奇鋐 (3017)-富邦-建國券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	36.1	655.57	45.7	660.59	662.00	-9.7	17,273	-0.06%
2024/05/02	25.1	645.42	23.5	653.43	656.00	1.6	17,248	0.01%
2024/04/30	33.1	648.95	45.5	650.07	654.00	-12.5	17,183	-0.07%
2024/04/29	35.8	634.81	32.7	639.68	626.00	3.1	17,187	0.02%
2024/04/26	65.4	649.00	69.8	650.36	642.00	-4.4	17,374	-0.03%
2024/04/25	102.8	641.14	83.7	637.56	620.00	19.1	17,079	0.11%	大買/
2024/04/24	14.2	627.90	25.2	628.24	634.00	-11.1	16,953	-0.07%
2024/04/23	25.1	582.21	26.1	581.23	577.00	-1	17,056	-0.01%
2024/04/22	50.7	592.80	76.6	585.04	567.00	-25.9	16,992	-0.15%
2024/04/19	179.4	660.24	96.9	643.05	630.00	82.5	16,950	0.49%	大買/
2024/04/18	77.6	667.57	68.9	668.33	680.00	8.7	16,936	0.05%
2024/04/17	21.4	628.14	34.9	630.64	638.00	-13.5	16,835	-0.08%
2024/04/16	20.5	602.26	35.9	595.23	606.00	-15.4	16,828	-0.09%
2024/04/15	68.2	629.85	29.6	627.32	616.00	38.6	16,832	0.23%
2024/04/12	59.5	615.88	40.1	616.42	628.00	19.4	16,897	0.11%
2024/04/11	39.2	576.16	50.5	582.57	584.00	-11.3	16,653	-0.07%
2024/04/10	17.4	570.45	30.1	573.81	555.00	-12.6	16,608	-0.08%
2024/04/09	41	583.73	24.4	581.97	577.00	16.6	16,586	0.10%
2024/04/08	20.9	578.66	51.4	574.03	570.00	-30.4	16,528	-0.18%
2024/04/03	31.5	552.88	39.5	552.29	546.00	-8	16,589	-0.05%
2024/04/02	52.1	545.93	42.2	536.00	533.00	9.9	16,497	0.06%
2024/04/01	37.6	561.20	31.6	557.78	554.00	6	16,476	0.04%
2024/03/29	24.5	549.09	20.4	548.68	546.00	4.1	16,382	0.03%
2024/03/28	31	531.32	38.1	535.32	542.00	-7.1	16,272	-0.04%
2024/03/27	37.6	537.76	18.1	537.39	534.00	19.5	16,176	0.12%
2024/03/26	55	565.94	63.9	549.30	541.00	-8.9	16,093	-0.06%
2024/03/25	34.8	588.90	29.3	586.77	583.00	5.6	15,929	0.03%
2024/03/22	19.4	588.42	32	590.09	589.00	-12.6	15,868	-0.08%
2024/03/21	196.2	579.97	202.5	590.92	585.00	-6.3	15,767	-0.04%	大買/大賣/
2024/03/20	56.9	574.44	52.2	575.30	567.00	4.7	15,677	0.03%
2024/03/19	93.3	599.79	53.2	581.25	569.00	40.2	15,465	0.26%
2024/03/18	61.2	616.40	65.3	616.83	623.00	-4.1	15,226	-0.03%
2024/03/15	69.8	577.86	96.7	583.43	599.00	-26.9	15,013	-0.18%
2024/03/14	63.2	561.66	21.8	558.72	556.00	41.4	14,674	0.28%
2024/03/13	98.3	642.14	79.3	629.71	617.00	19	14,414	0.13%
2024/03/12	75	619.96	191.6	637.01	643.00	-116.6	13,964	-0.84%	大賣/鉅額交易
2024/03/11	78.7	598.39	54.3	604.51	585.00	24.4	13,651	0.18%
2024/03/08	43.3	595.47	69.2	590.34	574.00	-25.9	13,426	-0.19%
2024/03/07	202.7	633.99	75.4	633.06	599.00	127.3	13,269	0.96%	大買/鉅額交易
2024/03/06	51.6	611.99	45.7	616.32	630.00	5.9	12,946	0.05%
2024/03/05	188.6	550.05	191	569.07	585.00	-2.4	12,713	-0.02%	大買/大賣/
2024/03/04	27.1	556.79	188.3	554.23	554.00	-161.1	12,560	-1.28%	大賣/鉅額交易
2024/03/01	224.3	541.81	55.3	542.50	539.00	169	12,472	1.35%	大買/鉅額交易
2024/02/29	59.3	527.47	220.8	533.07	532.00	-161.5	12,399	-1.30%	大賣/鉅額交易
2024/02/27	39.5	501.73	44.5	507.37	508.00	-5	12,167	-0.04%
2024/02/26	19.5	494.65	25.1	495.67	500.00	-5.6	12,143	-0.05%
2024/02/23	192.6	513.21	32.3	503.20	498.50	160.2	12,107	1.32%	大買/鉅額交易
2024/02/22	29.7	521.02	38.6	527.04	520.00	-8.9	12,045	-0.07%
2024/02/21	25.3	486.44	20.3	491.50	495.00	5.1	12,019	0.04%
2024/02/20	27.8	481.20	16.6	477.04	483.00	11.1	11,975	0.09%
2024/02/19	38.3	497.16	12.1	497.54	486.00	26.1	11,954	0.22%
2024/02/16	33.7	518.55	13.2	512.40	510.00	20.5	12,023	0.17%
2024/02/15	8.1	525.64	39.7	530.05	534.00	-31.6	12,017	-0.26%
2024/02/05	33.2	485.13	17.3	484.28	485.50	16	11,947	0.13%
2024/02/02	55.2	475.45	37.2	479.03	478.00	18	11,799	0.15%
2024/02/01	207.2	432.48	210.3	448.48	457.50	-3.1	11,601	-0.03%	大買/大賣/
2024/01/31	22.2	423.59	20.7	425.46	425.50	1.5	11,272	0.01%
2024/01/30	13.5	417.09	213.8	407.92	429.50	-200.2	11,110	-1.80%	大賣/鉅額交易
2024/01/29	21.1	387.66	22.2	389.64	390.50	-1.1	10,854	-0.01%
2024/01/26	21	382.33	23.2	383.66	386.00	-2.2	10,868	-0.02%
2024/01/25	51	390.54	53.2	390.76	389.50	-2.1	10,898	-0.02%
2024/01/24	187	387.99	37	385.38	387.50	150	10,774	1.39%	大買/鉅額交易
2024/01/23	38.1	382.71	34.2	383.61	386.50	3.9	10,805	0.04%
2024/01/22	37.3	369.66	213.9	369.03	380.50	-176.6	10,603	-1.67%	大賣/鉅額交易
2024/01/19	21.1	343.42	29.2	343.99	346.00	-8.1	10,366	-0.08%
2024/01/18	40.1	340.60	21.2	347.72	334.50	18.9	10,347	0.18%
2024/01/17	38.1	348.25	60.1	350.56	343.50	-22.1	10,285	-0.21%
2024/01/16	20.1	340.28	17.4	341.02	343.00	2.7	10,244	0.03%
2024/01/15	51.8	338.67	14.8	338.09	334.00	37	10,224	0.36%
2024/01/12	162.8	353.09	44.6	353.29	350.00	118.2	10,164	1.16%	大買/鉅額交易
2024/01/11	26.2	334.81	64.5	339.35	346.50	-38.2	9,909	-0.39%
2024/01/10	20	325.77	49.5	325.82	329.00	-29.4	9,844	-0.30%
2024/01/09	14.2	310.91	50.4	313.31	315.00	-36.2	9,708	-0.37%
2024/01/08	58.7	309.35	5.5	304.35	301.50	53.1	9,633	0.55%
2024/01/05	6.3	321.52	9.1	322.11	323.50	-2.9	9,475	-0.03%
2024/01/04	31.3	322.90	23	320.50	319.00	8.3	9,564	0.09%
2024/01/03	16.7	327.82	23.1	328.64	329.00	-6.4	9,628	-0.07%
2024/01/02	6.2	330.79	9.2	334.81	329.50	-3	9,615	-0.03%
2023/12/29	24.3	332.02	89.9	332.01	336.50	-65.6	9,631	-0.68%
2023/12/28	35.1	322.92	29.1	322.88	318.00	6	9,477	0.06%
2023/12/27	16.2	319.18	43.8	321.62	324.50	-27.6	9,478	-0.29%
2023/12/26	16.1	308.34	17.2	309.85	311.00	-1.1	9,542	-0.01%
2023/12/25	5.1	309.31	19.2	310.55	309.50	-14.1	9,822	-0.14%
2023/12/22	11.7	305.08	26.3	306.68	307.00	-14.6	9,954	-0.15%
2023/12/21	10.9	297.29	2.1	300.39	301.50	8.8	10,189	0.09%
2023/12/20	5	301.10	3.8	305.00	299.50	1.2	10,278	0.01%
2023/12/19	10.1	297.95	10	301.70	302.50	0.1	10,483	0.00%
2023/12/18	14	298.89	18	300.78	299.50	-4	10,603	-0.04%
2023/12/15	21.3	301.60	7	301.86	298.00	14.3	10,803	0.13%
2023/12/14	10.7	308.42	19.1	308.29	306.00	-8.4	10,986	-0.08%
2023/12/13	19.8	302.98	7.1	303.23	300.50	12.8	11,067	0.12%
2023/12/12	21.2	308.28	15.1	308.40	306.50	6.2	11,063	0.06%
2023/12/11	12	305.75	37.2	309.61	308.00	-25.3	11,153	-0.23%
2023/12/08	23.9	304.90	29.3	305.65	304.50	-5.4	11,191	-0.05%
2023/12/07	18	301.96	25.5	299.50	301.50	-7.4	11,204	-0.07%
2023/12/06	14.1	296.44	25.6	297.75	296.50	-11.5	11,269	-0.10%
2023/12/05	28.9	283.57	5.4	283.04	286.00	23.4	11,267	0.21%
2023/12/04	50.2	292.18	12.3	291.15	290.50	37.9	11,225	0.34%
2023/12/01	8.6	302.38	2	304.50	302.50	6.6	11,216	0.06%
2023/11/30	6.3	303.20	7.3	302.41	308.00	-1	11,223	-0.01%
2023/11/29	15.3	302.61	5.3	304.45	301.00	10	11,179	0.09%
2023/11/28	20.5	299.77	7.8	300.68	300.50	12.7	11,199	0.11%
2023/11/27	52.3	304.07	41.1	305.25	298.00	11.3	11,295	0.10%
2023/11/24	2.2	320.88	1	322.00	322.50	1.2	11,225	0.01%
2023/11/22	7.1	327.06	4	326.88	327.00	3.1	11,240	0.03%
2023/11/21	35.6	331.06	25.5	331.16	327.00	10.1	11,394	0.09%
2023/11/20	14.5	323.72	45.2	326.85	329.50	-30.7	11,601	-0.26%
2023/11/17	18.9	317.39	19.2	318.47	318.00	-0.3	11,533	0.00%
2023/11/16	18.3	313.08	16	313.93	316.00	2.3	11,591	0.02%
2023/11/15	47.3	324.71	38.3	330.21	313.50	9	11,587	0.08%
2023/11/14	35.3	325.86	27.6	327.13	325.00	7.7	11,556	0.07%
2023/11/13	17	314.29	19.2	315.98	318.50	-2.2	11,586	-0.02%
2023/11/10	29	318.50	33	314.44	314.50	-4	11,647	-0.03%
2023/11/09	19	317.63	27	317.02	316.50	-8	11,745	-0.07%
2023/11/08	23	316.37	15.1	316.44	313.00	7.9	11,836	0.07%
2023/11/07	28.1	311.59	12	311.38	311.00	16.1	11,949	0.13%
2023/11/06	34	310.40	26.7	309.34	315.00	7.3	12,182	0.06%
2023/11/03	15.2	298.98	5.1	299.01	297.00	10.1	12,505	0.08%
2023/11/02	6.2	296.61	10.4	298.15	299.50	-4.2	12,747	-0.03%
2023/11/01	3.4	285.30	6	282.00	285.50	-2.6	13,055	-0.02%
2023/10/31	8.9	290.00	5	295.17	283.50	3.9	13,293	0.03%
2023/10/30	6.7	299.60	3.1	299.90	298.50	3.7	13,521	0.03%
2023/10/27	16.6	299.00	11	300.32	296.50	5.6	13,680	0.04%
2023/10/26	17.4	306.60	21	304.19	301.50	-3.6	13,925	-0.03%
2023/10/25	15.1	315.78	15.1	315.51	313.00	0	14,064	0.00%
2023/10/24	21.1	313.05	29.5	312.52	318.00	-8.3	14,224	-0.06%
2023/10/23	37.2	303.08	10	300.20	297.00	27.2	14,195	0.19%
2023/10/20	5	302.95	12.1	298.46	308.50	-7.1	14,432	-0.05%
2023/10/19	6.2	296.13	4.1	294.28	299.00	2.1	14,621	0.01%
2023/10/18	32.7	303.23	24.3	300.13	294.00	8.5	14,918	0.06%
2023/10/17	15.6	323.68	11	321.91	319.50	4.6	15,011	0.03%
2023/10/16	25.5	327.68	31.1	327.82	325.50	-5.6	15,049	-0.04%
2023/10/13	18	338.00	14	338.75	337.00	4	15,194	0.03%
2023/10/12	21	342.97	19.1	346.97	342.00	2	15,286	0.01%
2023/10/11	31.6	346.56	25.7	343.57	336.50	5.9	15,413	0.04%
2023/10/06	4	348.37	4.1	347.75	348.50	-0.1	15,690	0.00%
2023/10/05	24.1	346.78	20.5	347.40	344.00	3.7	15,923	0.02%
2023/10/04	10.2	336.52	19.2	339.13	345.00	-9	15,976	-0.06%
2023/10/03	25.1	343.90	9.2	347.05	340.00	15.8	15,965	0.10%
2023/10/02	17.3	344.69	21.7	344.85	342.50	-4.4	16,091	-0.03%
2023/09/28	27.5	336.34	117.3	334.76	341.00	-89.9	16,017	-0.56%	大賣/
2023/09/27	27.4	315.86	24.4	316.54	321.00	2.9	15,898	0.02%
2023/09/26	44.3	314.27	118.8	313.64	313.50	-74.5	15,995	-0.47%	大賣/
2023/09/25	37.4	299.56	130.4	299.71	297.00	-93	16,091	-0.58%	大賣/
2023/09/22	110.2	288.55	64.9	293.45	297.50	45.2	16,369	0.28%	大買/
2023/09/21	13.1	275.26	12	276.88	280.00	1.1	16,169	0.01%
2023/09/20	27.2	285.53	21.2	282.77	281.00	6	16,119	0.04%
2023/09/19	48.4	284.69	34.1	282.07	278.00	14.3	16,033	0.09%
2023/09/18	54.7	303.16	27.2	296.86	293.50	27.5	15,942	0.17%
2023/09/15	3.1	319.32	16.1	317.95	320.00	-12.9	15,953	-0.08%
2023/09/14	42.2	316.76	26.2	317.41	318.00	16.1	16,122	0.10%
2023/09/13	26.2	299.93	20.2	302.35	304.00	6	16,333	0.04%
2023/09/12	31.2	306.46	35	305.90	306.00	-3.8	16,622	-0.02%
2023/09/11	32.8	317.86	90.4	317.79	311.50	-57.6	16,910	-0.34%
2023/09/08	43.1	342.30	54.3	340.54	337.00	-11.2	16,934	-0.07%
2023/09/07	15.1	339.95	10.1	338.19	342.00	5	17,183	0.03%
2023/09/06	17.1	341.69	19.2	342.61	343.50	-2	17,207	-0.01%
2023/09/05	29.2	327.83	19.3	326.31	330.50	9.9	17,309	0.06%
2023/09/04	17.1	327.14	13.2	328.73	328.50	3.9	17,401	0.02%
2023/09/01	26.2	330.05	22.4	331.19	329.00	3.7	17,523	0.02%
2023/08/31	16.2	328.62	19.3	330.61	334.50	-3.1	17,651	-0.02%
2023/08/30	34	342.95	29.2	339.24	335.50	4.8	17,734	0.03%
2023/08/29	27.3	342.65	21.1	335.04	335.00	6.2	17,933	0.03%
2023/08/28	12.9	343.22	30.4	344.53	338.50	-17.4	18,015	-0.10%
