00	9	107.50	108.50	-9	5,685	-0.16%
2023/01/16	10	106.45	0	0.00	107.50	10	5,740	0.17%
2023/01/13	0	107.50	0	0.00	107.00	0	5,815	0.00%
2023/01/10	0	0.00	2	108.50	109.50	-2	6,087	-0.03%
2023/01/09	0	0.00	36	109.75	110.50	-36	6,199	-0.58%
2023/01/06	28.2	106.88	7	107.43	107.50	21.2	6,241	0.34%
2023/01/05	4.3	110.01	18	108.50	108.50	-13.7	6,307	-0.22%
2023/01/04	0	111.50	0	0.00	112.00	0	6,428	0.00%
2022/12/30	0	0.00	2	111.50	112.00	-2	6,705	-0.03%
2022/12/28	1.2	109.17	50	108.50	108.50	-48.8	7,231	-0.67%
2022/12/27	3	112.00	0	0.00	112.00	3	7,296	0.04%
2022/12/26	23	109.78	1	109.50	111.50	22	7,356	0.30%
2022/12/23	91	110.79	7	110.36	111.00	84	7,421	1.13%
2022/12/22	6	112.33	70	110.06	113.00	-64	7,479	-0.86%
2022/12/21	24	109.04	0	0.00	109.00	24	7,492	0.32%
2022/12/20	2	111.50	2	111.50	111.50	0	7,465	0.00%
2022/12/19	5.1	110.54	0	0.00	112.00	5.1	7,423	0.07%
2022/12/16	6.2	115.92	25	115.56	115.00	-18.8	7,354	-0.26%
2022/12/15	7	116.71	7	116.79	116.50	0	7,274	0.00%
2022/12/14	16	115.34	0	0.00	116.00	16	7,307	0.22%
2022/12/13	30	115.50	3	114.50	114.00	27	7,378	0.37%
2022/12/12	32	114.28	4	115.13	114.50	28	7,364	0.38%
2022/12/09	3	114.50	2	114.25	115.50	1	7,331	0.01%
2022/12/08	2	112.50	0	0.00	113.50	2	7,301	0.03%
2022/12/07	70.1	114.78	1	120.50	112.50	69.1	7,291	0.95%
2022/12/06	21	124.71	17.1	124.67	124.00	4	7,067	0.06%
2022/12/05	8	124.94	74.4	124.11	127.00	-66.4	6,830	-0.97%
2022/12/02	2	116.00	4	116.38	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	1	115.50	114.50	-1	6,418	-0.02%
2022/11/30	2	112.25	3	113.00	113.00	-1	6,380	-0.02%
2022/11/29	0	111.50	0	0.00	112.00	0	6,350	0.00%
2022/11/28	4	110.01	5	111.20	111.50	-1	6,341	-0.02%
2022/11/25	0.1	109.38	0	0.00	109.00	0.1	6,329	0.00%
2022/11/24	5	111.49	5	110.20	111.00	0	6,331	0.00%
2022/11/23	6	109.50	0	0.00	110.00	6	6,288	0.10%
2022/11/22	22	106.18	2	107.25	106.00	20	6,203	0.32%
2022/11/21	10	104.00	14	104.29	104.00	-4	6,102	-0.07%
2022/11/18	5	102.70	11	103.45	102.00	-6	6,164	-0.10%
2022/11/17	6	102.58	0	0.00	103.00	6	6,154	0.10%
2022/11/16	35	102.57	0	0.00	102.00	35	6,146	0.57%
2022/11/15	10	102.80	12	102.83	102.00	-2	6,109	-0.03%
2022/11/14	6	106.42	0	0.00	104.50	6	6,180	0.10%
2022/11/11	0	0.00	7	110.14	110.00	-7	6,032	-0.12%
2022/11/10	1	107.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	0	0.00	69	107.68	108.00	-69	6,009	-1.15%
2022/11/08	1	108.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	107.00	3	106.67	107.50	-2	6,090	-0.03%
2022/11/04	0	0.00	1	104.50	106.00	-1	6,176	-0.02%
2022/11/03	1	102.00	1.1	103.68	106.50	-0.1	6,505	0.00%
2022/11/02	2	103.50	2.2	104.05	104.00	-0.2	6,677	0.00%
2022/11/01	0	0.00	1	103.00	102.50	-1	6,835	-0.01%
2022/10/31	2	103.00	1	103.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	7.2	102.25	101.00	-7.2	7,098	-0.10%
2022/10/27	6	97.05	15	99.13	99.90	-9	7,025	-0.13%
2022/10/26	5.1	93.20	2	93.50	93.60	3.1	6,961	0.04%
2022/10/25	6	93.92	3	94.53	94.50	3	7,021	0.04%
2022/10/21	12	96.18	5	96.40	95.40	7	7,232	0.10%
2022/10/20	1	98.30	0	0.00	98.80	1	7,298	0.01%
2022/10/19	2.1	100.62	0	0.00	100.50	2.1	7,443	0.03%
2022/10/18	10	102.29	8	103.31	101.50	2	7,728	0.03%
2022/10/17	1.3	99.84	1	102.50	101.50	0.3	7,676	0.00%
2022/10/14	3	106.00	1	107.00	105.00	2	7,668	0.03%
2022/10/13	3	105.33	2	103.00	103.50	1	7,679	0.01%
2022/10/12	3	104.33	4	104.63	107.00	-1	7,677	-0.01%
2022/10/11	5	106.00	4	105.63	104.00	1	7,667	0.01%
2022/10/07	7	111.79	5.5	112.04	110.50	1.5	7,651	0.02%
2022/10/06	27	115.33	26	115.54	116.00	1	7,630	0.01%
2022/10/05	21	119.26	54.1	120.36	119.50	-33.1	7,570	-0.44%
2022/10/04	4	112.25	4	113.88	114.00	0	7,428	0.00%
2022/10/03	6	109.08	4	108.75	108.00	2	7,618	0.03%
2022/09/30	1	107.50	3	108.67	111.50	-2	7,715	-0.03%
2022/09/29	1	112.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	12.1	111.37	105	111.93	109.00	-92.9	7,978	-1.16%	大賣/
2022/09/27	3.3	114.51	6	114.25	116.00	-2.7	7,948	-0.03%
2022/09/26	4.1	112.13	3	112.00	111.00	1.1	8,022	0.01%
2022/09/23	0	0.00	4	116.63	115.50	-4	8,156	-0.05%
2022/09/22	3	115.83	1	116.00	115.00	2	8,172	0.02%
2022/09/21	2	117.25	3	117.67	116.00	-1	8,174	-0.01%
2022/09/20	4.1	116.00	7	116.50	117.00	-2.9	8,159	-0.04%
2022/09/19	0	0.00	4	113.13	113.50	-4	8,142	-0.05%
2022/09/16	0	0.00	1	115.00	113.50	-1	8,157	-0.01%
2022/09/15	0	0.00	0.2	113.50	113.50	-0.2	8,205	0.00%
2022/09/14	4	112.63	11	109.91	113.50	-7	8,289	-0.08%
2022/09/13	110	113.95	2	115.25	113.00	108	8,435	1.28%	大買/鉅額交易
2022/09/12	0	0.00	5	110.50	112.00	-5	8,485	-0.06%
2022/09/08	18.1	107.33	17	106.85	107.50	1.1	8,486	0.01%
2022/09/07	2	105.50	0	0.00	105.50	2	8,494	0.02%
2022/09/06	1	102.00	0	0.00	102.00	1	8,492	0.01%
2022/09/05	20	104.50	1	103.00	103.50	19	8,586	0.22%
2022/09/02	5	105.50	1	106.00	105.50	4	8,634	0.05%
2022/09/01	12.1	105.96	1	105.00	105.50	11.1	8,692	0.13%
2022/08/31	12	108.38	1	108.50	108.50	11	8,743	0.13%
2022/08/30	19	108.05	0	0.00	107.50	19	8,780	0.22%
2022/08/26	1.2	112.57	1	111.00	113.00	0.2	8,986	0.00%
2022/08/25	1	115.00	4	115.13	112.00	-3	8,989	-0.03%
2022/08/24	3	117.01	0	0.00	117.00	3	8,989	0.03%
2022/08/23	0	0.00	2	117.50	117.50	-2	9,067	-0.02%
2022/08/22	0	0.00	300	117.00	117.00	-300	9,174	-3.27%	大賣/鉅額交易
2022/08/19	70	118.53	41.1	117.46	117.00	28.9	9,415	0.31%
2022/08/18	3	118.67	2	119.50	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	18	120.92	1	118.50	119.00	17	10,639	0.16%
2022/08/15	38	119.28	37	118.34	119.50	1	10,651	0.01%
2022/08/12	9	116.39	5	114.90	117.50	4	10,695	0.04%
2022/08/11	0	0.00	1	114.50	114.50	-1	10,707	-0.01%
2022/08/10	22	113.61	22	114.66	112.50	0	10,693	0.00%
2022/08/09	123	119.67	20	118.95	119.00	103	10,339	1.00%	大買/鉅額交易
2022/08/08	13	115.12	11	115.27	118.00	2	10,169	0.02%
2022/08/05	17	109.74	22.2	111.86	112.50	-5.2	10,008	-0.05%
2022/08/04	4	113.00	2	112.00	113.00	2	9,857	0.02%
2022/08/03	2	115.00	3	114.33	115.00	-1	9,804	-0.01%
2022/08/02	11	113.14	8	114.00	115.00	3	9,884	0.03%
2022/08/01	12.2	117.09	212	115.13	115.50	-199.9	9,904	-2.02%	大賣/鉅額交易
2022/07/29	211.2	118.33	20	118.38	118.00	191.2	9,828	1.95%	大買/鉅額交易
2022/07/28	35	116.59	38	117.64	117.00	-3	9,825	-0.03%
2022/07/27	62	114.44	13	114.46	116.00	49	9,627	0.51%
2022/07/26	49	113.21	23	113.24	114.00	26	9,545	0.27%
2022/07/25	196.1	111.39	83.7	111.72	112.50	112.4	9,366	1.20%	大買/鉅額交易
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	0	0.00	5	103.80	105.50	-5	9,142	-0.05%
2022/07/20	30	104.75	31	107.40	105.00	-1	9,118	-0.01%
2022/07/19	1	104.50	3	104.83	105.00	-2	9,191	-0.02%
2022/07/18	1	101.50	2	103.75	104.00	-1	9,222	-0.01%
2022/07/15	3	101.17	2	101.50	101.00	1	9,329	0.01%
2022/07/14	2	99.05	11	98.76	101.00	-9	9,371	-0.10%
2022/07/13	14	98.92	23	99.01	96.80	-9	9,530	-0.09%
2022/07/12	6	96.13	6	96.75	96.00	0	9,385	0.00%
2022/07/11	26	97.81	25	97.79	98.40	1	9,361	0.01%
2022/07/08	1	94.70	8	95.30	96.10	-7	9,174	-0.08%
2022/07/07	3	86.23	6	85.65	87.40	-3	9,072	-0.03%
2022/07/06	2	85.45	1	83.90	82.60	1	8,964	0.01%
2022/07/05	2	85.20	2	86.10	87.20	0	9,052	0.00%
2022/07/04	1	86.40	6	86.02	85.30	-5	9,143	-0.05%
2022/07/01	5	88.60	5	91.50	86.90	0	9,169	0.00%
2022/06/30	7	93.96	2	93.60	93.10	5	9,079	0.06%
