奇鋐 (3017)-永豐金-內湖券商分點個股進出

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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	3.3	656.97	1	660.97	652.00	2.3	8,787	0.03%
2024/11/21	6.2	653.02	2	648.50	650.00	4.2	8,794	0.05%
2024/11/20	7.2	668.51	5	668.80	666.00	2.2	8,739	0.03%
2024/11/19	3	646.04	5.3	650.15	648.00	-2.3	8,678	-0.03%
2024/11/18	0.1	640.00	1	648.00	638.00	-1	8,666	-0.01%
2024/11/15	12.7	668.96	14.4	664.06	648.00	-1.7	8,686	-0.02%
2024/11/14	10	683.80	8.2	685.31	685.00	1.8	8,603	0.02%
2024/11/13	4.2	661.29	3	664.00	661.00	1.2	8,548	0.01%
2024/11/12	14.2	670.79	14	664.57	661.00	0.2	8,600	0.00%
2024/11/11	1.2	682.17	1.1	686.09	687.00	0.1	8,679	0.00%
2024/11/08	10.1	688.77	12.7	689.11	687.00	-2.6	8,908	-0.03%
2024/11/07	2.1	675.19	6	672.67	675.00	-3.9	8,928	-0.04%
2024/11/06	3.3	670.03	3.5	674.94	674.00	-0.2	9,048	0.00%
2024/11/05	3.1	653.27	2.3	655.00	656.00	0.8	9,102	0.01%
2024/11/04	2	637.09	1	645.00	654.00	1	9,288	0.01%
2024/11/01	56.1	630.41	11.4	619.93	637.00	44.8	9,354	0.48%
2024/10/30	8.1	638.30	4.3	640.60	638.00	3.8	9,452	0.04%
2024/10/29	10.6	629.97	2	631.00	626.00	8.6	9,442	0.09%
2024/10/28	0.3	647.00	2.3	654.62	648.00	-2	9,479	-0.02%
2024/10/25	5.2	659.85	4	658.00	664.00	1.2	9,594	0.01%
2024/10/24	9.3	660.67	3	668.67	656.00	6.3	9,717	0.07%
2024/10/23	2	683.03	6.1	684.38	686.00	-4.1	9,716	-0.04%
2024/10/22	2.1	680.43	3.5	678.29	683.00	-1.5	9,770	-0.02%
2024/10/21	2.1	677.18	8	681.13	677.00	-5.9	9,929	-0.06%
2024/10/18	7.2	687.56	11.3	686.90	681.00	-4.1	9,928	-0.04%
2024/10/17	7	676.14	4.1	677.00	679.00	2.9	9,875	0.03%
2024/10/16	23.3	671.65	24	664.42	676.00	-0.7	9,839	-0.01%
2024/10/15	18.3	663.32	17.1	671.10	679.00	1.2	9,765	0.01%
2024/10/14	5	646.82	8.3	648.18	647.00	-3.3	9,618	-0.03%
2024/10/11	13	625.31	17.6	628.69	629.00	-4.6	9,518	-0.05%
2024/10/09	2.1	613.66	7.1	613.44	605.00	-5	9,430	-0.05%
2024/10/08	8	612.75	8	616.01	611.00	0	9,436	0.00%
2024/10/07	5.3	609.12	5.1	613.97	611.00	0.2	9,508	0.00%
2024/10/04	29	605.69	34	599.65	604.00	-5	9,569	-0.05%
2024/10/01	14.4	585.11	99.3	600.92	585.00	-84.9	9,538	-0.89%
2024/09/30	4.5	600.75	18.5	616.71	590.00	-14	9,546	-0.15%
2024/09/27	2.2	620.15	13	619.47	624.00	-10.9	9,580	-0.11%
2024/09/26	38.1	613.93	78.1	619.76	617.00	-40	9,521	-0.42%
2024/09/25	31.3	578.04	19.1	581.79	581.00	12.3	9,391	0.13%
2024/09/24	60	563.72	90	566.93	571.00	-30	9,505	-0.32%
2024/09/23	16.2	568.77	5.1	575.16	569.00	11.1	9,638	0.12%
2024/09/20	12.2	565.84	12	565.17	558.00	0.2	9,714	0.00%
2024/09/19	9.1	551.78	9	555.56	561.00	0.1	9,725	0.00%
2024/09/18	6	551.00	8	547.75	537.00	-2	9,727	-0.02%
2024/09/16	6.1	547.81	4	550.50	544.00	2.1	9,880	0.02%
2024/09/13	2	553.00	6.1	550.01	554.00	-4.1	10,038	-0.04%
2024/09/12	54.1	554.96	34.5	552.20	555.00	19.6	10,162	0.19%
2024/09/11	34.4	520.67	18.1	519.18	521.00	16.4	10,131	0.16%
2024/09/10	22.3	514.97	51.1	532.64	512.00	-28.8	10,223	-0.28%
2024/09/09	345.5	538.37	270	539.34	545.00	75.5	10,223	0.74%	大買/大賣/
2024/09/06	34.1	513.89	63	528.10	511.00	-28.9	10,293	-0.28%
2024/09/05	39.5	522.38	37	519.51	525.00	2.5	10,445	0.02%
2024/09/04	20.7	526.24	6	526.16	515.00	14.7	10,535	0.14%
2024/09/03	97.7	579.09	12	582.23	570.00	85.7	10,746	0.80%
2024/09/02	8.2	589.10	5	574.60	574.00	3.2	11,001	0.03%
2024/08/30	2.1	600.43	2	602.97	606.00	0.1	11,077	0.00%
2024/08/29	31	598.42	27.1	598.49	598.00	4	11,180	0.04%
2024/08/28	5.2	610.69	3.1	612.74	613.00	2.1	11,380	0.02%
2024/08/27	5	603.80	4	609.00	613.00	1	11,970	0.01%
2024/08/26	9	620.44	9.4	620.57	610.00	-0.4	12,087	0.00%
2024/08/23	8	597.78	8	605.49	612.00	0	12,207	0.00%
2024/08/22	4.3	605.36	3.4	606.64	606.00	0.9	12,376	0.01%
2024/08/21	0.1	608.00	2	611.00	606.00	-1.9	12,550	-0.02%
2024/08/20	5	617.20	5	619.22	616.00	0	12,677	0.00%
2024/08/19	3.2	618.05	7.2	617.39	617.00	-4	13,002	-0.03%
2024/08/16	2.3	621.30	17.3	621.16	626.00	-15	13,020	-0.12%
2024/08/15	9	602.22	8.1	601.38	594.00	0.9	12,981	0.01%
2024/08/14	14.8	603.67	4	601.99	597.00	10.8	13,050	0.08%
2024/08/13	4.3	591.33	4	589.50	587.00	0.3	13,090	0.00%
2024/08/12	29.7	586.15	40	589.16	585.00	-10.3	13,261	-0.08%
2024/08/09	25.1	563.65	7	570.29	568.00	18.1	13,265	0.14%
2024/08/08	60	534.63	64	534.27	530.00	-4	13,279	-0.03%
2024/08/07	6	541.00	7	556.14	559.00	-1	13,372	-0.01%
2024/08/06	19	525.61	16.1	526.98	526.00	2.9	13,320	0.02%
2024/08/05	5	538.19	0	0.00	535.00	5	13,321	0.04%
2024/08/02	3.2	621.38	2.1	610.14	594.00	1.1	13,328	0.01%
2024/08/01	5	652.20	7	658.86	655.00	-2	13,334	-0.01%
2024/07/31	14	641.93	12	643.85	636.00	2	13,522	0.01%
2024/07/30	22	616.18	75	612.85	639.00	-53	13,649	-0.39%
2024/07/29	41.2	606.32	21.1	594.96	590.00	20.1	13,671	0.15%
2024/07/26	35.6	617.52	14.1	623.40	613.00	21.5	13,774	0.16%
2024/07/23	3.1	656.52	3.2	666.91	669.00	-0.1	13,851	0.00%
2024/07/22	12.1	654.16	20	649.44	634.00	-7.9	14,176	-0.06%
2024/07/19	8.1	687.75	6	689.67	687.00	2.1	14,317	0.01%
2024/07/18	3.6	661.90	1.3	674.71	675.00	2.3	14,376	0.02%
2024/07/17	13.2	696.06	3.1	699.09	690.00	10	14,464	0.07%
2024/07/16	3.5	693.52	4.1	695.23	691.00	-0.6	14,676	0.00%
2024/07/15	27	699.30	27.1	698.58	702.00	-0.1	15,026	0.00%
2024/07/12	2.5	707.82	81	701.99	709.00	-78.5	15,342	-0.51%
2024/07/11	3.1	719.03	0	0.00	714.00	3.1	15,505	0.02%
2024/07/10	6	729.00	6	729.50	726.00	0	15,586	0.00%
2024/07/09	23.1	717.04	21	720.33	727.00	2.1	15,715	0.01%
2024/07/08	21	742.52	25	766.68	745.00	-4	15,867	-0.03%
2024/07/05	5	760.19	6	763.17	764.00	-1	15,903	-0.01%
2024/07/04	6.1	754.31	4	759.25	752.00	2.1	15,925	0.01%
2024/07/03	27	748.53	26	758.96	745.00	1	16,012	0.01%
2024/07/02	21.1	748.00	22.2	738.01	752.00	-1.1	16,092	-0.01%
2024/07/01	16.1	764.24	13	769.08	743.00	3.1	16,180	0.02%
2024/06/28	13	763.23	26.4	759.99	765.00	-13.4	16,184	-0.08%
2024/06/27	26	742.46	21.2	745.23	736.00	4.8	16,099	0.03%
2024/06/26	4.4	733.41	8.5	730.47	740.00	-4.1	16,067	-0.03%
2024/06/25	23.1	695.70	15.1	699.57	701.00	8	16,091	0.05%
2024/06/24	8.8	717.71	20.1	726.15	714.00	-11.3	16,098	-0.07%
2024/06/21	11	733.09	7	726.01	731.00	4	16,231	0.02%
2024/06/20	7	738.43	47	738.40	740.00	-40	16,114	-0.25%
2024/06/19	98.1	707.14	7.2	714.98	704.00	90.9	16,068	0.57%
2024/06/18	6.6	716.20	82.1	706.21	713.00	-75.5	16,064	-0.47%
2024/06/17	40.5	726.70	37	743.80	723.00	3.5	16,231	0.02%
2024/06/14	22	731.45	56.1	727.20	739.00	-34.1	16,351	-0.21%
2024/06/13	41.3	711.01	61	711.23	712.00	-19.7	16,374	-0.12%
2024/06/12	15.7	660.02	17.5	651.26	688.00	-1.8	16,554	-0.01%
2024/06/11	44	655.58	51.1	667.65	665.00	-7	16,612	-0.04%
2024/06/07	13.4	632.35	20.3	631.24	620.00	-6.9	16,898	-0.04%
2024/06/06	40.6	665.34	8.6	659.47	660.00	32	16,971	0.19%
2024/06/05	25.4	701.98	7.2	680.97	685.00	18.2	16,966	0.11%
2024/06/04	26.2	718.55	6.1	722.01	721.00	20.1	17,070	0.12%
2024/06/03	25.2	758.70	23.5	759.43	736.00	1.7	17,277	0.01%
2024/05/31	22.1	771.15	7.1	773.25	769.00	15	17,343	0.09%
2024/05/30	10.3	796.64	13	795.15	781.00	-2.7	16,912	-0.02%
2024/05/29	23	808.09	44.1	803.74	811.00	-21.1	16,902	-0.12%
2024/05/28	22.1	775.63	32.2	770.14	783.00	-10	16,938	-0.06%
2024/05/27	33.2	738.66	32.1	738.99	738.00	1.1	16,984	0.01%
2024/05/24	43.1	705.61	42	699.33	706.00	1.1	16,980	0.01%
2024/05/23	19.2	706.09	25	695.85	708.00	-5.8	16,910	-0.03%
2024/05/22	6	654.66	5	652.60	660.00	1	16,711	0.01%
2024/05/21	6.1	646.35	7	647.57	650.00	-0.9	16,800	-0.01%
2024/05/20	11	646.45	7	651.86	638.00	4	16,830	0.02%
2024/05/17	8	656.01	10	658.20	660.00	-2	16,839	-0.01%
2024/05/16	18	658.73	19	660.11	651.00	-1	16,884	-0.01%
2024/05/15	41	655.56	29	658.35	644.00	12	16,784	0.07%
2024/05/14	17.1	631.26	25	631.92	645.00	-7.9	16,719	-0.05%
2024/05/13	26.4	641.32	25.3	636.50	626.00	1.1	16,823	0.01%
2024/05/10	7	645.14	8.3	642.41	638.00	-1.3	16,855	-0.01%
2024/05/09	36.2	653.34	38	663.84	654.00	-1.8	17,255	-0.01%
2024/05/08	15.4	670.13	12	669.33	663.00	3.4	17,262	0.02%
2024/05/07	27.1	674.15	42	664.48	674.00	-14.9	17,568	-0.08%
2024/05/06	161.4	686.80	42.2	679.65	662.00	119.2	17,471	0.68%	大買/鉅額交易
2024/05/03	30	661.77	23	653.18	662.00	7	17,273	0.04%
2024/05/02	18.3	644.84	16.1	639.26	656.00	2.2	17,248	0.01%
2024/04/30	44.1	653.40	45.1	648.88	654.00	-1	17,183	-0.01%
2024/04/29	16	656.05	15	640.58	626.00	1	17,187	0.01%
2024/04/26	33	655.70	33.3	663.21	642.00	-0.3	17,374	0.00%
2024/04/25	63.2	636.22	62.3	641.17	620.00	0.9	17,079	0.01%
2024/04/24	6	629.00	7.2	630.08	634.00	-1.2	16,953	-0.01%
2024/04/23	10.1	587.12	11	581.30	577.00	-0.9	17,056	-0.01%
2024/04/22	38.1	584.09	52.5	590.45	567.00	-14.4	16,992	-0.08%
2024/04/19	36.2	632.76	37.3	655.52	630.00	-1.2	16,950	-0.01%
2024/04/18	48.6	660.88	24	672.17	680.00	24.6	16,936	0.15%
2024/04/17	34	633.85	32	626.13	638.00	2	16,835	0.01%
2024/04/16	3	601.33	10	606.99	606.00	-7	16,828	-0.04%
2024/04/15	8	629.12	8.1	623.75	616.00	-0.1	16,832	0.00%
2024/04/12	6	612.16	6.7	619.95	628.00	-0.7	16,897	0.00%
2024/04/11	1	582.00	6	580.83	584.00	-5	16,653	-0.03%
2024/04/10	18	572.17	13	574.38	555.00	5	16,608	0.03%
2024/04/09	6	572.68	8	575.63	577.00	-2	16,586	-0.01%
2024/04/08	22	570.59	23	573.96	570.00	-1	16,528	-0.01%
2024/04/03	22	547.55	18	547.61	546.00	4	16,589	0.02%
2024/04/02	9	546.33	11	543.55	533.00	-2	16,497	-0.01%
2024/04/01	8	556.25	35.2	560.90	554.00	-27.2	16,476	-0.16%
2024/03/29	41	544.59	27	543.74	546.00	14	16,382	0.09%
2024/03/28	9	538.44	4.1	537.98	542.00	5	16,272	0.03%
2024/03/27	15.7	534.18	9.2	540.02	534.00	6.5	16,176	0.04%
2024/03/26	18.1	551.94	5	543.80	541.00	13.1	16,093	0.08%
2024/03/25	12.1	591.11	13	585.31	583.00	-0.9	15,929	-0.01%
2024/03/22	10.1	593.48	12.1	583.71	589.00	-2	15,868	-0.01%
2024/03/21	3	583.63	18.1	582.59	585.00	-15.1	15,767	-0.10%
2024/03/20	12.8	571.78	21	569.38	567.00	-8.3	15,677	-0.05%
2024/03/19	51.1	586.45	46.1	608.06	569.00	5	15,465	0.03%
2024/03/18	16	623.94	19	615.05	623.00	-3	15,226	-0.02%
2024/03/15	37	581.81	42.1	578.25	599.00	-5.1	15,013	-0.03%
2024/03/14	25.1	562.22	18.1	572.30	556.00	7	14,674	0.05%
2024/03/13	42.2	644.73	36	633.12	617.00	6.2	14,414	0.04%
2024/03/12	64.1	616.02	56	624.79	643.00	8.1	13,964	0.06%
2024/03/11	54.1	587.17	57	598.39	585.00	-3	13,651	-0.02%
2024/03/08	15.1	587.41	12.3	589.18	574.00	2.8	13,426	0.02%