2023/08/25	52.7	360.55	96.5	359.02	354.00	-43.8	18,063	-0.24%
2023/08/24	581.7	389.94	495.9	385.23	387.00	85.9	17,950	0.48%	大買/大賣/
2023/08/23	9.2	359.09	12	359.25	356.00	-2.8	17,909	-0.02%
2023/08/22	188.1	359.23	38	360.09	350.50	150.1	18,218	0.82%	大買/鉅額交易
2023/08/21	58.1	352.82	11	353.18	353.50	47.1	18,518	0.25%
2023/08/18	25.1	358.07	31	357.32	352.00	-5.9	18,472	-0.03%
2023/08/17	18.1	354.66	42.3	355.83	363.00	-24.3	18,342	-0.13%
2023/08/16	128.6	340.68	129	346.31	350.00	-0.4	18,270	0.00%	大買/大賣/
2023/08/15	33.2	341.90	39.1	340.53	343.50	-5.9	18,323	-0.03%
2023/08/14	20	320.80	21	318.62	319.00	-1	18,425	-0.01%
2023/08/11	192	319.99	204.1	319.25	321.00	-12.1	18,409	-0.07%	大買/大賣/
2023/08/10	35.6	323.73	35.1	321.68	314.50	0.5	18,368	0.00%
2023/08/09	243.5	361.36	221.1	369.46	349.00	22.4	18,241	0.12%	大買/大賣/
2023/08/08	180.1	353.40	199.1	357.79	358.00	-19	17,976	-0.11%	大買/大賣/
2023/08/07	77.2	350.96	53.2	352.78	349.50	24	17,883	0.13%
2023/08/04	37.1	329.03	15	332.04	338.00	22	17,657	0.12%
2023/08/02	41	321.40	46.1	314.57	315.50	-5.1	17,537	-0.03%
2023/08/01	5	322.40	20	319.22	328.00	-15	17,424	-0.09%
2023/07/31	40.3	350.71	58.4	335.24	322.00	-18.1	17,773	-0.10%
2023/07/28	16.2	344.33	36	341.23	352.00	-19.8	17,986	-0.11%
2023/07/27	23.3	350.72	13.1	347.53	340.00	10.2	17,903	0.06%
2023/07/26	17.2	346.01	23.2	345.59	343.50	-5.9	17,910	-0.03%
2023/07/25	49.7	355.34	45.4	353.26	340.50	4.4	17,963	0.02%
2023/07/24	82.2	345.63	22.5	346.24	344.00	59.7	17,926	0.33%
2023/07/21	35.3	320.34	57.6	325.14	339.00	-22.3	17,679	-0.13%
2023/07/20	24.1	307.47	43.2	306.96	308.50	-19.1	17,321	-0.11%
2023/07/19	14.1	290.43	14.5	291.69	291.50	-0.4	17,096	0.00%
2023/07/18	32.1	289.29	31	291.61	293.00	1.1	17,121	0.01%
2023/07/17	30.1	284.10	15.3	285.36	285.00	14.9	17,009	0.09%
2023/07/14	41.2	293.11	37	292.76	293.50	4.2	16,859	0.02%
2023/07/13	39.8	299.83	157.4	300.08	288.00	-117.6	16,774	-0.70%	大賣/鉅額交易
2023/07/12	180.1	288.70	183.1	293.47	287.50	-3	16,420	-0.02%	大買/大賣/
2023/07/11	109.4	282.14	189.1	284.42	283.50	-79.7	16,252	-0.49%	大買/大賣/
2023/07/10	24.1	274.59	55.7	275.31	273.00	-31.6	16,127	-0.20%
2023/07/07	113.3	269.75	28.1	273.16	270.00	85.2	16,187	0.53%	大買/
2023/07/06	53.2	274.61	25.2	275.50	273.50	28	16,032	0.17%
2023/07/05	95.2	282.39	96	283.07	280.50	-0.8	15,958	-0.01%
2023/07/04	87.4	291.60	43.5	292.11	292.00	43.9	15,805	0.28%
2023/07/03	85.2	288.36	472.5	285.09	293.00	-387.4	15,627	-2.48%	大賣/鉅額交易
2023/06/30	538	270.28	54.3	259.70	271.00	483.7	15,257	3.17%	大買/鉅額交易
2023/06/29	14.1	245.61	20	245.28	246.50	-5.9	14,969	-0.04%
2023/06/28	13	241.85	25.4	242.24	241.50	-12.4	15,263	-0.08%
2023/06/27	24.1	239.40	21.1	239.88	235.00	3	15,506	0.02%
2023/06/26	18.3	247.67	25.2	245.33	250.00	-6.9	15,806	-0.04%
2023/06/21	21.4	250.37	14	251.68	249.50	7.4	15,760	0.05%
2023/06/20	30.1	252.80	23.3	252.96	252.00	6.8	16,021	0.04%
2023/06/19	22.1	253.06	23.5	251.68	254.50	-1.3	16,419	-0.01%
2023/06/16	22.6	243.22	40.3	242.42	247.00	-17.7	16,302	-0.11%
2023/06/15	61.2	231.71	66.2	234.10	237.00	-5	16,089	-0.03%
2023/06/14	9	219.11	18	221.69	224.00	-9	15,750	-0.06%
2023/06/13	28	216.70	74.2	217.11	219.50	-46.2	15,654	-0.30%
2023/06/12	18.3	205.64	14	206.57	205.50	4.3	15,370	0.03%
2023/06/09	21.2	209.20	34.7	209.88	209.50	-13.5	15,293	-0.09%
2023/06/08	16	201.97	5.2	203.11	200.50	10.8	15,073	0.07%
2023/06/07	20	206.20	19	207.24	208.00	1	14,973	0.01%
2023/06/06	6	202.75	16	204.19	203.50	-10	14,812	-0.07%
2023/06/05	45.1	196.49	18	199.56	200.00	27.1	14,614	0.19%
2023/06/02	53	205.88	102.1	203.60	202.00	-49	14,364	-0.34%	大賣/
2023/06/01	7.5	203.73	8	203.31	207.00	-0.5	14,049	0.00%
2023/05/31	33.3	198.24	4	199.38	197.50	29.3	13,851	0.21%
2023/05/30	25	202.94	9	202.83	201.50	16	13,707	0.12%
2023/05/29	57.2	208.01	28.2	209.93	206.00	29.1	13,717	0.21%
2023/05/26	125.1	204.84	85.4	206.28	208.00	39.8	13,795	0.29%	大買/
2023/05/25	45.2	198.26	53.4	199.11	197.50	-8.2	13,401	-0.06%
2023/05/24	1	181.00	5	184.80	187.00	-4	12,993	-0.03%
2023/05/23	4	182.25	11	182.73	182.50	-7	12,930	-0.05%
2023/05/22	48.5	182.28	5	182.10	182.50	43.5	12,861	0.34%
2023/05/19	27.5	183.10	21	182.33	184.00	6.5	12,758	0.05%
2023/05/18	31.3	182.54	43.5	184.64	186.00	-12.2	12,576	-0.10%
2023/05/17	13	178.23	14	178.86	178.00	-1	12,319	-0.01%
2023/05/16	19	175.71	9.1	176.56	175.50	9.9	12,170	0.08%
2023/05/15	10.2	171.20	15.5	170.52	171.00	-5.3	11,977	-0.04%
2023/05/12	13	174.46	9	172.17	177.50	4	11,896	0.03%
2023/05/11	14.1	176.61	21	177.07	174.50	-6.9	11,760	-0.06%
2023/05/10	20	179.60	12.1	179.58	178.50	8	11,609	0.07%
2023/05/09	19.1	180.98	10	182.80	183.00	9.1	11,432	0.08%
2023/05/08	16	182.00	24.5	181.63	181.50	-8.5	11,312	-0.08%
2023/05/05	49.1	179.17	44.9	178.85	181.00	4.2	11,073	0.04%
2023/05/04	38.2	172.62	53.7	174.11	175.50	-15.5	10,617	-0.15%
2023/05/03	15.2	164.39	20.2	165.11	163.00	-5	10,134	-0.05%
2023/05/02	11.5	162.57	33.7	162.31	166.00	-22.2	10,026	-0.22%
2023/04/28	17	153.32	38.1	155.20	157.50	-21.1	9,717	-0.22%
2023/04/27	34.6	151.79	34.5	152.56	153.50	0.1	9,459	0.00%
2023/04/26	9.1	144.44	23.1	144.51	146.00	-14	9,136	-0.15%
2023/04/25	1.2	139.96	6.5	140.23	141.50	-5.3	9,007	-0.06%
2023/04/24	5.2	145.08	5	144.90	144.00	0.2	8,916	0.00%
2023/04/21	10.6	142.34	21.1	143.23	143.00	-10.5	8,814	-0.12%
2023/04/20	9.7	145.71	33.9	146.83	147.50	-24.2	8,651	-0.28%
2023/04/19	1.1	151.93	6	151.25	151.00	-5	8,530	-0.06%
2023/04/18	12.2	155.25	20	155.53	152.50	-7.8	8,516	-0.09%
2023/04/17	9.2	157.45	17	157.09	156.00	-7.8	8,347	-0.09%
2023/04/14	5	153.90	15	153.43	153.00	-10	8,208	-0.12%
2023/04/13	21	148.74	24	150.67	149.50	-3	8,043	-0.04%
2023/04/12	28	152.71	35.1	154.16	154.50	-7.1	7,957	-0.09%
2023/04/11	30	149.60	6.1	149.18	149.50	23.9	7,732	0.31%
2023/04/10	26	148.10	13	148.62	148.50	13	7,604	0.17%
2023/04/07	8	143.81	14	144.93	144.50	-6	7,470	-0.08%
2023/04/06	1	139.50	4	142.37	142.00	-3	7,388	-0.04%
2023/03/31	8	141.63	3.1	140.68	141.00	4.9	7,282	0.07%
2023/03/30	48.1	142.13	4	142.25	142.00	44.1	7,269	0.61%
2023/03/29	18	144.03	15.1	144.84	142.50	2.9	7,205	0.04%
2023/03/28	18.5	141.48	15	143.03	142.00	3.5	6,912	0.05%
2023/03/27	48.3	147.44	92.3	144.71	148.50	-44	6,662	-0.66%
2023/03/24	29	138.61	10.3	139.84	142.50	18.7	6,298	0.30%
2023/03/23	75.1	139.04	49.2	139.53	138.50	25.9	6,175	0.42%
2023/03/22	39	132.87	58.6	133.29	136.50	-19.6	5,757	-0.34%
2023/03/21	13	124.88	47.3	124.76	126.50	-34.3	5,149	-0.67%
2023/03/20	11	121.05	26.4	119.99	119.00	-15.4	4,971	-0.31%
2023/03/17	6	116.50	2	116.00	115.50	4	4,812	0.08%
2023/03/16	7	116.14	20.2	115.84	115.00	-13.2	4,838	-0.27%
2023/03/15	11.4	113.44	14.2	114.65	114.50	-2.8	5,047	-0.06%
2023/03/14	12.8	110.11	1	109.50	109.50	11.8	5,272	0.22%
2023/03/13	2.3	111.53	9	111.83	112.50	-6.8	5,747	-0.12%
2023/03/10	14.3	113.64	2	113.25	113.50	12.3	5,772	0.21%
2023/03/09	5.1	118.20	0	0.00	117.50	5.1	5,772	0.09%
2023/03/08	0	0.00	8	117.50	119.00	-8	5,795	-0.14%
2023/03/07	3.1	118.65	2	118.00	118.00	1.1	5,778	0.02%
2023/03/06	2	119.50	2	119.00	119.50	0	5,804	0.00%
2023/03/03	4	118.75	2	120.00	118.50	2	5,809	0.03%
2023/03/02	1.1	117.52	3	118.33	119.00	-2	5,902	-0.03%
2023/03/01	20.2	117.64	12.3	118.35	119.00	8	6,022	0.13%
2023/02/24	58.1	122.20	55.6	121.78	120.50	2.5	6,042	0.04%
2023/02/23	1	116.50	3	116.17	116.50	-2	5,673	-0.04%
2023/02/22	6.1	112.75	1	112.50	115.00	5.1	5,678	0.09%
2023/02/21	8.1	114.19	1	116.00	115.00	7.1	5,652	0.13%
2023/02/20	0.2	114.93	6	114.00	114.50	-5.9	5,686	-0.10%
2023/02/17	5.1	115.30	12.7	115.19	114.50	-7.6	5,774	-0.13%
2023/02/16	7	116.21	14.2	117.67	117.50	-7.2	5,924	-0.12%
2023/02/15	9	115.17	1	115.50	115.00	8	5,991	0.13%
2023/02/14	9.3	116.79	3	116.00	115.50	6.3	5,955	0.11%
2023/02/13	1	117.00	7.1	116.85	117.50	-6.1	5,961	-0.10%
2023/02/10	0.5	115.89	2.1	116.26	115.50	-1.7	5,934	-0.03%
2023/02/09	18.1	116.22	6.3	116.24	116.00	11.8	5,894	0.20%
2023/02/08	12.4	114.60	11	114.31	115.00	1.4	5,839	0.02%
2023/02/07	0	110.06	0	0.00	110.50	0	5,763	0.00%
2023/02/06	10.1	108.65	6.3	111.46	111.50	3.8	5,778	0.07%
2023/02/03	9	112.61	6.2	112.04	112.00	2.8	5,698	0.05%
2023/02/02	6.3	109.24	5.5	109.61	112.00	0.7	5,683	0.01%
2023/02/01	11.4	105.39	6	106.50	107.50	5.4	5,661	0.10%
2023/01/31	13	106.84	8	106.13	106.00	5	5,633	0.09%
2023/01/30	0	109.50	1.3	109.88	109.50	-1.3	5,610	-0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	2.2	106.07	1	108.00	107.50	1.2	5,740	0.02%
2023/01/13	2.2	107.98	1	107.00	107.00	1.2	5,815	0.02%
2023/01/12	0.1	110.00	1	109.50	109.50	-0.9	5,908	-0.02%
2023/01/11	1	110.00	1	110.00	110.50	0	5,982	0.00%
2023/01/10	5	109.50	0	110.00	109.50	5	6,087	0.08%
2023/01/09	1.4	109.39	4	110.25	110.50	-2.6	6,199	-0.04%
2023/01/06	10.3	107.58	1	107.00	107.50	9.3	6,241	0.15%
2023/01/05	3	109.67	0	0.00	108.50	3	6,307	0.05%
2023/01/04	1	112.00	4	112.25	112.00	-3	6,428	-0.05%
2023/01/03	6	112.00	1	112.50	112.50	5	6,547	0.08%
2022/12/30	0	0.00	1.2	112.17	112.00	-1.2	6,705	-0.02%
2022/12/29	6	108.67	32	108.19	110.00	-26	6,950	-0.37%
2022/12/28	3.3	109.18	0	0.00	108.50	3.3	7,231	0.04%
2022/12/27	1	112.50	3	112.17	112.00	-2	7,296	-0.03%
2022/12/23	3	110.67	2	111.00	111.00	1	7,421	0.01%
2022/12/22	9	110.28	3	111.33	113.00	6	7,479	0.08%
2022/12/21	3.1	109.98	1	110.00	109.00	2.1	7,492	0.03%
2022/12/20	5.3	111.95	5.3	111.19	111.50	0	7,465	0.00%
2022/12/19	13.2	111.38	21	111.93	112.00	-7.8	7,423	-0.10%
2022/12/16	12	115.25	3.1	115.86	115.00	8.9	7,354	0.12%
2022/12/15	8	116.94	21.6	117.46	116.50	-13.6	7,274	-0.19%
2022/12/14	1	115.50	18.1	115.17	116.00	-17.1	7,307	-0.23%
2022/12/13	8	114.75	2	114.00	114.00	6	7,378	0.08%
2022/12/12	72	115.92	9	114.44	114.50	63	7,364	0.86%
2022/12/09	4	113.75	1	113.00	115.50	3	7,331	0.04%
2022/12/08	7	111.50	17	112.53	113.50	-10	7,301	-0.14%
2022/12/07	19.8	116.29	17	114.56	112.50	2.8	7,291	0.04%
2022/12/06	21	126.24	39.5	125.07	124.00	-18.5	7,067	-0.26%
2022/12/05	17.1	122.61	34.9	124.49	127.00	-17.8	6,830	-0.26%
2022/12/02	5.1	115.49	11.2	116.40	115.50	-6.1	6,412	-0.10%
2022/12/01	1	114.00	8.1	114.63	114.50	-7.1	6,418	-0.11%
2022/11/30	2	112.75	4.1	112.76	113.00	-2.1	6,380	-0.03%