2022/06/29	2	96.70	1	97.10	97.10	1	9,182	0.01%
2022/06/28	34	98.70	35	99.91	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	2	100.00	99.90	-2	10,427	-0.02%
2022/06/24	1	94.10	0	94.90	95.40	1	10,640	0.01%
2022/06/23	1.1	94.05	4	94.23	93.90	-3	10,989	-0.03%
2022/06/22	5	94.90	3	93.83	92.60	2	11,371	0.02%
2022/06/21	4.1	96.97	2.3	95.91	98.10	1.8	11,436	0.02%
2022/06/20	3.5	100.44	104	100.42	98.00	-100.6	11,817	-0.85%	大賣/
2022/06/17	0	0.00	0.3	103.00	103.00	-0.3	12,397	0.00%
2022/06/16	4.4	106.19	3.1	108.84	103.50	1.3	12,956	0.01%
2022/06/15	38.2	106.76	39.1	107.63	106.00	-1	13,337	-0.01%
2022/06/14	3	105.83	4.1	107.51	108.00	-1.1	13,563	-0.01%
2022/06/13	3.1	103.79	2.1	103.00	106.00	1	13,810	0.01%
2022/06/10	18.1	104.45	2	105.00	105.00	16.1	14,157	0.11%
2022/06/09	4.1	105.00	4	105.75	105.00	0.1	14,408	0.00%
2022/06/08	0.1	107.00	0	0.00	107.50	0.1	14,810	0.00%
2022/06/07	10.1	107.01	6	107.83	108.00	4.1	15,523	0.03%
2022/06/06	14	111.54	0	0.00	111.00	14	15,767	0.09%
2022/06/02	11	113.95	0	0.00	112.00	11	16,055	0.07%
2022/06/01	10	114.00	0	0.00	112.50	10	16,225	0.06%
2022/05/31	10	112.00	23	113.24	113.00	-13	16,439	-0.08%
2022/05/30	33	114.32	39	114.56	114.50	-6	16,554	-0.04%
2022/05/27	68.1	116.15	31	116.15	113.50	37.1	16,680	0.22%
2022/05/26	48.1	117.18	57.1	117.27	117.00	-9.1	16,551	-0.05%
2022/05/25	41	115.74	19	116.13	118.00	22	16,330	0.13%
2022/05/24	47	111.33	62.3	112.09	109.00	-15.3	16,110	-0.10%
2022/05/23	24	112.19	4.1	111.11	112.00	19.9	16,307	0.12%
2022/05/20	23	109.59	24	111.04	109.50	-1	16,605	-0.01%
2022/05/19	4	107.50	4	108.88	111.00	0	16,725	0.00%
2022/05/18	7	108.43	11	109.18	109.00	-4	17,036	-0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	24	104.50	24	106.50	104.50	0	17,465	0.00%
2022/05/13	16	104.94	4	104.50	105.00	12	17,601	0.07%
2022/05/12	5	102.60	1	102.00	102.00	4	17,747	0.02%
2022/05/11	37.2	104.06	54.1	104.80	103.50	-16.9	18,072	-0.09%
2022/05/10	21.1	103.55	2.1	105.95	105.50	19	18,149	0.10%
2022/05/09	0.1	101.85	0	0.00	101.00	0.1	18,376	0.00%
2022/05/06	1.1	104.59	6	105.00	105.50	-4.9	18,654	-0.03%
2022/05/05	1	108.50	3	108.83	108.00	-2	18,938	-0.01%
2022/05/04	1	105.50	0.1	104.00	105.00	0.9	19,012	0.00%
2022/05/03	1	107.00	0	0.00	106.00	1	19,277	0.01%
2022/04/29	1.1	105.05	2.2	105.54	104.50	-1.1	19,729	-0.01%
2022/04/28	28	103.50	30.1	103.48	103.50	-2.1	20,507	-0.01%
2022/04/27	3.1	100.60	2.1	103.67	104.00	1.1	21,072	0.00%
2022/04/26	3	105.17	3	105.83	103.00	0	21,428	0.00%
2022/04/25	14.1	104.54	13.4	105.40	105.00	0.7	21,669	0.00%
2022/04/22	11.3	110.15	28	109.66	107.00	-16.7	21,647	-0.08%
2022/04/21	25.2	112.52	19	111.79	113.50	6.2	21,616	0.03%
2022/04/20	14	107.79	4	108.25	107.50	10	21,379	0.05%
2022/04/19	1	111.50	6	108.42	106.00	-5	21,257	-0.02%
2022/04/18	0	0.00	5	104.70	103.50	-5	20,999	-0.02%
2022/04/15	8	105.44	1.1	105.82	104.50	6.9	20,972	0.03%
2022/04/14	3	108.51	4	107.38	108.00	-1	20,931	0.00%
2022/04/13	8.1	105.75	1	105.00	105.50	7.1	20,946	0.03%
2022/04/12	9	107.17	2	106.75	105.50	7	20,977	0.03%
2022/04/11	0	0.00	1	107.50	106.50	-1	20,947	0.00%
2022/04/08	2	112.75	2	112.75	112.00	0	20,789	0.00%
2022/04/07	5.8	113.74	25	112.76	111.00	-19.2	20,651	-0.09%
2022/04/06	4	112.88	4	113.50	113.00	0	20,526	0.00%
2022/04/01	7	114.21	6	114.33	114.50	1	20,440	0.00%
2022/03/31	19.2	117.97	66.1	119.45	116.50	-46.9	20,269	-0.23%
2022/03/30	107	120.13	273.3	121.02	117.00	-166.3	19,995	-0.83%	大買/大賣/鉅額交易
2022/03/29	41	117.26	52	119.56	116.50	-11	19,004	-0.06%
2022/03/28	10.1	117.98	46	118.05	119.00	-35.9	18,706	-0.19%
2022/03/25	210.3	113.19	19.1	113.04	117.00	191.2	18,350	1.04%	大買/鉅額交易
2022/03/24	24.1	112.09	5	113.20	111.50	19.1	17,934	0.11%
2022/03/23	116	116.87	67.2	118.40	115.00	48.8	17,788	0.27%	大買/
2022/03/22	22.2	116.45	41	116.80	118.00	-18.8	17,269	-0.11%
2022/03/21	45	112.23	42	111.99	112.50	3	16,587	0.02%
2022/03/18	11	108.14	14	109.07	110.00	-3	15,987	-0.02%
2022/03/17	30	106.47	6.3	106.60	106.50	23.7	15,551	0.15%
2022/03/16	12.1	106.87	9	106.61	106.00	3.1	15,400	0.02%
2022/03/15	11	109.04	18.1	110.59	106.00	-7.1	15,788	-0.04%
2022/03/14	40	118.35	38	121.67	117.00	2	15,461	0.01%
2022/03/11	28	121.43	46.1	120.19	122.50	-18.1	15,218	-0.12%
2022/03/10	32.2	121.36	58	119.51	119.50	-25.8	14,819	-0.17%
2022/03/09	56	112.45	43	110.12	116.00	13	14,134	0.09%
2022/03/08	3	107.99	6	109.83	105.50	-3	13,742	-0.02%
2022/03/07	8	107.75	35	108.70	105.50	-27	13,508	-0.20%
2022/03/04	7	113.79	19	113.68	113.00	-12	13,440	-0.09%
2022/03/03	9	110.29	9.1	110.77	112.00	-0.1	13,288	0.00%
2022/03/02	27	110.41	22	111.23	108.50	5	13,178	0.04%
2022/03/01	4	110.63	1	112.50	111.00	3	13,077	0.02%
2022/02/25	68	111.90	36	114.72	110.00	32	13,177	0.24%
2022/02/24	23.1	113.56	29	112.93	113.00	-5.9	13,279	-0.04%
2022/02/23	69	114.64	64	114.11	114.50	5	13,465	0.04%
2022/02/22	38	110.53	10.4	111.34	110.00	27.6	13,330	0.21%
2022/02/21	32.4	110.03	26	113.35	110.00	6.4	13,121	0.05%
2022/02/18	14	111.54	7	112.50	114.00	7	12,934	0.05%
2022/02/17	31	107.85	14.1	111.12	112.50	16.9	12,625	0.13%
2022/02/16	6	104.58	8	103.25	103.00	-2	12,365	-0.02%
2022/02/15	36	103.26	33	106.29	103.00	3	12,811	0.02%
2022/02/14	8	104.88	11.1	106.14	105.50	-3	13,044	-0.02%
2022/02/11	30.1	106.92	25	106.96	106.00	5.1	13,289	0.04%
2022/02/10	6	104.42	7	104.50	104.00	-1	13,683	-0.01%
2022/02/09	44	105.19	69	102.60	106.00	-25	13,551	-0.18%
2022/02/08	43	98.97	45	97.84	101.50	-2	13,291	-0.02%
2022/02/07	63.2	94.17	59	94.18	95.40	4.2	12,990	0.03%
2022/01/26	25	92.01	14	92.34	92.80	11	12,748	0.09%
2022/01/25	48	93.85	40	93.24	92.30	8	12,853	0.06%
2022/01/24	69.1	97.34	95	97.11	95.00	-25.9	12,721	-0.20%
2022/01/21	63	98.75	68	98.81	99.20	-5	12,384	-0.04%
2022/01/20	69	97.74	73	96.26	98.00	-4	11,863	-0.03%
2022/01/19	30	93.51	92.2	93.57	95.70	-62.2	11,540	-0.54%
2022/01/18	38	91.28	120.3	90.54	91.20	-82.3	11,474	-0.72%	大賣/
2022/01/17	5	88.10	19	87.59	89.20	-14	11,991	-0.12%
2022/01/14	26	82.99	28	83.26	83.90	-2	13,041	-0.02%
2022/01/12	6	86.23	2	86.40	87.00	4	13,220	0.03%
2022/01/11	17	86.90	17	87.85	86.90	0	13,280	0.00%
2022/01/07	8	86.43	2	86.75	86.30	6	13,285	0.05%
2022/01/06	5	87.68	6	88.55	89.50	-1	13,263	-0.01%
2022/01/05	1	90.10	1	89.10	90.20	0	13,306	0.00%
2022/01/04	4.3	89.37	16	89.83	88.80	-11.7	13,290	-0.09%
2022/01/03	16	89.91	7	89.79	89.00	9	13,260	0.07%
2021/12/29	2	88.00	20	87.70	88.70	-18	13,371	-0.13%
2021/12/27	2.1	87.79	0	0.00	87.50	2.1	13,660	0.02%
2021/12/24	1	87.60	22	87.74	87.70	-21	13,957	-0.15%
2021/12/22	21	87.00	22	86.52	87.10	-1	14,289	-0.01%
2021/12/21	1	85.20	2	86.00	86.00	-1	14,801	-0.01%
2021/12/20	43	85.12	0	0.00	85.10	43	15,089	0.28%
2021/12/17	1	88.50	0	0.00	86.90	1	15,701	0.01%
2021/12/16	3	88.83	4	88.90	89.20	-1	16,278	-0.01%
2021/12/15	3	86.50	2	86.95	86.70	1	16,645	0.01%
2021/12/14	14	87.24	3	87.60	87.00	11	16,959	0.06%
2021/12/13	63	88.31	2	88.75	89.10	61	17,018	0.36%
2021/12/10	5	88.70	27	87.79	87.80	-22	16,987	-0.13%
2021/12/09	89	90.60	85.3	92.10	88.70	3.7	16,870	0.02%
2021/12/08	2	88.70	9	89.27	89.30	-7	16,151	-0.04%
2021/12/07	9	88.28	3	89.10	87.60	6	16,191	0.04%
2021/12/06	0	0.00	10	88.90	89.20	-10	16,177	-0.06%