2024/03/07	31	606.77	41.3	613.61	599.00	-10.3	13,269	-0.08%
2024/03/06	38	616.57	28	601.57	630.00	10	12,946	0.08%
2024/03/05	35	558.54	36	574.78	585.00	-1	12,713	-0.01%
2024/03/04	8	555.50	29	556.59	554.00	-21	12,560	-0.17%
2024/03/01	14.1	540.11	10.5	547.73	539.00	3.7	12,472	0.03%
2024/02/29	6	534.51	15.4	533.18	532.00	-9.4	12,399	-0.08%
2024/02/27	20	506.85	6	510.67	508.00	14	12,167	0.12%
2024/02/26	15	497.23	15	490.60	500.00	0	12,143	0.00%
2024/02/23	9.1	506.85	6	502.48	498.50	3	12,107	0.02%
2024/02/22	31.1	522.03	28.4	527.46	520.00	2.6	12,045	0.02%
2024/02/21	31.3	489.74	30	484.13	495.00	1.2	12,019	0.01%
2024/02/20	25.3	481.35	9	479.22	483.00	16.3	11,975	0.14%
2024/02/19	20.6	494.01	19	496.71	486.00	1.6	11,954	0.01%
2024/02/16	26.1	536.93	33.1	523.44	510.00	-7	12,023	-0.06%
2024/02/15	4	522.76	27.5	533.47	534.00	-23.5	12,017	-0.20%
2024/02/05	39.9	485.80	40	485.92	485.50	-0.1	11,947	0.00%
2024/02/02	23	474.50	22	476.09	478.00	1	11,799	0.01%
2024/02/01	24	446.81	33.1	448.79	457.50	-9	11,601	-0.08%
2024/01/31	15.1	419.96	10.1	424.19	425.50	5	11,272	0.04%
2024/01/30	61	404.03	65	427.85	429.50	-4	11,110	-0.04%
2024/01/29	5	387.60	5	388.60	390.50	0	10,854	0.00%
2024/01/26	14	384.96	12	382.67	386.00	2	10,868	0.02%
2024/01/25	8	388.00	11	390.74	389.50	-3	10,898	-0.03%
2024/01/24	11	385.68	14	384.54	387.50	-3	10,774	-0.03%
2024/01/23	79.1	382.77	36	386.29	386.50	43.1	10,805	0.40%
2024/01/22	10	369.12	15	369.60	380.50	-5	10,603	-0.05%
2024/01/19	0	0.00	3	343.33	346.00	-3	10,366	-0.03%
2024/01/18	8.2	341.05	2	340.25	334.50	6.2	10,347	0.06%
2024/01/17	6	349.08	10	350.15	343.50	-4	10,285	-0.04%
2024/01/16	10	338.10	14	339.51	343.00	-4	10,244	-0.04%
2024/01/15	18	339.58	14	339.07	334.00	4	10,224	0.04%
2024/01/12	18	349.36	21.1	350.98	350.00	-3.1	10,164	-0.03%
2024/01/11	6.2	339.84	12	338.29	346.50	-5.8	9,909	-0.06%
2024/01/10	3	323.00	55.2	320.95	329.00	-52.2	9,844	-0.53%
2024/01/09	27	313.30	28.1	311.39	315.00	-1.1	9,708	-0.01%
2024/01/08	46	308.67	6	306.92	301.50	40	9,633	0.42%
2024/01/05	8	320.31	6	321.75	323.50	2	9,475	0.02%
2024/01/04	16	322.44	3.1	319.07	319.00	12.9	9,564	0.13%
2024/01/03	16	327.91	11	326.36	329.00	5	9,628	0.05%
2024/01/02	5	332.80	5.1	334.52	329.50	-0.1	9,615	0.00%
2023/12/29	18	331.61	104.2	330.68	336.50	-86.2	9,631	-0.89%	大賣/
2023/12/28	11	330.27	0	0.00	318.00	11	9,477	0.12%
2023/12/27	34.2	326.74	14.2	312.43	324.50	20.1	9,478	0.21%
2023/12/26	39	309.50	1	307.50	311.00	38	9,542	0.40%
2023/12/25	0	309.50	1	310.50	309.50	-1	9,822	-0.01%
2023/12/22	8	306.99	4.1	303.18	307.00	4	9,954	0.04%
2023/12/21	1	295.00	3	299.67	301.50	-2	10,189	-0.02%
2023/12/20	6	300.08	3	304.32	299.50	3	10,278	0.03%
2023/12/19	2	302.50	10	301.00	302.50	-8	10,483	-0.08%
2023/12/18	11	299.09	4	302.50	299.50	7	10,603	0.07%
2023/12/15	6	301.33	0	0.00	298.00	6	10,803	0.06%
2023/12/14	1	311.00	4	307.01	306.00	-3	10,986	-0.03%
2023/12/13	2.3	304.01	0	0.00	300.50	2.3	11,067	0.02%
2023/12/12	0	0.00	10	312.00	306.50	-10	11,063	-0.09%
2023/12/11	3	308.17	12	307.63	308.00	-9	11,153	-0.08%
2023/12/08	3	306.17	12.5	304.85	304.50	-9.5	11,191	-0.08%
2023/12/07	16.1	300.95	6	298.25	301.50	10.1	11,204	0.09%
2023/12/06	11.1	297.15	4	296.89	296.50	7.1	11,269	0.06%
2023/12/05	5.4	283.60	2	285.00	286.00	3.4	11,267	0.03%
2023/12/04	9.1	294.13	2	289.50	290.50	7.1	11,225	0.06%
2023/12/01	3	303.18	4	303.63	302.50	-1	11,216	-0.01%
2023/11/30	0	302.00	0	0.00	308.00	0	11,223	0.00%
2023/11/29	2.1	303.55	1	301.08	301.00	1.1	11,179	0.01%
2023/11/28	1.3	300.34	2	300.50	300.50	-0.7	11,199	-0.01%
2023/11/27	13.6	307.00	13	307.68	298.00	0.6	11,295	0.00%
2023/11/24	2	320.50	8	322.13	322.50	-6	11,225	-0.05%
2023/11/22	0	325.50	10	327.35	327.00	-10	11,240	-0.09%
2023/11/21	23	333.56	16	332.38	327.00	7	11,394	0.06%
2023/11/20	21.1	324.99	9	325.33	329.50	12.1	11,601	0.10%
2023/11/17	2	317.00	1	318.00	318.00	1	11,533	0.01%
2023/11/16	13	315.77	10	316.00	316.00	3	11,591	0.03%
2023/11/15	26	333.29	15	326.67	313.50	11	11,587	0.09%
2023/11/14	11	325.73	11	327.23	325.00	0	11,556	0.00%
2023/11/13	1	312.00	1.1	317.65	318.50	-0.1	11,586	0.00%
2023/11/10	7	316.28	6	317.92	314.50	1	11,647	0.01%
2023/11/09	8.1	317.24	9	318.17	316.50	-0.9	11,745	-0.01%
2023/11/08	9	316.17	15	316.03	313.00	-6	11,836	-0.05%
2023/11/07	28	310.21	1	311.00	311.00	27	11,949	0.23%
2023/11/06	33.1	308.15	38.1	310.53	315.00	-5	12,182	-0.04%
2023/11/03	4	299.13	2	301.25	297.00	2	12,505	0.02%
2023/11/02	3	297.99	3	297.17	299.50	0	12,747	0.00%
2023/11/01	8	283.69	18	286.81	285.50	-10	13,055	-0.08%
2023/10/31	14	296.04	19	296.92	283.50	-5	13,293	-0.04%
2023/10/30	11	300.82	2	301.00	298.50	9	13,521	0.07%
2023/10/27	6	299.34	6	299.08	296.50	0	13,680	0.00%
2023/10/26	11.5	306.48	10	305.85	301.50	1.5	13,925	0.01%
2023/10/25	6	316.08	17	317.18	313.00	-11	14,064	-0.08%
2023/10/24	14.5	309.69	46	306.97	318.00	-31.5	14,224	-0.22%
2023/10/23	23	301.24	6	304.33	297.00	17	14,195	0.12%
2023/10/20	38	302.57	13	297.62	308.50	25	14,432	0.17%
2023/10/19	15.8	290.92	1	296.00	299.00	14.8	14,621	0.10%
2023/10/18	3.3	299.70	7	299.71	294.00	-3.7	14,918	-0.02%
2023/10/17	1	331.00	3	323.50	319.50	-2	15,011	-0.01%
2023/10/16	4	326.50	1	325.50	325.50	3	15,049	0.02%
2023/10/13	27.2	337.54	27.1	342.80	337.00	0.1	15,194	0.00%
2023/10/12	26	348.37	30	342.32	342.00	-4	15,286	-0.03%
2023/10/11	33	340.03	37	354.03	336.50	-4	15,413	-0.03%
2023/10/06	12	348.96	20	349.23	348.50	-8	15,690	-0.05%
2023/10/05	37.1	345.38	37.1	346.61	344.00	0	15,923	0.00%
2023/10/04	26.1	343.41	28	336.91	345.00	-1.9	15,976	-0.01%
2023/10/03	21	345.60	20.1	343.86	340.00	0.9	15,965	0.01%
2023/10/02	30.1	346.95	27	345.63	342.50	3.1	16,091	0.02%
2023/09/28	38	335.28	45.1	332.52	341.00	-7.1	16,017	-0.04%
2023/09/27	18.1	315.65	11	315.00	321.00	7.1	15,898	0.04%
2023/09/26	22	314.77	27	313.09	313.50	-5	15,995	-0.03%
2023/09/25	5	297.70	8	299.44	297.00	-3	16,091	-0.02%
2023/09/22	30	289.73	21.1	284.52	297.50	8.9	16,369	0.05%
2023/09/21	36	279.17	36	274.89	280.00	0	16,169	0.00%
2023/09/20	11	285.79	2	286.75	281.00	9	16,119	0.06%
2023/09/19	4	287.63	10	278.65	278.00	-6	16,033	-0.04%
2023/09/18	6.1	301.22	9	302.22	293.50	-2.9	15,942	-0.02%
2023/09/15	27	318.76	27	316.74	320.00	0	15,953	0.00%
2023/09/14	5	316.90	6	316.58	318.00	-1	16,122	-0.01%
2023/09/13	5	301.80	4	303.63	304.00	1	16,333	0.01%
2023/09/12	4	307.13	2	306.00	306.00	2	16,622	0.01%
2023/09/11	8	322.86	3	310.33	311.50	5	16,910	0.03%
2023/09/08	4	343.75	3	341.67	337.00	1	16,934	0.01%
2023/09/07	18	341.39	18	341.86	342.00	0	17,183	0.00%
2023/09/06	8	341.44	8	343.44	343.50	0	17,207	0.00%
2023/09/05	1	324.04	1	328.00	330.50	0	17,309	0.00%
2023/09/04	5	328.50	1	329.00	328.50	4	17,401	0.02%
2023/09/01	21	329.43	23	336.22	329.00	-2	17,523	-0.01%
2023/08/31	21	327.60	20	329.88	334.50	1	17,651	0.01%
2023/08/30	12.1	344.10	12	342.25	335.50	0.1	17,734	0.00%
2023/08/29	9	344.06	8	341.93	335.00	1	17,933	0.01%
2023/08/28	5	350.19	5	341.20	338.50	0	18,015	0.00%
2023/08/25	11	359.95	9	357.94	354.00	2	18,063	0.01%
2023/08/24	4	381.01	10	389.49	387.00	-6	17,950	-0.03%
2023/08/23	4	362.88	4	358.25	356.00	0	17,909	0.00%
2023/08/22	10	362.35	12	357.66	350.50	-2	18,218	-0.01%
2023/08/21	7	351.79	10.2	350.76	353.50	-3.2	18,518	-0.02%
2023/08/18	37	363.86	35	360.00	352.00	2	18,472	0.01%
2023/08/17	4	348.88	6	360.00	363.00	-2	18,342	-0.01%
2023/08/16	24	344.65	20	341.33	350.00	4	18,270	0.02%
2023/08/15	42	341.02	46	339.40	343.50	-4	18,323	-0.02%
2023/08/14	56.1	320.31	55	313.75	319.00	1	18,425	0.01%
2023/08/11	23	318.48	22	316.27	321.00	1	18,409	0.01%
2023/08/10	45	319.47	29	331.75	314.50	16	18,368	0.09%
2023/08/09	15.1	362.81	35.1	356.03	349.00	-20	18,241	-0.11%
2023/08/08	15.1	356.01	12.3	354.60	358.00	2.7	17,976	0.02%
2023/08/07	21.1	351.05	22	349.25	349.50	-0.9	17,883	0.00%
2023/08/04	16	337.12	13	334.38	338.00	3	17,657	0.02%
2023/08/02	25	335.16	2	325.00	315.50	23	17,537	0.13%
2023/08/01	4	320.04	2.1	324.97	328.00	1.9	17,424	0.01%
2023/07/31	39	331.62	30.5	355.01	322.00	8.6	17,773	0.05%
2023/07/28	37.1	351.78	37.2	340.19	352.00	-0.1	17,986	0.00%
2023/07/27	59	346.03	50	352.00	340.00	9	17,903	0.05%
2023/07/26	2.1	340.93	4	346.63	343.50	-1.9	17,910	-0.01%
2023/07/25	43	356.14	53.1	352.21	340.50	-10.1	17,963	-0.06%
2023/07/24	72.4	343.89	58.1	349.96	344.00	14.3	17,926	0.08%
2023/07/21	44	337.39	60	314.33	339.00	-16	17,679	-0.09%
2023/07/20	30.2	307.64	11	304.51	308.50	19.1	17,321	0.11%
2023/07/19	44.1	291.95	64	295.85	291.50	-19.9	17,096	-0.12%
2023/07/18	28	289.45	42	290.62	293.00	-14	17,121	-0.08%
2023/07/17	96	285.51	83.1	287.31	285.00	13	17,009	0.08%
2023/07/14	36	295.90	44	294.56	293.50	-8	16,859	-0.05%
2023/07/13	28.1	301.08	37.2	302.04	288.00	-9	16,774	-0.05%
2023/07/12	32	287.61	9	290.44	287.50	23	16,420	0.14%
2023/07/11	42	281.23	40.2	282.81	283.50	1.9	16,252	0.01%
2023/07/10	62	273.45	52	272.32	273.00	10	16,127	0.06%
2023/07/07	7	270.94	4	271.39	270.00	3	16,187	0.02%
2023/07/06	29.1	273.84	46.3	277.38	273.50	-17.2	16,032	-0.11%
2023/07/05	22.1	280.87	18	281.53	280.50	4.1	15,958	0.03%
2023/07/04	73.3	292.17	86	293.01	292.00	-12.8	15,805	-0.08%
2023/07/03	76.3	288.02	61	289.50	293.00	15.3	15,627	0.10%
2023/06/30	32	264.30	44	261.80	271.00	-12	15,257	-0.08%
2023/06/29	15	245.17	10.1	245.45	246.50	4.9	14,969	0.03%
2023/06/28	27	241.70	26	244.06	241.50	1	15,263	0.01%
2023/06/27	70	236.44	73	244.95	235.00	-3	15,506	-0.02%
2023/06/26	53.1	248.72	54.1	244.66	250.00	-0.9	15,806	-0.01%
2023/06/21	20	249.77	31	251.97	249.50	-11	15,760	-0.07%
2023/06/20	96	252.84	97	252.99	252.00	-1	16,021	-0.01%
2023/06/19	44.1	250.14	41	251.40	254.50	3.1	16,419	0.02%
2023/06/16	29	244.69	21	241.76	247.00	8	16,302	0.05%
2023/06/15	5	232.60	11	230.05	237.00	-6	16,089	-0.04%
2023/06/14	6	221.75	6.2	221.52	224.00	-0.1	15,750	0.00%
2023/06/13	17.1	218.75	11	215.64	219.50	6.1	15,654	0.04%
2023/06/12	3	206.83	3	206.33	205.50	0	15,370	0.00%
2023/06/09	3	210.67	3	209.50	209.50	0	15,293	0.00%
2023/06/08	3.1	203.01	6	201.75	200.50	-2.9	15,073	-0.02%
2023/06/07	11	205.82	5	207.80	208.00	6	14,973	0.04%
2023/06/06	1	204.00	11	202.91	203.50	-10	14,812	-0.07%
2023/06/05	4	197.38	2	202.50	200.00	2	14,614	0.01%