2022/11/29	6	111.50	8	111.75	112.00	-2	6,350	-0.03%
2022/11/28	10	110.60	11.4	111.51	111.50	-1.4	6,341	-0.02%
2022/11/25	13	109.73	18	110.03	109.00	-5	6,329	-0.08%
2022/11/24	27	110.91	8	110.88	111.00	19	6,331	0.30%
2022/11/23	6	108.59	14.7	109.62	110.00	-8.6	6,288	-0.14%
2022/11/22	15	106.90	14	107.75	106.00	1	6,203	0.02%
2022/11/21	1	104.00	3	104.50	104.00	-2	6,102	-0.03%
2022/11/18	2	103.25	9	103.39	102.00	-7	6,164	-0.11%
2022/11/17	6	102.67	6	102.75	103.00	0	6,154	0.00%
2022/11/16	4	102.13	6	102.75	102.00	-2	6,146	-0.03%
2022/11/15	14.5	101.96	8	102.06	102.00	6.5	6,109	0.11%
2022/11/14	27.2	104.80	3	106.67	104.50	24.2	6,180	0.39%
2022/11/11	5	109.50	14.2	109.96	110.00	-9.2	6,032	-0.15%
2022/11/10	1	106.00	1	105.00	106.00	0	5,932	0.00%
2022/11/09	6.8	107.67	21.1	108.57	108.00	-14.3	6,009	-0.24%
2022/11/08	5	107.20	24.1	106.57	106.00	-19.1	6,054	-0.32%
2022/11/07	29.1	107.60	5.1	108.19	107.50	24	6,090	0.39%
2022/11/04	3	105.00	1	105.50	106.00	2	6,176	0.03%
2022/11/03	3	103.17	5.1	105.19	106.50	-2.1	6,505	-0.03%
2022/11/02	21	104.43	7.1	103.92	104.00	14	6,677	0.21%
2022/11/01	2.1	102.52	0	0.00	102.50	2.1	6,835	0.03%
2022/10/31	1	103.00	6.1	103.41	102.00	-5.1	7,005	-0.07%
2022/10/28	3.1	101.32	18.1	101.83	101.00	-15	7,098	-0.21%
2022/10/27	22	100.00	4.4	99.87	99.90	17.7	7,025	0.25%
2022/10/26	1	94.80	2	94.05	93.60	-1	6,961	-0.01%
2022/10/25	4.2	93.85	4	93.55	94.50	0.2	7,021	0.00%
2022/10/24	1	96.70	5.1	97.89	96.30	-4.1	7,034	-0.06%
2022/10/21	5.2	96.87	5.1	96.04	95.40	0.1	7,232	0.00%
2022/10/20	5.3	98.61	3	98.73	98.80	2.3	7,298	0.03%
2022/10/19	2.2	101.23	5.1	101.11	100.50	-2.9	7,443	-0.04%
2022/10/18	14.2	102.65	6	101.17	101.50	8.2	7,728	0.11%
2022/10/17	15.4	99.81	19	100.83	101.50	-3.6	7,676	-0.05%
2022/10/14	5.1	107.17	15	107.10	105.00	-9.9	7,668	-0.13%
2022/10/13	3.1	105.15	6	105.58	103.50	-3	7,679	-0.04%
2022/10/12	11.1	103.48	2.1	105.36	107.00	9	7,677	0.12%
2022/10/11	26.8	105.50	11	105.45	104.00	15.8	7,667	0.21%
2022/10/07	23.2	111.31	3	112.83	110.50	20.2	7,651	0.26%
2022/10/06	38.1	114.42	22	115.45	116.00	16.1	7,630	0.21%
2022/10/05	19	120.34	72.9	120.43	119.50	-53.9	7,570	-0.71%
2022/10/04	0	0.00	20.1	111.68	114.00	-20.1	7,428	-0.27%
2022/10/03	12.1	109.45	0	0.00	108.00	12.1	7,618	0.16%
2022/09/30	4.3	107.52	0	0.00	111.50	4.3	7,715	0.06%
2022/09/29	0.1	108.00	14.1	110.37	108.00	-14	7,874	-0.18%
2022/09/28	12.1	111.49	4	113.38	109.00	8.1	7,978	0.10%
2022/09/27	3	114.83	5	113.00	116.00	-2	7,948	-0.03%
2022/09/26	9.2	111.01	4.4	112.76	111.00	4.9	8,022	0.06%
2022/09/23	1	116.00	14.1	116.53	115.50	-13.1	8,156	-0.16%
2022/09/22	10	114.95	8	116.13	115.00	2	8,172	0.02%
2022/09/21	8	117.81	11	116.68	116.00	-3	8,174	-0.04%
2022/09/20	2	116.75	14.2	116.04	117.00	-12.2	8,159	-0.15%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	1	113.00	2	114.50	113.50	-1	8,157	-0.01%
2022/09/15	12	114.04	10	113.85	113.50	2	8,205	0.02%
2022/09/14	8.4	110.69	8	111.69	113.50	0.3	8,289	0.00%
2022/09/13	14	114.21	6	113.50	113.00	8	8,435	0.09%
2022/09/12	5	110.60	13.3	111.99	112.00	-8.3	8,485	-0.10%
2022/09/08	5.3	106.30	5	107.50	107.50	0.3	8,486	0.00%
2022/09/07	4.1	106.23	0	0.00	105.50	4.1	8,494	0.05%
2022/09/06	2.2	102.03	6.2	102.05	102.00	-4	8,492	-0.05%
2022/09/05	6.2	104.29	0	0.00	103.50	6.2	8,586	0.07%
2022/09/02	5	105.90	3	105.67	105.50	2	8,634	0.02%
2022/09/01	14.2	105.16	26	105.23	105.50	-11.9	8,692	-0.14%
2022/08/31	6	108.25	10	108.40	108.50	-4	8,743	-0.05%
2022/08/30	4	108.13	4	107.63	107.50	0	8,780	0.00%
2022/08/29	27.1	107.87	8	108.19	108.00	19.1	8,954	0.21%
2022/08/26	2.4	111.70	3	112.33	113.00	-0.6	8,986	-0.01%
2022/08/25	11	113.86	1	115.47	112.00	10	8,989	0.11%
2022/08/24	1	117.50	2	117.50	117.00	-1	8,989	-0.01%
2022/08/23	3	117.33	4	117.13	117.50	-1	9,067	-0.01%
2022/08/22	0	116.00	21	117.69	117.00	-21	9,174	-0.23%
2022/08/19	29	118.53	14	117.46	117.00	15	9,415	0.16%
2022/08/18	8.3	119.26	6.1	118.92	119.50	2.2	9,735	0.02%
2022/08/17	1	119.00	3	119.17	119.00	-2	10,238	-0.02%
2022/08/16	10	120.05	7	119.36	119.00	3	10,639	0.03%
2022/08/15	41	119.43	31	119.76	119.50	10	10,651	0.09%
2022/08/12	28	114.46	4	116.50	117.50	24	10,695	0.22%
2022/08/11	1	113.00	9	113.67	114.50	-8	10,707	-0.07%
2022/08/10	29.1	114.03	12	115.62	112.50	17.1	10,693	0.16%
2022/08/09	15	119.97	30.2	118.70	119.00	-15.2	10,339	-0.15%
2022/08/08	21.1	115.00	20.4	116.50	118.00	0.7	10,169	0.01%
2022/08/05	25	111.68	7.2	111.03	112.50	17.8	10,008	0.18%
2022/08/04	19.3	112.87	10.8	112.48	113.00	8.5	9,857	0.09%
2022/08/03	14	114.57	4	114.87	115.00	10	9,804	0.10%
2022/08/02	2.1	113.74	1	113.50	115.00	1.1	9,884	0.01%
2022/08/01	9.1	116.32	27	115.44	115.50	-17.9	9,904	-0.18%
2022/07/29	5	117.80	2.4	118.41	118.00	2.6	9,828	0.03%
2022/07/28	24.5	116.76	28	116.66	117.00	-3.5	9,825	-0.04%
2022/07/27	9	114.39	12.1	114.96	116.00	-3.1	9,627	-0.03%
2022/07/26	12	113.38	20	113.63	114.00	-8	9,545	-0.08%
2022/07/25	7	110.93	53.2	110.57	112.50	-46.2	9,366	-0.49%
2022/07/22	4	104.13	45	104.03	104.50	-41	9,081	-0.45%
2022/07/21	14	103.86	17	104.91	105.50	-3	9,142	-0.03%
2022/07/20	10	105.00	32	106.88	105.00	-22	9,118	-0.24%
2022/07/19	12	104.79	27	105.43	105.00	-15	9,191	-0.16%
2022/07/18	1	104.00	4.1	103.87	104.00	-3.1	9,222	-0.03%
2022/07/15	8	101.31	5	100.80	101.00	3	9,329	0.03%
2022/07/14	11	99.21	22.6	99.94	101.00	-11.6	9,371	-0.12%
2022/07/13	7	98.11	4	97.65	96.80	3	9,530	0.03%
2022/07/12	5.2	95.86	6	96.82	96.00	-0.8	9,385	-0.01%
2022/07/11	25	98.20	18	96.68	98.40	7	9,361	0.07%
2022/07/08	8	95.40	20.6	93.87	96.10	-12.6	9,174	-0.14%
2022/07/07	18	83.97	15.2	85.74	87.40	2.8	9,072	0.03%
2022/07/06	40.2	85.22	52	84.19	82.60	-11.8	8,964	-0.13%
2022/07/05	95	87.28	45	84.93	87.20	50	9,052	0.55%
2022/07/04	11	85.56	2	86.15	85.30	9	9,143	0.10%
2022/07/01	14.4	88.59	28	90.13	86.90	-13.6	9,169	-0.15%
2022/06/30	10.1	93.88	5	94.02	93.10	5.1	9,079	0.06%
2022/06/29	9.3	97.26	1	97.00	97.10	8.3	9,182	0.09%
2022/06/28	2	99.50	4	99.02	98.60	-2	9,461	-0.02%
2022/06/27	6.6	97.54	7.2	99.51	99.90	-0.7	10,427	-0.01%
2022/06/24	2	95.25	2	94.40	95.40	0	10,640	0.00%
2022/06/23	2	93.50	16	94.53	93.90	-14	10,989	-0.13%
2022/06/22	12.2	94.21	7	94.41	92.60	5.2	11,371	0.05%
2022/06/21	16.2	97.20	24	95.27	98.10	-7.8	11,436	-0.07%
2022/06/20	9.3	100.32	14	99.70	98.00	-4.7	11,817	-0.04%
2022/06/17	12	103.29	15.1	102.83	103.00	-3.1	12,397	-0.03%
2022/06/16	18	107.44	12.2	107.07	103.50	5.8	12,956	0.05%
2022/06/15	7.1	106.24	12	107.42	106.00	-4.9	13,337	-0.04%
2022/06/14	14.6	107.24	13.3	106.95	108.00	1.3	13,563	0.01%
2022/06/13	8.1	102.51	3	104.50	106.00	5.1	13,810	0.04%
2022/06/10	9	104.72	2	104.25	105.00	7	14,157	0.05%
2022/06/09	13	104.96	27.7	104.98	105.00	-14.7	14,408	-0.10%
2022/06/08	4	107.38	4	107.25	107.50	0	14,810	0.00%
2022/06/07	14.1	107.07	14	107.25	108.00	0.1	15,523	0.00%
2022/06/06	106	111.44	100	110.00	111.00	6	15,767	0.04%	大買/
2022/06/02	9	113.00	4	112.63	112.00	5	16,055	0.03%
2022/06/01	11	113.05	24	112.65	112.50	-13	16,225	-0.08%
2022/05/31	14.1	112.58	6	112.67	113.00	8.1	16,439	0.05%
2022/05/30	10	114.40	4	113.75	114.50	6	16,554	0.04%
2022/05/27	28.5	115.54	17	114.91	113.50	11.5	16,680	0.07%
2022/05/26	30.7	117.68	283	118.68	117.00	-252.3	16,551	-1.52%	大賣/鉅額交易
2022/05/25	275.1	118.32	46.2	116.17	118.00	228.9	16,330	1.40%	大買/鉅額交易
2022/05/24	40.2	112.11	45	113.61	109.00	-4.9	16,110	-0.03%
2022/05/23	9	111.22	12.1	112.13	112.00	-3.1	16,307	-0.02%
2022/05/20	20.1	111.05	33	110.44	109.50	-12.9	16,605	-0.08%
2022/05/19	9	107.78	17	109.41	111.00	-8	16,725	-0.05%
2022/05/18	19	108.71	29.1	108.79	109.00	-10.1	17,036	-0.06%
2022/05/17	11	105.27	11	105.14	105.00	0	17,376	0.00%
2022/05/16	11	106.77	7	105.07	104.50	4	17,465	0.02%
2022/05/13	2	104.25	9	104.22	105.00	-7	17,601	-0.04%
2022/05/12	18	102.39	3	102.00	102.00	15	17,747	0.08%
2022/05/11	6.2	103.35	0	0.00	103.50	6.2	18,072	0.03%
2022/05/10	4	103.50	34	104.43	105.50	-30	18,149	-0.17%
2022/05/09	15	102.20	1	102.50	101.00	14	18,376	0.08%
2022/05/06	9	105.06	0	0.00	105.50	9	18,654	0.05%
2022/05/05	4	108.50	19.1	108.92	108.00	-15.1	18,938	-0.08%
2022/05/04	8	105.13	3	106.17	105.00	5	19,012	0.03%
2022/05/03	13	105.50	8.1	106.93	106.00	5	19,277	0.03%
2022/04/29	7	105.57	5	105.50	104.50	2	19,729	0.01%
2022/04/28	8.1	102.57	6	103.67	103.50	2.1	20,507	0.01%
2022/04/27	14.1	100.48	12.1	101.38	104.00	2	21,072	0.01%
2022/04/26	19	106.76	9	104.50	103.00	10	21,428	0.05%
2022/04/25	15.1	104.70	7.1	105.35	105.00	8	21,669	0.04%
2022/04/22	6.1	108.51	2	109.75	107.00	4.1	21,647	0.02%
2022/04/21	10	113.00	32	111.08	113.50	-22	21,616	-0.10%
2022/04/20	26	108.06	12	107.63	107.50	14	21,379	0.07%
2022/04/19	28	108.02	31.1	108.53	106.00	-3.1	21,257	-0.01%
2022/04/18	12	104.87	0.1	105.00	103.50	11.9	20,999	0.06%
2022/04/15	9	106.33	19	106.68	104.50	-10	20,972	-0.05%
2022/04/14	7.1	107.44	7	107.86	108.00	0.1	20,931	0.00%
2022/04/13	8.1	104.94	5	105.60	105.50	3.1	20,946	0.01%
2022/04/12	17	107.38	12.3	108.03	105.50	4.7	20,977	0.02%
2022/04/11	16	107.31	21	107.33	106.50	-5	20,947	-0.02%
2022/04/08	12	112.17	16.6	112.11	112.00	-4.6	20,789	-0.02%
2022/04/07	11	113.36	15	113.87	111.00	-4	20,651	-0.02%
2022/04/06	21.1	113.52	14	112.96	113.00	7.1	20,526	0.03%
2022/04/01	29	114.02	12	114.50	114.50	17	20,440	0.08%
2022/03/31	47.1	117.62	35.6	117.07	116.50	11.5	20,269	0.06%
2022/03/30	91.1	121.69	118.4	123.10	117.00	-27.4	19,995	-0.14%	大賣/
2022/03/29	6.2	117.73	11	118.09	116.50	-4.8	19,004	-0.03%
2022/03/28	121	115.96	128	117.20	119.00	-7	18,706	-0.04%	大買/大賣/
2022/03/25	37	114.58	52.1	114.38	117.00	-15.1	18,350	-0.08%
2022/03/24	56.2	112.61	14	111.54	111.50	42.2	17,934	0.24%
2022/03/23	70.2	116.63	59	115.87	115.00	11.2	17,788	0.06%
2022/03/22	85	116.55	82.1	116.53	118.00	2.9	17,269	0.02%
2022/03/21	282.8	111.07	261	113.09	112.50	21.8	16,587	0.13%	大買/大賣/
2022/03/18	52	106.71	58.4	108.18	110.00	-6.4	15,987	-0.04%
2022/03/17	37.2	106.66	23.1	106.41	106.50	14.1	15,551	0.09%
2022/03/16	20.6	106.82	18	106.17	106.00	2.6	15,400	0.02%
2022/03/15	28.3	110.12	31	110.34	106.00	-2.7	15,788	-0.02%
2022/03/14	51	119.81	39.1	120.06	117.00	11.9	15,461	0.08%