2021/12/02	6	87.23	0.5	86.50	86.00	5.5	16,447	0.03%
2021/12/01	17	88.61	6	88.63	88.50	11	16,551	0.07%
2021/11/30	32	88.37	34	87.59	88.40	-2	16,673	-0.01%
2021/11/29	14	84.37	35	86.60	86.50	-21	16,724	-0.13%
2021/11/26	15	84.52	15	84.89	85.40	0	16,819	0.00%
2021/11/25	28	85.83	4	85.60	85.80	24	16,717	0.14%
2021/11/24	81	88.32	47	89.37	87.30	34	16,584	0.20%
2021/11/23	11	89.33	16	88.66	89.50	-5	16,358	-0.03%
2021/11/22	68	88.50	67.1	88.81	88.40	0.9	15,994	0.01%
2021/11/19	16	87.13	23.3	87.63	87.60	-7.3	15,509	-0.05%
2021/11/18	8	84.08	26	84.72	83.50	-18	15,085	-0.12%
2021/11/17	7	82.03	14	82.19	82.50	-7	14,939	-0.05%
2021/11/16	12	81.33	9	81.56	82.00	3	14,907	0.02%
2021/11/15	35.2	81.39	13	81.64	81.20	22.2	14,880	0.15%
2021/11/12	55	84.77	45.1	83.31	81.50	9.9	14,743	0.07%
2021/11/11	11	88.45	14.1	90.27	89.40	-3.1	14,245	-0.02%
2021/11/10	20	87.11	19.2	87.82	88.40	0.8	14,017	0.01%
2021/11/09	30.1	84.05	128.7	83.67	87.50	-98.6	13,647	-0.72%	大賣/
2021/11/08	6	80.52	6.1	80.38	80.40	-0.1	12,955	0.00%
2021/11/05	35	80.75	3	80.30	80.90	32	13,030	0.25%
2021/11/04	94	80.17	42	80.91	80.10	52	13,254	0.39%
2021/11/03	3	80.50	4	81.09	81.30	-1	13,560	-0.01%
2021/11/02	38	80.81	33	81.12	80.20	5	13,624	0.04%
2021/11/01	54	82.42	45.4	83.08	82.20	8.7	13,410	0.06%
2021/10/29	5	81.34	33	82.09	82.90	-28	13,341	-0.21%
2021/10/28	31	82.77	25.5	82.58	81.00	5.5	13,297	0.04%
2021/10/27	43	80.72	46	80.74	82.10	-3	13,022	-0.02%
2021/10/26	41	81.69	27	82.04	82.10	14	12,753	0.11%
2021/10/25	60	84.84	43	84.72	84.30	17	12,388	0.14%
2021/10/22	48	83.50	80.4	81.93	85.00	-32.4	11,636	-0.28%
2021/10/21	8	77.55	8.1	77.38	77.30	-0.1	10,514	0.00%
2021/10/20	4	75.38	3	75.60	75.50	1	10,320	0.01%
2021/10/19	4	74.88	15	75.07	75.60	-11	10,344	-0.11%
2021/10/18	1	73.10	1	73.10	73.10	0	10,344	0.00%
2021/10/15	0	0.00	1	73.12	72.90	-1	10,439	-0.01%
2021/10/14	2	71.70	1.1	72.00	71.40	0.9	10,632	0.01%
2021/10/13	19	72.28	11	73.11	71.80	8	10,700	0.07%
2021/10/12	9	73.81	2	74.50	73.00	7	10,765	0.07%
2021/10/08	35	75.88	34	75.60	75.90	1	10,816	0.01%
2021/10/07	4	75.45	3.5	76.16	76.50	0.5	10,886	0.00%
2021/10/06	41	73.98	49	75.21	73.80	-8	11,078	-0.07%
2021/10/05	5	73.49	12	74.38	75.60	-7	11,232	-0.06%
2021/10/04	10.6	74.27	11	74.83	73.60	-0.4	11,267	0.00%
2021/10/01	45	75.38	39	75.27	73.60	6	11,609	0.05%
2021/09/30	59.1	79.03	56	79.07	79.20	3.1	11,868	0.03%
2021/09/29	41	79.34	38.1	79.45	79.00	2.9	11,895	0.02%
2021/09/28	19	81.52	47.4	83.30	79.80	-28.4	11,976	-0.24%
2021/09/27	17	84.36	45	84.32	84.30	-28	11,730	-0.24%
2021/09/24	134	83.59	79.5	83.99	83.70	54.5	11,591	0.47%	大買/
2021/09/23	52	81.90	37.6	81.28	83.30	14.4	11,156	0.13%
2021/09/22	13	79.28	21.2	79.50	79.80	-8.2	10,860	-0.08%
2021/09/17	54	77.95	73.3	77.74	78.80	-19.3	10,794	-0.18%
2021/09/16	4	74.90	10	75.81	76.30	-6	10,785	-0.06%
2021/09/15	4	73.60	26	74.80	73.90	-22	11,133	-0.20%
2021/09/14	4	74.70	50	75.00	74.70	-46	11,581	-0.40%
2021/09/13	4	75.10	2	74.70	74.30	2	12,616	0.02%
2021/09/10	32	75.34	142	75.83	75.30	-110	13,771	-0.80%	大賣/鉅額交易
2021/09/09	11	75.45	4	74.85	75.10	7	14,436	0.05%
2021/09/08	3.1	74.72	4	73.75	73.50	-0.9	14,454	-0.01%
2021/09/07	70	77.89	28	76.69	76.60	42	14,388	0.29%
2021/09/06	4.1	76.48	39	76.78	76.40	-34.9	14,153	-0.25%
2021/09/03	44.1	75.45	46	76.39	75.30	-1.9	14,045	-0.01%
2021/09/02	8.1	74.32	143	74.72	74.90	-134.9	14,085	-0.96%	大賣/鉅額交易
2021/09/01	9	72.89	85.1	73.29	73.10	-76.1	14,587	-0.52%
2021/08/31	6.1	69.62	6	69.30	69.50	0.1	15,460	0.00%
2021/08/30	22	68.86	0	0.00	69.70	22	15,755	0.14%
2021/08/27	10	69.10	0	0.00	69.00	10	15,842	0.06%
2021/08/26	43.4	69.65	0	0.00	69.80	43.4	15,894	0.27%
2021/08/25	15	70.37	2	70.25	70.50	13	16,004	0.08%
2021/08/24	32	69.08	0	0.00	69.80	32	16,100	0.20%
2021/08/23	1	71.90	0	0.00	72.40	1	16,291	0.01%
2021/08/19	21	69.86	20.1	70.55	69.80	1	16,604	0.01%
2021/08/18	7	69.41	6	69.13	70.70	1	16,603	0.01%
2021/08/17	24	68.65	8.2	68.44	67.80	15.9	16,693	0.09%
2021/08/16	1.2	68.18	1.1	70.61	69.50	0.1	16,721	0.00%
2021/08/13	18	71.88	0	0.00	71.00	18	16,674	0.11%
2021/08/12	11	72.22	1	73.40	72.50	10	16,647	0.06%
2021/08/11	13	73.06	22.7	73.09	72.30	-9.7	16,658	-0.06%
2021/08/10	143	72.90	14.2	72.32	73.00	128.8	16,637	0.77%	大買/鉅額交易
2021/08/09	115	77.76	44.1	78.54	76.80	70.9	16,444	0.43%	大買/
2021/08/06	11	77.91	28	78.44	79.40	-17	16,208	-0.10%
2021/08/05	13.1	76.65	4	76.70	76.80	9.1	16,215	0.06%
2021/08/04	18	78.16	22	78.49	77.80	-4	16,376	-0.02%
2021/08/03	2	76.80	48	77.28	77.70	-46	16,493	-0.28%
2021/08/02	7	74.71	7	74.83	75.00	0	16,477	0.00%
2021/07/30	2	74.10	1	74.70	75.20	1	16,684	0.01%
2021/07/29	5	74.64	3	74.70	74.90	2	16,839	0.01%
2021/07/28	12	72.12	8	73.60	74.80	4	17,040	0.02%
2021/07/27	3	75.10	3	75.50	75.10	0	17,077	0.00%
2021/07/26	4	75.78	10	75.94	75.60	-6	17,193	-0.03%
2021/07/23	38	75.00	2	74.95	74.80	36	17,292	0.21%
2021/07/22	14.1	75.70	16	75.61	75.00	-2	17,352	-0.01%
2021/07/21	10.1	75.15	19	76.33	74.60	-9	17,580	-0.05%
2021/07/20	37	74.95	23	75.00	75.30	14	17,663	0.08%
2021/07/19	24.1	77.77	10	78.39	77.70	14.1	17,492	0.08%
2021/07/16	9	79.37	13	79.34	79.30	-4	17,445	-0.02%
2021/07/15	66	79.14	47	80.40	79.10	19	17,289	0.11%
2021/07/14	49	80.56	19	80.34	80.50	30	17,237	0.17%
2021/07/13	54.1	80.67	42	81.05	79.80	12.1	17,153	0.07%
2021/07/12	14.1	78.86	15	78.56	79.00	-1	16,887	-0.01%
2021/07/09	15.1	80.73	6	80.48	80.40	9.1	16,634	0.05%
2021/07/08	78.2	82.80	65	82.85	82.70	13.2	16,545	0.08%
2021/07/07	17	80.75	54	80.99	82.10	-37	16,131	-0.23%
2021/07/06	22	77.84	7	77.70	77.60	15	15,659	0.10%
2021/07/05	29	79.43	8	80.63	79.00	21	15,786	0.13%
2021/07/02	16	77.87	8	78.85	78.70	8	15,915	0.05%
2021/07/01	14	80.38	9	80.20	79.50	5	15,787	0.03%
2021/06/30	8	80.88	5	80.30	80.70	3	15,668	0.02%
2021/06/29	20	82.20	8	80.70	81.00	12	15,594	0.08%
2021/06/28	25	81.64	51	81.64	81.10	-26	15,419	-0.17%
2021/06/25	32	81.19	45	80.96	80.70	-13	15,092	-0.09%
2021/06/24	44	83.77	41	83.29	82.30	3	14,843	0.02%
2021/06/23	41	83.04	7	83.10	82.00	34	14,480	0.23%
2021/06/22	83	82.95	88.1	84.00	82.00	-5.1	14,077	-0.04%
2021/06/21	72	78.53	73.4	78.33	82.00	-1.4	13,136	-0.01%
2021/06/18	75	75.57	231.3	75.22	77.20	-156.3	12,122	-1.29%	大賣/鉅額交易
2021/06/17	4	69.88	3	70.70	70.70	1	11,358	0.01%
2021/06/16	4.1	70.96	1.3	70.99	69.90	2.8	11,289	0.02%
2021/06/15	1.2	70.00	3	70.40	70.90	-1.8	11,253	-0.02%
2021/06/11	6.1	71.72	0	0.00	70.30	6.1	11,191	0.05%
2021/06/10	72.2	70.40	31	70.35	71.60	41.2	11,122	0.37%
2021/06/09	101	72.44	34	72.19	71.10	67	10,849	0.62%
2021/06/08	29.9	75.75	48	75.49	75.20	-18.1	10,195	-0.18%
2021/06/07	38	72.49	13	73.42	72.00	25	9,144	0.27%
2021/06/04	41	71.58	6	72.97	70.30	35	8,890	0.39%
2021/06/03	8	72.08	13	72.25	72.70	-5	8,864	-0.06%
2021/06/02	6	71.75	36.2	72.09	71.60	-30.2	8,812	-0.34%
2021/06/01	49	72.37	45	73.66	72.40	4	8,693	0.05%
2021/05/31	9	73.26	16	73.04	73.40	-7	8,592	-0.08%
2021/05/28	11	71.12	36.3	71.64	71.60	-25.3	8,360	-0.30%
2021/05/27	13	70.77	6	70.00	70.30	7	8,232	0.09%
2021/05/26	0	0.00	1.3	68.92	68.60	-1.3	8,139	-0.02%
2021/05/25	0.4	68.29	2	68.00	68.00	-1.6	8,104	-0.02%
2021/05/24	7.1	65.33	1	65.80	66.70	6.1	7,970	0.08%
2021/05/21	3	64.19	4	64.58	64.90	-1	7,908	-0.01%