2023/06/02	14.1	205.64	2	205.25	202.00	12.1	14,364	0.08%
2023/06/01	3	202.33	8	203.06	207.00	-5	14,049	-0.04%
2023/05/31	24	201.56	35	198.54	197.50	-11	13,851	-0.08%
2023/05/30	9	202.33	4	202.00	201.50	5	13,707	0.04%
2023/05/29	21	210.66	20.2	208.06	206.00	0.8	13,717	0.01%
2023/05/26	15	203.73	20	205.48	208.00	-5	13,795	-0.04%
2023/05/25	31.3	194.82	39	197.17	197.50	-7.7	13,401	-0.06%
2023/05/24	4	182.75	11	186.14	187.00	-7	12,993	-0.05%
2023/05/23	64	181.97	11	182.64	182.50	53	12,930	0.41%
2023/05/22	6	181.16	7.1	182.11	182.50	-1.1	12,861	-0.01%
2023/05/19	51	182.43	102	183.98	184.00	-51	12,758	-0.40%	大賣/
2023/05/18	22	183.98	19.2	181.95	186.00	2.8	12,576	0.02%
2023/05/17	31.2	177.21	33	178.38	178.00	-1.8	12,319	-0.01%
2023/05/16	17	175.53	22	175.98	175.50	-5	12,170	-0.04%
2023/05/15	74	170.74	78	173.12	171.00	-4	11,977	-0.03%
2023/05/12	48	173.86	35	174.63	177.50	13	11,896	0.11%
2023/05/11	32.2	179.57	20	177.85	174.50	12.2	11,760	0.10%
2023/05/10	81	179.23	80	179.41	178.50	1	11,609	0.01%
2023/05/09	17.1	181.43	22	180.80	183.00	-4.9	11,432	-0.04%
2023/05/08	27.3	181.70	33.3	182.02	181.50	-6	11,312	-0.05%
2023/05/05	39	178.13	35.1	179.09	181.00	3.9	11,073	0.04%
2023/05/04	100	170.06	126	172.45	175.50	-26	10,617	-0.24%	大賣/
2023/05/03	9.1	165.12	205.4	164.52	163.00	-196.3	10,134	-1.94%	大賣/鉅額交易
2023/05/02	51	162.39	341.1	160.48	166.00	-290.1	10,026	-2.89%	大賣/鉅額交易
2023/04/28	32	154.19	37.1	153.99	157.50	-5.1	9,717	-0.05%
2023/04/27	67.3	151.38	57.5	151.96	153.50	9.8	9,459	0.10%
2023/04/26	18	144.39	9	141.11	146.00	9	9,136	0.10%
2023/04/25	32	139.47	32	142.22	141.50	0	9,007	0.00%
2023/04/24	38.5	143.86	27	145.02	144.00	11.5	8,916	0.13%
2023/04/21	63	143.07	43	144.44	143.00	20	8,814	0.23%
2023/04/20	58	147.05	27	148.56	147.50	31	8,651	0.36%
2023/04/19	15	152.63	14	151.36	151.00	1	8,530	0.01%
2023/04/18	44	152.42	40.2	151.58	152.50	3.8	8,516	0.04%
2023/04/17	4	157.00	5	157.40	156.00	-1	8,347	-0.01%
2023/04/14	15	152.17	14	152.93	153.00	1	8,208	0.01%
2023/04/13	9	149.06	14	148.82	149.50	-5	8,043	-0.06%
2023/04/12	15	154.57	16	153.31	154.50	-1	7,957	-0.01%
2023/04/11	1	146.00	51	149.00	149.50	-50	7,732	-0.65%
2023/04/10	30	147.45	84	148.26	148.50	-54	7,604	-0.71%
2023/04/07	3	143.67	1	145.00	144.50	2	7,470	0.03%
2023/04/06	6	141.25	1	142.50	142.00	5	7,388	0.07%
2023/03/31	10	141.20	2.1	140.98	141.00	7.9	7,282	0.11%
2023/03/30	3	142.00	1	145.00	142.00	2	7,269	0.03%
2023/03/29	45.1	143.14	43.2	145.02	142.50	1.9	7,205	0.03%
2023/03/28	94.1	142.13	18	142.19	142.00	76.1	6,912	1.10%
2023/03/27	90.1	148.34	90	143.79	148.50	0.1	6,662	0.00%
2023/03/24	23	139.17	23	139.26	142.50	0	6,298	0.00%
2023/03/23	210	138.84	204	138.15	138.50	6	6,175	0.10%	大買/大賣/
2023/03/22	129	132.32	126.2	132.61	136.50	2.8	5,757	0.05%	大買/大賣/
2023/03/21	21	124.12	31	123.00	126.50	-10	5,149	-0.19%
2023/03/20	122	121.04	128	120.18	119.00	-6	4,971	-0.12%	大買/大賣/
2023/03/17	10	115.50	10.1	116.15	115.50	-0.1	4,812	0.00%
2023/03/16	1.1	116.94	1	115.50	115.00	0.1	4,838	0.00%
2023/03/15	0	0.00	4	113.38	114.50	-4	5,047	-0.08%
2023/03/14	10	110.50	10	111.50	109.50	0	5,272	0.00%
2023/03/10	15	113.37	0	0.00	113.50	15	5,772	0.26%
2023/03/09	4	117.50	3	119.50	117.50	1	5,772	0.02%
2023/03/08	0	0.00	5	118.00	119.00	-5	5,795	-0.09%
2023/03/07	6	118.50	0	0.00	118.00	6	5,778	0.10%
2023/03/06	10	120.00	2.3	119.91	119.50	7.7	5,804	0.13%
2023/03/03	2.1	119.03	6	120.50	118.50	-3.9	5,809	-0.07%
2023/03/02	0	0.00	1	118.00	119.00	-1	5,902	-0.02%
2023/03/01	13	118.38	6	118.58	119.00	7	6,022	0.12%
2023/02/24	26	121.77	37	121.85	120.50	-11	6,042	-0.18%
2023/02/23	0	0.00	0.1	116.00	116.50	-0.1	5,673	0.00%
2023/02/22	7	112.79	2	114.02	115.00	5	5,678	0.09%
2023/02/21	1	114.00	1	114.50	115.00	0	5,652	0.00%
2023/02/20	0	0.00	0.1	114.75	114.50	-0.1	5,686	0.00%
2023/02/17	6.3	115.75	0	0.00	114.50	6.3	5,774	0.11%
2023/02/16	11	118.09	6	117.83	117.50	5	5,924	0.08%
2023/02/14	0	0.00	4	118.00	115.50	-4	5,955	-0.07%
2023/02/13	2	116.00	11	116.77	117.50	-9	5,961	-0.15%
2023/02/10	21	114.83	13.1	116.16	115.50	7.9	5,934	0.13%
2023/02/09	5	115.70	3.1	116.01	116.00	1.9	5,894	0.03%
2023/02/08	4	115.50	1.1	114.05	115.00	3	5,839	0.05%
2023/02/07	2	110.00	2	110.25	110.50	0	5,763	0.00%
2023/02/06	53	111.36	12	110.54	111.50	41	5,778	0.71%
2023/02/03	1	111.50	41	111.76	112.00	-40	5,698	-0.70%
2023/02/02	0	0.00	3	110.17	112.00	-3	5,683	-0.05%
2023/02/01	6.2	105.79	8	107.00	107.50	-1.8	5,661	-0.03%
2023/01/31	5	106.50	0	106.00	106.00	5	5,633	0.09%
2023/01/30	0	109.00	0	0.00	109.50	0	5,610	0.00%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/13	3.1	107.51	3	108.00	107.00	0.1	5,815	0.00%
2023/01/12	0	109.00	0	0.00	109.50	0	5,908	0.00%
2023/01/11	0	109.50	0.1	110.00	110.50	-0.1	5,982	0.00%
2023/01/10	33	109.50	33	108.80	109.50	0	6,087	0.00%
2023/01/09	0	0.00	602	109.46	110.50	-602	6,199	-9.71%	大賣/鉅額交易
2023/01/06	1.1	106.04	600	107.17	107.50	-598.9	6,241	-9.60%	大賣/鉅額交易
2023/01/05	3	109.01	3	109.50	108.50	0	6,307	0.00%
2023/01/04	0.1	112.69	2	112.00	112.00	-1.9	6,428	-0.03%
2022/12/30	2	111.50	2.1	111.55	112.00	-0.1	6,705	0.00%
2022/12/29	7	109.14	7	107.71	110.00	0	6,950	0.00%
2022/12/28	1	109.49	1	110.50	108.50	0	7,231	0.00%
2022/12/27	20	112.75	20	112.00	112.00	0	7,296	0.00%
2022/12/22	0	0.00	1.2	112.49	113.00	-1.2	7,479	-0.02%
2022/12/21	21.1	109.50	20	109.23	109.00	1.1	7,492	0.02%
2022/12/20	3	110.33	4	113.25	111.50	-1	7,465	-0.01%
2022/12/19	5	111.50	1	112.50	112.00	4	7,423	0.05%
2022/12/16	1.1	116.46	0	0.00	115.00	1.1	7,354	0.01%
2022/12/15	2	117.50	2	117.00	116.50	0	7,274	0.00%
2022/12/14	1	115.00	1	115.04	116.00	0	7,307	0.00%
2022/12/13	1	114.49	7	114.36	114.00	-6	7,378	-0.08%
2022/12/12	0	0.00	0.8	114.44	114.50	-0.8	7,364	-0.01%
2022/12/09	3	114.50	13	114.58	115.50	-10	7,331	-0.14%
2022/12/08	17.4	112.98	12	111.67	113.50	5.4	7,301	0.07%
2022/12/07	3.4	114.80	10	114.50	112.50	-6.6	7,291	-0.09%
2022/12/06	73.2	124.24	59.1	127.48	124.00	14.2	7,067	0.20%
2022/12/05	22.2	122.26	34	123.00	127.00	-11.9	6,830	-0.17%
2022/12/02	16	114.87	16	115.59	115.50	0	6,412	0.00%
2022/12/01	6.1	114.25	17	114.59	114.50	-10.9	6,418	-0.17%
2022/11/30	18	112.97	6	113.33	113.00	12	6,380	0.19%
2022/11/29	3	111.17	3	111.83	112.00	0	6,350	0.00%
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/25	4	110.48	4.1	111.23	109.00	-0.1	6,329	0.00%
2022/11/24	9.1	110.60	9	110.61	111.00	0.1	6,331	0.00%
2022/11/23	6	109.25	12	109.13	110.00	-6	6,288	-0.10%
2022/11/22	19.1	107.53	7	107.36	106.00	12.1	6,203	0.19%
2022/11/18	0	103.50	0	0.00	102.00	0	6,164	0.00%
2022/11/17	1	103.00	1	102.50	103.00	0	6,154	0.00%
2022/11/16	1	102.50	2	102.00	102.00	-1	6,146	-0.02%
2022/11/15	5	101.40	14	102.64	102.00	-9	6,109	-0.15%
2022/11/14	6	104.67	23	108.17	104.50	-17	6,180	-0.28%
2022/11/11	21	110.71	7	110.50	110.00	14	6,032	0.23%
2022/11/10	1	107.00	1	107.00	106.00	0	5,932	0.00%
2022/11/09	18	108.25	0	0.00	108.00	18	6,009	0.30%
2022/11/08	3	108.50	3	109.17	106.00	0	6,054	0.00%
2022/11/07	4	107.13	6	107.25	107.50	-2	6,090	-0.03%
2022/11/04	29	105.53	29	106.03	106.00	0	6,176	0.00%
2022/11/03	0	0.00	4	105.75	106.50	-4	6,505	-0.06%
2022/11/02	1	102.50	2	104.00	104.00	-1	6,677	-0.01%
2022/10/31	3	103.00	3	103.00	102.00	0	7,005	0.00%
2022/10/28	6	101.50	10	101.50	101.00	-4	7,098	-0.06%
2022/10/27	1	99.60	2	98.05	99.90	-1	7,025	-0.01%
2022/10/25	5	94.52	3	94.97	94.50	2	7,021	0.03%
2022/10/24	3	97.90	15	97.57	96.30	-12	7,034	-0.17%
2022/10/21	4	96.58	3	96.93	95.40	1	7,232	0.01%
2022/10/20	2	99.00	2	98.25	98.80	0	7,298	0.00%
2022/10/18	1	100.50	1	100.50	101.50	0	7,728	0.00%
2022/10/17	1	99.20	0	0.00	101.50	1	7,676	0.01%
2022/10/14	4	107.13	4	105.25	105.00	0	7,668	0.00%
2022/10/13	8	105.81	7	106.86	103.50	1	7,679	0.01%
2022/10/12	16	104.03	26	104.69	107.00	-10	7,677	-0.13%
2022/10/11	10	105.75	6	105.50	104.00	4	7,667	0.05%
2022/10/07	1	112.50	2.4	113.49	110.50	-1.4	7,651	-0.02%
2022/10/06	26	115.27	8	114.69	116.00	18	7,630	0.24%
2022/10/05	40.2	120.81	47	120.36	119.50	-6.9	7,570	-0.09%
2022/10/04	2.2	111.05	2	112.75	114.00	0.2	7,428	0.00%
2022/10/03	3	108.67	3	109.00	108.00	0	7,618	0.00%
2022/09/30	1	107.50	0	0.00	111.50	1	7,715	0.01%
2022/09/29	1	111.50	16	111.94	108.00	-15	7,874	-0.19%
2022/09/28	1	110.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	4	112.25	8	113.63	116.00	-4	7,948	-0.05%
2022/09/26	3	112.50	3	113.00	111.00	0	8,022	0.00%
2022/09/23	0	0.00	1.1	116.95	115.50	-1.1	8,156	-0.01%
2022/09/22	5	114.99	5	115.50	115.00	0	8,172	0.00%
2022/09/21	7	117.29	7	117.50	116.00	0	8,174	0.00%
2022/09/20	8	115.25	10	115.75	117.00	-2	8,159	-0.02%
2022/09/19	3	113.17	3	114.00	113.50	0	8,142	0.00%
2022/09/16	11	113.45	7	114.07	113.50	4	8,157	0.05%
2022/09/15	5	113.60	5	114.40	113.50	0	8,205	0.00%
2022/09/14	60	113.48	61	110.04	113.50	-1	8,289	-0.01%
2022/09/13	4	114.25	4	112.63	113.00	0	8,435	0.00%
2022/09/12	5	111.70	7	111.57	112.00	-2	8,485	-0.02%
2022/09/08	7	105.79	6	106.75	107.50	1	8,486	0.01%
2022/09/07	3	105.33	5	103.50	105.50	-2	8,494	-0.02%
2022/09/06	301	102.11	20	103.18	102.00	281	8,492	3.31%	大買/鉅額交易
2022/09/05	301	103.60	0	0.00	103.50	301	8,586	3.51%	大買/鉅額交易
2022/09/02	1	106.00	10	106.00	105.50	-9	8,634	-0.10%
2022/09/01	8	105.13	25	104.88	105.50	-17	8,692	-0.20%
2022/08/31	0	0.00	1	108.50	108.50	-1	8,743	-0.01%
2022/08/30	4	107.75	2	108.00	107.50	2	8,780	0.02%
2022/08/26	1	110.50	2	113.00	113.00	-1	8,986	-0.01%
2022/08/25	2	114.50	1	115.50	112.00	1	8,989	0.01%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	6	117.50	117.00	-6	9,174	-0.07%
2022/08/19	3	116.50	1	117.50	117.00	2	9,415	0.02%
2022/08/18	0	0.00	1	119.00	119.50	-1	9,735	-0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	1	122.00	4	119.25	119.00	-3	10,639	-0.03%
2022/08/15	2	120.00	5	119.70	119.50	-3	10,651	-0.03%
2022/08/12	1	116.50	1	116.50	117.50	0	10,695	0.00%
2022/08/11	1	114.00	5	113.50	114.50	-4	10,707	-0.04%
2022/08/10	38	113.61	35	113.30	112.50	3	10,693	0.03%
2022/08/09	15	118.33	18	119.75	119.00	-3	10,339	-0.03%
2022/08/08	2	116.50	4.2	116.00	118.00	-2.2	10,169	-0.02%
2022/08/05	4.1	112.00	2	111.50	112.50	2.1	10,008	0.02%
2022/08/04	4.3	112.07	6.1	112.28	113.00	-1.8	9,857	-0.02%
2022/08/03	5.1	114.99	5	114.50	115.00	0	9,804	0.00%