2022/03/11	57.2	122.68	60.4	121.13	122.50	-3.2	15,218	-0.02%
2022/03/10	103.2	121.03	89	120.33	119.50	14.2	14,819	0.10%	大買/
2022/03/09	47	111.50	41	112.68	116.00	6	14,134	0.04%
2022/03/08	20.1	107.03	32	107.67	105.50	-12	13,742	-0.09%
2022/03/07	24	106.96	16	108.97	105.50	8	13,508	0.06%
2022/03/04	21	113.45	79	114.91	113.00	-58	13,440	-0.43%
2022/03/03	32	112.63	34	111.79	112.00	-2	13,288	-0.02%
2022/03/02	44	108.38	28	109.46	108.50	16	13,178	0.12%
2022/03/01	21	110.24	27	109.98	111.00	-6	13,077	-0.05%
2022/02/25	60	112.96	38	112.14	110.00	22	13,177	0.17%
2022/02/24	28.2	113.70	63	112.51	113.00	-34.8	13,279	-0.26%
2022/02/23	76	115.38	53	115.06	114.50	23	13,465	0.17%
2022/02/22	23.1	111.54	20	110.80	110.00	3.1	13,330	0.02%
2022/02/21	42	110.65	443.1	110.49	110.00	-401.1	13,121	-3.06%	大賣/鉅額交易
2022/02/18	697	111.51	1,071	110.74	114.00	-374	12,934	-2.89%	大買/大賣/鉅額交易
2022/02/17	2,053	112.98	1,276	111.11	112.50	777	12,625	6.15%	大買/大賣/鉅額交易
2022/02/16	14	103.89	9	104.17	103.00	5	12,365	0.04%
2022/02/15	21.3	105.08	20	103.48	103.00	1.3	12,811	0.01%
2022/02/14	147.6	106.51	144	106.48	105.50	3.6	13,044	0.03%	大買/大賣/
2022/02/11	43	107.06	37	107.47	106.00	6	13,289	0.05%
2022/02/10	159.2	104.50	168	105.42	104.00	-8.8	13,683	-0.06%	大買/大賣/
2022/02/09	52.1	103.91	23.6	104.76	106.00	28.5	13,551	0.21%
2022/02/08	21	98.27	42	100.26	101.50	-21	13,291	-0.16%
2022/02/07	65	93.51	42	94.40	95.40	23	12,990	0.18%
2022/01/26	14	91.97	28	91.76	92.80	-14	12,748	-0.11%
2022/01/25	33	94.23	37.1	93.68	92.30	-4.1	12,853	-0.03%
2022/01/24	39	96.50	23	97.38	95.00	16	12,721	0.13%
2022/01/21	76	99.71	105	99.35	99.20	-29	12,384	-0.23%	大賣/
2022/01/20	81	96.85	78	96.78	98.00	3	11,863	0.02%
2022/01/19	22.2	93.79	67.3	94.20	95.70	-45.1	11,540	-0.39%
2022/01/18	37.1	90.97	32.2	91.61	91.20	4.9	11,474	0.04%
2022/01/17	4	88.03	59.1	88.08	89.20	-55.1	11,991	-0.46%
2022/01/14	58.2	82.32	21	83.30	83.90	37.2	13,041	0.28%
2022/01/13	15	86.07	0	0.00	86.10	15	13,178	0.11%
2022/01/12	6	86.38	5	86.76	87.00	1	13,220	0.01%
2022/01/11	8	87.98	12	87.67	86.90	-4	13,280	-0.03%
2022/01/10	2	87.60	14	87.49	87.40	-12	13,273	-0.09%
2022/01/07	13.2	87.08	18	87.37	86.30	-4.9	13,285	-0.04%
2022/01/06	21	88.08	13.1	88.25	89.50	7.9	13,263	0.06%
2022/01/05	13	89.18	39	89.76	90.20	-26	13,306	-0.20%
2022/01/04	38	89.67	17	89.61	88.80	21	13,290	0.16%
2022/01/03	19	89.58	16	89.90	89.00	3	13,260	0.02%
2021/12/30	1.1	88.16	0	0.00	88.20	1.1	13,268	0.01%
2021/12/29	2	87.75	4	88.85	88.70	-2	13,371	-0.01%
2021/12/28	6	88.40	1	87.80	87.70	5	13,504	0.04%
2021/12/27	9	87.86	1	87.80	87.50	8	13,660	0.06%
2021/12/24	5	87.92	3	88.20	87.70	2	13,957	0.01%
2021/12/23	1	87.00	2	87.60	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	3	86.80	87.10	-3	14,289	-0.02%
2021/12/21	4	85.05	9	85.46	86.00	-5	14,801	-0.03%
2021/12/20	17	85.14	5	85.50	85.10	12	15,089	0.08%
2021/12/17	23	87.60	13	87.15	86.90	10	15,701	0.06%
2021/12/16	6	88.25	24	88.79	89.20	-18	16,278	-0.11%
2021/12/15	18	86.98	27	86.81	86.70	-9	16,645	-0.05%
2021/12/14	12	87.82	12	87.24	87.00	0	16,959	0.00%
2021/12/13	16	87.83	7	88.44	89.10	9	17,018	0.05%
2021/12/10	24	88.33	34	87.69	87.80	-10	16,987	-0.06%
2021/12/09	99.3	92.70	100.5	92.95	88.70	-1.2	16,870	-0.01%
2021/12/08	12	88.75	21.1	89.21	89.30	-9.1	16,151	-0.06%
2021/12/07	9	88.36	4.1	87.74	87.60	4.9	16,191	0.03%
2021/12/06	6	88.82	8	88.93	89.20	-2	16,177	-0.01%
2021/12/03	5	87.98	25	88.14	87.70	-20	16,217	-0.12%
2021/12/02	30	86.62	46	86.49	86.00	-16	16,447	-0.10%
2021/12/01	32.1	88.09	30	89.06	88.50	2.1	16,551	0.01%
2021/11/30	23	87.97	62	88.61	88.40	-39	16,673	-0.23%
2021/11/29	62	86.27	37	83.81	86.50	25	16,724	0.15%
2021/11/26	24	84.53	10	84.81	85.40	14	16,819	0.08%
2021/11/25	35	85.93	32.1	86.01	85.80	2.9	16,717	0.02%
2021/11/24	53.1	88.33	89.3	88.07	87.30	-36.2	16,584	-0.22%
2021/11/23	96	89.16	112.2	90.12	89.50	-16.2	16,358	-0.10%	大賣/
2021/11/22	93.3	88.92	65	90.12	88.40	28.3	15,994	0.18%
2021/11/19	98	87.21	122.8	87.70	87.60	-24.8	15,509	-0.16%	大賣/
2021/11/18	50	84.16	49	84.08	83.50	1	15,085	0.01%
2021/11/17	8	82.26	22	82.24	82.50	-14	14,939	-0.09%
2021/11/16	22	82.03	21	81.69	82.00	1	14,907	0.01%
2021/11/15	35	81.29	49	81.49	81.20	-14	14,880	-0.09%
2021/11/12	119.5	82.82	42	82.77	81.50	77.5	14,743	0.53%	大買/
2021/11/11	92	90.02	63	90.37	89.40	29	14,245	0.20%
2021/11/10	93	87.14	70	87.47	88.40	23	14,017	0.16%
2021/11/09	80	86.59	93.1	86.14	87.50	-13.1	13,647	-0.10%
2021/11/08	3	79.97	25	80.04	80.40	-22	12,955	-0.17%
2021/11/05	18	79.80	14	79.92	80.90	4	13,030	0.03%
2021/11/04	6	80.35	7	80.53	80.10	-1	13,254	-0.01%
2021/11/03	7	80.30	20.1	80.36	81.30	-13.1	13,560	-0.10%
2021/11/02	31	81.25	68.1	82.39	80.20	-37.1	13,624	-0.27%
2021/11/01	37	82.49	24.1	82.76	82.20	12.9	13,410	0.10%
2021/10/29	11	81.46	16	82.16	82.90	-5	13,341	-0.04%
2021/10/28	91.1	82.27	63	82.27	81.00	28.1	13,297	0.21%
2021/10/27	57.6	81.37	71	81.33	82.10	-13.4	13,022	-0.10%
2021/10/26	53.1	81.91	96.1	81.42	82.10	-43	12,753	-0.34%
2021/10/25	558.1	85.49	2,677.5	85.44	84.30	-2,119.4	12,388	-17.11%	大買/大賣/鉅額交易
2021/10/22	3,980.1	84.89	1,921.1	84.84	85.00	2,059	11,636	17.69%	大買/大賣/鉅額交易
2021/10/21	29.1	77.31	23.1	77.68	77.30	6	10,514	0.06%
2021/10/20	5.2	75.79	15	75.64	75.50	-9.9	10,320	-0.10%
2021/10/19	5	75.34	19.2	75.08	75.60	-14.2	10,344	-0.14%
2021/10/18	1	73.10	10	72.60	73.10	-9	10,344	-0.09%
2021/10/15	5	72.60	32	73.08	72.90	-27	10,439	-0.26%
2021/10/14	7	71.66	3	71.67	71.40	4	10,632	0.04%
2021/10/13	26.2	72.76	21.1	72.83	71.80	5.1	10,700	0.05%
2021/10/12	22.1	74.00	3	74.43	73.00	19.1	10,765	0.18%
2021/10/08	14.5	75.91	7	75.90	75.90	7.5	10,816	0.07%
2021/10/07	16	76.16	9.2	76.08	76.50	6.8	10,886	0.06%
2021/10/06	19.1	75.25	12	75.16	73.80	7.1	11,078	0.06%
2021/10/05	22.2	73.54	37	73.42	75.60	-14.8	11,232	-0.13%
2021/10/04	76	74.43	113.5	74.31	73.60	-37.5	11,267	-0.33%	大賣/
2021/10/01	118.5	75.69	36.1	74.63	73.60	82.4	11,609	0.71%	大買/
2021/09/30	29	78.54	37	78.57	79.20	-8	11,868	-0.07%
2021/09/29	52	79.19	24.1	79.21	79.00	27.9	11,895	0.23%
2021/09/28	97	80.82	103	82.00	79.80	-6	11,976	-0.05%	大賣/
2021/09/27	74	84.47	58.2	84.18	84.30	15.8	11,730	0.13%
2021/09/24	120.3	83.64	142.2	83.65	83.70	-21.9	11,591	-0.19%	大買/大賣/
2021/09/23	110.1	81.51	118	82.16	83.30	-7.9	11,156	-0.07%	大買/大賣/
2021/09/22	81.4	79.43	56.4	79.43	79.80	25	10,860	0.23%
2021/09/17	33	77.82	103.1	78.20	78.80	-70.1	10,794	-0.65%	大賣/
2021/09/16	15	75.88	47.1	76.02	76.30	-32.1	10,785	-0.30%
2021/09/15	2	73.20	1	74.30	73.90	1	11,133	0.01%
2021/09/14	4	74.78	39	74.99	74.70	-35	11,581	-0.30%
2021/09/13	2	74.35	2	74.50	74.30	0	12,616	0.00%
2021/09/10	17.1	75.69	14	75.36	75.30	3.1	13,771	0.02%
2021/09/09	8	74.68	2	74.85	75.10	6	14,436	0.04%
2021/09/08	22.1	74.04	80.9	74.72	73.50	-58.8	14,454	-0.41%
2021/09/07	61.2	76.83	50	76.10	76.60	11.2	14,388	0.08%
2021/09/06	22	76.62	37	76.42	76.40	-15	14,153	-0.11%
2021/09/03	97.7	75.93	81.2	75.83	75.30	16.5	14,045	0.12%
2021/09/02	23.6	74.35	41.2	74.62	74.90	-17.6	14,085	-0.12%
2021/09/01	42	72.66	131.8	71.97	73.10	-89.8	14,587	-0.62%	大賣/
2021/08/31	9	69.26	3	69.80	69.50	6	15,460	0.04%
2021/08/30	7	68.76	8	69.40	69.70	-1	15,755	-0.01%
2021/08/27	7	69.10	5	69.10	69.00	2	15,842	0.01%
2021/08/26	5	69.74	3	70.40	69.80	2	15,894	0.01%
2021/08/25	3	70.60	3	70.50	70.50	0	16,004	0.00%
2021/08/24	18	70.52	6	70.08	69.80	12	16,100	0.07%
2021/08/23	3	72.30	9	72.12	72.40	-6	16,291	-0.04%
2021/08/20	2	69.80	5.1	70.87	70.90	-3.1	16,409	-0.02%
2021/08/19	4	70.53	5	71.22	69.80	-1	16,604	-0.01%
2021/08/18	6	70.30	27	69.57	70.70	-21	16,603	-0.13%
2021/08/17	17	68.59	18	68.15	67.80	-1	16,693	-0.01%
2021/08/16	36.6	68.89	16	68.93	69.50	20.6	16,721	0.12%
2021/08/13	37	71.61	27	71.09	71.00	10	16,674	0.06%
2021/08/12	10	72.46	8	72.85	72.50	2	16,647	0.01%
2021/08/11	11	72.52	14	73.56	72.30	-3	16,658	-0.02%
2021/08/10	142.1	73.09	16	73.13	73.00	126.1	16,637	0.76%	大買/鉅額交易
2021/08/09	99	78.14	74	78.47	76.80	25	16,444	0.15%
2021/08/06	9	77.59	17	78.15	79.40	-8	16,208	-0.05%
2021/08/05	9	76.63	33	76.70	76.80	-24	16,215	-0.15%
2021/08/04	20	78.45	7	78.24	77.80	13	16,376	0.08%
2021/08/03	14	76.93	44.2	76.83	77.70	-30.2	16,493	-0.18%
2021/08/02	2	74.20	4	75.03	75.00	-2	16,477	-0.01%
2021/07/30	6	74.12	3.1	74.03	75.20	2.9	16,684	0.02%
2021/07/29	9	74.40	7	74.90	74.90	2	16,839	0.01%
2021/07/28	17.1	74.08	16	74.41	74.80	1.1	17,040	0.01%
2021/07/27	42	75.35	3	75.20	75.10	39	17,077	0.23%
2021/07/26	12	75.88	23	76.03	75.60	-11	17,193	-0.06%
2021/07/23	1.4	75.67	7	74.94	74.80	-5.6	17,292	-0.03%
2021/07/22	26	75.89	30	75.48	75.00	-4	17,352	-0.02%
2021/07/21	14	75.91	23	75.13	74.60	-9	17,580	-0.05%
2021/07/20	47.4	75.21	44.1	75.04	75.30	3.4	17,663	0.02%
2021/07/19	44.7	78.32	10	77.90	77.70	34.7	17,492	0.20%
2021/07/16	11	79.50	29	79.44	79.30	-18	17,445	-0.10%
2021/07/15	26	79.37	46	79.09	79.10	-20	17,289	-0.12%
2021/07/14	96	80.12	42	80.44	80.50	54	17,237	0.31%
2021/07/13	26	80.78	28	81.18	79.80	-2	17,153	-0.01%
2021/07/12	27	78.85	69	78.91	79.00	-42	16,887	-0.25%
2021/07/09	37	81.01	98	80.30	80.40	-61	16,634	-0.37%
2021/07/08	165.1	83.16	97.2	82.69	82.70	67.9	16,545	0.41%	大買/
2021/07/07	72.1	81.58	240.2	79.78	82.10	-168.1	16,131	-1.04%	大賣/鉅額交易
2021/07/06	57.1	77.89	9	78.09	77.60	48.1	15,659	0.31%
2021/07/05	209.5	80.69	18	79.89	79.00	191.5	15,786	1.21%	大買/鉅額交易
2021/07/02	20	78.47	42	78.50	78.70	-22	15,915	-0.14%
2021/07/01	18	80.50	12	79.93	79.50	6	15,787	0.04%
2021/06/30	23.1	80.52	20	80.95	80.70	3.1	15,668	0.02%
2021/06/29	21	82.01	63	80.79	81.00	-42	15,594	-0.27%
2021/06/28	66	81.50	38	81.12	81.10	28	15,419	0.18%
2021/06/25	48.1	81.41	748.3	80.57	80.70	-700.2	15,092	-4.64%	大賣/鉅額交易
2021/06/24	85.5	83.84	74	83.49	82.30	11.5	14,843	0.08%
2021/06/23	101	83.13	129	82.10	82.00	-28	14,480	-0.19%	大買/大賣/
2021/06/22	156	83.64	179.1	83.65	82.00	-23.1	14,077	-0.16%	大買/大賣/
2021/06/21	222.3	77.64	129.4	78.96	82.00	93	13,136	0.71%	大買/大賣/
2021/06/18	344.2	74.32	120.3	74.80	77.20	223.9	12,122	1.85%	大買/大賣/鉅額交易
2021/06/17	1	69.11	42	69.91	70.70	-41	11,358	-0.36%
2021/06/16	22	70.71	22	70.19	69.90	0	11,289	0.00%