2021/05/20	2	62.10	2	62.60	60.90	0	7,816	0.00%
2021/05/19	6	62.13	4	61.68	62.20	2	7,825	0.03%
2021/05/18	21	59.80	27	60.66	61.70	-6	7,774	-0.08%
2021/05/17	17	57.62	17	58.45	57.00	0	7,724	0.00%
2021/05/14	5	60.80	21	60.15	60.30	-16	7,623	-0.21%
2021/05/13	16	56.47	26	58.48	58.30	-10	7,523	-0.13%
2021/05/12	22	59.94	12	60.42	57.60	10	7,390	0.14%
2021/05/11	16	64.38	36.1	62.61	63.80	-20.1	7,200	-0.28%
2021/05/10	17	67.87	0	0.00	69.20	17	7,016	0.24%
2021/05/07	9	69.93	4	70.60	69.90	5	6,945	0.07%
2021/05/06	85	69.98	49	69.68	69.30	36	6,817	0.53%
2021/05/05	1.1	70.00	54	70.49	69.20	-52.9	6,649	-0.80%
2021/05/04	4	66.70	1	65.70	67.60	3	6,458	0.05%
2021/05/03	0.3	70.50	12.1	71.02	68.10	-11.9	6,366	-0.19%
2021/04/29	20	71.09	22	71.44	71.20	-2	6,258	-0.03%
2021/04/28	48.1	71.57	47	69.83	71.70	1.1	6,246	0.02%
2021/04/27	14	70.52	99	71.77	70.50	-85	6,318	-1.35%
2021/04/26	77	68.67	5	69.18	69.60	72	6,166	1.17%
2021/04/23	2.1	66.66	1	67.30	66.60	1.1	6,249	0.02%
2021/04/22	8	68.13	28	68.04	66.60	-20	6,534	-0.31%
2021/04/21	4	69.35	20	68.98	69.10	-16	7,234	-0.22%
2021/04/20	7	69.94	7	69.40	69.90	0	7,608	0.00%
2021/04/19	2	68.00	2	68.50	69.20	0	7,852	0.00%
2021/04/16	4	68.08	5	68.46	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	8	68.26	68.30	-8	8,132	-0.10%
2021/04/14	35	67.93	60	67.28	67.80	-25	8,175	-0.31%
2021/04/13	13	69.30	17	69.87	69.10	-4	8,190	-0.05%
2021/04/12	20	69.15	27	69.34	68.70	-7	8,233	-0.09%
2021/04/09	57	70.90	97	70.42	69.50	-40	8,411	-0.48%
2021/04/08	93	71.79	48	70.15	72.40	45	8,130	0.55%
2021/04/07	6	68.67	2	68.90	68.90	4	7,746	0.05%
2021/04/06	0	0.00	6	67.70	67.70	-6	7,634	-0.08%
2021/04/01	50	67.72	44	68.26	67.40	6	7,628	0.08%
2021/03/31	15	67.66	5	67.54	68.20	10	7,490	0.13%
2021/03/30	12	66.93	1	67.00	66.70	11	7,394	0.15%
2021/03/29	1	67.20	5	67.10	66.50	-4	7,363	-0.05%
2021/03/26	16	67.27	6	67.32	67.20	10	7,317	0.14%
2021/03/25	11	67.35	8	66.90	67.20	3	7,256	0.04%
2021/03/24	36	66.45	27	67.20	66.20	9	7,234	0.12%
2021/03/23	30	67.35	27	67.39	67.80	3	7,203	0.04%
2021/03/22	17	65.74	1	65.50	65.50	16	7,134	0.22%
2021/03/19	5	64.56	0	0.00	64.80	5	7,195	0.07%
2021/03/18	25	64.81	2.1	64.70	65.20	22.9	7,232	0.32%
2021/03/17	2	64.20	0	0.00	64.40	2	7,289	0.03%
2021/03/16	11	63.97	0	0.00	63.80	11	7,470	0.15%
2021/03/15	1	64.20	1	63.40	63.60	0	7,609	0.00%
2021/03/12	11	64.20	37	64.04	64.20	-26	7,722	-0.34%
2021/03/11	0	0.00	5	63.00	63.00	-5	7,805	-0.06%
2021/03/10	17	61.58	3	61.50	61.30	14	7,857	0.18%
2021/03/09	18	61.82	7	61.66	61.40	11	7,927	0.14%
2021/03/08	1	63.00	1	63.20	63.20	0	8,023	0.00%
2021/03/05	1.5	63.90	0	0.00	63.70	1.5	8,172	0.02%
2021/03/04	1	64.50	5	64.50	64.50	-4	8,237	-0.05%
2021/03/02	21	66.12	1	66.10	65.60	20	8,419	0.24%
2021/02/26	9	66.63	38	68.23	66.40	-29	8,549	-0.34%
2021/02/25	1	66.80	5	67.26	66.90	-4	8,558	-0.05%
2021/02/24	0	0.00	1	66.80	66.80	-1	8,717	-0.01%
2021/02/23	37	68.00	0	0.00	68.20	37	9,257	0.40%
2021/02/22	0	0.00	3	68.50	68.70	-3	9,584	-0.03%
2021/02/19	5	68.38	22	68.57	68.30	-17	9,872	-0.17%
2021/02/18	13	67.60	13	66.83	67.60	0	10,254	0.00%
2021/02/17	13	66.36	1	66.00	66.90	12	10,855	0.11%
2021/02/05	5	64.58	5	64.54	64.40	0	11,866	0.00%
2021/02/04	3	64.63	3	64.50	64.30	0	12,974	0.00%
2021/02/03	0	0.00	0.1	66.00	65.40	-0.1	13,374	0.00%
2021/02/02	1	65.40	3	65.53	65.90	-2	13,777	-0.01%
2021/02/01	11	64.51	10	65.20	65.20	1	14,253	0.01%
2021/01/29	3	66.87	3	66.87	65.90	0	14,457	0.00%
2021/01/28	27	66.77	5	66.54	66.10	22	14,525	0.15%
2021/01/27	2.1	68.50	2	67.95	68.80	0.1	14,495	0.00%
2021/01/26	4	69.63	2	69.30	68.30	2	14,520	0.01%
2021/01/25	4	69.33	5	69.88	69.60	-1	14,546	-0.01%
2021/01/22	2	68.60	4	69.28	70.20	-2	14,602	-0.01%
2021/01/21	13	70.16	13	70.61	69.30	0	14,671	0.00%
2021/01/20	5	71.02	9	69.78	68.20	-4	14,673	-0.03%
2021/01/19	12	74.03	5	74.44	72.90	7	14,604	0.05%
2021/01/18	61	73.73	67	74.58	73.50	-6	14,768	-0.04%
2021/01/15	39.1	74.51	27	75.27	74.70	12.1	14,622	0.08%
2021/01/14	67	74.89	130	74.15	75.50	-63	14,387	-0.44%	大賣/
2021/01/13	22	70.56	21	69.62	71.00	1	13,677	0.01%
2021/01/12	9	67.81	21	68.64	68.10	-12	13,374	-0.09%
2021/01/11	5	66.80	2	67.00	67.00	3	13,214	0.02%
2021/01/08	27	67.81	36	66.37	67.90	-9	13,389	-0.07%
2021/01/07	30	65.80	1	65.50	65.40	29	13,648	0.21%
2021/01/06	17	65.69	2	65.10	64.30	15	14,153	0.11%
2021/01/05	11	65.62	2	65.65	65.70	9	14,123	0.06%
2021/01/04	18	65.09	3	66.70	67.50	15	14,245	0.11%
2020/12/29	1	66.90	0	0.00	67.00	1	14,523	0.01%
2020/12/28	5	67.08	0	0.00	66.80	5	14,671	0.03%
2020/12/25	53	67.82	0	0.00	67.60	53	14,938	0.35%
2020/12/24	2	68.30	11	68.63	68.60	-9	15,244	-0.06%
2020/12/23	1	67.60	6	67.50	67.60	-5	15,581	-0.03%
2020/12/22	7	67.51	8	68.05	66.10	-1	16,127	-0.01%
2020/12/21	2	66.55	3	66.60	66.70	-1	16,746	-0.01%
2020/12/18	3	67.47	17	67.61	67.40	-14	17,535	-0.08%
2020/12/17	2	67.40	20	67.67	68.10	-18	17,866	-0.10%
2020/12/16	27	66.95	4	67.60	67.10	23	18,054	0.13%
2020/12/15	4	67.68	1	67.90	67.10	3	18,176	0.02%
2020/12/11	5	69.50	2	69.75	69.00	3	18,674	0.02%
2020/12/10	14	69.48	5	69.86	69.00	9	18,797	0.05%
2020/12/09	32	71.61	20	72.54	71.40	12	18,740	0.06%
2020/12/08	8	72.09	9	72.09	72.70	-1	18,731	-0.01%
2020/12/07	4	70.60	8	70.99	70.70	-4	18,804	-0.02%
2020/12/04	1	71.10	2	71.00	71.00	-1	18,833	-0.01%
2020/12/03	2	71.65	2	71.75	71.90	0	19,037	0.00%
2020/12/02	8	72.29	1	73.70	72.20	7	19,184	0.04%
2020/12/01	27	72.47	11	72.22	72.50	16	19,539	0.08%
2020/11/30	0	0.00	1	74.50	73.90	-1	19,890	-0.01%
2020/11/27	8	73.88	3	74.27	75.00	5	20,117	0.02%
2020/11/26	5	74.86	3	74.83	74.80	2	20,501	0.01%
2020/11/25	4	75.85	1,003	75.44	74.90	-999	21,382	-4.67%	大賣/鉅額交易
2020/11/24	14	76.89	9	77.07	76.50	5	21,732	0.02%
2020/11/23	1	76.90	5	76.84	77.20	-4	22,195	-0.02%
2020/11/20	37	76.84	40	77.68	76.50	-3	22,460	-0.01%
2020/11/19	37	76.72	31	76.24	77.00	6	22,771	0.03%
2020/11/18	11	75.85	7	75.61	75.60	4	23,466	0.02%
2020/11/17	13	74.13	2	74.15	73.90	11	24,136	0.05%
2020/11/16	9	76.69	13.4	76.57	77.30	-4.4	25,310	-0.02%
2020/11/13	34	76.14	93	77.57	74.90	-59	25,493	-0.23%
2020/11/12	278	76.73	234	76.40	77.00	44	24,786	0.18%	大買/大賣/
2020/11/11	20	70.28	11	70.06	70.00	9	24,383	0.04%
2020/11/10	9	71.88	34	72.29	71.80	-25	25,039	-0.10%
2020/11/09	14	72.25	65	70.98	71.70	-51	25,864	-0.20%
2020/11/06	7	68.97	2	70.30	68.00	5	26,161	0.02%
2020/11/05	17	69.01	17	68.35	69.00	0	26,226	0.00%
2020/11/04	2	67.50	1	67.40	68.40	1	26,856	0.00%
2020/11/03	1	66.70	1	67.50	67.30	0	26,893	0.00%
2020/11/02	11	66.01	11.3	66.26	66.10	-0.3	26,996	0.00%
2020/10/30	15	66.81	2	67.75	67.30	13	27,133	0.05%
2020/10/29	11	66.92	5	67.70	68.00	6	27,175	0.02%
2020/10/28	8	68.89	2	68.80	68.10	6	27,176	0.02%
2020/10/27	5	69.98	13	70.62	70.10	-8	27,215	-0.03%
2020/10/26	81.3	71.12	73	71.19	70.70	8.3	27,195	0.03%
2020/10/23	1	69.70	11	69.78	69.60	-10	27,086	-0.04%
2020/10/22	8	67.60	21	67.53	68.00	-13	27,254	-0.05%
2020/10/21	5	68.82	10	69.51	68.60	-5	27,374	-0.02%
2020/10/20	29	69.26	31	70.18	69.20	-2	27,694	-0.01%
2020/10/19	20	70.30	26	69.82	70.40	-6	28,158	-0.02%
2020/10/16	37	68.55	23	68.30	68.10	14	28,794	0.05%
2020/10/15	47	71.35	3	72.20	70.00	44	29,137	0.15%