2022/08/02	65.1	115.01	0	0.00	115.00	65.1	9,884	0.66%
2022/08/01	49	115.65	113.2	117.42	115.50	-64.1	9,904	-0.65%	大賣/
2022/07/29	5.1	117.50	5	118.40	118.00	0.1	9,828	0.00%
2022/07/28	29	117.05	28	117.11	117.00	1	9,825	0.01%
2022/07/27	22	114.72	23	114.22	116.00	-1	9,627	-0.01%
2022/07/26	7	112.50	7	112.93	114.00	0	9,545	0.00%
2022/07/25	29	108.71	18	111.00	112.50	11	9,366	0.12%
2022/07/22	32	104.23	35	104.46	104.50	-3	9,081	-0.03%
2022/07/21	2	103.25	5	104.30	105.50	-3	9,142	-0.03%
2022/07/20	6.1	106.73	4	107.38	105.00	2.1	9,118	0.02%
2022/07/19	25	105.10	24	103.19	105.00	1	9,191	0.01%
2022/07/18	53	102.00	53	102.20	104.00	0	9,222	0.00%
2022/07/15	3	100.50	5	101.10	101.00	-2	9,329	-0.02%
2022/07/14	397	99.83	7	100.06	101.00	390	9,371	4.16%	大買/鉅額交易
2022/07/13	8	98.11	9	98.33	96.80	-1	9,530	-0.01%
2022/07/12	8	96.84	4	95.90	96.00	4	9,385	0.04%
2022/07/11	2,046	98.52	11	98.30	98.40	2,035	9,361	21.74%	大買/鉅額交易
2022/07/08	108	93.45	3	95.77	96.10	105	9,174	1.14%	大買/鉅額交易
2022/07/07	45	83.39	34.1	82.18	87.40	10.9	9,072	0.12%
2022/07/06	20	83.57	3	83.50	82.60	17	8,964	0.19%
2022/07/05	1.1	84.21	1	85.50	87.20	0.1	9,052	0.00%
2022/07/04	2	85.70	2	86.40	85.30	0	9,143	0.00%
2022/07/01	3.3	90.73	3	88.93	86.90	0.3	9,169	0.00%
2022/06/30	4	94.18	6	93.82	93.10	-2	9,079	-0.02%
2022/06/29	2	96.95	4	96.63	97.10	-2	9,182	-0.02%
2022/06/28	6	99.23	3	99.33	98.60	3	9,461	0.03%
2022/06/27	7	99.41	13	98.15	99.90	-6	10,427	-0.06%
2022/06/24	6	95.15	0	0.00	95.40	6	10,640	0.06%
2022/06/23	1	94.60	2	93.80	93.90	-1	10,989	-0.01%
2022/06/22	2	94.85	6	94.20	92.60	-4	11,371	-0.04%
2022/06/21	6	96.00	9	96.03	98.10	-3	11,436	-0.03%
2022/06/20	10	99.74	9	100.00	98.00	1	11,817	0.01%
2022/06/17	2	103.00	2	103.75	103.00	0	12,397	0.00%
2022/06/16	2	106.50	1	109.00	103.50	1	12,956	0.01%
2022/06/15	2	108.25	1	108.00	106.00	1	13,337	0.01%
2022/06/14	8	107.56	8	107.25	108.00	0	13,563	0.00%
2022/06/13	5	103.70	3	102.67	106.00	2	13,810	0.01%
2022/06/10	5	104.30	3	105.00	105.00	2	14,157	0.01%
2022/06/09	2.2	104.80	2	105.00	105.00	0.2	14,408	0.00%
2022/06/08	2	107.00	1	108.00	107.50	1	14,810	0.01%
2022/06/07	9.1	106.79	6	106.42	108.00	3.1	15,523	0.02%
2022/06/06	1.1	111.91	1	112.50	111.00	0.1	15,767	0.00%
2022/06/02	1	113.50	1	113.50	112.00	0	16,055	0.00%
2022/06/01	67	112.25	4	112.38	112.50	63	16,225	0.39%
2022/05/31	4.1	113.37	40	114.36	113.00	-36	16,439	-0.22%
2022/05/30	108.1	114.05	136	114.41	114.50	-28	16,554	-0.17%	大買/大賣/
2022/05/27	9	116.50	4	116.63	113.50	5	16,680	0.03%
2022/05/26	141	116.56	141.3	118.11	117.00	-0.3	16,551	0.00%	大買/大賣/
2022/05/25	26	117.12	33	117.00	118.00	-7	16,330	-0.04%
2022/05/24	187	115.59	187	115.26	109.00	0	16,110	0.00%	大買/大賣/
2022/05/23	5	111.70	8	111.88	112.00	-3	16,307	-0.02%
2022/05/20	8	112.00	2	110.00	109.50	6	16,605	0.04%
2022/05/19	2	108.00	2	108.50	111.00	0	16,725	0.00%
2022/05/18	2	108.75	2	109.00	109.00	0	17,036	0.00%
2022/05/16	2	105.25	2	104.50	104.50	0	17,465	0.00%
2022/05/13	2	104.50	2	105.00	105.00	0	17,601	0.00%
2022/05/12	1.1	102.00	1	103.00	102.00	0.1	17,747	0.00%
2022/05/11	3	104.83	2	104.25	103.50	1	18,072	0.01%
2022/05/10	2	104.00	1	106.50	105.50	1	18,149	0.01%
2022/05/09	0.1	101.50	0	0.00	101.00	0.1	18,376	0.00%
2022/05/06	1	104.50	2	105.00	105.50	-1	18,654	-0.01%
2022/05/05	0	0.00	1	108.50	108.00	-1	18,938	-0.01%
2022/04/29	3	106.17	3	105.17	104.50	0	19,729	0.00%
2022/04/28	80.2	103.22	0	0.00	103.50	80.2	20,507	0.39%
2022/04/27	5	100.20	3	102.33	104.00	2	21,072	0.01%
2022/04/26	2	105.25	1	103.00	103.00	1	21,428	0.00%
2022/04/25	7.5	104.66	15.1	104.94	105.00	-7.6	21,669	-0.04%
2022/04/22	12.1	108.80	92	110.88	107.00	-79.9	21,647	-0.37%
2022/04/21	13	111.58	15	111.70	113.50	-2	21,616	-0.01%
2022/04/20	7	108.36	5	107.70	107.50	2	21,379	0.01%
2022/04/19	43	109.03	57	107.56	106.00	-14	21,257	-0.07%
2022/04/18	1	104.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	5	105.50	0	0.00	104.50	5	20,972	0.02%
2022/04/14	14	108.43	3	108.17	108.00	11	20,931	0.05%
2022/04/13	2	105.50	1	106.00	105.50	1	20,946	0.00%
2022/04/12	14	106.14	17	106.21	105.50	-3	20,977	-0.01%
2022/04/11	30	106.92	26.1	107.20	106.50	3.9	20,947	0.02%
2022/04/08	12	112.08	14.2	111.89	112.00	-2.2	20,789	-0.01%
2022/04/07	18.4	113.55	16	114.09	111.00	2.4	20,651	0.01%
2022/04/06	5	114.50	4.3	114.94	113.00	0.8	20,526	0.00%
2022/04/01	23	114.43	1,485	114.23	114.50	-1,462	20,440	-7.15%	大賣/鉅額交易
2022/03/31	18	118.86	19.2	118.50	116.50	-1.2	20,269	-0.01%
2022/03/30	129.6	121.91	121.2	122.31	117.00	8.4	19,995	0.04%	大買/大賣/
2022/03/29	11	119.05	11	119.27	116.50	0	19,004	0.00%
2022/03/28	41	116.72	39	117.36	119.00	2	18,706	0.01%
2022/03/25	53	113.52	67	113.07	117.00	-14	18,350	-0.08%
2022/03/24	7	112.21	6.1	112.50	111.50	0.9	17,934	0.01%
2022/03/23	66.1	117.70	59	118.01	115.00	7.1	17,788	0.04%
2022/03/22	780.2	116.26	779	115.72	118.00	1.2	17,269	0.01%	大買/大賣/
2022/03/21	194.1	111.83	185.1	111.54	112.50	9.1	16,587	0.05%	大買/大賣/
2022/03/18	48.1	108.74	44	109.08	110.00	4.1	15,987	0.03%
2022/03/17	2	106.25	2	106.00	106.50	0	15,551	0.00%
2022/03/16	120	107.63	120	105.26	106.00	0	15,400	0.00%	大買/大賣/
2022/03/15	93	111.91	96	112.05	106.00	-3	15,788	-0.02%
2022/03/14	110	120.68	114	121.67	117.00	-4	15,461	-0.03%	大買/大賣/
2022/03/11	69	121.38	65.2	121.61	122.50	3.8	15,218	0.02%
2022/03/10	373.1	119.72	376.1	119.98	119.50	-3	14,819	-0.02%	大買/大賣/
2022/03/09	194.2	110.85	205	114.85	116.00	-10.8	14,134	-0.08%	大買/大賣/
2022/03/08	657	109.44	653	105.99	105.50	4	13,742	0.03%	大買/大賣/
2022/03/07	17	108.18	18	107.67	105.50	-1	13,508	-0.01%
2022/03/04	127	115.74	123.2	114.87	113.00	3.8	13,440	0.03%	大買/大賣/
2022/03/03	10	112.35	24	110.06	112.00	-14	13,288	-0.11%
2022/03/02	14	109.04	13	109.27	108.50	1	13,178	0.01%
2022/03/01	27	111.87	15	111.27	111.00	12	13,077	0.09%
2022/02/25	8	113.06	6	111.50	110.00	2	13,177	0.02%
2022/02/24	33.1	113.17	36	113.00	113.00	-2.9	13,279	-0.02%
2022/02/23	518	116.58	519	115.17	114.50	-1	13,465	-0.01%	大買/大賣/
2022/02/22	299	111.87	301	110.54	110.00	-2	13,330	-0.02%	大買/大賣/
2022/02/21	4	112.50	11	110.09	110.00	-7	13,121	-0.05%
2022/02/18	29.1	112.16	32	111.89	114.00	-2.9	12,934	-0.02%
2022/02/17	3	107.17	2	111.24	112.50	1	12,625	0.01%
2022/02/16	9	103.44	6	104.00	103.00	3	12,365	0.02%
2022/02/15	1.2	106.09	2	103.75	103.00	-0.8	12,811	-0.01%
2022/02/14	0	0.00	1	106.50	105.50	-1	13,044	-0.01%
2022/02/11	330.3	106.46	329	106.85	106.00	1.3	13,289	0.01%	大買/大賣/
2022/02/10	120	104.72	122	104.33	104.00	-2	13,683	-0.01%	大買/大賣/
2022/02/09	35	104.26	28	103.93	106.00	7	13,551	0.05%
2022/02/08	15	100.85	23	95.83	101.50	-8	13,291	-0.06%
2022/02/07	14	93.51	3	92.60	95.40	11	12,990	0.08%
2022/01/26	18	92.01	32	91.88	92.80	-14	12,748	-0.11%
2022/01/25	29	94.57	29	94.23	92.30	0	12,853	0.00%
2022/01/24	35	97.71	38.1	97.77	95.00	-3.1	12,721	-0.02%
2022/01/21	40.1	99.25	25	100.09	99.20	15.1	12,384	0.12%
2022/01/20	107	97.84	98	95.69	98.00	9	11,863	0.08%	大買/
2022/01/19	23	93.42	26	94.82	95.70	-3	11,540	-0.03%
2022/01/18	9	90.59	7	91.39	91.20	2	11,474	0.02%
2022/01/17	3	87.80	6	87.12	89.20	-3	11,991	-0.03%
2022/01/14	3	82.97	3	83.50	83.90	0	13,041	0.00%
2022/01/13	1	86.30	0	0.00	86.10	1	13,178	0.01%
2022/01/12	0	86.70	0	0.00	87.00	0	13,220	0.00%
2022/01/10	0	0.00	1	87.20	87.40	-1	13,273	-0.01%
2022/01/07	4	86.68	0	0.00	86.30	4	13,285	0.03%
2022/01/06	2	87.90	0	0.00	89.50	2	13,263	0.02%
2022/01/05	0	0.00	2	89.50	90.20	-2	13,306	-0.02%
2022/01/04	1	88.70	0.2	89.50	88.80	0.8	13,290	0.01%
2022/01/03	2	89.85	4	89.48	89.00	-2	13,260	-0.02%
2021/12/30	0	88.60	1	88.40	88.20	-1	13,268	-0.01%
2021/12/29	2	88.09	4	88.55	88.70	-2	13,371	-0.01%
2021/12/28	1	88.40	4	88.13	87.70	-3	13,504	-0.02%
2021/12/27	0	87.60	0	0.00	87.50	0	13,660	0.00%
2021/12/24	0.5	88.58	2	88.20	87.70	-1.5	13,957	-0.01%
2021/12/23	0	87.40	0	0.00	87.00	0	14,098	0.00%
2021/12/22	0	86.20	0	0.00	87.10	0	14,289	0.00%
2021/12/20	3	85.60	1	85.10	85.10	2	15,089	0.01%
2021/12/17	2.3	87.21	0	0.00	86.90	2.3	15,701	0.01%
2021/12/16	1.7	87.95	1.3	89.22	89.20	0.4	16,278	0.00%
2021/12/15	6	86.88	6	86.90	86.70	0	16,645	0.00%
2021/12/14	1.2	87.65	0	0.00	87.00	1.2	16,959	0.01%
2021/12/13	1.1	87.47	3	88.57	89.10	-1.9	17,018	-0.01%
2021/12/10	6	88.47	12	87.84	87.80	-6	16,987	-0.04%
2021/12/09	555	92.53	561	90.55	88.70	-6	16,870	-0.04%	大買/大賣/
2021/12/08	4	89.30	1	89.20	89.30	3	16,151	0.02%
2021/12/07	0	87.90	1	87.70	87.60	-1	16,191	-0.01%
2021/12/06	13	88.41	13	89.15	89.20	0	16,177	0.00%
2021/12/03	121	88.11	126	87.70	87.70	-5	16,217	-0.03%	大買/大賣/
2021/12/02	3	86.30	14	87.42	86.00	-11	16,447	-0.07%
2021/12/01	5	88.58	206	88.03	88.50	-201	16,551	-1.21%	大賣/鉅額交易
2021/11/30	21	88.49	19	87.98	88.40	2	16,673	0.01%
2021/11/29	0.5	86.60	3	86.53	86.50	-2.5	16,724	-0.01%
2021/11/26	3	84.70	2	85.25	85.40	1	16,819	0.01%
2021/11/25	3	85.97	3	86.30	85.80	0	16,717	0.00%
2021/11/24	6	88.88	8	88.25	87.30	-2	16,584	-0.01%
2021/11/23	426	89.39	435	88.50	89.50	-9	16,358	-0.06%	大買/大賣/
2021/11/22	41	89.22	31	88.87	88.40	10	15,994	0.06%
2021/11/19	575	87.52	374	87.76	87.60	201	15,509	1.30%	大買/大賣/鉅額交易
2021/11/18	18	83.50	6	84.32	83.50	12	15,085	0.08%
2021/11/17	3	81.80	2	82.55	82.50	1	14,939	0.01%
2021/11/16	2	81.80	5	81.58	82.00	-3	14,907	-0.02%
2021/11/15	8	81.35	2	81.00	81.20	6	14,880	0.04%
2021/11/12	22	84.10	16	82.12	81.50	6	14,743	0.04%
2021/11/11	5	89.18	11	89.04	89.40	-6	14,245	-0.04%
2021/11/10	83	87.78	83	87.08	88.40	0	14,017	0.00%
2021/11/09	224.5	87.34	231	87.32	87.50	-6.5	13,647	-0.05%	大買/大賣/
2021/11/08	0	0.00	1	80.30	80.40	-1	12,955	-0.01%
2021/11/05	2	79.45	1	79.60	80.90	1	13,030	0.01%
2021/11/04	2	80.25	1	80.80	80.10	1	13,254	0.01%
2021/11/03	3	80.20	4	80.95	81.30	-1	13,560	-0.01%
2021/11/02	50	83.09	49	82.61	80.20	1	13,624	0.01%
2021/11/01	2	82.30	1	82.20	82.20	1	13,410	0.01%
2021/10/28	8	81.86	3	82.77	81.00	5	13,297	0.04%
2021/10/27	5	80.62	9	80.42	82.10	-4	13,022	-0.03%
2021/10/26	0	0.00	5	81.72	82.10	-5	12,753	-0.04%
2021/10/25	25	84.77	22	83.86	84.30	3	12,388	0.02%
2021/10/22	9	81.18	29.1	83.49	85.00	-20.1	11,636	-0.17%
2021/10/21	10	77.17	7	78.10	77.30	3	10,514	0.03%
2021/10/20	4	75.15	8	75.59	75.50	-4	10,320	-0.04%
2021/10/19	2	75.40	0	0.00	75.60	2	10,344	0.02%
2021/10/18	1	73.30	3	73.20	73.10	-2	10,344	-0.02%