2021/06/15	8.1	69.99	7	70.54	70.90	1.1	11,253	0.01%
2021/06/11	32.1	71.26	7	71.51	70.30	25.1	11,191	0.22%
2021/06/10	23.1	71.03	24.3	70.58	71.60	-1.2	11,122	-0.01%
2021/06/09	89.4	72.75	44.1	73.00	71.10	45.3	10,849	0.42%
2021/06/08	161	76.05	163	76.39	75.20	-2	10,195	-0.02%	大買/大賣/
2021/06/07	364	72.54	48	72.13	72.00	316	9,144	3.46%	大買/鉅額交易
2021/06/04	23	70.97	6	70.92	70.30	17	8,890	0.19%
2021/06/03	31	72.70	5	72.30	72.70	26	8,864	0.29%
2021/06/02	3	71.73	19	72.29	71.60	-16	8,812	-0.18%
2021/06/01	12	72.56	40	73.98	72.40	-28	8,693	-0.32%
2021/05/31	75	72.74	61.1	73.62	73.40	13.9	8,592	0.16%
2021/05/28	14	71.80	99.6	71.61	71.60	-85.6	8,360	-1.02%
2021/05/27	10	71.10	94.1	70.57	70.30	-84.1	8,232	-1.02%
2021/05/26	0	0.00	62	68.69	68.60	-62	8,139	-0.76%
2021/05/25	6	67.75	59.4	68.51	68.00	-53.4	8,104	-0.66%
2021/05/24	19.1	65.68	78.1	65.58	66.70	-59	7,970	-0.74%
2021/05/21	6.1	63.58	33	63.66	64.90	-26.9	7,908	-0.34%
2021/05/20	6	61.17	0	0.00	60.90	6	7,816	0.08%
2021/05/19	9	60.96	14	61.86	62.20	-5	7,825	-0.06%
2021/05/18	3	59.30	13	61.04	61.70	-10	7,774	-0.13%
2021/05/17	30	57.48	37	57.18	57.00	-7	7,724	-0.09%
2021/05/14	21	60.71	56	60.49	60.30	-35	7,623	-0.46%
2021/05/13	59	56.28	17	54.18	58.30	42	7,523	0.56%
2021/05/12	130	59.38	18	59.83	57.60	112	7,390	1.52%	大買/鉅額交易
2021/05/11	104.1	64.25	30	64.41	63.80	74.1	7,200	1.03%	大買/
2021/05/10	31.1	68.45	2	69.89	69.20	29.1	7,016	0.41%
2021/05/07	26.2	69.82	47	70.69	69.90	-20.8	6,945	-0.30%
2021/05/06	46	69.41	17	70.22	69.30	29	6,817	0.43%
2021/05/05	32	69.56	109	70.64	69.20	-77	6,649	-1.16%	大賣/
2021/05/04	92	66.72	18	66.28	67.60	74	6,458	1.15%
2021/05/03	41	69.11	20	70.06	68.10	21	6,366	0.33%
2021/04/29	25	70.78	34	71.29	71.20	-9	6,258	-0.14%
2021/04/28	42	70.61	27.7	71.20	71.70	14.3	6,246	0.23%
2021/04/27	105.4	71.02	25	71.20	70.50	80.4	6,318	1.27%	大買/
2021/04/26	23	69.44	40	69.04	69.60	-17	6,166	-0.28%
2021/04/23	18	66.23	5	66.40	66.60	13	6,249	0.21%
2021/04/22	20	67.25	10.1	66.98	66.60	9.9	6,534	0.15%
2021/04/21	10.2	69.01	7	69.06	69.10	3.2	7,234	0.04%
2021/04/20	6	69.24	13	69.58	69.90	-7	7,608	-0.09%
2021/04/19	19	68.84	12	68.64	69.20	7	7,852	0.09%
2021/04/16	5.6	68.18	5	68.52	68.40	0.6	7,881	0.01%
2021/04/15	9	68.32	13	68.31	68.30	-4	8,132	-0.05%
2021/04/14	24	66.87	4	66.65	67.80	20	8,175	0.24%
2021/04/13	7	70.09	9	69.46	69.10	-2	8,190	-0.02%
2021/04/12	25	69.35	13	69.32	68.70	12	8,233	0.15%
2021/04/09	94	70.89	30	70.60	69.50	64	8,411	0.76%
2021/04/08	98.1	71.88	102.2	71.20	72.40	-4.1	8,130	-0.05%	大賣/
2021/04/07	56	68.07	10	68.84	68.90	46	7,746	0.59%
2021/04/06	12	67.49	6	67.87	67.70	6	7,634	0.08%
2021/04/01	28	67.81	6	68.00	67.40	22	7,628	0.29%
2021/03/31	17	67.38	58.1	67.91	68.20	-41.1	7,490	-0.55%
2021/03/30	14	66.88	10	66.70	66.70	4	7,394	0.05%
2021/03/29	19	66.98	5.1	66.86	66.50	13.9	7,363	0.19%
2021/03/26	1	67.50	1	67.60	67.20	0	7,317	0.00%
2021/03/25	21	67.06	11	66.90	67.20	10	7,256	0.14%
2021/03/24	2	66.80	1	66.70	66.20	1	7,234	0.01%
2021/03/23	6	66.88	4	67.03	67.80	2	7,203	0.03%
2021/03/22	2	65.20	2	65.40	65.50	0	7,134	0.00%
2021/03/19	0	0.00	1	64.80	64.80	-1	7,195	-0.01%
2021/03/18	2	64.80	1	65.00	65.20	1	7,232	0.01%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	8	63.59	8	63.84	63.80	0	7,470	0.00%
2021/03/15	1	63.50	2.1	63.56	63.60	-1.1	7,609	-0.01%
2021/03/12	1.1	63.82	0	0.00	64.20	1.1	7,722	0.01%
2021/03/11	4	62.25	4	62.80	63.00	0	7,805	0.00%
2021/03/10	3	61.67	0	0.00	61.30	3	7,857	0.04%
2021/03/09	8	61.76	0	0.00	61.40	8	7,927	0.10%
2021/03/08	2	63.00	4	63.15	63.20	-2	8,023	-0.02%
2021/03/05	5	63.70	0	0.00	63.70	5	8,172	0.06%
2021/03/04	0	0.00	2	64.30	64.50	-2	8,237	-0.02%
2021/03/03	3	65.50	0	0.00	65.50	3	8,315	0.04%
2021/02/26	8	67.29	8	68.06	66.40	0	8,549	0.00%
2021/02/25	2	67.05	2	67.60	66.90	0	8,558	0.00%
2021/02/24	4	67.23	2	67.40	66.80	2	8,717	0.02%
2021/02/22	5	68.40	12	68.22	68.70	-7	9,584	-0.07%
2021/02/19	3	68.23	3	68.53	68.30	0	9,872	0.00%
2021/02/18	3	67.50	2	67.10	67.60	1	10,254	0.01%
2021/02/17	5	66.90	1.1	66.80	66.90	3.9	10,855	0.04%
2021/02/05	1	64.50	2	64.45	64.40	-1	11,866	-0.01%
2021/02/04	25	64.33	6	64.40	64.30	19	12,974	0.15%
2021/02/03	15	65.71	4	65.30	65.40	11	13,374	0.08%
2021/02/02	3	65.80	11	66.03	65.90	-8	13,777	-0.06%
2021/02/01	0	0.00	5	64.98	65.20	-5	14,253	-0.04%
2021/01/29	11	66.22	26	66.93	65.90	-15	14,457	-0.10%
2021/01/28	9	66.70	3	66.83	66.10	6	14,525	0.04%
2021/01/27	4	68.63	8	68.59	68.80	-4	14,495	-0.03%
2021/01/26	5	69.16	2	70.25	68.30	3	14,520	0.02%
2021/01/25	3	69.60	4	69.90	69.60	-1	14,546	-0.01%
2021/01/22	2	69.80	10	69.74	70.20	-8	14,602	-0.05%
2021/01/21	16.1	69.56	12	69.95	69.30	4.1	14,671	0.03%
2021/01/20	11.5	71.01	4	71.20	68.20	7.5	14,673	0.05%
2021/01/19	8	73.21	210	74.03	72.90	-202	14,604	-1.38%	大賣/鉅額交易
2021/01/18	229	75.20	25	75.04	73.50	204	14,768	1.38%	大買/鉅額交易
2021/01/15	27.1	73.94	15	74.71	74.70	12.1	14,622	0.08%
2021/01/14	176	74.48	178.8	75.20	75.50	-2.8	14,387	-0.02%	大買/大賣/
2021/01/13	3	70.70	5	70.78	71.00	-2	13,677	-0.01%
2021/01/12	26	68.60	23	68.46	68.10	3	13,374	0.02%
2021/01/11	6	66.65	0	0.00	67.00	6	13,214	0.05%
2021/01/08	1	68.00	7	67.13	67.90	-6	13,389	-0.04%
2021/01/07	1	65.10	11	65.55	65.40	-10	13,648	-0.07%
2021/01/06	26	64.52	3	66.60	64.30	23	14,153	0.16%
2021/01/05	13	65.50	0	0.00	65.70	13	14,123	0.09%
2021/01/04	11	64.50	7.1	65.95	67.50	3.9	14,245	0.03%
2020/12/31	0	0.00	7	66.20	66.10	-7	14,178	-0.05%
2020/12/30	8	66.85	3	66.30	66.50	5	14,273	0.04%
2020/12/29	2	67.15	0	0.00	67.00	2	14,523	0.01%
2020/12/28	5	66.94	3	66.93	66.80	2	14,671	0.01%
2020/12/25	2	67.70	1	68.20	67.60	1	14,938	0.01%
2020/12/23	4	66.78	0	0.00	67.60	4	15,581	0.03%
2020/12/22	3	67.57	5	67.24	66.10	-2	16,127	-0.01%
2020/12/21	2	66.90	0	0.00	66.70	2	16,746	0.01%
2020/12/18	1	67.30	3	67.40	67.40	-2	17,535	-0.01%
2020/12/17	2	67.60	1	67.10	68.10	1	17,866	0.01%
2020/12/16	5	67.32	0	0.00	67.10	5	18,054	0.03%
2020/12/15	0	0.00	1	67.50	67.10	-1	18,176	-0.01%
2020/12/14	16	69.63	14	68.64	69.40	2	18,524	0.01%
2020/12/11	8	69.13	14	69.40	69.00	-6	18,674	-0.03%
2020/12/10	13	68.80	2	69.00	69.00	11	18,797	0.06%
2020/12/09	7	71.56	4	71.48	71.40	3	18,740	0.02%
2020/12/08	7	72.11	7.1	72.49	72.70	-0.1	18,731	0.00%
2020/12/07	3	70.60	1.1	71.79	70.70	1.9	18,804	0.01%
2020/12/04	6	72.45	5	71.00	71.00	1	18,833	0.01%
2020/12/03	4	71.48	2	71.55	71.90	2	19,037	0.01%
2020/12/02	7	72.40	5.1	72.77	72.20	1.9	19,184	0.01%
2020/12/01	9	72.42	9	72.67	72.50	0	19,539	0.00%
2020/11/30	11	74.12	1	74.40	73.90	10	19,890	0.05%
2020/11/27	1	73.80	1	75.10	75.00	0	20,117	0.00%
2020/11/26	10	74.96	7	74.80	74.80	3	20,501	0.01%
2020/11/25	4	75.43	7	76.11	74.90	-3	21,382	-0.01%
2020/11/24	19	76.78	14	76.46	76.50	5	21,732	0.02%
2020/11/23	10	76.29	18	76.87	77.20	-8	22,195	-0.04%
2020/11/20	43	77.50	47	77.08	76.50	-4	22,460	-0.02%
2020/11/19	29	77.09	12	76.91	77.00	17	22,771	0.07%
2020/11/18	17	75.21	42	75.28	75.60	-25	23,466	-0.11%
2020/11/17	25	75.05	24.5	74.13	73.90	0.5	24,136	0.00%
2020/11/16	40	76.59	40.1	76.89	77.30	-0.1	25,310	0.00%
2020/11/13	65	76.22	19	76.23	74.90	46	25,493	0.18%
2020/11/12	27	75.88	47.1	75.11	77.00	-20.1	24,786	-0.08%
2020/11/11	29	70.79	38	69.73	70.00	-9	24,383	-0.04%
2020/11/10	27.6	72.02	30	72.41	71.80	-2.4	25,039	-0.01%
2020/11/09	27	70.38	25	71.48	71.70	2	25,864	0.01%
2020/11/06	12	69.33	13	68.78	68.00	-1	26,161	0.00%
2020/11/05	4	68.78	60	69.11	69.00	-56	26,226	-0.21%
2020/11/04	3	68.03	2	68.20	68.40	1	26,856	0.00%
2020/11/03	13	67.18	5	66.80	67.30	8	26,893	0.03%
2020/11/02	11	65.98	2	66.15	66.10	9	26,996	0.03%
2020/10/30	19	67.26	10	67.05	67.30	9	27,133	0.03%
2020/10/29	13	66.06	4	67.00	68.00	9	27,175	0.03%
2020/10/28	7	68.41	14	68.54	68.10	-7	27,176	-0.03%
2020/10/27	16	69.99	15	70.16	70.10	1	27,215	0.00%
2020/10/26	61	71.44	21	71.30	70.70	40	27,195	0.15%
2020/10/23	4	69.68	15	69.87	69.60	-11	27,086	-0.04%
2020/10/22	2	67.35	3	68.00	68.00	-1	27,254	0.00%
2020/10/21	6	68.48	1	68.90	68.60	5	27,374	0.02%
2020/10/20	9	69.66	12	69.20	69.20	-3	27,694	-0.01%
2020/10/19	1	69.60	7	69.69	70.40	-6	28,158	-0.02%
2020/10/16	23	68.53	14	69.55	68.10	9	28,794	0.03%
2020/10/15	24	72.24	27	71.19	70.00	-3	29,137	-0.01%
2020/10/14	44	72.02	44	73.07	74.50	0	28,840	0.00%
2020/10/13	11	69.53	72	69.27	69.90	-61	28,733	-0.21%
2020/10/12	20	69.35	30	69.64	69.80	-10	29,228	-0.03%
2020/10/08	20	68.40	4.1	68.20	68.00	15.9	29,995	0.05%
2020/10/07	8	68.05	16	68.32	69.20	-8	30,206	-0.03%
2020/10/06	24	68.50	16	68.27	68.40	8	30,579	0.03%
2020/10/05	22	67.30	26	67.40	68.00	-4	31,163	-0.01%
2020/09/30	14	65.88	14	65.14	67.10	0	31,334	0.00%
2020/09/29	5	66.16	4	65.93	66.40	1	31,472	0.00%
2020/09/28	11	65.00	13	65.80	65.00	-2	31,283	-0.01%
2020/09/25	20	66.62	20	66.25	65.20	0	31,030	0.00%
2020/09/24	39	69.96	47	67.11	65.30	-8	30,665	-0.03%
2020/09/23	65	71.33	38.1	72.33	71.00	26.9	30,315	0.09%
2020/09/22	32	69.44	36	68.89	68.70	-4	29,766	-0.01%
2020/09/21	19.1	68.70	28	68.90	68.40	-8.9	29,502	-0.03%
2020/09/18	16	68.00	20	67.64	67.30	-4	29,308	-0.01%
2020/09/17	22	68.11	38	67.84	67.60	-16	29,221	-0.05%
2020/09/16	11	66.44	13	66.26	66.40	-2	28,932	-0.01%
2020/09/15	18	65.41	14	65.16	65.30	4	28,897	0.01%
2020/09/14	6	64.23	9	64.68	64.60	-3	28,820	-0.01%
2020/09/11	11	62.50	12.3	63.38	62.50	-1.3	28,735	0.00%
2020/09/10	9	64.58	12	65.10	64.10	-3	28,654	-0.01%
2020/09/09	22	63.88	72	64.72	64.20	-50	28,507	-0.18%
2020/09/08	68	64.15	4.6	64.48	65.00	63.4	28,407	0.22%
2020/09/07	27	67.40	30.2	66.77	66.20	-3.2	28,177	-0.01%
2020/09/04	27	67.13	31	67.13	68.10	-4	28,119	-0.01%
2020/09/03	49	69.57	58.2	67.59	67.10	-9.2	27,748	-0.03%
2020/09/02	28	67.85	46	67.25	67.80	-18	27,642	-0.07%
2020/09/01	36	68.79	24	67.34	67.20	12	27,412	0.04%
2020/08/31	49	68.67	51	68.21	70.20	-2	27,002	-0.01%
2020/08/28	34.1	64.39	13	64.13	64.60	21.1	26,195	0.08%
2020/08/27	43	69.08	63	68.09	67.40	-20	25,895	-0.08%
2020/08/26	54	68.00	60	67.96	67.70	-6	25,662	-0.02%
2020/08/25	87	67.22	152	67.24	68.50	-65	25,463	-0.26%	大賣/
2020/08/24	144	65.10	175	65.31	64.70	-31	24,705	-0.13%	大買/大賣/
2020/08/21	149	62.28	141	62.85	63.80	8	24,012	0.03%	大買/大賣/