2020/10/14	37	72.07	25	72.64	74.50	12	28,840	0.04%
2020/10/13	31	69.69	25	69.63	69.90	6	28,733	0.02%
2020/10/12	4	69.30	10	69.65	69.80	-6	29,228	-0.02%
2020/10/08	27	68.04	30	69.49	68.00	-3	29,995	-0.01%
2020/10/07	0	0.00	7	68.81	69.20	-7	30,206	-0.02%
2020/10/06	143	69.04	63	68.50	68.40	80	30,579	0.26%	大買/
2020/10/05	2	67.00	7	67.73	68.00	-5	31,163	-0.02%
2020/09/30	13	64.97	20	66.34	67.10	-7	31,334	-0.02%
2020/09/29	10	65.70	14	66.27	66.40	-4	31,472	-0.01%
2020/09/28	19	64.88	17	65.76	65.00	2	31,283	0.01%
2020/09/25	447	67.55	72	66.40	65.20	375	31,030	1.21%	大買/鉅額交易
2020/09/24	96	66.44	20	68.98	65.30	76	30,665	0.25%
2020/09/23	509	70.07	35	71.42	71.00	474	30,315	1.56%	大買/鉅額交易
2020/09/22	11	68.65	215	68.61	68.70	-204	29,766	-0.69%	大賣/鉅額交易
2020/09/21	2	68.60	16	69.04	68.40	-14	29,502	-0.05%
2020/09/18	9	68.24	22	68.77	67.30	-13	29,308	-0.04%
2020/09/17	25	67.96	83	67.59	67.60	-58	29,221	-0.20%
2020/09/16	97	66.52	36	66.24	66.40	61	28,932	0.21%
2020/09/15	31	65.28	31	64.84	65.30	0	28,897	0.00%
2020/09/14	54	64.00	1.8	64.26	64.60	52.2	28,820	0.18%
2020/09/11	16	62.79	46	62.79	62.50	-30	28,735	-0.10%
2020/09/10	8	65.21	18	65.03	64.10	-10	28,654	-0.03%
2020/09/09	17	64.13	7	64.40	64.20	10	28,507	0.04%
2020/09/08	14	64.53	12	64.11	65.00	2	28,407	0.01%
2020/09/07	74	67.35	28	67.22	66.20	46	28,177	0.16%
2020/09/04	23	67.28	20	67.96	68.10	3	28,119	0.01%
2020/09/03	122	69.59	44	69.31	67.10	78	27,748	0.28%	大買/
2020/09/02	27	67.25	16	67.41	67.80	11	27,642	0.04%
2020/09/01	22	68.65	18	67.43	67.20	4	27,412	0.01%
2020/08/31	13	69.01	23	68.74	70.20	-10	27,002	-0.04%
2020/08/28	21	65.33	46	65.55	64.60	-25	26,195	-0.10%
2020/08/27	47	67.74	22	67.80	67.40	25	25,895	0.10%
2020/08/26	21	67.78	22	68.04	67.70	-1	25,662	0.00%
2020/08/25	28	68.10	97	67.04	68.50	-69	25,463	-0.27%
2020/08/24	58	65.36	22	65.25	64.70	36	24,705	0.15%
2020/08/21	37	61.96	51	61.85	63.80	-14	24,012	-0.06%
2020/08/20	122	60.12	294	63.31	58.50	-172	23,083	-0.75%	大買/大賣/鉅額交易
2020/08/19	218	62.63	27	60.54	62.90	191	21,579	0.89%	大買/鉅額交易
2020/08/18	36	56.94	37	56.97	57.20	-1	20,906	0.00%
2020/08/17	49	56.83	41	56.70	56.50	8	20,757	0.04%
2020/08/14	61	55.98	145	55.83	56.60	-84	20,204	-0.42%	大賣/
2020/08/13	202	55.34	198	54.35	55.60	4	19,182	0.02%	大買/大賣/
2020/08/12	60	49.60	25	49.63	50.60	35	18,005	0.19%
2020/08/11	57	46.50	9	46.64	46.05	48	17,380	0.28%
2020/08/10	30	49.26	54	49.00	47.20	-24	17,219	-0.14%
2020/08/07	4	46.84	2	47.03	47.05	2	16,564	0.01%
2020/08/06	46	46.56	25	46.94	46.55	21	16,500	0.13%
2020/08/05	3	45.78	3	46.23	47.30	0	16,438	0.00%
2020/08/04	5	45.28	7	45.26	45.30	-2	16,386	-0.01%
2020/08/03	34	46.33	0	0.00	45.85	34	16,611	0.20%
2020/07/31	10	47.25	1	46.10	47.20	9	16,589	0.05%
2020/07/30	7	46.61	0	0.00	46.25	7	16,571	0.04%
2020/07/29	3	46.67	2	46.40	46.20	1	16,763	0.01%
2020/07/28	12	46.88	13	47.29	46.00	-1	16,880	-0.01%
2020/07/27	0	0.00	4	48.35	47.95	-4	16,831	-0.02%
2020/07/24	66	48.90	35	49.04	48.55	31	16,843	0.18%
2020/07/23	68	51.43	68	51.86	50.90	0	16,970	0.00%
2020/07/22	29	52.26	48	49.62	52.30	-19	16,677	-0.11%
2020/07/21	8	48.76	7	48.84	48.30	1	16,103	0.01%
2020/07/20	22	46.26	25	46.46	46.90	-3	15,716	-0.02%
2020/07/17	40	46.50	34	47.25	46.45	6	15,672	0.04%
2020/07/16	3	46.65	7	46.62	47.45	-4	15,488	-0.03%
2020/07/15	20	46.92	26	46.34	45.20	-6	15,185	-0.04%
2020/07/14	43	44.95	52	45.22	45.00	-9	14,389	-0.06%
2020/07/13	7	45.40	40	44.64	45.40	-33	14,459	-0.23%
2020/07/10	50	44.06	90	43.74	42.00	-40	14,131	-0.28%
2020/07/09	30	43.12	115	43.01	43.15	-85	13,294	-0.64%	大賣/
2020/07/08	3	41.60	30	41.30	42.60	-27	12,977	-0.21%
2020/07/07	22	40.62	0	0.00	40.60	22	12,567	0.18%
2020/07/06	0	0.00	26	41.24	41.35	-26	12,500	-0.21%
2020/07/03	2	40.95	0	0.00	40.85	2	12,477	0.02%
2020/07/02	11	42.28	1	43.45	41.85	10	12,472	0.08%
2020/07/01	37	42.49	40	42.62	42.45	-3	12,266	-0.02%
2020/06/30	0	0.00	6.3	41.50	41.75	-6.3	12,036	-0.05%
2020/06/29	0	0.00	15	41.21	40.75	-15	11,980	-0.13%
2020/06/24	6	40.88	1	40.95	40.95	5	11,969	0.04%
2020/06/23	7	41.62	7	41.66	41.25	0	11,948	0.00%
2020/06/22	0	0.00	6	41.47	41.25	-6	11,901	-0.05%
2020/06/19	0	0.00	37	41.66	41.35	-37	11,909	-0.31%
2020/06/18	0	0.00	19	41.35	41.40	-19	11,970	-0.16%
2020/06/17	16	40.95	71	40.99	40.95	-55	12,031	-0.46%
2020/06/16	1	40.80	16	40.44	40.70	-15	12,087	-0.12%
2020/06/15	25	39.59	37	39.56	39.40	-12	12,332	-0.10%
2020/06/12	43	38.95	25	39.05	39.30	18	12,463	0.14%
2020/06/11	54	40.10	0	0.00	39.75	54	12,588	0.43%
2020/06/10	1	41.25	55	40.84	41.70	-54	12,541	-0.43%
2020/06/09	51	41.51	25	41.93	41.00	26	12,650	0.21%
2020/06/08	6	41.15	5	40.89	40.85	1	12,472	0.01%
2020/06/05	2	40.63	11	40.90	40.90	-9	12,897	-0.07%
2020/06/04	14	41.34	6	41.33	40.85	8	13,067	0.06%
2020/06/03	59	42.05	39	42.15	42.10	20	13,037	0.15%
2020/06/02	22	41.70	96	41.37	41.70	-74	12,930	-0.57%
2020/06/01	25	40.20	17	40.47	40.55	8	12,683	0.06%
2020/05/29	14	38.50	2	38.80	39.95	12	12,475	0.10%
2020/05/28	10	39.15	25	39.09	38.60	-15	12,399	-0.12%
2020/05/27	6	38.03	8	37.86	37.60	-2	12,113	-0.02%
2020/05/26	8	37.91	36	38.03	37.90	-28	12,229	-0.23%
2020/05/25	43	37.02	36	37.49	37.55	7	12,468	0.06%
2020/05/22	51	37.56	19	37.66	37.35	32	12,402	0.26%
2020/05/21	39	39.32	34	38.81	39.50	5	12,280	0.04%
2020/05/20	2	37.35	4	37.14	37.80	-2	12,207	-0.02%
2020/05/19	7	37.23	4	37.41	37.20	3	12,193	0.02%
2020/05/18	16	36.93	18	37.01	36.95	-2	12,157	-0.02%
2020/05/15	30	38.95	3	38.43	38.40	27	12,003	0.22%
2020/05/14	29	39.66	3	39.50	39.15	26	11,890	0.22%
2020/05/13	5	40.64	7	40.47	40.55	-2	11,850	-0.02%
2020/05/12	20	40.65	5	40.52	40.55	15	12,061	0.12%
2020/05/11	9	41.01	11	40.76	40.85	-2	12,049	-0.02%
2020/05/08	114	40.88	5	41.13	40.70	109	11,921	0.91%	大買/鉅額交易
2020/05/07	5	41.64	6	41.78	41.95	-1	11,597	-0.01%
2020/05/06	3	41.42	1	41.35	41.50	2	11,546	0.02%
2020/05/05	30	42.14	35	42.42	42.00	-5	11,485	-0.04%
2020/05/04	6	41.25	38	41.79	41.80	-32	11,259	-0.28%
2020/04/30	27	40.68	35	40.76	40.80	-8	11,025	-0.07%
2020/04/29	57	40.17	46	40.39	40.30	11	10,904	0.10%
2020/04/28	26	39.82	62	39.76	39.75	-36	10,784	-0.33%
2020/04/27	29	38.64	36	38.49	38.65	-7	10,366	-0.07%
2020/04/24	9	37.13	33	37.35	37.30	-24	10,092	-0.24%
2020/04/23	15	36.84	6	36.88	36.60	9	9,900	0.09%
2020/04/22	5	35.85	8	36.35	36.95	-3	9,717	-0.03%
2020/04/21	17	36.40	8	36.67	35.70	9	9,526	0.09%
2020/04/20	9	36.92	16	36.42	37.50	-7	9,273	-0.08%
2020/04/17	5	35.38	24	36.57	35.25	-19	9,003	-0.21%
2020/04/16	28	35.31	10	35.23	35.10	18	8,806	0.20%
2020/04/15	0	0.00	12	33.82	33.75	-12	8,357	-0.14%
2020/04/14	1	32.45	0	0.00	32.60	1	8,259	0.01%
2020/04/13	5	32.43	0	0.00	32.10	5	8,284	0.06%
2020/04/10	5	32.30	15	32.13	32.15	-10	8,352	-0.12%
2020/04/09	18	31.79	11	31.99	31.75	7	8,484	0.08%
2020/04/08	15	32.45	15	32.18	32.50	0	8,949	0.00%
2020/04/07	6	32.70	13	32.80	32.80	-7	8,900	-0.08%
2020/04/06	4	30.80	15	30.83	31.30	-11	8,739	-0.13%
2020/04/01	2	29.98	4	30.15	30.25	-2	8,689	-0.02%
2020/03/31	5	30.20	2	30.10	30.15	3	8,806	0.03%
2020/03/30	1	28.50	0	0.00	29.95	1	8,808	0.01%
2020/03/27	10	30.20	2	29.38	29.00	8	8,801	0.09%
2020/03/26	5	29.05	5	29.45	30.10	0	8,744	0.00%