2021/10/15	0	0.00	1	73.00	72.90	-1	10,439	-0.01%
2021/10/13	3	72.73	3	71.77	71.80	0	10,700	0.00%
2021/10/12	4.1	73.94	3	75.23	73.00	1.1	10,765	0.01%
2021/10/08	9	75.97	11	76.01	75.90	-2	10,816	-0.02%
2021/10/07	2	75.95	2	76.45	76.50	0	10,886	0.00%
2021/10/06	8	74.18	1	76.20	73.80	7	11,078	0.06%
2021/10/05	2	74.15	2	75.15	75.60	0	11,232	0.00%
2021/10/04	5	74.26	15	74.97	73.60	-10	11,267	-0.09%
2021/10/01	4	74.80	5	74.70	73.60	-1	11,609	-0.01%
2021/09/30	16	79.11	8	78.44	79.20	8	11,868	0.07%
2021/09/29	4	79.48	16.2	78.45	79.00	-12.2	11,895	-0.10%
2021/09/28	8	80.55	19	82.17	79.80	-11	11,976	-0.09%
2021/09/27	20	84.44	15	84.11	84.30	5	11,730	0.04%
2021/09/24	129	83.81	140	84.62	83.70	-11	11,591	-0.09%	大買/大賣/
2021/09/23	44	81.94	46	81.51	83.30	-2	11,156	-0.02%
2021/09/22	33	79.05	30	79.39	79.80	3	10,860	0.03%
2021/09/17	7.1	76.82	18	77.87	78.80	-10.9	10,794	-0.10%
2021/09/16	11	76.19	10	76.13	76.30	1	10,785	0.01%
2021/09/15	1.1	74.37	0	0.00	73.90	1.1	11,133	0.01%
2021/09/14	0	0.00	6	74.88	74.70	-6	11,581	-0.05%
2021/09/13	2	74.45	2	75.70	74.30	0	12,616	0.00%
2021/09/10	1	74.90	0	0.00	75.30	1	13,771	0.01%
2021/09/08	8	74.98	9	74.70	73.50	-1	14,454	-0.01%
2021/09/07	16	76.96	12	76.54	76.60	4	14,388	0.03%
2021/09/06	2	76.75	18	76.80	76.40	-16	14,153	-0.11%
2021/09/03	7	75.71	5	75.88	75.30	2	14,045	0.01%
2021/09/02	10	74.03	16	74.56	74.90	-6	14,085	-0.04%
2021/09/01	127	71.96	128	72.57	73.10	-1	14,587	-0.01%	大買/大賣/
2021/08/31	0	0.00	1	69.40	69.50	-1	15,460	-0.01%
2021/08/30	5	68.92	2	69.10	69.70	3	15,755	0.02%
2021/08/27	2	69.20	0	0.00	69.00	2	15,842	0.01%
2021/08/26	2	69.90	2	69.95	69.80	0	15,894	0.00%
2021/08/25	2	70.35	2	70.50	70.50	0	16,004	0.00%
2021/08/24	5	70.20	4	69.55	69.80	1	16,100	0.01%
2021/08/23	3	72.00	1	72.40	72.40	2	16,291	0.01%
2021/08/20	0	0.00	6	71.08	70.90	-6	16,409	-0.04%
2021/08/19	6	70.27	7	71.26	69.80	-1	16,604	-0.01%
2021/08/18	4	67.48	5	69.38	70.70	-1	16,603	-0.01%
2021/08/17	8	68.00	0	0.00	67.80	8	16,693	0.05%
2021/08/16	8	69.16	1	69.50	69.50	7	16,721	0.04%
2021/08/13	3	71.30	2	71.75	71.00	1	16,674	0.01%
2021/08/12	4	72.75	0	0.00	72.50	4	16,647	0.02%
2021/08/11	0	0.00	2	72.85	72.30	-2	16,658	-0.01%
2021/08/10	9	74.51	9	73.09	73.00	0	16,637	0.00%
2021/08/09	12	77.86	2	76.00	76.80	10	16,444	0.06%
2021/08/06	0	0.00	5	77.94	79.40	-5	16,208	-0.03%
2021/08/05	3	76.40	4	76.90	76.80	-1	16,215	-0.01%
2021/08/04	3	78.20	13	78.42	77.80	-10	16,376	-0.06%
2021/08/03	10	76.93	14	76.80	77.70	-4	16,493	-0.02%
2021/08/02	4	74.18	0	0.00	75.00	4	16,477	0.02%
2021/07/30	2	74.20	2	74.15	75.20	0	16,684	0.00%
2021/07/29	4	74.80	1	74.30	74.90	3	16,839	0.02%
2021/07/28	1	71.80	5	71.80	74.80	-4	17,040	-0.02%
2021/07/27	3	75.00	1	75.00	75.10	2	17,077	0.01%
2021/07/26	2	75.60	3	75.70	75.60	-1	17,193	-0.01%
2021/07/23	1	74.70	1	74.80	74.80	0	17,292	0.00%
2021/07/22	1	75.10	4	75.43	75.00	-3	17,352	-0.02%
2021/07/21	3	75.63	3	76.30	74.60	0	17,580	0.00%
2021/07/20	17	75.28	6	75.70	75.30	11	17,663	0.06%
2021/07/19	7	78.00	33.1	78.13	77.70	-26.1	17,492	-0.15%
2021/07/16	4	79.20	7	79.67	79.30	-3	17,445	-0.02%
2021/07/15	4	79.28	5	78.90	79.10	-1	17,289	-0.01%
2021/07/14	3	80.20	7	80.06	80.50	-4	17,237	-0.02%
2021/07/13	27	79.99	22	80.26	79.80	5	17,153	0.03%
2021/07/12	16	78.79	7	78.49	79.00	9	16,887	0.05%
2021/07/09	16	80.98	16	81.09	80.40	0	16,634	0.00%
2021/07/08	94.1	83.72	76	83.54	82.70	18.1	16,545	0.11%
2021/07/07	54	81.33	28	81.31	82.10	26	16,131	0.16%
2021/07/06	8	78.13	2	77.95	77.60	6	15,659	0.04%
2021/07/05	7	79.44	7	81.33	79.00	0	15,786	0.00%
2021/07/02	8	78.45	75	78.53	78.70	-67	15,915	-0.42%
2021/07/01	6	80.30	24	80.73	79.50	-18	15,787	-0.11%
2021/06/30	20	80.11	6	80.93	80.70	14	15,668	0.09%
2021/06/29	29	81.02	47	81.38	81.00	-18	15,594	-0.12%
2021/06/28	42	80.96	51	80.99	81.10	-9	15,419	-0.06%
2021/06/25	22	81.10	14	81.56	80.70	8	15,092	0.05%
2021/06/24	88	83.27	14.2	84.14	82.30	73.8	14,843	0.50%
2021/06/23	19	82.28	13	82.98	82.00	6	14,480	0.04%
2021/06/22	76	84.08	53	83.26	82.00	23	14,077	0.16%
2021/06/21	35	79.94	45	80.11	82.00	-10	13,136	-0.08%
2021/06/18	14	75.44	33	75.24	77.20	-19	12,122	-0.16%
2021/06/17	0	0.00	1	70.30	70.70	-1	11,358	-0.01%
2021/06/16	1	71.20	4	69.70	69.90	-3	11,289	-0.03%
2021/06/15	2	71.15	4	70.00	70.90	-2	11,253	-0.02%
2021/06/11	2	71.40	1	70.80	70.30	1	11,191	0.01%
2021/06/10	8	70.71	6	71.02	71.60	2	11,122	0.02%
2021/06/09	34	72.67	6	72.00	71.10	28	10,849	0.26%
2021/06/08	27	75.07	45	75.85	75.20	-18	10,195	-0.18%
2021/06/07	2	72.10	3	72.67	72.00	-1	9,144	-0.01%
2021/06/04	5	71.38	2	72.40	70.30	3	8,890	0.03%
2021/06/02	0	0.00	4	71.48	71.60	-4	8,812	-0.05%
2021/06/01	7	72.33	2	73.60	72.40	5	8,693	0.06%
2021/05/31	9	72.53	21	73.50	73.40	-12	8,592	-0.14%
2021/05/28	10	71.90	7	71.96	71.60	3	8,360	0.04%
2021/05/27	1	70.20	4	70.80	70.30	-3	8,232	-0.04%
2021/05/26	1	68.40	1	68.00	68.60	0	8,139	0.00%
2021/05/25	4	67.78	1	69.00	68.00	3	8,104	0.04%
2021/05/24	0	0.00	2	66.50	66.70	-2	7,970	-0.03%
2021/05/21	0	0.00	2	63.85	64.90	-2	7,908	-0.03%
2021/05/20	0	0.00	1	61.50	60.90	-1	7,816	-0.01%
2021/05/19	6	60.70	5	61.98	62.20	1	7,825	0.01%
2021/05/18	1	59.70	1	61.20	61.70	0	7,774	0.00%
2021/05/17	1	55.70	2	57.00	57.00	-1	7,724	-0.01%
2021/05/14	2	60.95	1	61.40	60.30	1	7,623	0.01%
2021/05/13	2	54.15	6	55.92	58.30	-4	7,523	-0.05%
2021/05/12	7	59.69	7	61.10	57.60	0	7,390	0.00%
2021/05/11	3	64.83	3	63.30	63.80	0	7,200	0.00%
2021/05/10	2	69.10	46	69.50	69.20	-44	7,016	-0.63%
2021/05/07	17	70.67	16	71.03	69.90	1	6,945	0.01%
2021/05/06	6	69.60	3	69.50	69.30	3	6,817	0.04%
2021/05/05	12	69.87	15	70.09	69.20	-3	6,649	-0.05%
2021/05/04	10	65.96	10.2	66.07	67.60	-0.2	6,458	0.00%
2021/05/03	9	69.84	13	71.35	68.10	-4	6,366	-0.06%
2021/04/29	2.2	70.72	2	71.50	71.20	0.2	6,258	0.00%
2021/04/28	4	70.88	12	71.31	71.70	-8	6,246	-0.13%
2021/04/27	50	70.96	36	71.43	70.50	14	6,318	0.22%
2021/04/26	0	0.00	26	69.56	69.60	-26	6,166	-0.42%
2021/04/23	9	66.81	0	0.00	66.60	9	6,249	0.14%
2021/04/22	6	68.28	0	0.00	66.60	6	6,534	0.09%
2021/04/21	0	0.00	0.1	69.13	69.10	-0.1	7,234	0.00%
2021/04/20	11	69.24	24	69.53	69.90	-13	7,608	-0.17%
2021/04/19	10	68.70	0	0.00	69.20	10	7,852	0.13%
2021/04/16	1	67.90	2	68.10	68.40	-1	7,881	-0.01%
2021/04/15	0	0.00	7	68.39	68.30	-7	8,132	-0.09%
2021/04/14	6	68.28	0	0.00	67.80	6	8,175	0.07%
2021/04/13	2	69.50	11	69.77	69.10	-9	8,190	-0.11%
2021/04/12	29	69.09	4	68.60	68.70	25	8,233	0.30%
2021/04/09	28	71.29	8	71.93	69.50	20	8,411	0.24%
2021/04/08	25	71.58	27	71.91	72.40	-2	8,130	-0.02%
2021/04/07	8	68.55	29	68.77	68.90	-21	7,746	-0.27%
2021/04/01	24	67.75	26	68.40	67.40	-2	7,628	-0.03%
2021/03/31	14	66.95	1	67.80	68.20	13	7,490	0.17%
2021/03/30	2	66.80	5	66.80	66.70	-3	7,394	-0.04%
2021/03/29	18	67.21	0	0.00	66.50	18	7,363	0.24%
2021/03/26	1	67.60	2	67.90	67.20	-1	7,317	-0.01%
2021/03/25	0	0.00	1	67.10	67.20	-1	7,256	-0.01%
2021/03/24	2	66.75	3	67.10	66.20	-1	7,234	-0.01%
2021/03/23	2	67.20	5	67.32	67.80	-3	7,203	-0.04%
2021/03/22	0	0.00	1	65.60	65.50	-1	7,134	-0.01%
2021/03/18	0	0.00	11	64.82	65.20	-11	7,232	-0.15%
2021/03/17	1	64.60	1	64.40	64.40	0	7,289	0.00%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	10	63.50	0	0.00	63.60	10	7,609	0.13%
2021/03/12	151	64.52	151	63.73	64.20	0	7,722	0.00%	大買/大賣/
2021/03/11	0	0.00	5	62.30	63.00	-5	7,805	-0.06%
2021/03/09	2	61.50	0	0.00	61.40	2	7,927	0.03%
2021/03/05	2	64.00	0	0.00	63.70	2	8,172	0.02%
2021/03/04	3	64.60	1	65.10	64.50	2	8,237	0.02%
2021/03/03	1	65.50	0	0.00	65.50	1	8,315	0.01%
2021/03/02	3	66.03	1	66.00	65.60	2	8,419	0.02%
2021/02/26	6	67.64	8	67.78	66.40	-2	8,549	-0.02%
2021/02/25	2	67.50	3	67.57	66.90	-1	8,558	-0.01%
2021/02/24	3	67.43	0	0.00	66.80	3	8,717	0.03%
2021/02/22	5	68.18	0	0.00	68.70	5	9,584	0.05%
2021/02/19	5	68.34	2	68.90	68.30	3	9,872	0.03%
2021/02/18	1	67.40	1	67.00	67.60	0	10,254	0.00%
2021/02/17	0	0.00	4	67.05	66.90	-4	10,855	-0.04%
2021/02/05	3	64.53	0	0.00	64.40	3	11,866	0.03%
2021/02/04	10	64.84	16	64.30	64.30	-6	12,974	-0.05%
2021/02/03	13	65.97	3	65.40	65.40	10	13,374	0.07%
2021/02/02	0	66.20	3	65.77	65.90	-3	13,777	-0.02%
2021/02/01	0	65.22	0	0.00	65.20	0	14,253	0.00%
2021/01/29	2	65.85	6	66.92	65.90	-4	14,457	-0.03%
2021/01/28	8	66.36	1	66.20	66.10	7	14,525	0.05%
2021/01/26	2	69.15	3	69.20	68.30	-1	14,520	-0.01%
2021/01/25	3	69.53	5	70.02	69.60	-2	14,546	-0.01%
2021/01/22	0	0.00	1	69.90	70.20	-1	14,602	-0.01%
2021/01/21	6	69.48	1	70.30	69.30	5	14,671	0.03%
2021/01/20	4	71.03	7	70.33	68.20	-3	14,673	-0.02%
2021/01/19	2	74.05	3	73.50	72.90	-1	14,604	-0.01%
2021/01/18	28	73.81	4	74.33	73.50	24	14,768	0.16%
2021/01/15	14	75.07	14	74.41	74.70	0	14,622	0.00%
2021/01/14	83	74.15	111	74.79	75.50	-28	14,387	-0.19%	大賣/
2021/01/13	34	70.83	28	70.51	71.00	6	13,677	0.04%
2021/01/12	9	68.30	10	68.68	68.10	-1	13,374	-0.01%
2021/01/11	5	66.84	0	0.00	67.00	5	13,214	0.04%
2021/01/08	7	67.71	12	67.40	67.90	-5	13,389	-0.04%
2021/01/07	3	65.40	3	65.37	65.40	0	13,648	0.00%
2021/01/06	0	0.00	2	64.65	64.30	-2	14,153	-0.01%
2021/01/05	6	65.75	0	0.00	65.70	6	14,123	0.04%
2021/01/04	4	64.58	4	66.48	67.50	0	14,245	0.00%
2020/12/31	21	66.19	1	66.10	66.10	20	14,178	0.14%
2020/12/30	3	66.77	0	0.00	66.50	3	14,273	0.02%
2020/12/25	2	67.80	0	0.00	67.60	2	14,938	0.01%
2020/12/24	0	0.00	2	68.50	68.60	-2	15,244	-0.01%
2020/12/22	3	67.43	1	66.70	66.10	2	16,127	0.01%
2020/12/21	4	66.70	3	66.50	66.70	1	16,746	0.01%
2020/12/18	0	0.00	1	67.60	67.40	-1	17,535	-0.01%
2020/12/16	6	67.32	0	0.00	67.10	6	18,054	0.03%
2020/12/15	1	68.00	4	67.95	67.10	-3	18,176	-0.02%
2020/12/14	2	69.00	1	68.60	69.40	1	18,524	0.01%
2020/12/11	1	68.80	1	70.20	69.00	0	18,674	0.00%
2020/12/10	13.1	68.82	7	69.09	69.00	6.1	18,797	0.03%
2020/12/09	5.1	71.81	2	71.85	71.40	3.1	18,740	0.02%
2020/12/08	11	71.73	0	0.00	72.70	11	18,731	0.06%
2020/12/07	2	70.65	1	70.40	70.70	1	18,804	0.01%
2020/12/04	6	71.17	4	71.00	71.00	2	18,833	0.01%
2020/12/03	4	71.40	1	71.40	71.90	3	19,037	0.02%
2020/12/02	7	72.87	5	72.94	72.20	2	19,184	0.01%
2020/12/01	7	72.04	1	73.80	72.50	6	19,539	0.03%
2020/11/30	6	74.10	1	74.10	73.90	5	19,890	0.03%
2020/11/27	0	0.00	6	74.55	75.00	-6	20,117	-0.03%
2020/11/26	9	74.87	2	75.00	74.80	7	20,501	0.03%