2020/08/20	85.1	61.61	71	60.26	58.50	14.1	23,083	0.06%
2020/08/19	53	59.98	26	60.28	62.90	27	21,579	0.13%
2020/08/18	27	56.70	24	57.07	57.20	3	20,906	0.01%
2020/08/17	59	57.02	28	57.54	56.50	31	20,757	0.15%
2020/08/14	116	55.34	844	56.67	56.60	-728	20,204	-3.60%	大買/大賣/鉅額交易
2020/08/13	2,795	55.58	3,631	54.19	55.60	-836	19,182	-4.36%	大買/大賣/鉅額交易
2020/08/12	1,562	50.50	59	49.65	50.60	1,503	18,005	8.35%	大買/鉅額交易
2020/08/11	6	45.93	41	46.13	46.05	-35	17,380	-0.20%
2020/08/10	154	50.11	43	48.79	47.20	111	17,219	0.64%	大買/鉅額交易
2020/08/07	9	46.61	6	47.03	47.05	3	16,564	0.02%
2020/08/06	9	46.59	15	46.99	46.55	-6	16,500	-0.04%
2020/08/05	22	46.45	22	46.70	47.30	0	16,438	0.00%
2020/08/04	11	45.34	21	45.12	45.30	-10	16,386	-0.06%
2020/08/03	5	46.17	12	46.45	45.85	-7	16,611	-0.04%
2020/07/31	62	46.25	31	47.04	47.20	31	16,589	0.19%
2020/07/29	18.1	46.83	26	46.86	46.20	-7.9	16,763	-0.05%
2020/07/28	6	47.29	39	47.23	46.00	-33	16,880	-0.20%
2020/07/27	32	48.39	12	48.57	47.95	20	16,831	0.12%
2020/07/24	8	49.25	25	49.51	48.55	-17	16,843	-0.10%
2020/07/23	42	51.75	18	51.47	50.90	24	16,970	0.14%
2020/07/22	43	50.50	35	51.55	52.30	8	16,677	0.05%
2020/07/21	13	48.55	58	48.42	48.30	-45	16,103	-0.28%
2020/07/20	23	47.09	43	46.26	46.90	-20	15,716	-0.13%
2020/07/17	39	46.85	57	46.79	46.45	-18	15,672	-0.11%
2020/07/16	110	46.27	78	46.90	47.45	32	15,488	0.21%	大買/
2020/07/15	117	47.17	74	46.41	45.20	43	15,185	0.28%	大買/
2020/07/14	19	45.24	30	45.09	45.00	-11	14,389	-0.08%
2020/07/13	33	43.57	50	44.74	45.40	-17	14,459	-0.12%
2020/07/10	45	43.93	237	44.50	42.00	-192	14,131	-1.36%	大賣/鉅額交易
2020/07/09	35	43.06	34.2	43.03	43.15	0.8	13,294	0.01%
2020/07/08	24	42.17	4	42.04	42.60	20	12,977	0.15%
2020/07/07	13	40.97	9	40.66	40.60	4	12,567	0.03%
2020/07/06	11	41.19	8	41.46	41.35	3	12,500	0.02%
2020/07/03	16	41.16	49	41.00	40.85	-33	12,477	-0.26%
2020/07/02	23	42.38	17	42.61	41.85	6	12,472	0.05%
2020/07/01	14	42.49	23	42.62	42.45	-9	12,266	-0.07%
2020/06/30	9	41.45	6	41.48	41.75	3	12,036	0.02%
2020/06/29	3	41.00	6	40.39	40.75	-3	11,980	-0.03%
2020/06/24	9	40.98	2	40.95	40.95	7	11,969	0.06%
2020/06/23	6	41.44	16	41.56	41.25	-10	11,948	-0.08%
2020/06/22	14.2	41.30	25	42.20	41.25	-10.8	11,901	-0.09%
2020/06/19	15.2	41.59	1	42.00	41.35	14.2	11,909	0.12%
2020/06/18	10	41.40	4	41.33	41.40	6	11,970	0.05%
2020/06/17	0	0.00	3	41.02	40.95	-3	12,031	-0.02%
2020/06/16	1	40.75	4	40.51	40.70	-3	12,087	-0.02%
2020/06/15	1	38.90	18	39.36	39.40	-17	12,332	-0.14%
2020/06/12	0	0.00	2	38.35	39.30	-2	12,463	-0.02%
2020/06/11	2.2	39.78	14	40.86	39.75	-11.8	12,588	-0.09%
2020/06/10	30	41.48	18	41.43	41.70	12	12,541	0.10%
2020/06/09	238.2	41.51	37	42.07	41.00	201.2	12,650	1.59%	大買/鉅額交易
2020/06/08	1	41.25	16	41.22	40.85	-15	12,472	-0.12%
2020/06/05	13	40.88	1	40.95	40.90	12	12,897	0.09%
2020/06/04	9	41.21	43	41.07	40.85	-34	13,067	-0.26%
2020/06/03	26	41.81	29	41.93	42.10	-3	13,037	-0.02%
2020/06/02	19	41.30	37	41.35	41.70	-18	12,930	-0.14%
2020/06/01	8.5	40.12	32	40.31	40.55	-23.5	12,683	-0.19%
2020/05/29	7	38.58	10	39.95	39.95	-3	12,475	-0.02%
2020/05/28	51.5	38.56	41	38.57	38.60	10.5	12,399	0.08%
2020/05/27	25	37.67	50	38.21	37.60	-25	12,113	-0.21%
2020/05/26	31	37.89	11	38.27	37.90	20	12,229	0.16%
2020/05/25	7	36.79	0	0.00	37.55	7	12,468	0.06%
2020/05/22	19	38.15	16	37.74	37.35	3	12,402	0.02%
2020/05/21	49	38.95	26	39.02	39.50	23	12,280	0.19%
2020/05/20	16	37.59	6	37.75	37.80	10	12,207	0.08%
2020/05/19	6.1	37.83	1	37.30	37.20	5.1	12,193	0.04%
2020/05/18	8	37.54	5	37.09	36.95	3	12,157	0.02%
2020/05/15	29	39.06	31	39.32	38.40	-2	12,003	-0.02%
2020/05/14	21	40.34	37	39.56	39.15	-16	11,890	-0.13%
2020/05/13	33	40.59	8	40.24	40.55	25	11,850	0.21%
2020/05/12	23	40.68	26	40.48	40.55	-3	12,061	-0.02%
2020/05/11	8	40.82	5	40.67	40.85	3	12,049	0.02%
2020/05/08	75	41.41	80	41.19	40.70	-5	11,921	-0.04%
2020/05/07	23	41.78	55	41.96	41.95	-32	11,597	-0.28%
2020/05/06	38	41.86	38	41.61	41.50	0	11,546	0.00%
2020/05/05	72	42.27	45	42.63	42.00	27	11,485	0.24%
2020/05/04	52	40.92	47	41.73	41.80	5	11,259	0.04%
2020/04/30	26	40.78	69.2	40.68	40.80	-43.2	11,025	-0.39%
2020/04/29	41	40.21	42	40.26	40.30	-1	10,904	-0.01%
2020/04/28	84	39.95	72	39.94	39.75	12	10,784	0.11%
2020/04/27	68	38.56	40	38.48	38.65	28	10,366	0.27%
2020/04/24	7	37.26	32	37.46	37.30	-25	10,092	-0.25%
2020/04/23	28	36.95	43	36.83	36.60	-15	9,900	-0.15%
2020/04/22	6	35.68	39	36.47	36.95	-33	9,717	-0.34%
2020/04/21	18	36.30	9	36.62	35.70	9	9,526	0.09%
2020/04/20	12	36.65	44	36.14	37.50	-32	9,273	-0.35%
2020/04/17	76	36.10	17	35.73	35.25	59	9,003	0.66%
2020/04/16	49	35.40	27	35.21	35.10	22	8,806	0.25%
2020/04/15	33	33.46	25	33.28	33.75	8	8,357	0.10%
2020/04/14	0	0.00	7	32.69	32.60	-7	8,259	-0.08%
2020/04/13	5	32.32	2	32.25	32.10	3	8,284	0.04%
2020/04/10	3	32.03	2	31.95	32.15	1	8,352	0.01%
2020/04/09	2	32.50	3	31.93	31.75	-1	8,484	-0.01%
2020/04/08	13	32.33	5	32.31	32.50	8	8,949	0.09%
2020/04/07	15	32.95	18	32.81	32.80	-3	8,900	-0.03%
2020/04/06	5	30.66	5	30.98	31.30	0	8,739	0.00%
2020/04/01	1	30.20	0	0.00	30.25	1	8,689	0.01%
2020/03/31	2	30.10	1	29.85	30.15	1	8,806	0.01%
2020/03/30	2	29.05	4	29.35	29.95	-2	8,808	-0.02%
2020/03/27	22	29.87	6	29.23	29.00	16	8,801	0.18%
2020/03/26	2	29.00	4	29.63	30.10	-2	8,744	-0.02%
2020/03/25	5	29.75	3	29.77	29.55	2	8,716	0.02%
2020/03/24	5	29.72	12	29.54	29.10	-7	8,576	-0.08%
2020/03/23	15	28.18	14	28.62	28.55	1	8,410	0.01%
2020/03/20	6	27.74	5	27.95	28.40	1	8,459	0.01%
2020/03/19	26	26.63	34	26.76	25.85	-8	8,513	-0.09%
2020/03/18	31	27.98	52	27.94	27.50	-21	8,237	-0.25%
2020/03/17	26	27.52	37	27.56	27.00	-11	8,057	-0.14%
2020/03/16	19	29.87	12	30.48	28.75	7	7,850	0.09%
2020/03/13	16	29.37	4	29.93	30.20	12	7,705	0.16%
2020/03/12	4	33.05	214	33.14	32.20	-210	7,463	-2.81%	大賣/鉅額交易
2020/03/11	274	35.87	42	35.54	34.50	232	7,255	3.20%	大買/鉅額交易
2020/03/10	8	33.91	86	33.38	35.15	-78	6,764	-1.15%
2020/03/09	54	33.43	2	33.23	32.45	52	6,540	0.79%
2020/03/06	6	34.17	70	34.26	34.45	-64	6,403	-1.00%
2020/03/05	21	33.95	65	34.07	34.10	-44	6,383	-0.69%
2020/03/04	2	32.80	17	33.00	32.95	-15	6,317	-0.24%
2020/03/03	6	33.19	26	33.30	33.00	-20	6,295	-0.32%
2020/03/02	27	32.34	1	32.75	32.55	26	6,250	0.42%
2020/02/27	108	33.73	10	33.79	33.00	98	6,202	1.58%	大買/
2020/02/26	12	33.76	91	35.13	34.80	-79	6,050	-1.31%
2020/02/25	11	32.64	1	33.05	33.60	10	5,733	0.17%
2020/02/24	13	32.77	1	32.80	33.00	12	5,674	0.21%
2020/02/21	54	33.79	6	34.05	33.80	48	5,650	0.85%
2020/02/20	6	34.79	18	34.91	34.45	-12	5,563	-0.22%
2020/02/19	5	34.76	15	34.87	34.75	-10	5,557	-0.18%
2020/02/18	1	34.55	16	34.93	34.80	-15	5,584	-0.27%
2020/02/17	23	34.47	9	34.61	34.55	14	5,624	0.25%
2020/02/14	25	34.81	3	35.00	34.95	22	5,613	0.39%
2020/02/13	14	35.63	39	35.55	35.00	-25	5,576	-0.45%
2020/02/12	26	33.28	7	33.76	33.80	19	5,354	0.35%
2020/02/11	1	33.55	0	0.00	33.55	1	5,358	0.02%
2020/02/07	50	33.33	9	33.22	33.05	41	5,485	0.75%
2020/02/06	24	33.72	0	0.00	34.00	24	5,502	0.44%
2020/02/05	7	33.50	6	33.29	33.75	1	5,462	0.02%
2020/02/04	6	33.51	1	33.40	34.00	5	5,462	0.09%
2020/02/03	6	30.89	12	30.99	32.45	-6	5,470	-0.11%
2020/01/31	20	33.80	0	0.00	34.15	20	5,387	0.37%
2020/01/30	3	36.07	4	36.15	36.00	-1	5,441	-0.02%
2020/01/17	1	39.90	2	39.90	39.75	-1	5,642	-0.02%
2020/01/15	0	0.00	21	39.95	40.00	-21	5,982	-0.35%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/13	4	39.61	1	39.75	39.70	3	6,312	0.05%
2020/01/10	6	39.33	1	39.15	39.15	5	6,470	0.08%
2020/01/09	2	39.75	1	39.80	39.40	1	6,519	0.02%
2020/01/08	0	0.00	2	39.83	39.20	-2	6,725	-0.03%
2020/01/07	0	0.00	27	39.74	39.65	-27	6,833	-0.40%
2020/01/06	14	40.04	2	40.00	39.90	12	7,035	0.17%
2020/01/03	1	41.30	1	41.85	41.25	0	7,078	0.00%
2020/01/02	12	43.41	33	43.45	42.75	-21	7,238	-0.29%
2019/12/31	2	41.10	2	41.50	41.65	0	7,322	0.00%
2019/12/30	1	41.00	29	40.94	41.00	-28	7,451	-0.38%
2019/12/27	24	41.51	2	41.35	41.35	22	7,669	0.29%
2019/12/26	6	42.23	4	42.24	42.00	2	7,832	0.03%
2019/12/24	1	41.45	1	41.50	41.65	0	7,883	0.00%
2019/12/23	0	0.00	2	41.20	41.25	-2	7,908	-0.03%
2019/12/20	3	41.12	1	41.10	41.15	2	7,907	0.03%
2019/12/19	0	0.00	2	40.25	40.80	-2	7,920	-0.03%
2019/12/18	0	0.00	2	40.25	40.20	-2	7,939	-0.03%
2019/12/17	7	41.28	18	41.59	40.50	-11	8,126	-0.14%
2019/12/16	20	40.68	13	40.96	41.00	7	8,033	0.09%
2019/12/13	2	39.15	0	0.00	39.20	2	7,981	0.03%
2019/12/12	2	40.05	0	0.00	39.90	2	8,314	0.02%
2019/12/11	3	40.10	0	0.00	40.00	3	8,393	0.04%
2019/12/10	0	0.00	2	40.13	40.10	-2	8,477	-0.02%
2019/12/09	3	40.35	3	40.25	40.30	0	8,590	0.00%
2019/12/06	0	0.00	1	40.00	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	1	39.45	39.40	-1	8,762	-0.01%
2019/11/29	10	40.60	11	40.30	39.65	-1	9,350	-0.01%
2019/11/28	6	39.86	6	39.77	39.65	0	9,492	0.00%
2019/11/27	2	39.90	0	0.00	39.90	2	9,802	0.02%
2019/11/26	5	40.20	43	40.06	39.95	-38	9,948	-0.38%
2019/11/25	6	39.93	5	40.25	40.05	1	10,174	0.01%
2019/11/22	2	39.88	0	0.00	39.70	2	10,423	0.02%
2019/11/21	5	40.05	5	39.85	40.05	0	10,597	0.00%
2019/11/20	1	40.20	5	40.15	40.15	-4	10,987	-0.04%
2019/11/19	2.1	40.82	1	40.75	40.75	1.1	11,840	0.01%
2019/11/18	6	41.09	6	40.60	40.50	0	12,219	0.00%
2019/11/15	5	40.45	6	41.08	40.95	-1	12,525	-0.01%
2019/11/14	7	40.27	6	40.04	40.10	1	12,677	0.01%
2019/11/13	3	40.95	0	0.00	40.50	3	12,965	0.02%
2019/11/12	5	40.70	6	40.98	41.05	-1	13,248	-0.01%
2019/11/11	5	40.90	0	0.00	40.40	5	13,830	0.04%
2019/11/08	6	41.34	5	41.40	41.55	1	14,430	0.01%
2019/11/07	7	41.39	7	41.06	41.05	0	14,941	0.00%
2019/11/06	15	42.22	5	42.45	42.00	10	15,631	0.06%
2019/11/05	4	42.65	3	42.63	42.75	1	15,919	0.01%
2019/11/04	7	41.89	8	42.00	41.75	-1	16,127	-0.01%
2019/11/01	10	41.28	10	41.58	41.55	0	16,260	0.00%
2019/10/31	4.2	42.31	6	42.01	41.70	-1.9	16,596	-0.01%
2019/10/30	3	42.23	9	42.47	42.55	-6	17,041	-0.04%
2019/10/29	18	42.81	22	42.18	41.95	-4	17,608	-0.02%
2019/10/28	5	43.29	8	43.40	43.10	-3	18,339	-0.02%
2019/10/25	8	43.58	11	43.76	43.35	-3	18,774	-0.02%
2019/10/24	6	44.09	39	43.42	44.10	-33	18,821	-0.18%
2019/10/23	7	43.73	8	43.59	43.00	-1	19,290	-0.01%
2019/10/22	15.2	43.70	13	43.82	43.70	2.2	20,332	0.01%