2020/03/25	4	29.81	6	29.98	29.55	-2	8,716	-0.02%
2020/03/24	39	29.37	34	29.12	29.10	5	8,576	0.06%
2020/03/23	2	28.63	2	28.68	28.55	0	8,410	0.00%
2020/03/20	4	27.79	9	27.95	28.40	-5	8,459	-0.06%
2020/03/19	22	26.01	21	26.69	25.85	1	8,513	0.01%
2020/03/18	12	27.77	17	28.03	27.50	-5	8,237	-0.06%
2020/03/17	12	28.00	8	27.49	27.00	4	8,057	0.05%
2020/03/16	7	30.34	2	30.60	28.75	5	7,850	0.06%
2020/03/13	20	29.28	12	29.32	30.20	8	7,705	0.10%
2020/03/12	2	33.35	5	32.78	32.20	-3	7,463	-0.04%
2020/03/11	33	34.90	47	36.06	34.50	-14	7,255	-0.19%
2020/03/10	6	34.45	91	34.49	35.15	-85	6,764	-1.26%
2020/03/09	41	33.80	0	0.00	32.45	41	6,540	0.63%
2020/03/06	11	34.39	3	34.47	34.45	8	6,403	0.12%
2020/03/05	1	34.00	16	33.90	34.10	-15	6,383	-0.23%
2020/03/04	2	32.80	0	0.00	32.95	2	6,317	0.03%
2020/03/03	2	33.20	10	33.00	33.00	-8	6,295	-0.13%
2020/03/02	4	32.50	1	32.00	32.55	3	6,250	0.05%
2020/02/27	37	33.89	1	33.00	33.00	36	6,202	0.58%
2020/02/26	48	34.99	60	35.14	34.80	-12	6,050	-0.20%
2020/02/25	2	32.50	2	32.80	33.60	0	5,733	0.00%
2020/02/24	1	32.80	10	33.04	33.00	-9	5,674	-0.16%
2020/02/21	10	33.67	0	0.00	33.80	10	5,650	0.18%
2020/02/20	2	34.53	7	34.60	34.45	-5	5,563	-0.09%
2020/02/19	15	34.92	2	34.85	34.75	13	5,557	0.23%
2020/02/18	1	34.80	1	34.75	34.80	0	5,584	0.00%
2020/02/17	0	0.00	1	35.00	34.55	-1	5,624	-0.02%
2020/02/14	4	34.86	0	0.00	34.95	4	5,613	0.07%
2020/02/13	14	35.37	17	35.78	35.00	-3	5,576	-0.05%
2020/02/12	5	33.47	3	33.43	33.80	2	5,354	0.04%
2020/02/10	5	32.60	1	33.30	33.20	4	5,433	0.07%
2020/02/07	5	33.09	11	33.28	33.05	-6	5,485	-0.11%
2020/02/06	0	0.00	23	34.03	34.00	-23	5,502	-0.42%
2020/02/05	5	33.60	27	33.58	33.75	-22	5,462	-0.40%
2020/02/04	5	33.55	3	33.80	34.00	2	5,462	0.04%
2020/02/03	31	31.88	2	31.00	32.45	29	5,470	0.53%
2020/01/31	7	33.80	1	35.10	34.15	6	5,387	0.11%
2020/01/30	4	36.11	0	0.00	36.00	4	5,441	0.07%
2020/01/17	10	39.84	0	0.00	39.75	10	5,642	0.18%
2020/01/16	0	0.00	1	40.05	40.00	-1	5,792	-0.02%
2020/01/15	10	39.90	0	0.00	40.00	10	5,982	0.17%
2020/01/14	11	40.08	0	0.00	40.10	11	6,268	0.18%
2020/01/13	2	39.75	0	0.00	39.70	2	6,312	0.03%
2020/01/10	3	39.37	0	0.00	39.15	3	6,470	0.05%
2020/01/09	1	39.75	3	39.75	39.40	-2	6,519	-0.03%
2020/01/07	6	39.80	0	0.00	39.65	6	6,833	0.09%
2020/01/06	5	39.96	3	40.00	39.90	2	7,035	0.03%
2020/01/03	4	41.58	10	42.05	41.25	-6	7,078	-0.08%
2020/01/02	28	43.05	26	43.34	42.75	2	7,238	0.03%
2019/12/31	0	0.00	20	41.60	41.65	-20	7,322	-0.27%
2019/12/30	3	41.10	0	0.00	41.00	3	7,451	0.04%
2019/12/27	12	41.65	6	41.65	41.35	6	7,669	0.08%
2019/12/26	10	42.06	4	42.36	42.00	6	7,832	0.08%
2019/12/25	1	41.70	1	41.70	41.70	0	7,730	0.00%
2019/12/24	6	41.48	0	0.00	41.65	6	7,883	0.08%
2019/12/23	3	41.30	0	0.00	41.25	3	7,908	0.04%
2019/12/20	0	0.00	2	41.15	41.15	-2	7,907	-0.03%
2019/12/17	2	40.90	52	41.82	40.50	-50	8,126	-0.62%
2019/12/16	1	41.00	6	41.08	41.00	-5	8,033	-0.06%
2019/12/13	1	39.20	0	0.00	39.20	1	7,981	0.01%
2019/12/04	6	39.13	1	39.20	39.10	5	9,005	0.06%
2019/12/03	50	39.29	0	0.00	39.50	50	9,121	0.55%
2019/12/02	5	38.74	5	38.75	39.00	0	9,258	0.00%
2019/11/29	19	40.27	2	40.50	39.65	17	9,350	0.18%
2019/11/28	0	0.00	10	39.65	39.65	-10	9,492	-0.11%
2019/11/27	1	40.00	3	39.98	39.90	-2	9,802	-0.02%
2019/11/26	1	40.20	3	40.13	39.95	-2	9,948	-0.02%
2019/11/25	2	40.20	0	0.00	40.05	2	10,174	0.02%
2019/11/20	1	40.10	1	40.10	40.15	0	10,987	0.00%
2019/11/19	0	0.00	2	40.78	40.75	-2	11,840	-0.02%
2019/11/18	12	40.98	6	40.60	40.50	6	12,219	0.05%
2019/11/15	23	41.13	13	40.95	40.95	10	12,525	0.08%
2019/11/14	4	39.78	10	40.10	40.10	-6	12,677	-0.05%
2019/11/13	8	40.58	0	0.00	40.50	8	12,965	0.06%
2019/11/12	0	0.00	2	40.95	41.05	-2	13,248	-0.02%
2019/11/11	1	40.95	7	40.64	40.40	-6	13,830	-0.04%
2019/11/08	15	40.73	11	40.91	41.55	4	14,430	0.03%
2019/11/07	14	41.32	21	41.05	41.05	-7	14,941	-0.05%
2019/11/06	14	42.64	12	42.70	42.00	2	15,631	0.01%
2019/11/05	15	42.60	18	42.49	42.75	-3	15,919	-0.02%
2019/11/04	3	41.92	4	42.20	41.75	-1	16,127	-0.01%
2019/11/01	5	41.02	7	41.41	41.55	-2	16,260	-0.01%
2019/10/31	12	41.76	2	41.65	41.70	10	16,596	0.06%
2019/10/30	9	42.17	29	42.57	42.55	-20	17,041	-0.12%
2019/10/29	38	42.59	14	42.03	41.95	24	17,608	0.14%
2019/10/28	10	43.34	11	43.44	43.10	-1	18,339	-0.01%
2019/10/25	20	43.71	1	44.70	43.35	19	18,774	0.10%
2019/10/24	6	43.69	48	43.92	44.10	-42	18,821	-0.22%
2019/10/23	14	43.38	16	43.56	43.00	-2	19,290	-0.01%
2019/10/22	20	43.83	31	43.48	43.70	-11	20,332	-0.05%
2019/10/21	4	43.18	5	43.34	43.15	-1	20,961	0.00%
2019/10/18	11	43.41	6	43.58	43.30	5	21,070	0.02%
2019/10/17	4	43.00	10	43.00	43.05	-6	21,110	-0.03%
2019/10/16	19	42.89	8	43.62	42.75	11	21,209	0.05%
2019/10/15	20	43.02	58	43.44	42.65	-38	21,148	-0.18%
2019/10/14	36	43.31	32	43.21	42.90	4	21,185	0.02%
2019/10/09	2	42.30	21	42.62	42.65	-19	21,276	-0.09%
2019/10/08	25	42.87	32	43.08	42.40	-7	21,402	-0.03%
2019/10/07	81	43.27	64	43.65	42.45	17	21,383	0.08%
2019/10/04	8	41.98	15	41.90	41.85	-7	20,979	-0.03%
2019/10/03	38	41.44	17	41.61	41.90	21	21,015	0.10%
2019/10/02	22	40.90	25	40.07	41.10	-3	21,005	-0.01%
2019/10/01	5	38.88	9	39.01	39.00	-4	21,123	-0.02%
2019/09/27	12	38.08	13	38.71	38.00	-1	21,298	0.00%
2019/09/26	2	39.45	5	39.50	39.40	-3	21,422	-0.01%
2019/09/25	2	41.00	5	40.65	40.55	-3	21,920	-0.01%
2019/09/24	0	0.00	1	41.95	41.10	-1	22,596	0.00%
2019/09/23	0	0.00	1	41.55	41.45	-1	22,695	0.00%
2019/09/20	11	41.50	12	41.62	41.45	-1	22,956	0.00%
2019/09/19	7	40.90	2	40.80	40.80	5	23,402	0.02%
2019/09/18	17	40.72	14	41.07	40.85	3	23,695	0.01%
2019/09/17	76	40.80	30	40.87	40.70	46	23,761	0.19%
2019/09/16	4	42.89	7	42.85	42.55	-3	23,913	-0.01%
2019/09/12	13	42.79	17	43.06	42.85	-4	24,520	-0.02%
2019/09/11	2	41.73	5	42.64	42.45	-3	25,611	-0.01%
2019/09/10	7	42.15	1	42.15	42.00	6	25,918	0.02%
2019/09/09	2	42.98	3	43.45	42.65	-1	25,965	0.00%
2019/09/06	10	42.55	6	43.08	43.25	4	25,997	0.02%
2019/09/05	11	42.59	16	42.58	42.30	-5	25,903	-0.02%
2019/09/04	20	41.71	15	41.57	42.15	5	25,949	0.02%
2019/09/03	54	41.73	30	41.34	41.30	24	26,333	0.09%
2019/09/02	11	41.60	12	42.16	42.45	-1	26,674	0.00%
2019/08/30	47	42.46	21	42.00	42.20	26	26,552	0.10%
2019/08/29	8	43.08	20	43.17	43.05	-12	26,357	-0.05%
2019/08/28	32	43.10	9	43.02	42.90	23	26,289	0.09%
2019/08/27	27	44.13	9	44.65	43.70	18	26,151	0.07%
2019/08/26	32	43.76	24	43.90	44.00	8	26,124	0.03%
2019/08/23	22	44.96	23	45.49	44.90	-1	26,066	0.00%
2019/08/22	46	45.71	61	45.75	44.85	-15	25,859	-0.06%
2019/08/21	25	43.02	65	43.71	44.55	-40	25,391	-0.16%
2019/08/20	40	43.74	33	43.94	42.80	7	25,310	0.03%
2019/08/19	4	43.74	6	44.12	43.55	-2	25,354	-0.01%
2019/08/16	12	43.67	11	43.97	43.45	1	25,543	0.00%
2019/08/15	29	42.79	53	42.85	42.90	-24	25,530	-0.09%
2019/08/14	73	44.23	92	44.57	43.75	-19	25,824	-0.07%
2019/08/13	14	43.29	66	43.19	43.70	-52	25,797	-0.20%
2019/08/12	84	43.08	48	43.36	42.40	36	25,834	0.14%
2019/08/08	16	41.60	75	41.29	42.30	-59	25,657	-0.23%
2019/08/07	64	39.67	57	39.77	39.20	7	25,226	0.03%
2019/08/06	94	38.20	89	38.50	39.05	5	25,345	0.02%
2019/08/05	34	39.14	3	38.93	38.90	31	25,307	0.12%
2019/08/02	39	39.42	4	39.36	39.10	35	25,515	0.14%
2019/08/01	16	40.15	9	40.42	40.80	7	25,667	0.03%