2020/11/25	6	75.70	3	74.67	74.90	3	21,382	0.01%
2020/11/24	7	76.64	11	76.37	76.50	-4	21,732	-0.02%
2020/11/23	2	76.15	3	76.87	77.20	-1	22,195	0.00%
2020/11/20	61.1	78.17	56	78.48	76.50	5.1	22,460	0.02%
2020/11/19	32	76.95	20	77.00	77.00	12	22,771	0.05%
2020/11/18	12	74.83	17	75.54	75.60	-5	23,466	-0.02%
2020/11/17	89	76.37	42	75.16	73.90	47	24,136	0.19%
2020/11/16	51	76.51	137	76.63	77.30	-86	25,310	-0.34%	大賣/
2020/11/13	158	75.89	130	75.93	74.90	28	25,493	0.11%	大買/大賣/
2020/11/12	19	74.43	35	75.23	77.00	-16	24,786	-0.06%
2020/11/11	23	70.21	10	70.67	70.00	13	24,383	0.05%
2020/11/10	42	73.10	49	73.13	71.80	-7	25,039	-0.03%
2020/11/09	15	71.98	15	71.95	71.70	0	25,864	0.00%
2020/11/06	14	70.08	17	69.97	68.00	-3	26,161	-0.01%
2020/11/05	3	68.40	15	68.83	69.00	-12	26,226	-0.05%
2020/11/04	1	66.50	5	67.90	68.40	-4	26,856	-0.01%
2020/11/03	2	67.10	11	67.19	67.30	-9	26,893	-0.03%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	4	67.30	1	68.10	67.30	3	27,133	0.01%
2020/10/29	7	66.74	2	67.05	68.00	5	27,175	0.02%
2020/10/28	17	68.65	6	69.45	68.10	11	27,176	0.04%
2020/10/27	2	70.00	0	0.00	70.10	2	27,215	0.01%
2020/10/26	149	71.25	172	71.19	70.70	-23	27,195	-0.08%	大買/大賣/
2020/10/23	0	0.00	2	69.80	69.60	-2	27,086	-0.01%
2020/10/22	1	67.40	1	67.60	68.00	0	27,254	0.00%
2020/10/21	2	69.05	1	68.40	68.60	1	27,374	0.00%
2020/10/20	4	69.40	4	69.53	69.20	0	27,694	0.00%
2020/10/19	3	69.30	2	70.20	70.40	1	28,158	0.00%
2020/10/16	18	69.13	19	69.03	68.10	-1	28,794	0.00%
2020/10/15	126	70.63	91	71.03	70.00	35	29,137	0.12%	大買/
2020/10/14	83	72.13	77	72.59	74.50	6	28,840	0.02%
2020/10/13	6	69.43	0	0.00	69.90	6	28,733	0.02%
2020/10/12	2	69.90	16	69.33	69.80	-14	29,228	-0.05%
2020/10/08	8	68.69	7	68.64	68.00	1	29,995	0.00%
2020/10/07	1	68.80	19	68.89	69.20	-18	30,206	-0.06%
2020/10/06	42	69.75	48	68.11	68.40	-6	30,579	-0.02%
2020/10/05	5	67.48	6	66.87	68.00	-1	31,163	0.00%
2020/09/30	24	65.77	14	65.62	67.10	10	31,334	0.03%
2020/09/29	0	0.00	16	66.44	66.40	-16	31,472	-0.05%
2020/09/28	11	64.91	17	64.99	65.00	-6	31,283	-0.02%
2020/09/25	10	67.48	10	66.55	65.20	0	31,030	0.00%
2020/09/24	35	68.70	32	69.24	65.30	3	30,665	0.01%
2020/09/23	43	71.36	50	70.65	71.00	-7	30,315	-0.02%
2020/09/22	12	69.05	23	69.70	68.70	-11	29,766	-0.04%
2020/09/21	8	69.23	17	68.74	68.40	-9	29,502	-0.03%
2020/09/18	18	67.54	27	68.61	67.30	-9	29,308	-0.03%
2020/09/17	35	68.25	36	67.78	67.60	-1	29,221	0.00%
2020/09/16	7	66.60	5	66.54	66.40	2	28,932	0.01%
2020/09/15	17	65.26	13	65.49	65.30	4	28,897	0.01%
2020/09/14	12	64.51	8	64.14	64.60	4	28,820	0.01%
2020/09/11	10	63.46	11	62.68	62.50	-1	28,735	0.00%
2020/09/10	10	64.85	17	64.84	64.10	-7	28,654	-0.02%
2020/09/09	14	63.98	9	64.73	64.20	5	28,507	0.02%
2020/09/08	20	64.52	12	63.97	65.00	8	28,407	0.03%
2020/09/07	10	66.92	4	66.85	66.20	6	28,177	0.02%
2020/09/04	262	67.92	234	67.87	68.10	28	28,119	0.10%	大買/大賣/
2020/09/03	19	67.95	5	69.00	67.10	14	27,748	0.05%
2020/09/02	17	67.20	17	67.43	67.80	0	27,642	0.00%
2020/09/01	42	67.78	43	67.52	67.20	-1	27,412	0.00%
2020/08/31	221	68.14	233	68.26	70.20	-12	27,002	-0.04%	大買/大賣/
2020/08/28	19	65.67	70	65.80	64.60	-51	26,195	-0.19%
2020/08/27	56	68.63	22	67.83	67.40	34	25,895	0.13%
2020/08/26	21	67.80	19	67.98	67.70	2	25,662	0.01%
2020/08/25	32	66.73	22	67.35	68.50	10	25,463	0.04%
2020/08/24	37	65.07	29	65.51	64.70	8	24,705	0.03%
2020/08/21	48	62.21	51	62.26	63.80	-3	24,012	-0.01%
2020/08/20	50	61.66	38	60.62	58.50	12	23,083	0.05%
2020/08/19	37	59.61	94	60.69	62.90	-57	21,579	-0.26%
2020/08/18	32	56.92	30	56.92	57.20	2	20,906	0.01%
2020/08/17	224	57.16	228	57.60	56.50	-4	20,757	-0.02%	大買/大賣/
2020/08/14	230	55.26	186	54.91	56.60	44	20,204	0.22%	大買/大賣/
2020/08/13	22	54.76	104	55.00	55.60	-82	19,182	-0.43%	大賣/
2020/08/12	74	48.68	113	48.92	50.60	-39	18,005	-0.22%	大賣/
2020/08/11	36	46.06	25	46.18	46.05	11	17,380	0.06%
2020/08/10	118	50.45	85	49.38	47.20	33	17,219	0.19%	大買/
2020/08/07	11	47.10	7	47.01	47.05	4	16,564	0.02%
2020/08/06	5	46.57	1	46.45	46.55	4	16,500	0.02%
2020/08/05	11	46.18	5	47.16	47.30	6	16,438	0.04%
2020/08/04	10	45.15	1	45.10	45.30	9	16,386	0.05%
2020/08/03	14	46.10	7	46.81	45.85	7	16,611	0.04%
2020/07/31	4	46.61	4	46.20	47.20	0	16,589	0.00%
2020/07/30	4	46.35	2	46.73	46.25	2	16,571	0.01%
2020/07/29	23	46.47	3	46.65	46.20	20	16,763	0.12%
2020/07/28	7	46.77	17	46.81	46.00	-10	16,880	-0.06%
2020/07/27	16	48.48	6	47.99	47.95	10	16,831	0.06%
2020/07/24	79	49.62	85	49.68	48.55	-6	16,843	-0.04%
2020/07/23	81	51.37	72	51.28	50.90	9	16,970	0.05%
2020/07/22	18	50.01	22	50.84	52.30	-4	16,677	-0.02%
2020/07/21	15	48.79	24	48.53	48.30	-9	16,103	-0.06%
2020/07/20	1	47.10	28	46.34	46.90	-27	15,716	-0.17%
2020/07/17	48	46.76	110	46.62	46.45	-62	15,672	-0.40%	大賣/
2020/07/16	106	45.97	101	46.44	47.45	5	15,488	0.03%	大買/大賣/
2020/07/15	114	47.02	184	46.84	45.20	-70	15,185	-0.46%	大買/大賣/
2020/07/14	75	45.05	65	45.04	45.00	10	14,389	0.07%
2020/07/13	69	44.06	84	43.82	45.40	-15	14,459	-0.10%
2020/07/10	43	43.52	35	43.88	42.00	8	14,131	0.06%
2020/07/09	82	42.81	14	42.50	43.15	68	13,294	0.51%
2020/07/08	50	41.62	38	42.44	42.60	12	12,977	0.09%
2020/07/07	3	40.70	0	0.00	40.60	3	12,567	0.02%
2020/07/06	54	41.23	46	41.35	41.35	8	12,500	0.06%
2020/07/03	63	41.11	6	40.87	40.85	57	12,477	0.46%
2020/07/02	32	43.07	2	41.75	41.85	30	12,472	0.24%
2020/07/01	3	42.78	5	42.76	42.45	-2	12,266	-0.02%
2020/06/30	0	0.00	1	41.70	41.75	-1	12,036	-0.01%
2020/06/24	6	40.98	2	40.93	40.95	4	11,969	0.03%
2020/06/23	3	41.77	0	0.00	41.25	3	11,948	0.03%
2020/06/22	14	42.13	11	41.70	41.25	3	11,901	0.03%
2020/06/19	2	41.88	5	41.65	41.35	-3	11,909	-0.03%
2020/06/18	1	41.00	7	41.40	41.40	-6	11,970	-0.05%
2020/06/17	1	41.35	0	0.00	40.95	1	12,031	0.01%
2020/06/16	1	40.60	5	40.35	40.70	-4	12,087	-0.03%
2020/06/15	7	38.91	8	39.84	39.40	-1	12,332	-0.01%
2020/06/12	15	38.52	134	38.31	39.30	-119	12,463	-0.95%	大賣/鉅額交易
2020/06/11	11	40.45	7	41.07	39.75	4	12,588	0.03%
2020/06/10	2	41.13	393	41.15	41.70	-391	12,541	-3.12%	大賣/鉅額交易
2020/06/09	214	42.43	9	41.67	41.00	205	12,650	1.62%	大買/鉅額交易
2020/06/08	300	41.17	0	0.00	40.85	300	12,472	2.41%	大買/鉅額交易
2020/06/05	2	41.00	0	0.00	40.90	2	12,897	0.02%
2020/06/04	11	41.00	0	0.00	40.85	11	13,067	0.08%
2020/06/02	5	41.75	44	41.55	41.70	-39	12,930	-0.30%
2020/06/01	4	39.35	70	39.64	40.55	-66	12,683	-0.52%
2020/05/29	2	38.80	7	39.56	39.95	-5	12,475	-0.04%
2020/05/28	79	39.26	23	39.25	38.60	56	12,399	0.45%
2020/05/27	3	37.98	0	0.00	37.60	3	12,113	0.02%
2020/05/26	6	37.90	6	38.21	37.90	0	12,229	0.00%
2020/05/25	6	36.70	0	0.00	37.55	6	12,468	0.05%
2020/05/22	10	38.35	39	38.41	37.35	-29	12,402	-0.23%
2020/05/21	5	39.11	0	0.00	39.50	5	12,280	0.04%
2020/05/20	10	37.60	0	0.00	37.80	10	12,207	0.08%
2020/05/19	39	37.55	16	37.31	37.20	23	12,193	0.19%
2020/05/18	14	36.91	2	37.08	36.95	12	12,157	0.10%
2020/05/15	9	38.92	10	38.87	38.40	-1	12,003	-0.01%
2020/05/14	7	40.28	22	39.73	39.15	-15	11,890	-0.13%
2020/05/13	10	40.61	1	40.55	40.55	9	11,850	0.08%
2020/05/12	4	40.90	16	40.75	40.55	-12	12,061	-0.10%
2020/05/11	5	40.40	9	40.97	40.85	-4	12,049	-0.03%
2020/05/08	62	41.01	51	40.82	40.70	11	11,921	0.09%
2020/05/07	4	41.74	8	41.83	41.95	-4	11,597	-0.03%
2020/05/06	7	41.35	0	0.00	41.50	7	11,546	0.06%
2020/05/05	4	42.50	11	42.43	42.00	-7	11,485	-0.06%
2020/05/04	55	41.54	39	41.81	41.80	16	11,259	0.14%
2020/04/30	3	40.20	11	40.83	40.80	-8	11,025	-0.07%
2020/04/29	11	40.24	12	40.44	40.30	-1	10,904	-0.01%
2020/04/28	8	39.46	31	39.85	39.75	-23	10,784	-0.21%
2020/04/27	15	38.30	31	38.69	38.65	-16	10,366	-0.15%
2020/04/24	0	0.00	14	37.45	37.30	-14	10,092	-0.14%
2020/04/23	14	36.86	10	37.28	36.60	4	9,900	0.04%
2020/04/22	5	34.70	31	34.76	36.95	-26	9,717	-0.27%
2020/04/21	22	36.50	20	36.51	35.70	2	9,526	0.02%
2020/04/20	131	36.71	108	36.73	37.50	23	9,273	0.25%	大買/大賣/
2020/04/17	3	35.42	13	36.27	35.25	-10	9,003	-0.11%
2020/04/16	44	35.37	30	35.63	35.10	14	8,806	0.16%
2020/04/15	2	34.15	7	33.01	33.75	-5	8,357	-0.06%
2020/04/14	2	32.55	1	32.50	32.60	1	8,259	0.01%
2020/04/10	4	32.13	4	32.13	32.15	0	8,352	0.00%
2020/04/09	6	31.85	2	32.28	31.75	4	8,484	0.05%
2020/04/08	2	32.28	2	32.60	32.50	0	8,949	0.00%
2020/04/07	9	32.81	9	32.93	32.80	0	8,900	0.00%
2020/04/06	4	31.15	7	30.89	31.30	-3	8,739	-0.03%
2020/04/01	4	30.13	0	0.00	30.25	4	8,689	0.05%
2020/03/31	2	29.85	7	30.14	30.15	-5	8,806	-0.06%
2020/03/30	6	29.25	4	29.35	29.95	2	8,808	0.02%
2020/03/27	7	30.45	2	29.78	29.00	5	8,801	0.06%
2020/03/26	4	29.15	4	29.45	30.10	0	8,744	0.00%
2020/03/25	3	29.92	0	0.00	29.55	3	8,716	0.03%
2020/03/24	17	29.47	10	29.53	29.10	7	8,576	0.08%
2020/03/23	5	28.50	5	28.72	28.55	0	8,410	0.00%
2020/03/20	2	28.10	3	28.23	28.40	-1	8,459	-0.01%
2020/03/19	7	25.99	7	25.92	25.85	0	8,513	0.00%
2020/03/18	71	28.37	87	28.45	27.50	-16	8,237	-0.19%
2020/03/17	10	28.01	6	28.20	27.00	4	8,057	0.05%
2020/03/16	0	0.00	3	31.20	28.75	-3	7,850	-0.04%
2020/03/13	13	29.33	5	29.79	30.20	8	7,705	0.10%
2020/03/12	22	32.99	19	32.90	32.20	3	7,463	0.04%
2020/03/11	85	35.78	72	35.74	34.50	13	7,255	0.18%
2020/03/10	26	34.38	36	34.14	35.15	-10	6,764	-0.15%
2020/03/09	12	33.40	1	34.45	32.45	11	6,540	0.17%
2020/03/06	0	0.00	1	34.30	34.45	-1	6,403	-0.02%
2020/03/05	4	33.99	0	0.00	34.10	4	6,383	0.06%
2020/03/03	2	33.00	4	33.10	33.00	-2	6,295	-0.03%
2020/03/02	1	32.55	0	0.00	32.55	1	6,250	0.02%
2020/02/27	15	33.73	7	33.64	33.00	8	6,202	0.13%
2020/02/26	6	34.48	18	34.37	34.80	-12	6,050	-0.20%
2020/02/25	3	32.50	3	32.90	33.60	0	5,733	0.00%
2020/02/24	6	32.83	4	33.15	33.00	2	5,674	0.04%
2020/02/21	6	33.57	15	34.05	33.80	-9	5,650	-0.16%
2020/02/19	7	34.77	5	35.03	34.75	2	5,557	0.04%
2020/02/18	15	34.90	0	0.00	34.80	15	5,584	0.27%
2020/02/17	3	34.75	3	35.15	34.55	0	5,624	0.00%
2020/02/14	6	34.88	20	34.95	34.95	-14	5,613	-0.25%
2020/02/13	46	35.91	44	35.79	35.00	2	5,576	0.04%
2020/02/12	2	33.35	3	33.85	33.80	-1	5,354	-0.02%
2020/02/10	2	31.80	7	33.09	33.20	-5	5,433	-0.09%
2020/02/07	6	33.34	0	0.00	33.05	6	5,485	0.11%
2020/02/06	2	33.65	0	0.00	34.00	2	5,502	0.04%
2020/02/05	8	33.46	7	33.16	33.75	1	5,462	0.02%
2020/02/04	28	33.57	16	33.49	34.00	12	5,462	0.22%
2020/02/03	3	31.20	0	0.00	32.45	3	5,470	0.05%
2020/01/31	41	34.48	37	35.01	34.15	4	5,387	0.07%