2019/10/21	5	43.06	30	43.04	43.15	-25	20,961	-0.12%
2019/10/18	6.3	43.36	36	43.58	43.30	-29.7	21,070	-0.14%
2019/10/17	1.2	43.00	31	43.08	43.05	-29.8	21,110	-0.14%
2019/10/16	88.3	43.12	40	42.90	42.75	48.3	21,209	0.23%
2019/10/15	15.2	43.39	30	43.12	42.65	-14.8	21,148	-0.07%
2019/10/14	176	43.59	193	43.25	42.90	-17	21,185	-0.08%	大買/大賣/
2019/10/09	16.1	42.60	16	42.65	42.65	0.1	21,276	0.00%
2019/10/08	67	43.13	76	42.92	42.40	-9	21,402	-0.04%
2019/10/07	139	43.58	70	43.53	42.45	69	21,383	0.32%	大買/
2019/10/04	38	41.92	149	41.62	41.85	-111	20,979	-0.53%	大賣/鉅額交易
2019/10/03	52	41.23	26	41.44	41.90	26	21,015	0.12%
2019/10/02	105	40.67	55	40.53	41.10	50	21,005	0.24%	大買/
2019/10/01	23	38.89	3	38.83	39.00	20	21,123	0.09%
2019/09/27	23	37.90	24	38.71	38.00	-1	21,298	0.00%
2019/09/26	4	39.71	3	39.40	39.40	1	21,422	0.00%
2019/09/25	2	40.50	5	40.50	40.55	-3	21,920	-0.01%
2019/09/24	9	41.59	4	41.43	41.10	5	22,596	0.02%
2019/09/23	0	0.00	3	41.45	41.45	-3	22,695	-0.01%
2019/09/20	46	41.59	18	41.44	41.45	28	22,956	0.12%
2019/09/19	1.2	40.97	1	40.85	40.80	0.2	23,402	0.00%
2019/09/18	9	40.99	23	40.93	40.85	-14	23,695	-0.06%
2019/09/17	30	41.06	85	41.77	40.70	-55	23,761	-0.23%
2019/09/16	8	42.81	12	42.55	42.55	-4	23,913	-0.02%
2019/09/12	87	42.95	20	42.90	42.85	67	24,520	0.27%
2019/09/11	7	42.44	8	42.71	42.45	-1	25,611	0.00%
2019/09/10	9	42.61	11	42.09	42.00	-2	25,918	-0.01%
2019/09/09	22	43.31	18	42.95	42.65	4	25,965	0.02%
2019/09/06	6	42.98	13	43.15	43.25	-7	25,997	-0.03%
2019/09/05	13	42.55	15	42.53	42.30	-2	25,903	-0.01%
2019/09/04	20	41.89	15	41.64	42.15	5	25,949	0.02%
2019/09/03	11	42.10	9	41.44	41.30	2	26,333	0.01%
2019/09/02	10	41.90	6	41.83	42.45	4	26,674	0.01%
2019/08/30	91	43.14	58	42.55	42.20	33	26,552	0.12%
2019/08/29	16	42.98	44	43.08	43.05	-28	26,357	-0.11%
2019/08/28	14	43.41	21	43.25	42.90	-7	26,289	-0.03%
2019/08/27	32	44.87	17	44.39	43.70	15	26,151	0.06%
2019/08/26	12	43.76	107	43.69	44.00	-95	26,124	-0.36%	大賣/
2019/08/23	114	45.26	87	45.35	44.90	27	26,066	0.10%	大買/
2019/08/22	228	45.94	183	45.88	44.85	45	25,859	0.17%	大買/大賣/
2019/08/21	31	43.85	59	43.52	44.55	-28	25,391	-0.11%
2019/08/20	47	44.25	63	43.71	42.80	-16	25,310	-0.06%
2019/08/19	12	43.84	20	43.89	43.55	-8	25,354	-0.03%
2019/08/16	36	43.52	105	43.84	43.45	-69	25,543	-0.27%	大賣/
2019/08/15	21	43.04	24	43.02	42.90	-3	25,530	-0.01%
2019/08/14	171.3	44.12	131	44.38	43.75	40.3	25,824	0.16%	大買/大賣/
2019/08/13	40	42.98	60	43.37	43.70	-20	25,797	-0.08%
2019/08/12	50	42.81	64	42.69	42.40	-14	25,834	-0.05%
2019/08/08	270	40.72	306	41.45	42.30	-36	25,657	-0.14%	大買/大賣/
2019/08/07	250	39.71	201	39.76	39.20	49	25,226	0.19%	大買/大賣/
2019/08/06	86	38.84	83	38.82	39.05	3	25,345	0.01%
2019/08/05	22	39.33	30	38.93	38.90	-8	25,307	-0.03%
2019/08/02	35	39.35	40	39.50	39.10	-5	25,515	-0.02%
2019/08/01	75	40.17	151	41.12	40.80	-76	25,667	-0.30%	大賣/
2019/07/31	177	40.63	259	40.25	40.60	-82	25,540	-0.32%	大買/大賣/
2019/07/30	173	42.29	78	42.45	40.95	95	25,754	0.37%	大買/
2019/07/29	94	46.07	123	46.20	45.45	-29	25,319	-0.11%	大賣/
2019/07/26	42.5	45.45	22	45.37	45.30	20.5	25,442	0.08%
2019/07/25	136.5	46.51	85	46.08	45.70	51.5	25,583	0.20%	大買/
2019/07/24	326	45.14	148.1	45.38	46.90	177.9	25,527	0.70%	大買/大賣/鉅額交易
2019/07/23	229	43.84	34	43.94	43.20	195	24,542	0.79%	大買/鉅額交易
2019/07/22	13	40.81	19	41.07	41.40	-6	23,868	-0.03%
2019/07/19	12	40.53	39	40.43	40.25	-27	23,885	-0.11%
2019/07/18	24	40.57	3	40.80	39.85	21	23,960	0.09%
2019/07/17	11	40.77	17	40.63	40.80	-6	24,172	-0.02%
2019/07/16	8	41.22	3	42.05	41.05	5	24,273	0.02%
2019/07/15	74	41.50	248	41.99	41.90	-174	25,003	-0.70%	大賣/鉅額交易
2019/07/12	71	41.40	33	41.24	41.00	38	25,090	0.15%
2019/07/11	145	41.64	28	41.41	41.45	117	25,498	0.46%	大買/鉅額交易
2019/07/10	25	40.60	21	40.75	40.80	4	25,661	0.02%
2019/07/09	19	39.72	8	39.83	39.90	11	26,240	0.04%
2019/07/08	2	40.88	33	40.39	40.20	-31	26,796	-0.12%
2019/07/05	47	41.23	7	41.24	40.55	40	26,878	0.15%
2019/07/04	15	41.14	14	41.05	41.15	1	26,671	0.00%
2019/07/03	17	41.18	14	41.98	41.00	3	26,902	0.01%
2019/07/02	61	42.71	98	42.61	42.80	-37	26,904	-0.14%
2019/07/01	59	42.08	111	41.89	42.25	-52	26,499	-0.20%	大賣/
2019/06/28	24	38.70	28	38.59	38.45	-4	26,440	-0.02%
2019/06/27	4	38.85	17	38.81	38.50	-13	26,382	-0.05%
2019/06/26	32	37.81	18	38.05	38.95	14	26,184	0.05%
2019/06/25	39	39.25	28	38.71	38.10	11	25,692	0.04%
2019/06/24	5	38.10	17	38.24	38.90	-12	25,466	-0.05%
2019/06/21	22	39.18	95	39.38	38.00	-73	25,449	-0.29%
2019/06/20	74	38.43	103	38.79	39.00	-29	25,223	-0.11%	大賣/
2019/06/19	2,187	38.76	2,130	37.95	37.90	57	25,180	0.23%	大買/大賣/
2019/06/18	94	36.25	137	36.14	35.35	-43	24,982	-0.17%	大賣/
2019/06/17	56	35.13	182	35.51	35.60	-126	24,647	-0.51%	大賣/鉅額交易
2019/06/14	33	35.13	22	35.78	35.10	11	24,735	0.04%
2019/06/13	117	35.93	41	35.85	35.95	76	24,689	0.31%	大買/
2019/06/12	55	35.58	42	35.61	35.55	13	24,771	0.05%
2019/06/11	64	36.37	118	36.44	36.15	-54	24,897	-0.22%	大賣/
2019/06/10	174	35.15	38	35.06	35.90	136	24,438	0.56%	大買/鉅額交易
2019/06/06	27	32.37	36	32.30	32.80	-9	24,129	-0.04%
2019/06/05	21	33.08	16	32.88	32.30	5	24,125	0.02%
2019/06/04	30	32.90	6	32.45	32.45	24	24,182	0.10%
2019/06/03	15	32.90	15	32.87	32.70	0	24,303	0.00%
2019/05/31	37	33.09	49	33.17	33.60	-12	24,420	-0.05%
2019/05/30	68	32.61	42	32.66	32.55	26	24,453	0.11%
2019/05/29	38	31.91	62	31.79	32.30	-24	24,765	-0.10%
2019/05/28	185	33.01	396	32.85	32.60	-211	25,141	-0.84%	大買/大賣/鉅額交易
2019/05/27	21	32.20	76	32.28	32.50	-55	25,170	-0.22%
2019/05/24	29	33.37	153	33.11	32.20	-124	25,386	-0.49%	大賣/鉅額交易
2019/05/23	27	32.97	45	32.27	32.95	-18	25,066	-0.07%
2019/05/22	74	34.97	40	34.66	34.25	34	24,779	0.14%
2019/05/21	93	35.05	55	34.95	35.60	38	24,518	0.15%
2019/05/20	38	35.36	84	35.85	34.35	-46	24,024	-0.19%
2019/05/17	114	38.26	41	38.16	36.00	73	23,691	0.31%	大買/
2019/05/16	69	40.75	60	40.62	39.70	9	23,149	0.04%
2019/05/15	61	42.42	190	42.13	41.95	-129	22,880	-0.56%	大賣/鉅額交易
2019/05/14	69	40.40	80	41.07	42.50	-11	22,821	-0.05%
2019/05/13	57	40.88	37	40.68	40.10	20	22,711	0.09%
2019/05/10	47	40.41	90	40.71	40.80	-43	22,735	-0.19%
2019/05/09	158	40.53	54	41.71	40.00	104	22,433	0.46%	大買/鉅額交易
2019/05/08	104	42.57	148	42.33	42.65	-44	21,888	-0.20%	大買/大賣/
2019/05/07	148	44.69	172	44.57	42.85	-24	21,520	-0.11%	大買/大賣/
2019/05/06	56	43.62	35	44.22	44.40	21	20,771	0.10%
2019/05/03	130	44.21	76	44.07	44.05	54	20,311	0.27%	大買/
2019/05/02	46	42.62	19	42.69	42.85	27	19,694	0.14%
2019/04/30	61	41.41	54	41.54	42.80	7	19,425	0.04%
2019/04/29	33	39.57	8	39.83	40.00	25	18,879	0.13%
2019/04/26	95	40.19	83	39.81	39.80	12	18,621	0.06%
2019/04/25	79	40.63	115	40.28	41.20	-36	18,384	-0.20%	大賣/
2019/04/24	52	41.15	63	41.26	40.70	-11	18,213	-0.06%
2019/04/23	216	40.04	51	41.19	40.30	165	17,968	0.92%	大買/鉅額交易
2019/04/22	21	41.87	15	41.72	41.75	6	17,814	0.03%
2019/04/19	230	43.14	202	43.15	42.00	28	17,647	0.16%	大買/大賣/
2019/04/18	78.3	43.03	48	42.81	42.80	30.3	16,714	0.18%
2019/04/17	59.2	43.14	95	43.32	43.25	-35.8	16,338	-0.22%
2019/04/16	44.4	41.51	26	42.23	41.50	18.4	15,775	0.12%
2019/04/15	104.1	41.88	120	41.77	42.90	-15.9	15,316	-0.10%	大買/大賣/
2019/04/12	84	39.64	93	39.17	39.15	-9	14,558	-0.06%
2019/04/11	61	36.92	54	37.14	37.00	7	13,796	0.05%
2019/04/10	16.5	35.94	17	35.92	35.80	-0.5	13,578	0.00%
2019/04/09	74	37.79	77	37.11	36.00	-3	13,459	-0.02%
2019/04/08	78.2	36.51	63	36.92	36.70	15.2	13,052	0.12%
2019/04/03	47.3	36.01	27	35.98	35.70	20.3	12,792	0.16%
2019/04/02	152	36.43	342	36.46	35.50	-190	12,819	-1.48%	大買/大賣/鉅額交易
2019/04/01	24	34.71	8	34.76	34.95	16	12,422	0.13%
2019/03/29	10	34.38	5	34.55	34.20	5	12,350	0.04%
2019/03/28	12	34.46	1	34.30	34.55	11	12,263	0.09%
2019/03/27	31	34.93	268	35.21	34.65	-237	12,117	-1.96%	大賣/鉅額交易
2019/03/26	25.2	35.31	0	0.00	34.40	25.2	12,030	0.21%
2019/03/25	41.1	35.51	512	35.61	35.20	-470.9	11,929	-3.95%	大賣/鉅額交易
2019/03/22	69.2	35.80	98	36.46	35.20	-28.8	11,773	-0.24%
2019/03/21	1,086	36.30	242	34.64	36.45	844	11,187	7.54%	大買/大賣/鉅額交易
2019/03/20	146.3	33.05	41.2	33.33	33.15	105.1	10,221	1.03%	大買/鉅額交易
2019/03/19	8.2	33.48	109	33.46	32.60	-100.8	10,131	-0.99%	大賣/
2019/03/18	10	32.80	3	32.10	32.80	7	9,959	0.07%
2019/03/15	131	32.34	27	32.81	32.00	104	9,958	1.04%	大買/鉅額交易
2019/03/14	49	33.49	52	33.10	33.35	-3	9,769	-0.03%
2019/03/13	3.3	32.70	0	0.00	32.90	3.3	9,497	0.03%
2019/03/12	2.2	32.44	5	32.45	32.35	-2.8	9,430	-0.03%
2019/03/11	0	0.00	3	32.45	32.75	-3	9,247	-0.03%
2019/03/08	22	32.27	11	32.51	32.40	11	9,305	0.12%
2019/03/07	8.3	31.93	6	31.90	31.70	2.3	9,212	0.02%
2019/03/06	38	33.04	32	32.41	32.55	6	9,038	0.07%
2019/03/05	12.1	33.14	6	32.81	32.50	6.1	8,940	0.07%
2019/03/04	32.1	34.37	31	34.61	34.60	1.1	8,668	0.01%
2019/02/27	53	33.48	50	33.63	33.65	3	8,208	0.04%
2019/02/26	44	32.69	77	32.74	32.65	-33	7,623	-0.43%
2019/02/25	76	31.72	70	31.73	32.60	6	7,160	0.08%
2019/02/22	10	29.55	15	29.61	29.65	-5	6,641	-0.08%
2019/02/21	1	29.40	26	29.66	29.50	-25	6,597	-0.38%
2019/02/20	31	30.34	1,004	29.97	29.85	-973	6,526	-14.91%	大賣/鉅額交易
2019/02/19	2	29.93	4	29.94	30.10	-2	6,514	-0.03%
2019/02/18	993	30.22	39	29.98	30.35	954	6,402	14.90%	大買/鉅額交易
2019/02/15	6	29.28	21	29.20	28.95	-15	6,161	-0.24%
2019/02/14	0	0.00	27	28.85	28.70	-27	6,005	-0.45%
2019/02/13	22	28.69	61	28.87	29.10	-39	5,835	-0.67%
2019/02/12	48	27.74	23	27.78	27.70	25	5,516	0.45%
2019/02/11	3	26.68	148	26.43	26.95	-145	5,120	-2.83%	大賣/鉅額交易
2019/01/30	0	0.00	23	25.59	25.05	-23	4,825	-0.48%
2019/01/29	0	0.00	25	25.06	24.95	-25	4,714	-0.53%
2019/01/28	21	24.76	4	24.88	24.80	17	4,675	0.36%
2019/01/25	31	25.29	814	25.32	25.05	-783	4,631	-16.91%	大賣/鉅額交易
2019/01/24	16	25.43	10	25.25	25.40	6	4,551	0.13%
2019/01/23	3	25.35	2	25.35	25.35	1	4,549	0.02%
2019/01/22	23	25.71	355	26.04	25.20	-332	4,570	-7.26%	大賣/鉅額交易
2019/01/21	12	25.53	421	25.56	26.10	-409	4,428	-9.24%	大賣/鉅額交易
2019/01/18	117	25.45	125	25.53	25.45	-8	4,385	-0.18%	大買/大賣/
2019/01/17	140	25.50	96	25.66	25.50	44	4,385	1.00%	大買/
2019/01/16	5	25.80	27	25.65	25.55	-22	4,362	-0.50%
2019/01/15	39	25.76	12	25.83	25.70	27	4,331	0.62%
2019/01/14	72	26.72	75	26.54	26.20	-3	4,274	-0.07%