2019/07/31	27	40.76	30	40.49	40.60	-3	25,540	-0.01%
2019/07/30	50	42.53	22	43.06	40.95	28	25,754	0.11%
2019/07/29	24	46.36	13	46.42	45.45	11	25,319	0.04%
2019/07/26	16	45.63	3	45.57	45.30	13	25,442	0.05%
2019/07/25	53	46.03	20	46.05	45.70	33	25,583	0.13%
2019/07/24	9	45.16	51	45.38	46.90	-42	25,527	-0.16%
2019/07/23	16	44.12	35	43.63	43.20	-19	24,542	-0.08%
2019/07/22	3	41.40	7	41.19	41.40	-4	23,868	-0.02%
2019/07/19	7	40.39	2	40.78	40.25	5	23,885	0.02%
2019/07/18	9	40.06	6	40.43	39.85	3	23,960	0.01%
2019/07/17	15	40.78	23	40.55	40.80	-8	24,172	-0.03%
2019/07/16	10	41.27	4	41.61	41.05	6	24,273	0.02%
2019/07/15	15	41.82	7	41.93	41.90	8	25,003	0.03%
2019/07/12	7	41.30	9	41.43	41.00	-2	25,090	-0.01%
2019/07/11	10	41.45	2	41.00	41.45	8	25,498	0.03%
2019/07/10	5	40.48	3	40.50	40.80	2	25,661	0.01%
2019/07/09	8	39.71	16	39.50	39.90	-8	26,240	-0.03%
2019/07/08	3	40.07	9	40.08	40.20	-6	26,796	-0.02%
2019/07/05	12	41.44	10	41.00	40.55	2	26,878	0.01%
2019/07/04	12	41.30	19	41.39	41.15	-7	26,671	-0.03%
2019/07/03	55	41.42	37	41.49	41.00	18	26,902	0.07%
2019/07/02	54	42.51	25	42.69	42.80	29	26,904	0.11%
2019/07/01	15	42.00	121	41.89	42.25	-106	26,499	-0.40%	大賣/鉅額交易
2019/06/28	10	38.90	49	38.64	38.45	-39	26,440	-0.15%
2019/06/27	18	38.75	29	38.76	38.50	-11	26,382	-0.04%
2019/06/26	85	37.41	71	37.58	38.95	14	26,184	0.05%
2019/06/25	51	38.81	45	38.76	38.10	6	25,692	0.02%
2019/06/24	29	37.65	41	38.19	38.90	-12	25,466	-0.05%
2019/06/21	59	38.87	40	38.94	38.00	19	25,449	0.07%
2019/06/20	74	38.47	92	38.46	39.00	-18	25,223	-0.07%
2019/06/19	210	38.60	207	38.46	37.90	3	25,180	0.01%	大買/大賣/
2019/06/18	6	36.09	6	36.15	35.35	0	24,982	0.00%
2019/06/17	9	35.38	8	35.34	35.60	1	24,647	0.00%
2019/06/14	53	35.62	39	35.55	35.10	14	24,735	0.06%
2019/06/13	37	35.64	29	35.85	35.95	8	24,689	0.03%
2019/06/12	15	35.54	17	35.79	35.55	-2	24,771	-0.01%
2019/06/11	64	36.25	57	36.47	36.15	7	24,897	0.03%
2019/06/10	61	34.84	50	35.22	35.90	11	24,438	0.05%
2019/06/06	9	32.23	24	32.36	32.80	-15	24,129	-0.06%
2019/06/05	14	32.78	18	33.04	32.30	-4	24,125	-0.02%
2019/06/04	8	32.62	17	32.71	32.45	-9	24,182	-0.04%
2019/06/03	57	32.98	8	33.01	32.70	49	24,303	0.20%
2019/05/31	43	33.59	15	33.25	33.60	28	24,420	0.11%
2019/05/30	5	32.63	16	32.56	32.55	-11	24,453	-0.04%
2019/05/29	41	31.80	34	31.93	32.30	7	24,765	0.03%
2019/05/28	68	32.89	50.4	33.09	32.60	17.6	25,141	0.07%
2019/05/27	19	32.02	41	32.18	32.50	-22	25,170	-0.09%
2019/05/24	47	33.13	34	32.98	32.20	13	25,386	0.05%
2019/05/23	16.3	33.11	20	32.80	32.95	-3.8	25,066	-0.01%
2019/05/22	67	34.58	70	34.59	34.25	-3	24,779	-0.01%
2019/05/21	48	34.92	43	34.87	35.60	5	24,518	0.02%
2019/05/20	68	35.47	60	35.50	34.35	8	24,024	0.03%
2019/05/17	47	37.43	46	38.56	36.00	1	23,691	0.00%
2019/05/16	37.3	40.74	48	40.46	39.70	-10.8	23,149	-0.05%
2019/05/15	50	42.34	24	42.06	41.95	26	22,880	0.11%
2019/05/14	11	40.42	57	40.54	42.50	-46	22,821	-0.20%
2019/05/13	26	40.30	26	40.67	40.10	0	22,711	0.00%
2019/05/10	50	40.53	56	40.65	40.80	-6	22,735	-0.03%
2019/05/09	124.5	41.20	132	42.20	40.00	-7.5	22,433	-0.03%	大買/大賣/
2019/05/08	79	42.43	62	42.82	42.65	17	21,888	0.08%
2019/05/07	112	44.81	101	44.73	42.85	11	21,520	0.05%	大買/大賣/
2019/05/06	38	43.08	58.5	43.96	44.40	-20.5	20,771	-0.10%
2019/05/03	86	43.97	75	44.28	44.05	11	20,311	0.05%
2019/05/02	74	42.22	30	42.59	42.85	44	19,694	0.22%
2019/04/30	66	41.92	42	41.63	42.80	24	19,425	0.12%
2019/04/29	16	39.88	16	39.31	40.00	0	18,879	0.00%
2019/04/26	62	40.43	0	0.00	39.80	62	18,621	0.33%
2019/04/25	2	40.20	25	40.29	41.20	-23	18,384	-0.13%
2019/04/24	17.5	40.95	20	41.22	40.70	-2.5	18,213	-0.01%
2019/04/23	47	40.44	36	40.25	40.30	11	17,968	0.06%
2019/04/22	10	41.48	15	41.93	41.75	-5	17,814	-0.03%
2019/04/19	72	43.26	53	43.83	42.00	19	17,647	0.11%
2019/04/18	30	42.66	27	42.65	42.80	3	16,714	0.02%
2019/04/17	73	43.25	78	43.34	43.25	-5	16,338	-0.03%
2019/04/16	33	41.27	11	41.32	41.50	22	15,775	0.14%
2019/04/15	22	40.92	29	41.37	42.90	-7	15,316	-0.05%
2019/04/12	28	38.00	30	39.83	39.15	-2	14,558	-0.01%
2019/04/11	4	37.05	7	37.11	37.00	-3	13,796	-0.02%
2019/04/10	9	35.68	10	35.58	35.80	-1	13,578	-0.01%
2019/04/09	10	37.10	8	38.03	36.00	2	13,459	0.01%
2019/04/08	10	36.51	110	37.11	36.70	-100	13,052	-0.77%	大賣/
2019/04/03	14	36.21	20	36.25	35.70	-6	12,792	-0.05%
2019/04/02	129	36.27	21	36.25	35.50	108	12,819	0.84%	大買/鉅額交易
2019/04/01	4	34.44	3	34.65	34.95	1	12,422	0.01%
2019/03/29	0	0.00	11	34.56	34.20	-11	12,350	-0.09%
2019/03/28	15	34.38	27	34.35	34.55	-12	12,263	-0.10%
2019/03/27	5	34.64	5	34.97	34.65	0	12,117	0.00%
2019/03/26	4	34.91	5	34.78	34.40	-1	12,030	-0.01%
2019/03/25	31	35.13	32	35.37	35.20	-1	11,929	-0.01%
2019/03/22	18	35.99	19	36.11	35.20	-1	11,773	-0.01%
2019/03/21	10	35.11	28	34.99	36.45	-18	11,187	-0.16%
2019/03/20	0	0.00	2	33.18	33.15	-2	10,221	-0.02%
2019/03/19	6	33.33	1	32.60	32.60	5	10,131	0.05%
2019/03/18	0	0.00	204	32.16	32.80	-204	9,959	-2.05%	大賣/鉅額交易
2019/03/14	23	34.02	1	33.25	33.35	22	9,769	0.23%
2019/03/13	0	0.00	20	32.78	32.90	-20	9,497	-0.21%
2019/03/12	2	32.75	13	33.24	32.35	-11	9,430	-0.12%
2019/03/08	0	0.00	2	32.25	32.40	-2	9,305	-0.02%
2019/03/07	15	32.08	3	31.98	31.70	12	9,212	0.13%
2019/03/06	204	32.85	5	32.73	32.55	199	9,038	2.20%	大買/鉅額交易
2019/03/05	33	33.07	10	32.86	32.50	23	8,940	0.26%
2019/03/04	15	34.36	11	34.45	34.60	4	8,668	0.05%
2019/02/27	12	33.14	7	33.52	33.65	5	8,208	0.06%
2019/02/26	7	32.40	15	32.85	32.65	-8	7,623	-0.10%
2019/02/25	13	32.55	5	31.73	32.60	8	7,160	0.11%
2019/02/22	1	29.55	1	29.95	29.65	0	6,641	0.00%
2019/02/21	3	29.68	2	29.35	29.50	1	6,597	0.02%
2019/02/20	0	0.00	1	30.05	29.85	-1	6,526	-0.02%
2019/02/18	2	29.78	6	30.16	30.35	-4	6,402	-0.06%
2019/02/15	0	0.00	2	29.10	28.95	-2	6,161	-0.03%
2019/02/14	0	0.00	7	28.76	28.70	-7	6,005	-0.12%
2019/02/13	5	28.79	7	28.99	29.10	-2	5,835	-0.03%
2019/02/12	2	28.08	5	27.75	27.70	-3	5,516	-0.05%
2019/02/11	8	26.83	10	26.55	26.95	-2	5,120	-0.04%
2019/01/30	6	25.18	2	25.50	25.05	4	4,825	0.08%
2019/01/28	0	0.00	1	24.70	24.80	-1	4,675	-0.02%
2019/01/25	5	25.70	0	0.00	25.05	5	4,631	0.11%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/22	1	26.20	0	0.00	25.20	1	4,570	0.02%
2019/01/21	0	0.00	1	25.40	26.10	-1	4,428	-0.02%
2019/01/16	0	0.00	1	25.70	25.55	-1	4,362	-0.02%
2019/01/15	1	25.75	0	0.00	25.70	1	4,331	0.02%
2019/01/14	1	27.20	2	26.60	26.20	-1	4,274	-0.02%
2019/01/11	0	0.00	5	25.90	26.40	-5	4,041	-0.12%
2019/01/09	1	25.35	0	0.00	25.60	1	3,900	0.03%
2019/01/08	2	25.60	3	25.75	25.75	-1	3,825	-0.03%
2019/01/03	1	25.50	1	24.95	24.95	0	3,699	0.00%
2019/01/02	20	25.55	0	0.00	25.65	20	3,744	0.53%
2018/12/28	1	24.95	0	0.00	25.25	1	3,649	0.03%
2018/12/27	1	25.15	5	25.36	24.75	-4	3,635	-0.11%
2018/12/26	0	0.00	3	24.82	24.65	-3	3,569	-0.08%
2018/12/25	0	0.00	7	26.40	25.50	-7	3,481	-0.20%
2018/12/24	9	26.04	9	26.17	26.30	0	3,306	0.00%
2018/12/21	0	0.00	5	23.97	24.10	-5	3,010	-0.17%
2018/12/20	1	24.00	0	0.00	23.45	1	3,039	0.03%
2018/12/19	0	0.00	23	24.30	24.25	-23	3,053	-0.75%
2018/12/18	13	24.45	0	0.00	24.30	13	3,002	0.43%
2018/12/17	12	25.13	2	24.90	24.75	10	2,934	0.34%
2018/12/14	0	0.00	26	24.70	25.10	-26	2,794	-0.93%