2020/01/30	7	36.00	1	36.00	36.00	6	5,441	0.11%
2020/01/20	0	0.00	3	39.90	40.00	-3	5,421	-0.06%
2020/01/17	1	39.80	2	39.90	39.75	-1	5,642	-0.02%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/14	2	40.05	0	0.00	40.10	2	6,268	0.03%
2020/01/13	2	39.60	1	39.60	39.70	1	6,312	0.02%
2020/01/10	5	39.23	6	39.23	39.15	-1	6,470	-0.02%
2020/01/08	2	40.03	0	0.00	39.20	2	6,725	0.03%
2020/01/07	2	39.65	3	39.53	39.65	-1	6,833	-0.01%
2020/01/06	42	40.18	36	40.09	39.90	6	7,035	0.09%
2020/01/03	3	41.90	0	0.00	41.25	3	7,078	0.04%
2020/01/02	15	43.13	18	43.28	42.75	-3	7,238	-0.04%
2019/12/31	1	41.15	2	41.50	41.65	-1	7,322	-0.01%
2019/12/30	1	40.90	0	0.00	41.00	1	7,451	0.01%
2019/12/27	6	41.63	4	41.70	41.35	2	7,669	0.03%
2019/12/26	6	42.47	18	42.34	42.00	-12	7,832	-0.15%
2019/12/24	1	41.65	0	0.00	41.65	1	7,883	0.01%
2019/12/23	2	41.28	0	0.00	41.25	2	7,908	0.03%
2019/12/20	5	41.10	0	0.00	41.15	5	7,907	0.06%
2019/12/19	0	0.00	1	40.40	40.80	-1	7,920	-0.01%
2019/12/17	3	41.12	0	0.00	40.50	3	8,126	0.04%
2019/12/16	0	0.00	15	40.56	41.00	-15	8,033	-0.19%
2019/12/13	5	39.54	0	0.00	39.20	5	7,981	0.06%
2019/12/11	0	0.00	1	40.10	40.00	-1	8,393	-0.01%
2019/12/10	1	40.25	0	0.00	40.10	1	8,477	0.01%
2019/12/09	4	40.10	4	40.21	40.30	0	8,590	0.00%
2019/12/06	2	39.95	0	0.00	39.95	2	8,664	0.02%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	0	0.00	1	39.35	39.50	-1	9,121	-0.01%
2019/11/29	1	39.80	0	0.00	39.65	1	9,350	0.01%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/27	0	0.00	2	40.25	39.90	-2	9,802	-0.02%
2019/11/25	1	40.20	0	0.00	40.05	1	10,174	0.01%
2019/11/22	1	40.10	0	0.00	39.70	1	10,423	0.01%
2019/11/21	42	40.08	43	39.89	40.05	-1	10,597	-0.01%
2019/11/19	5	40.81	5	40.72	40.75	0	11,840	0.00%
2019/11/18	1	40.50	0	0.00	40.50	1	12,219	0.01%
2019/11/15	2	40.50	2	40.75	40.95	0	12,525	0.00%
2019/11/14	3	40.07	0	0.00	40.10	3	12,677	0.02%
2019/11/12	5	40.63	0	0.00	41.05	5	13,248	0.04%
2019/11/11	6	40.55	12	40.88	40.40	-6	13,830	-0.04%
2019/11/08	57	40.88	55	40.98	41.55	2	14,430	0.01%
2019/11/07	5	41.17	2	40.85	41.05	3	14,941	0.02%
2019/11/05	0	0.00	1	42.65	42.75	-1	15,919	-0.01%
2019/11/04	1	42.05	0	0.00	41.75	1	16,127	0.01%
2019/11/01	1	41.00	0	0.00	41.55	1	16,260	0.01%
2019/10/31	1	41.85	5	41.90	41.70	-4	16,596	-0.02%
2019/10/29	7	42.23	9	42.07	41.95	-2	17,608	-0.01%
2019/10/28	0	0.00	2	43.30	43.10	-2	18,339	-0.01%
2019/10/25	19	44.39	14	44.17	43.35	5	18,774	0.03%
2019/10/24	0	0.00	1	43.40	44.10	-1	18,821	-0.01%
2019/10/23	20	43.46	11	43.18	43.00	9	19,290	0.05%
2019/10/22	35	43.66	41	43.58	43.70	-6	20,332	-0.03%
2019/10/21	5	43.10	8	42.94	43.15	-3	20,961	-0.01%
2019/10/18	8	43.39	2	43.55	43.30	6	21,070	0.03%
2019/10/17	3	42.97	2	43.10	43.05	1	21,110	0.00%
2019/10/16	46	43.71	59	43.21	42.75	-13	21,209	-0.06%
2019/10/15	2	42.80	6	43.23	42.65	-4	21,148	-0.02%
2019/10/14	21	43.46	20	43.44	42.90	1	21,185	0.00%
2019/10/09	4	42.49	1	42.85	42.65	3	21,276	0.01%
2019/10/08	3	42.73	21	43.14	42.40	-18	21,402	-0.08%
2019/10/07	173	43.35	163	43.61	42.45	10	21,383	0.05%	大買/大賣/
2019/10/04	4	41.95	8	41.96	41.85	-4	20,979	-0.02%
2019/10/03	26	41.81	15	41.74	41.90	11	21,015	0.05%
2019/10/02	1	40.50	17	40.46	41.10	-16	21,005	-0.08%
2019/10/01	0	0.00	4	38.85	39.00	-4	21,123	-0.02%
2019/09/27	14	38.35	1	38.55	38.00	13	21,298	0.06%
2019/09/26	4	39.50	0	0.00	39.40	4	21,422	0.02%
2019/09/25	3	40.95	0	0.00	40.55	3	21,920	0.01%
2019/09/24	2	41.60	1	41.90	41.10	1	22,596	0.00%
2019/09/23	0	0.00	2	41.53	41.45	-2	22,695	-0.01%
2019/09/20	8	41.66	4	41.65	41.45	4	22,956	0.02%
2019/09/19	4	40.90	1	41.35	40.80	3	23,402	0.01%
2019/09/18	3	40.90	2	40.93	40.85	1	23,695	0.00%
2019/09/17	89	40.87	221	41.06	40.70	-132	23,761	-0.56%	大賣/鉅額交易
2019/09/16	13	42.98	21	42.93	42.55	-8	23,913	-0.03%
2019/09/12	3	42.87	5	43.14	42.85	-2	24,520	-0.01%
2019/09/11	0	0.00	2	41.80	42.45	-2	25,611	-0.01%
2019/09/09	24	43.13	2	42.88	42.65	22	25,965	0.08%
2019/09/06	22	42.78	3	43.35	43.25	19	25,997	0.07%
2019/09/05	114	42.64	6	42.55	42.30	108	25,903	0.42%	大買/鉅額交易
2019/09/04	39	41.89	17	41.84	42.15	22	25,949	0.08%
2019/09/03	84	41.45	164	41.76	41.30	-80	26,333	-0.30%	大賣/
2019/09/02	22	41.88	10	41.84	42.45	12	26,674	0.04%
2019/08/30	23	42.61	20	41.85	42.20	3	26,552	0.01%
2019/08/29	8	43.08	9	43.33	43.05	-1	26,357	0.00%
2019/08/28	16	43.38	22	43.01	42.90	-6	26,289	-0.02%
2019/08/27	17	44.27	11	44.15	43.70	6	26,151	0.02%
2019/08/26	21	43.84	3	43.90	44.00	18	26,124	0.07%
2019/08/23	12	45.11	8	45.39	44.90	4	26,066	0.02%
2019/08/22	159	45.71	139	45.65	44.85	20	25,859	0.08%	大買/大賣/
2019/08/21	10	43.77	39	43.67	44.55	-29	25,391	-0.11%
2019/08/20	10	43.85	8	43.93	42.80	2	25,310	0.01%
2019/08/19	2	43.78	17.2	43.97	43.55	-15.2	25,354	-0.06%
2019/08/16	20	43.90	12	43.93	43.45	8	25,543	0.03%
2019/08/15	10	42.66	6	42.75	42.90	4	25,530	0.02%
2019/08/14	131	44.23	122	44.42	43.75	9	25,824	0.03%	大買/大賣/
2019/08/13	20	43.18	38	43.25	43.70	-18	25,797	-0.07%
2019/08/12	38	43.10	59	43.09	42.40	-21	25,834	-0.08%
2019/08/08	83	41.74	83	41.47	42.30	0	25,657	0.00%
2019/08/07	20	39.60	13	39.74	39.20	7	25,226	0.03%
2019/08/06	24	38.58	15	38.89	39.05	9	25,345	0.04%
2019/08/05	14	39.12	8	39.06	38.90	6	25,307	0.02%
2019/08/02	61	39.58	929	39.61	39.10	-868	25,515	-3.40%	大賣/鉅額交易
2019/08/01	34	40.69	20	40.91	40.80	14	25,667	0.05%
2019/07/31	18	40.46	20	40.34	40.60	-2	25,540	-0.01%
2019/07/30	159	43.02	186	42.43	40.95	-27	25,754	-0.10%	大買/大賣/
2019/07/29	39	46.14	4	46.26	45.45	35	25,319	0.14%
2019/07/26	9	45.40	12	45.44	45.30	-3	25,442	-0.01%
2019/07/25	11	46.25	10	45.82	45.70	1	25,583	0.00%
2019/07/24	179	45.50	197	45.58	46.90	-18	25,527	-0.07%	大買/大賣/
2019/07/23	88	43.92	133	44.01	43.20	-45	24,542	-0.18%	大賣/
2019/07/22	3	40.78	6	40.68	41.40	-3	23,868	-0.01%
2019/07/19	1	41.15	76	40.73	40.25	-75	23,885	-0.31%
2019/07/18	12	40.10	0	0.00	39.85	12	23,960	0.05%
2019/07/17	0	0.00	14	40.82	40.80	-14	24,172	-0.06%
2019/07/16	3	41.37	0	0.00	41.05	3	24,273	0.01%
2019/07/15	2	41.50	2	41.90	41.90	0	25,003	0.00%
2019/07/12	22	42.10	47	42.03	41.00	-25	25,090	-0.10%
2019/07/11	0	0.00	1	41.10	41.45	-1	25,498	0.00%
2019/07/10	33	40.52	0	0.00	40.80	33	25,661	0.13%
2019/07/09	12	39.50	15	39.86	39.90	-3	26,240	-0.01%
2019/07/08	27	40.34	23	40.39	40.20	4	26,796	0.01%
2019/07/05	40	41.63	1	41.00	40.55	39	26,878	0.15%
2019/07/04	29	40.97	31	41.07	41.15	-2	26,671	-0.01%
2019/07/03	133	41.34	110	41.55	41.00	23	26,902	0.09%	大買/大賣/
2019/07/02	20	42.81	15	42.71	42.80	5	26,904	0.02%
2019/07/01	82	41.49	109	42.06	42.25	-27	26,499	-0.10%	大賣/
2019/06/28	44	38.85	13	38.57	38.45	31	26,440	0.12%
2019/06/27	58	38.98	39	38.81	38.50	19	26,382	0.07%
2019/06/26	146	37.13	148	37.63	38.95	-2	26,184	-0.01%	大買/大賣/
2019/06/25	22	39.45	36	38.59	38.10	-14	25,692	-0.05%
2019/06/24	7	38.43	1	38.40	38.90	6	25,466	0.02%
2019/06/21	11	38.75	13	39.29	38.00	-2	25,449	-0.01%
2019/06/20	126	38.37	120	38.81	39.00	6	25,223	0.02%	大買/大賣/
2019/06/19	142	38.01	107	37.71	37.90	35	25,180	0.14%	大買/大賣/
2019/06/18	121	36.20	118	35.93	35.35	3	24,982	0.01%	大買/大賣/
2019/06/17	10	35.10	10	35.35	35.60	0	24,647	0.00%
2019/06/14	20	35.58	20	35.59	35.10	0	24,735	0.00%
2019/06/13	23	35.56	33	35.72	35.95	-10	24,689	-0.04%
2019/06/12	25	35.67	21	35.56	35.55	4	24,771	0.02%
2019/06/11	129	36.09	102	36.17	36.15	27	24,897	0.11%	大買/大賣/
2019/06/10	10	35.71	18	35.57	35.90	-8	24,438	-0.03%
2019/06/06	1	32.55	10	32.33	32.80	-9	24,129	-0.04%
2019/06/03	0	0.00	2	33.00	32.70	-2	24,303	-0.01%
2019/05/31	5	33.57	3	33.08	33.60	2	24,420	0.01%
2019/05/30	3	32.68	1	32.55	32.55	2	24,453	0.01%
2019/05/29	2	31.85	0	0.00	32.30	2	24,765	0.01%
2019/05/28	2	33.33	1	32.85	32.60	1	25,141	0.00%
2019/05/27	23	32.38	27	32.18	32.50	-4	25,170	-0.02%
2019/05/24	10	33.58	1	33.55	32.20	9	25,386	0.04%
2019/05/23	16	33.28	16	32.91	32.95	0	25,066	0.00%
2019/05/22	50	34.85	42	34.93	34.25	8	24,779	0.03%
2019/05/21	67	35.04	46	35.09	35.60	21	24,518	0.09%
2019/05/20	25	35.17	21	35.04	34.35	4	24,024	0.02%
2019/05/17	30	37.54	90	38.06	36.00	-60	23,691	-0.25%
2019/05/16	95	40.38	116	40.72	39.70	-21	23,149	-0.09%	大賣/
2019/05/15	24	42.46	1	43.00	41.95	23	22,880	0.10%
2019/05/14	22	41.48	16	39.99	42.50	6	22,821	0.03%
2019/05/13	36	40.83	17	40.46	40.10	19	22,711	0.08%
2019/05/10	16	40.57	8	40.62	40.80	8	22,735	0.04%
2019/05/09	18	40.74	83	40.91	40.00	-65	22,433	-0.29%
2019/05/08	26	42.44	25	42.42	42.65	1	21,888	0.00%
2019/05/07	78	45.25	30	44.54	42.85	48	21,520	0.22%
2019/05/06	61	43.71	39	43.88	44.40	22	20,771	0.11%
2019/05/03	21	44.02	26	44.23	44.05	-5	20,311	-0.02%
2019/05/02	15	42.56	15	42.77	42.85	0	19,694	0.00%
2019/04/30	152	42.06	145	41.97	42.80	7	19,425	0.04%	大買/大賣/
2019/04/29	9	39.48	20	39.30	40.00	-11	18,879	-0.06%
2019/04/26	30	39.90	16	39.94	39.80	14	18,621	0.08%
2019/04/25	2	40.33	5	40.41	41.20	-3	18,384	-0.02%
2019/04/24	13	41.18	9	41.24	40.70	4	18,213	0.02%
2019/04/23	72	40.15	174	40.99	40.30	-102	17,968	-0.57%	大賣/鉅額交易
2019/04/22	7	41.47	25	41.35	41.75	-18	17,814	-0.10%
2019/04/19	152	43.07	46	42.68	42.00	106	17,647	0.60%	大買/鉅額交易
2019/04/18	7	43.15	11	42.67	42.80	-4	16,714	-0.02%
2019/04/17	47	43.43	65	43.26	43.25	-18	16,338	-0.11%
2019/04/16	17	41.19	62	42.25	41.50	-45	15,775	-0.29%
2019/04/15	128	42.07	64	41.84	42.90	64	15,316	0.42%	大買/
2019/04/12	18	39.14	25	39.18	39.15	-7	14,558	-0.05%
2019/04/11	10	37.09	28	37.23	37.00	-18	13,796	-0.13%
2019/04/10	2	35.73	5	35.92	35.80	-3	13,578	-0.02%
2019/04/09	9	37.34	23	37.13	36.00	-14	13,459	-0.10%
2019/04/08	13	36.77	29	36.58	36.70	-16	13,052	-0.12%
2019/04/03	1	36.20	5.2	36.32	35.70	-4.2	12,792	-0.03%
2019/04/02	20	36.38	38	36.20	35.50	-18	12,819	-0.14%
2019/04/01	0	0.00	9	34.59	34.95	-9	12,422	-0.07%
2019/03/29	14	34.23	12	34.51	34.20	2	12,350	0.02%
2019/03/28	32	34.15	31	33.85	34.55	1	12,263	0.01%
2019/03/27	38	34.96	15	34.71	34.65	23	12,117	0.19%
2019/03/26	19	34.71	26	35.04	34.40	-7	12,030	-0.06%
2019/03/25	20	35.21	28	35.28	35.20	-8	11,929	-0.07%
2019/03/22	79	35.55	101	35.52	35.20	-22	11,773	-0.19%	大賣/
2019/03/21	79	35.04	81	34.71	36.45	-2	11,187	-0.02%
2019/03/20	1	33.15	13	33.25	33.15	-12	10,221	-0.12%
2019/03/19	4	33.29	24	33.25	32.60	-20	10,131	-0.20%
2019/03/18	4	32.11	3	32.18	32.80	1	9,959	0.01%
2019/03/15	7	32.59	9	32.40	32.00	-2	9,958	-0.02%