2019/01/11	3	25.83	8	26.12	26.40	-5	4,041	-0.12%
2019/01/10	15	25.48	18	25.68	25.75	-3	3,931	-0.08%
2019/01/09	13	25.76	16	25.44	25.60	-3	3,900	-0.08%
2019/01/08	299	25.83	85	25.91	25.75	214	3,825	5.59%	大買/鉅額交易
2019/01/07	13	24.73	1	25.10	25.10	12	3,713	0.32%
2019/01/04	37	24.18	6	24.21	24.20	31	3,713	0.83%
2019/01/03	68	25.21	2	25.05	24.95	66	3,699	1.78%
2019/01/02	15	25.72	31	25.68	25.65	-16	3,744	-0.43%
2018/12/28	20	24.98	2	25.15	25.25	18	3,649	0.49%
2018/12/27	784	25.26	1	25.15	24.75	783	3,635	21.54%	大買/鉅額交易
2018/12/26	10	24.73	5	24.45	24.65	5	3,569	0.14%
2018/12/25	142	25.59	243	25.38	25.50	-101	3,481	-2.90%	大買/大賣/鉅額交易
2018/12/24	30	25.69	59	25.91	26.30	-29	3,306	-0.88%
2018/12/22	9	24.80	41	24.99	25.15	-32	3,061	-1.05%
2018/12/21	15	23.75	16	24.18	24.10	-1	3,010	-0.03%
2018/12/20	27	24.17	27	24.05	23.45	0	3,039	0.00%
2018/12/19	21	24.47	12	24.33	24.25	9	3,053	0.29%
2018/12/18	70	24.49	69	24.35	24.30	1	3,002	0.03%
2018/12/17	317	25.14	13	24.87	24.75	304	2,934	10.36%	大買/鉅額交易
2018/12/14	358	24.99	4	24.59	25.10	354	2,794	12.67%	大買/鉅額交易
2018/12/12	0	0.00	1	24.30	24.25	-1	2,699	-0.04%
2018/12/11	3	24.20	2	24.60	24.10	1	2,677	0.04%
2018/12/10	17	24.33	11	24.41	24.55	6	2,628	0.23%
2018/12/07	13	23.61	14	23.66	24.40	-1	2,518	-0.04%
2018/12/06	4	23.88	0	0.00	23.35	4	2,449	0.16%
2018/12/05	0	0.00	10	24.30	24.50	-10	2,391	-0.42%
2018/12/04	13	24.50	3	24.42	24.35	10	2,368	0.42%
2018/12/03	6	24.84	12	24.90	24.90	-6	2,341	-0.26%
2018/11/30	0	0.00	3	22.98	23.25	-3	2,190	-0.14%
2018/11/29	0	0.00	3	22.65	22.65	-3	2,087	-0.14%
2018/11/28	3	22.57	6	22.55	22.50	-3	2,059	-0.15%
2018/11/26	0	0.00	4	21.60	21.50	-4	2,336	-0.17%
2018/11/22	6	21.78	0	0.00	21.60	6	2,481	0.24%
2018/11/21	1	21.90	1	21.90	21.85	0	2,486	0.00%
2018/11/19	5	22.45	0	0.00	22.80	5	2,428	0.21%
2018/11/16	9	21.54	0	0.00	21.90	9	2,370	0.38%
2018/11/14	0	0.00	1	20.90	20.80	-1	2,256	-0.04%
2018/11/13	0	0.00	2	20.70	20.80	-2	2,259	-0.09%
2018/11/02	1	21.60	0	0.00	21.40	1	2,549	0.04%
2018/10/30	1	20.85	0	0.00	20.60	1	2,544	0.04%
2018/10/26	3	20.35	5	20.19	20.25	-2	2,516	-0.08%
2018/10/25	2	20.20	1	20.25	20.00	1	2,613	0.04%
2018/10/24	11	20.82	1	21.35	21.05	10	2,603	0.38%
2018/10/23	1	21.15	0	0.00	21.10	1	2,624	0.04%
2018/10/22	1	21.35	1	21.60	21.50	0	2,681	0.00%
2018/10/19	1	21.35	0	0.00	21.20	1	2,714	0.04%
2018/10/15	15	22.08	0	0.00	22.00	15	2,695	0.56%
2018/10/12	0	0.00	3	22.07	22.45	-3	2,691	-0.11%
2018/10/11	12	22.99	4	23.06	22.95	8	2,724	0.29%
2018/10/09	11	25.70	0	0.00	25.45	11	2,708	0.41%
2018/10/08	2	26.00	3	26.10	26.15	-1	2,631	-0.04%
2018/10/05	3	26.85	0	0.00	26.50	3	2,617	0.11%
2018/10/03	0	0.00	1	27.55	27.55	-1	2,591	-0.04%
2018/10/02	5	28.02	2	28.23	27.95	3	2,632	0.11%
2018/10/01	0	0.00	35	27.93	28.05	-35	2,591	-1.35%
2018/09/27	12	26.97	6	26.73	26.75	6	2,543	0.24%
2018/09/26	2	27.93	4	28.00	27.95	-2	2,481	-0.08%
2018/09/25	20	27.90	0	0.00	27.90	20	2,447	0.82%
2018/09/21	18	27.98	0	0.00	28.00	18	2,424	0.74%
2018/09/20	3	27.80	0	0.00	27.75	3	2,410	0.12%
2018/09/18	12	27.80	8	28.05	27.75	4	2,437	0.16%
2018/09/14	0	0.00	2	28.33	28.40	-2	2,452	-0.08%
2018/09/11	3	27.70	2	27.58	27.60	1	2,653	0.04%
2018/09/10	9	27.30	1	27.35	27.05	8	2,687	0.30%
2018/09/07	25	27.84	10	28.01	27.70	15	2,691	0.56%
2018/09/06	0	0.00	7	28.29	28.25	-7	2,696	-0.26%
2018/09/05	2	28.70	5	28.68	28.60	-3	2,744	-0.11%
2018/09/04	9	28.68	8	28.62	28.85	1	2,835	0.04%
2018/09/03	27	29.23	10	28.60	28.60	17	2,875	0.59%
2018/08/31	6	28.78	22	29.00	29.25	-16	2,797	-0.57%
2018/08/30	2	28.35	3	28.47	28.60	-1	2,678	-0.04%
2018/08/29	4	28.45	4	28.63	28.40	0	2,701	0.00%
2018/08/28	2	27.70	2	27.60	28.00	0	2,668	0.00%
2018/08/22	10	27.00	0	0.00	26.90	10	3,161	0.32%
2018/08/21	5	27.03	0	0.00	27.05	5	3,187	0.16%
2018/08/20	2	27.00	0	0.00	26.90	2	3,207	0.06%
2018/08/17	16	27.53	0	0.00	27.45	16	3,245	0.49%
2018/08/16	6	26.52	1	26.60	27.10	5	3,218	0.16%
2018/08/15	14	27.16	0	0.00	27.00	14	3,210	0.44%
2018/08/14	10.1	27.50	0	0.00	27.55	10.1	3,246	0.31%
2018/08/13	1	27.65	0	0.00	27.70	1	3,268	0.03%
2018/08/08	0	0.00	7	29.10	29.15	-7	3,105	-0.23%
2018/08/06	17	28.92	10	29.15	28.95	7	3,107	0.23%
2018/08/02	1	29.10	4	28.78	28.55	-3	3,210	-0.09%
2018/08/01	8	29.46	22	29.48	29.30	-14	3,200	-0.44%
2018/07/31	0	0.00	3	28.63	28.90	-3	3,125	-0.10%
2018/07/30	12	28.49	2	29.00	28.50	10	3,174	0.31%
2018/07/27	8	29.14	10	29.16	29.00	-2	3,150	-0.06%
2018/07/26	0	0.00	2	28.20	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	12	28.30	28.00	-12	3,050	-0.39%
2018/07/23	2	27.30	1	27.20	27.30	1	3,052	0.03%
2018/07/20	3	27.93	2	27.90	27.60	1	3,053	0.03%
2018/07/19	1	27.95	3	27.80	27.75	-2	3,056	-0.07%
2018/07/18	24	28.15	4	28.06	28.25	20	3,068	0.65%
2018/07/17	2	27.50	0	0.00	27.90	2	3,004	0.07%
2018/07/13	0	0.00	3	27.90	28.00	-3	2,996	-0.10%
2018/07/10	3	27.80	0	0.00	27.70	3	3,014	0.10%
2018/07/06	5	27.00	1	27.20	27.00	4	2,981	0.13%
2018/07/04	0	0.00	23	27.56	27.60	-23	2,968	-0.77%
2018/07/03	5	27.70	5	27.95	27.60	0	2,968	0.00%
2018/06/29	0	0.00	2	28.60	28.65	-2	2,968	-0.07%
2018/06/27	5	28.50	0	0.00	28.65	5	3,023	0.17%
2018/06/26	5	29.00	0	0.00	29.00	5	3,000	0.17%
2018/06/21	0	0.00	1	29.60	30.35	-1	2,983	-0.03%
2018/06/20	1	30.55	0	0.00	29.60	1	2,984	0.03%
2018/06/19	0	0.00	55	29.98	30.20	-55	2,875	-1.91%
2018/06/14	0	0.00	16	30.63	30.60	-16	2,873	-0.56%
2018/06/13	0	0.00	6	30.75	30.50	-6	2,885	-0.21%
2018/06/12	11	31.59	0	0.00	31.35	11	2,876	0.38%
2018/06/11	14	31.20	10	31.30	31.20	4	2,812	0.14%
2018/06/08	12	32.14	15	31.91	31.65	-3	2,811	-0.11%
2018/06/07	3	31.13	1	31.45	31.35	2	2,678	0.07%
2018/06/06	0	0.00	9	31.43	31.40	-9	2,640	-0.34%
2018/06/05	30	31.20	47	31.30	31.20	-17	2,628	-0.65%
2018/06/04	60	32.00	48	32.09	31.65	12	2,549	0.47%
2018/06/01	26	30.24	32	30.01	30.30	-6	2,257	-0.27%
2018/05/31	20	28.90	20	29.03	28.85	0	2,139	0.00%
2018/05/29	17	28.86	0	0.00	28.75	17	2,157	0.79%
2018/05/28	14	29.34	2	29.38	29.25	12	2,168	0.55%
2018/05/25	22	29.44	61	29.62	29.50	-39	2,242	-1.74%
2018/05/24	1	29.10	0	0.00	29.10	1	2,234	0.04%
2018/05/23	40	28.88	6	28.91	28.85	34	2,352	1.45%
2018/05/22	15	29.15	10	29.28	29.25	5	2,352	0.21%
2018/05/21	0	0.00	15	28.72	29.15	-15	2,324	-0.65%
2018/05/18	0	0.00	2	28.28	28.30	-2	2,300	-0.09%
2018/05/16	2	28.05	3	28.00	27.90	-1	2,346	-0.04%
2018/05/14	0	0.00	8	27.69	27.95	-8	2,503	-0.32%
2018/05/11	1	28.15	2	28.20	27.75	-1	2,518	-0.04%
2018/05/10	21	28.69	3	28.50	28.50	18	2,502	0.72%
2018/05/09	15	27.83	0	0.00	28.10	15	2,442	0.61%
2018/05/08	10	28.30	3	28.25	28.20	7	2,506	0.28%
2018/05/07	13	28.10	2	28.00	28.00	11	2,537	0.43%
2018/05/04	3	27.15	0	0.00	27.20	3	2,558	0.12%
2018/05/03	2	27.00	0	0.00	26.85	2	2,768	0.07%
2018/05/02	2	26.85	1	26.95	27.05	1	2,866	0.03%
2018/04/30	9	26.77	3	26.72	27.05	6	2,888	0.21%
2018/04/27	1	26.35	0	0.00	26.20	1	2,909	0.03%
2018/04/25	4	26.65	2	26.40	26.80	2	2,926	0.07%
2018/04/24	1	27.15	9	26.66	26.25	-8	2,944	-0.27%
2018/04/23	1	27.60	1	27.30	27.30	0	2,950	0.00%
2018/04/19	2	27.85	6	28.04	28.00	-4	3,007	-0.13%
2018/04/18	1	27.55	0	0.00	27.35	1	3,051	0.03%
2018/04/17	3	28.05	4	28.03	27.70	-1	3,112	-0.03%
2018/04/16	1	28.75	0	0.00	28.35	1	3,219	0.03%
2018/04/13	0	0.00	50	28.80	28.70	-50	3,268	-1.53%
2018/04/11	6	29.09	3	29.07	28.80	3	3,421	0.09%
2018/04/10	1	28.95	0	0.00	28.90	1	3,501	0.03%
2018/04/03	1	28.90	2	29.08	29.00	-1	3,846	-0.03%
2018/03/31	0	0.00	2	29.60	29.60	-2	4,185	-0.05%
2018/03/30	3	30.05	8	30.36	29.90	-5	4,279	-0.12%
2018/03/29	1	29.10	1	29.20	29.10	0	4,356	0.00%
2018/03/28	4	29.03	2	29.10	29.00	2	4,469	0.04%
2018/03/27	1	29.35	1	29.55	29.45	0	4,517	0.00%
2018/03/26	1	28.85	1	29.15	29.10	0	4,586	0.00%
2018/03/23	0	0.00	12	29.21	29.00	-12	4,671	-0.26%
2018/03/22	27	31.06	15	31.10	30.30	12	4,828	0.25%
2018/03/21	8	30.69	1	30.50	30.50	7	4,818	0.15%
2018/03/19	1	30.65	2	30.20	30.35	-1	5,214	-0.02%
2018/03/16	0	0.00	10	30.70	30.25	-10	5,265	-0.19%
2018/03/15	1	30.70	6.1	30.73	30.80	-5.1	5,355	-0.10%
2018/03/14	3	30.58	30	30.60	30.70	-27	5,500	-0.49%
2018/03/13	14	30.13	5	30.26	30.20	9	5,568	0.16%
2018/03/12	3	29.88	0	0.00	29.80	3	5,707	0.05%
2018/03/09	20	30.02	3	30.20	29.80	17	5,995	0.28%
2018/03/06	1	29.65	13	29.84	29.90	-12	7,139	-0.17%
2018/03/05	11	30.13	11	29.93	29.50	0	7,613	0.00%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	1	29.75	4	29.90	30.05	-3	9,335	-0.03%
2018/02/27	7	29.94	4	30.10	29.55	3	9,780	0.03%
2018/02/26	6	29.18	1	29.30	29.25	5	10,582	0.05%
2018/02/23	13	29.32	16	29.37	29.70	-3	11,142	-0.03%
2018/02/22	1	28.15	8	28.12	28.15	-7	11,083	-0.06%
2018/02/21	2	28.05	0	0.00	28.10	2	11,123	0.02%
2018/02/12	0	0.00	1	27.10	26.90	-1	11,121	-0.01%
2018/02/09	2	25.93	2	26.10	26.60	0	11,170	0.00%
2018/02/08	1	27.40	1	27.25	27.30	0	11,187	0.00%
2018/02/07	15	27.85	1	28.20	27.65	14	11,184	0.13%
2018/02/06	9	28.32	29	27.30	27.00	-20	11,193	-0.18%
2018/02/05	4	29.58	3	29.68	29.85	1	11,112	0.01%
2018/02/02	2	30.38	3	30.45	30.30	-1	11,130	-0.01%
2018/02/01	12	30.63	4	30.74	30.55	8	11,193	0.07%
2018/01/31	18	30.76	10	30.90	30.95	8	11,212	0.07%
2018/01/30	2	30.20	1	30.20	30.20	1	11,213	0.01%
2018/01/29	16	31.11	2	31.03	30.90	14	11,289	0.12%
2018/01/26	13	31.96	25	31.91	31.60	-12	11,299	-0.11%
2018/01/25	10	31.35	26	31.17	31.00	-16	11,107	-0.14%
2018/01/24	5	30.64	2	30.70	30.85	3	11,031	0.03%
2018/01/23	12	30.75	5	30.80	30.65	7	11,045	0.06%
2018/01/22	3	30.23	1	30.40	30.25	2	11,088	0.02%
2018/01/19	3	30.48	1	30.25	30.30	2	11,475	0.02%
2018/01/18	7	30.45	7	30.56	30.30	0	11,552	0.00%
2018/01/17	6	30.75	2	30.65	30.60	4	11,573	0.03%
2018/01/16	5	31.25	42	30.99	30.95	-37	11,591	-0.32%
2018/01/15	5	30.85	4	31.23	31.00	1	11,592	0.01%
2018/01/12	3	30.55	7	30.81	30.65	-4	11,600	-0.03%
2018/01/11	3	29.75	7	29.99	29.90	-4	11,760	-0.03%
2018/01/10	13	30.64	16	30.28	30.20	-3	11,766	-0.03%
2018/01/09	7	31.31	8	31.27	31.30	-1	11,798	-0.01%
2018/01/08	9	31.21	36	31.35	31.00	-27	11,802	-0.23%
2018/01/05	7	32.38	2	32.45	32.30	5	11,729	0.04%
2018/01/04	8	32.13	1	32.30	32.20	7	11,692	0.06%
2018/01/03	33	33.13	22	33.80	32.55	11	11,661	0.09%
2018/01/02	104	32.90	34	32.63	33.50	70	11,490	0.61%	大買/