2018/12/13	8	24.31	6	24.40	24.20	2	2,719	0.07%
2018/12/12	5	24.26	167	24.21	24.25	-162	2,699	-6.00%	大賣/鉅額交易
2018/12/11	3	24.15	4	24.38	24.10	-1	2,677	-0.04%
2018/12/10	16	24.26	2	24.15	24.55	14	2,628	0.53%
2018/12/07	6	24.33	2	24.30	24.40	4	2,518	0.16%
2018/12/06	17	23.82	10	23.35	23.35	7	2,449	0.29%
2018/12/04	9	24.50	0	0.00	24.35	9	2,368	0.38%
2018/12/03	186	24.82	23	25.05	24.90	163	2,341	6.96%	大買/鉅額交易
2018/11/30	1	23.15	5	23.15	23.25	-4	2,190	-0.18%
2018/11/28	15	22.69	0	0.00	22.50	15	2,059	0.73%
2018/11/19	0	0.00	1	22.45	22.80	-1	2,428	-0.04%
2018/11/16	0	0.00	2	21.90	21.90	-2	2,370	-0.08%
2018/11/15	2	20.88	0	0.00	20.90	2	2,274	0.09%
2018/11/08	0	0.00	2	21.50	21.30	-2	2,341	-0.09%
2018/11/06	10	21.00	0	0.00	21.00	10	2,426	0.41%
2018/11/05	9	21.20	0	0.00	21.20	9	2,519	0.36%
2018/10/31	0	0.00	3	21.08	21.20	-3	2,543	-0.12%
2018/10/30	5	20.80	0	0.00	20.60	5	2,544	0.20%
2018/10/29	1	20.15	0	0.00	20.45	1	2,508	0.04%
2018/10/25	1	20.10	0	0.00	20.00	1	2,613	0.04%
2018/10/24	1	21.00	1	21.00	21.05	0	2,603	0.00%
2018/10/23	0	0.00	0.2	21.15	21.10	-0.2	2,624	-0.01%
2018/10/16	4	22.30	0	0.00	22.15	4	2,697	0.15%
2018/10/12	1	22.40	1	22.45	22.45	0	2,691	0.00%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	1	25.05	10	25.35	25.45	-9	2,708	-0.33%
2018/10/05	13	26.55	0	0.00	26.50	13	2,617	0.50%
2018/10/02	3	27.85	0	0.00	27.95	3	2,632	0.11%
2018/10/01	0	0.00	10	27.33	28.05	-10	2,591	-0.39%
2018/09/28	12	27.22	2	27.25	27.25	10	2,561	0.39%
2018/09/26	0	0.00	7	27.90	27.95	-7	2,481	-0.28%
2018/09/10	0	0.00	8	27.50	27.05	-8	2,687	-0.30%
2018/09/05	1	28.60	2	28.65	28.60	-1	2,744	-0.04%
2018/09/03	6	29.44	0	0.00	28.60	6	2,875	0.21%
2018/08/31	2	28.80	0	0.00	29.25	2	2,797	0.07%
2018/08/29	1	28.30	2	28.50	28.40	-1	2,701	-0.04%
2018/08/24	0	0.00	16	26.94	27.00	-16	3,136	-0.51%
2018/08/21	3	27.05	0	0.00	27.05	3	3,187	0.09%
2018/08/17	2	27.55	0	0.00	27.45	2	3,245	0.06%
2018/08/16	0	0.00	3	26.70	27.10	-3	3,218	-0.09%
2018/08/15	1	27.05	2	27.00	27.00	-1	3,210	-0.03%
2018/08/14	1	27.35	1	27.55	27.55	0	3,246	0.00%
2018/08/13	6	28.00	1	27.70	27.70	5	3,268	0.15%
2018/08/10	6	29.10	0	0.00	29.15	6	3,206	0.19%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/02	0	0.00	1	28.85	28.55	-1	3,210	-0.03%
2018/08/01	1	29.55	0	0.00	29.30	1	3,200	0.03%
2018/07/30	0	0.00	1	28.30	28.50	-1	3,174	-0.03%
2018/07/27	3	29.00	1	29.10	29.00	2	3,150	0.06%
2018/07/26	0	0.00	1	28.45	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	28.00	28.00	-1	3,050	-0.03%
2018/07/23	2	27.28	1	27.25	27.30	1	3,052	0.03%
2018/07/20	0	0.00	1	27.70	27.60	-1	3,053	-0.03%
2018/07/19	1	27.70	0	0.00	27.75	1	3,056	0.03%
2018/07/18	2	28.03	0	0.00	28.25	2	3,068	0.07%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	1	27.20	0	0.00	27.25	1	3,014	0.03%
2018/07/10	1	27.75	0	0.00	27.70	1	3,014	0.03%
2018/07/09	1	27.05	11	27.12	27.55	-10	2,969	-0.34%
2018/07/06	2	27.15	2	27.10	27.00	0	2,981	0.00%
2018/07/04	1	27.60	1	27.60	27.60	0	2,968	0.00%
2018/07/03	1	27.90	0	0.00	27.60	1	2,968	0.03%
2018/06/29	0	0.00	1	28.70	28.65	-1	2,968	-0.03%
2018/06/28	1	28.25	0	0.00	28.20	1	2,964	0.03%
2018/06/26	1	29.20	1.5	28.93	29.00	-0.5	3,000	-0.02%
2018/06/22	1.5	29.85	0	0.00	29.80	1.5	2,994	0.05%
2018/06/21	1	29.50	4	29.71	30.35	-3	2,983	-0.10%
2018/06/20	4	30.23	1	30.75	29.60	3	2,984	0.10%
2018/06/19	1	29.90	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	1	30.90	30.65	-1	2,881	-0.03%
2018/06/13	5	30.83	0	0.00	30.50	5	2,885	0.17%
2018/06/12	2	31.50	5	31.72	31.35	-3	2,876	-0.10%
2018/06/11	3	31.10	0	0.00	31.20	3	2,812	0.11%
2018/06/08	2	31.95	4	31.89	31.65	-2	2,811	-0.07%
2018/06/07	1	31.00	4	31.14	31.35	-3	2,678	-0.11%
2018/06/05	4	31.14	2	31.20	31.20	2	2,628	0.08%
2018/06/04	5	32.16	17	32.15	31.65	-12	2,549	-0.47%
2018/06/01	15	30.31	6	30.33	30.30	9	2,257	0.40%
2018/05/31	1	28.95	5	28.95	28.85	-4	2,139	-0.19%
2018/05/29	1	28.80	0	0.00	28.75	1	2,157	0.05%
2018/05/25	0	0.00	1	29.50	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	2	29.10	29.10	-2	2,234	-0.09%
2018/05/23	1	28.80	0	0.00	28.85	1	2,352	0.04%
2018/05/22	0	0.00	1	29.25	29.25	-1	2,352	-0.04%
2018/05/21	1	28.60	1	28.85	29.15	0	2,324	0.00%
2018/05/18	0	0.00	1	28.35	28.30	-1	2,300	-0.04%
2018/05/16	2	28.00	0	0.00	27.90	2	2,346	0.09%
2018/05/14	1	27.80	2	28.03	27.95	-1	2,503	-0.04%
2018/05/11	1	28.05	0	0.00	27.75	1	2,518	0.04%
2018/05/10	4	28.61	0	0.00	28.50	4	2,502	0.16%
2018/05/09	1	27.75	0	0.00	28.10	1	2,442	0.04%
2018/05/08	6	28.53	0	0.00	28.20	6	2,506	0.24%
2018/05/07	5	28.00	2	28.15	28.00	3	2,537	0.12%
2018/05/04	0	0.00	2	27.05	27.20	-2	2,558	-0.08%
2018/05/03	2	26.90	5	26.90	26.85	-3	2,768	-0.11%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/30	1	26.25	2	26.90	27.05	-1	2,888	-0.03%
2018/04/24	6	26.32	1	26.35	26.25	5	2,944	0.17%
2018/04/23	2	27.60	3	27.30	27.30	-1	2,950	-0.03%
2018/04/19	0	0.00	7	28.06	28.00	-7	3,007	-0.23%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/11	12	28.93	0	0.00	28.80	12	3,421	0.35%
2018/04/10	3	28.90	0	0.00	28.90	3	3,501	0.09%
2018/04/09	12	28.98	0	0.00	28.85	12	3,713	0.32%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	2	29.30	0	0.00	29.30	2	4,074	0.05%
2018/03/30	0	0.00	10	30.50	29.90	-10	4,279	-0.23%
2018/03/29	2	29.13	0	0.00	29.10	2	4,356	0.05%
2018/03/28	2	29.25	0	0.00	29.00	2	4,469	0.04%
2018/03/27	1	29.45	0	0.00	29.45	1	4,517	0.02%
2018/03/23	0	0.00	1	29.25	29.00	-1	4,671	-0.02%
2018/03/22	10	30.35	1	31.00	30.30	9	4,828	0.19%
2018/03/19	2	30.60	2	30.25	30.35	0	5,214	0.00%
2018/03/16	3	30.70	3	30.77	30.25	0	5,265	0.00%
2018/03/15	2	30.70	0	0.00	30.80	2	5,355	0.04%
2018/03/14	1	30.30	0	0.00	30.70	1	5,500	0.02%
2018/03/13	2	30.35	2	30.38	30.20	0	5,568	0.00%
2018/03/12	2	29.83	2	29.90	29.80	0	5,707	0.00%
2018/03/09	1	30.00	4	30.09	29.80	-3	5,995	-0.05%
2018/03/08	0	0.00	6.4	29.73	29.70	-6.4	6,287	-0.10%
2018/03/07	1	29.55	3	30.00	29.50	-2	6,570	-0.03%
2018/03/05	0	0.00	1	30.05	29.50	-1	7,613	-0.01%
2018/03/02	3	29.63	3	29.68	29.70	0	8,532	0.00%
2018/03/01	2	29.98	2	29.53	30.05	0	9,335	0.00%
2018/02/27	0	0.00	5	29.45	29.55	-5	9,780	-0.05%
2018/02/26	10	29.29	0	0.00	29.25	10	10,582	0.09%
2018/02/23	7.4	29.66	0	0.00	29.70	7.4	11,142	0.07%
2018/02/21	1	27.95	16	28.05	28.10	-15	11,123	-0.13%
2018/02/12	0	0.00	5	26.96	26.90	-5	11,121	-0.04%
2018/02/09	1	26.05	0	0.00	26.60	1	11,170	0.01%
2018/02/08	20	27.20	2	27.25	27.30	18	11,187	0.16%
2018/02/06	2	28.28	1	26.95	27.00	1	11,193	0.01%
2018/01/30	1	30.35	1	30.15	30.20	0	11,213	0.00%
2018/01/29	3	30.93	1	30.85	30.90	2	11,289	0.02%
2018/01/26	2	32.10	5	32.00	31.60	-3	11,299	-0.03%
2018/01/25	4	31.01	4	31.51	31.00	0	11,107	0.00%
2018/01/24	0	0.00	6	30.80	30.85	-6	11,031	-0.05%
2018/01/19	1	30.35	1	30.40	30.30	0	11,475	0.00%
2018/01/16	1	31.00	0	0.00	30.95	1	11,591	0.01%
2018/01/15	2	31.10	2	30.85	31.00	0	11,592	0.00%
2018/01/12	2	30.80	0	0.00	30.65	2	11,600	0.02%
2018/01/11	1	29.85	1	29.80	29.90	0	11,760	0.00%
2018/01/10	2	30.35	1	30.80	30.20	1	11,766	0.01%
2018/01/08	1	31.50	0	0.00	31.00	1	11,802	0.01%
2018/01/05	3	32.63	3	32.38	32.30	0	11,729	0.00%
2018/01/03	1	32.70	0	0.00	32.55	1	11,661	0.01%
2018/01/02	1	32.70	1	32.55	33.50	0	11,490	0.00%