2019/03/14	25	33.60	27	33.72	33.35	-2	9,769	-0.02%
2019/03/13	10	32.71	3	32.48	32.90	7	9,497	0.07%
2019/03/12	20	32.44	17	32.46	32.35	3	9,430	0.03%
2019/03/11	44	32.58	14	32.08	32.75	30	9,247	0.32%
2019/03/08	25	32.38	15	32.19	32.40	10	9,305	0.11%
2019/03/07	14	31.89	14	32.45	31.70	0	9,212	0.00%
2019/03/06	56	32.64	19	32.90	32.55	37	9,038	0.41%
2019/03/05	35	33.38	45	33.58	32.50	-10	8,940	-0.11%
2019/03/04	14	34.45	43	34.63	34.60	-29	8,668	-0.33%
2019/02/27	104	33.64	100	33.41	33.65	4	8,208	0.05%	大買/
2019/02/26	68	32.92	28	32.77	32.65	40	7,623	0.52%
2019/02/25	302	32.00	310	32.58	32.60	-8	7,160	-0.11%	大買/大賣/
2019/02/22	1	29.55	1	29.90	29.65	0	6,641	0.00%
2019/02/21	6	29.17	5	29.25	29.50	1	6,597	0.02%
2019/02/19	1	29.65	11	29.95	30.10	-10	6,514	-0.15%
2019/02/18	9	30.39	23	29.93	30.35	-14	6,402	-0.22%
2019/02/15	895	29.04	63	29.06	28.95	832	6,161	13.50%	大買/鉅額交易
2019/02/14	1,003	28.86	529	28.81	28.70	474	6,005	7.89%	大買/大賣/鉅額交易
2019/02/13	29	29.05	54	28.81	29.10	-25	5,835	-0.43%
2019/02/12	531	27.75	7	27.91	27.70	524	5,516	9.50%	大買/鉅額交易
2019/02/11	2	26.65	2	25.95	26.95	0	5,120	0.00%
2019/01/30	0	0.00	1	25.25	25.05	-1	4,825	-0.02%
2019/01/29	1	25.00	0	0.00	24.95	1	4,714	0.02%
2019/01/25	0	0.00	254	25.46	25.05	-254	4,631	-5.48%	大賣/鉅額交易
2019/01/24	0	0.00	15	25.35	25.40	-15	4,551	-0.33%
2019/01/22	2	25.80	0	0.00	25.20	2	4,570	0.04%
2019/01/21	0	0.00	3	25.83	26.10	-3	4,428	-0.07%
2019/01/18	0	0.00	5	25.35	25.45	-5	4,385	-0.11%
2019/01/16	104	25.56	167	25.74	25.55	-63	4,362	-1.44%	大買/大賣/
2019/01/15	0	0.00	73	25.88	25.70	-73	4,331	-1.69%
2019/01/14	195	26.53	5	26.38	26.20	190	4,274	4.44%	大買/鉅額交易
2019/01/11	2	26.10	3	26.10	26.40	-1	4,041	-0.02%
2019/01/09	3	25.45	0	0.00	25.60	3	3,900	0.08%
2019/01/08	117	25.69	3	25.67	25.75	114	3,825	2.98%	大買/鉅額交易
2019/01/07	120	25.17	1	25.20	25.10	119	3,713	3.20%	大買/鉅額交易
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/03	9	24.95	10	25.32	24.95	-1	3,699	-0.03%
2019/01/02	5	25.48	4	25.79	25.65	1	3,744	0.03%
2018/12/27	1	25.25	0	0.00	24.75	1	3,635	0.03%
2018/12/26	0	0.00	1	24.80	24.65	-1	3,569	-0.03%
2018/12/25	8	25.28	294	26.11	25.50	-286	3,481	-8.22%	大賣/鉅額交易
2018/12/24	337	26.21	10	25.72	26.30	327	3,306	9.89%	大買/鉅額交易
2018/12/22	11	24.74	10	24.95	25.15	1	3,061	0.03%
2018/12/21	0	0.00	3	23.60	24.10	-3	3,010	-0.10%
2018/12/20	3	23.90	1	24.00	23.45	2	3,039	0.07%
2018/12/19	2	24.60	2	24.65	24.25	0	3,053	0.00%
2018/12/18	9	24.19	24	24.23	24.30	-15	3,002	-0.50%
2018/12/17	17	25.10	5	24.90	24.75	12	2,934	0.41%
2018/12/14	13	24.75	0	0.00	25.10	13	2,794	0.47%
2018/12/13	1	24.20	11	24.28	24.20	-10	2,719	-0.37%
2018/12/11	5	24.20	0	0.00	24.10	5	2,677	0.19%
2018/12/10	12	24.38	0	0.00	24.55	12	2,628	0.46%
2018/12/07	5	24.10	0	0.00	24.40	5	2,518	0.20%
2018/12/06	0	0.00	7	23.05	23.35	-7	2,449	-0.29%
2018/12/04	0	0.00	1	24.35	24.35	-1	2,368	-0.04%
2018/12/03	2	24.90	0	0.00	24.90	2	2,341	0.09%
2018/11/30	0	0.00	5	22.85	23.25	-5	2,190	-0.23%
2018/11/28	7	22.49	5	22.70	22.50	2	2,059	0.10%
2018/11/27	0	0.00	1	21.40	22.05	-1	2,185	-0.05%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	0	0.00	1	21.40	21.25	-1	2,359	-0.04%
2018/11/22	0	0.00	10	22.05	21.60	-10	2,481	-0.40%
2018/11/21	1	21.75	0	0.00	21.85	1	2,486	0.04%
2018/11/19	1	22.60	1	22.45	22.80	0	2,428	0.00%
2018/11/16	1	22.40	0	0.00	21.90	1	2,370	0.04%
2018/11/07	0	0.00	36	21.14	21.40	-36	2,353	-1.53%
2018/11/05	0	0.00	24	21.20	21.20	-24	2,519	-0.95%
2018/11/02	0	0.00	1	21.80	21.40	-1	2,549	-0.04%
2018/11/01	0	0.00	1	21.40	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	50	21.00	21.20	-50	2,543	-1.97%
2018/10/30	120	20.66	0	0.00	20.60	120	2,544	4.72%	大買/鉅額交易
2018/10/26	0	0.00	1	20.25	20.25	-1	2,516	-0.04%
2018/10/25	0	0.00	5	20.20	20.00	-5	2,613	-0.19%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/19	4	21.35	3	21.30	21.20	1	2,714	0.04%
2018/10/18	2	21.90	0	0.00	22.10	2	2,710	0.07%
2018/10/15	7	22.09	6	22.08	22.00	1	2,695	0.04%
2018/10/12	1	22.35	2	21.75	22.45	-1	2,691	-0.04%
2018/10/11	1	23.00	2	22.95	22.95	-1	2,724	-0.04%
2018/10/09	4	25.65	2	26.13	25.45	2	2,708	0.07%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/05	1	26.70	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	27.55	5	27.55	27.55	-4	2,591	-0.15%
2018/09/28	5	26.95	0	0.00	27.25	5	2,561	0.20%
2018/09/26	15	27.88	2	27.95	27.95	13	2,481	0.52%
2018/09/25	0	0.00	130	27.92	27.90	-130	2,447	-5.31%	大賣/鉅額交易
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/04	6	28.63	1	28.60	28.85	5	2,835	0.18%
2018/09/03	0	0.00	4	29.25	28.60	-4	2,875	-0.14%
2018/08/31	4	28.53	3	28.92	29.25	1	2,797	0.04%
2018/08/28	0	0.00	2	27.60	28.00	-2	2,668	-0.07%
2018/08/20	0	0.00	1	27.05	26.90	-1	3,207	-0.03%
2018/08/14	6	27.35	0	0.00	27.55	6	3,246	0.18%
2018/08/13	4	28.14	2	27.40	27.70	2	3,268	0.06%
2018/08/09	1	28.90	0	0.00	28.80	1	3,120	0.03%
2018/08/03	0	0.00	1	28.60	28.70	-1	3,124	-0.03%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	2	29.43	1	29.40	29.30	1	3,200	0.03%
2018/07/31	0	0.00	1	28.70	28.90	-1	3,125	-0.03%
2018/07/27	6	29.05	4	29.15	29.00	2	3,150	0.06%
2018/07/25	0	0.00	2	28.20	28.00	-2	3,050	-0.07%
2018/07/20	0	0.00	5	27.90	27.60	-5	3,053	-0.16%
2018/07/18	2	28.05	0	0.00	28.25	2	3,068	0.07%
2018/07/06	0	0.00	1	26.85	27.00	-1	2,981	-0.03%
2018/07/03	0	0.00	1	27.75	27.60	-1	2,968	-0.03%
2018/07/02	0	0.00	7	28.65	28.40	-7	2,960	-0.24%
2018/06/28	2	28.35	0	0.00	28.20	2	2,964	0.07%
2018/06/26	27	28.95	0	0.00	29.00	27	3,000	0.90%
2018/06/20	49	30.29	21	30.35	29.60	28	2,984	0.94%
2018/06/19	23	30.10	0	0.00	30.20	23	2,875	0.80%
2018/06/15	0	0.00	7	30.74	30.65	-7	2,881	-0.24%
2018/06/14	19	30.40	0	0.00	30.60	19	2,873	0.66%
2018/06/13	36	30.56	121	31.02	30.50	-85	2,885	-2.95%	大賣/
2018/06/12	10	31.10	6	31.50	31.35	4	2,876	0.14%
2018/06/11	1	31.65	3	31.15	31.20	-2	2,812	-0.07%
2018/06/08	8	31.71	1	32.10	31.65	7	2,811	0.25%
2018/06/07	0	0.00	14	31.09	31.35	-14	2,678	-0.52%
2018/06/06	4	31.28	1	31.25	31.40	3	2,640	0.11%
2018/06/05	4	31.16	17	31.01	31.20	-13	2,628	-0.49%
2018/06/04	27	32.07	77	32.16	31.65	-50	2,549	-1.96%
2018/06/01	14	30.19	17	29.85	30.30	-3	2,257	-0.13%
2018/05/31	0	0.00	10	28.85	28.85	-10	2,139	-0.47%
2018/05/29	1	28.80	9	28.89	28.75	-8	2,157	-0.37%
2018/05/25	4	29.38	26	29.38	29.50	-22	2,242	-0.98%
2018/05/24	0	0.00	2	29.00	29.10	-2	2,234	-0.09%
2018/05/23	0	0.00	1	28.75	28.85	-1	2,352	-0.04%
2018/05/22	28	29.18	1	29.15	29.25	27	2,352	1.15%
2018/05/21	38	28.96	3	29.00	29.15	35	2,324	1.51%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/16	2	28.20	0	0.00	27.90	2	2,346	0.09%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/11	3	28.00	0	0.00	27.75	3	2,518	0.12%
2018/05/10	97	28.63	25	28.60	28.50	72	2,502	2.88%
2018/05/09	0	0.00	1	28.15	28.10	-1	2,442	-0.04%
2018/05/08	44	28.20	15	28.63	28.20	29	2,506	1.16%
2018/05/07	1	27.35	1	27.45	28.00	0	2,537	0.00%
2018/05/03	5	26.85	0	0.00	26.85	5	2,768	0.18%
2018/04/26	5	26.65	0	0.00	26.10	5	2,923	0.17%
2018/04/25	0	0.00	10	26.75	26.80	-10	2,926	-0.34%
2018/04/24	22	26.45	0	0.00	26.25	22	2,944	0.75%
2018/04/23	1	27.40	0	0.00	27.30	1	2,950	0.03%
2018/04/19	3	27.77	0	0.00	28.00	3	3,007	0.10%
2018/04/18	7	27.81	0	0.00	27.35	7	3,051	0.23%
2018/04/17	4	28.19	1	27.75	27.70	3	3,112	0.10%
2018/04/16	1	28.75	3	28.45	28.35	-2	3,219	-0.06%
2018/04/13	2	28.75	0	0.00	28.70	2	3,268	0.06%
2018/04/12	5	28.46	0	0.00	28.60	5	3,375	0.15%
2018/04/11	0	0.00	1	29.35	28.80	-1	3,421	-0.03%
2018/04/10	0	0.00	3	28.95	28.90	-3	3,501	-0.09%
2018/04/09	1	28.95	2	28.98	28.85	-1	3,713	-0.03%
2018/04/03	1	29.00	8	29.05	29.00	-7	3,846	-0.18%
2018/04/02	4	29.40	0	0.00	29.30	4	4,074	0.10%
2018/03/31	0	0.00	3	29.60	29.60	-3	4,185	-0.07%
2018/03/30	3	29.93	5	30.05	29.90	-2	4,279	-0.05%
2018/03/28	0	0.00	12	29.07	29.00	-12	4,469	-0.27%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/23	17	29.08	3	29.20	29.00	14	4,671	0.30%
2018/03/22	2	30.30	7	31.09	30.30	-5	4,828	-0.10%
2018/03/21	3	30.85	5	30.56	30.50	-2	4,818	-0.04%
2018/03/20	0	0.00	4	30.25	30.20	-4	4,910	-0.08%
2018/03/19	2	30.25	13	30.37	30.35	-11	5,214	-0.21%
2018/03/16	0	0.00	3	30.50	30.25	-3	5,265	-0.06%
2018/03/15	1	30.75	8	30.76	30.80	-7	5,355	-0.13%
2018/03/14	16	30.59	16	30.59	30.70	0	5,500	0.00%
2018/03/13	0	0.00	2	30.05	30.20	-2	5,568	-0.04%
2018/03/12	0	0.00	7	30.02	29.80	-7	5,707	-0.12%
2018/03/09	5	30.20	13	30.20	29.80	-8	5,995	-0.13%
2018/03/08	10	29.70	9	29.70	29.70	1	6,287	0.02%
2018/03/07	9	29.54	2	30.05	29.50	7	6,570	0.11%
2018/03/06	8	29.60	8	29.95	29.90	0	7,139	0.00%
2018/03/05	5	30.35	5.1	29.91	29.50	-0.1	7,613	0.00%
2018/03/02	0	0.00	2	29.70	29.70	-2	8,532	-0.02%
2018/02/27	8	30.20	54	29.77	29.55	-46	9,780	-0.47%
2018/02/26	7	29.22	0	0.00	29.25	7	10,582	0.07%
2018/02/23	0	0.00	16	29.36	29.70	-16	11,142	-0.14%
2018/02/21	8	28.04	8	27.77	28.10	0	11,123	0.00%
2018/02/12	13	26.94	9	27.02	26.90	4	11,121	0.04%
2018/02/09	2	26.08	6	26.30	26.60	-4	11,170	-0.04%
2018/02/07	2	27.85	10	27.80	27.65	-8	11,184	-0.07%
2018/02/06	16	27.65	17	27.49	27.00	-1	11,193	-0.01%
2018/02/05	5	29.53	3	29.60	29.85	2	11,112	0.02%
2018/02/01	11	31.14	1	31.35	30.55	10	11,193	0.09%
2018/01/31	10	30.92	14	30.66	30.95	-4	11,212	-0.04%
2018/01/30	8	30.48	11	30.31	30.20	-3	11,213	-0.03%
2018/01/29	20	31.14	6	30.90	30.90	14	11,289	0.12%
2018/01/26	32	31.73	24	31.91	31.60	8	11,299	0.07%
2018/01/25	27	31.29	22	31.40	31.00	5	11,107	0.05%
2018/01/24	0	0.00	2	30.80	30.85	-2	11,031	-0.02%
2018/01/23	0	0.00	1	30.85	30.65	-1	11,045	-0.01%
2018/01/22	1	30.30	7	30.28	30.25	-6	11,088	-0.05%
2018/01/19	3	30.32	6	30.50	30.30	-3	11,475	-0.03%
2018/01/18	3	30.65	2	30.60	30.30	1	11,552	0.01%
2018/01/17	9	30.73	0	0.00	30.60	9	11,573	0.08%
2018/01/16	6	31.05	0	0.00	30.95	6	11,591	0.05%
2018/01/15	8	31.00	8	31.05	31.00	0	11,592	0.00%
2018/01/12	14	30.67	1	30.70	30.65	13	11,600	0.11%
2018/01/11	2	29.73	18	29.90	29.90	-16	11,760	-0.14%
2018/01/10	13	30.25	10	31.00	30.20	3	11,766	0.03%
2018/01/09	1	31.15	1	31.35	31.30	0	11,798	0.00%
2018/01/08	10	31.63	2	31.70	31.00	8	11,802	0.07%
2018/01/05	0	0.00	0.2	32.20	32.30	-0.2	11,729	0.00%
2018/01/04	4	32.33	8	32.21	32.20	-4	11,692	-0.03%
2018/01/03	23	33.16	11	32.76	32.55	12	11,661	0.10%
2018/01/02	9	32.61	3	32.85	33.50	6	11,490	0.05%