奇鋐 (3017)-永豐金-苓雅券商分點個股進出

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
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股▼0.12%
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－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	11.3	652.63	18.5	654.14	654.00	-7.2	17,183	-0.04%
2024/04/29	9.1	638.62	3.1	626.61	626.00	6	17,187	0.04%
2024/04/26	4.4	646.45	7.1	652.29	642.00	-2.7	17,374	-0.02%
2024/04/25	9.3	643.65	11	637.09	620.00	-1.7	17,079	-0.01%
2024/04/24	9	625.00	5.2	627.06	634.00	3.8	16,953	0.02%
2024/04/23	4.1	587.44	3	580.33	577.00	1.1	17,056	0.01%
2024/04/22	6.3	586.26	12	575.41	567.00	-5.8	16,992	-0.03%
2024/04/19	17.9	644.51	10.1	628.48	630.00	7.8	16,950	0.05%
2024/04/18	15	661.00	12	668.59	680.00	3	16,936	0.02%
2024/04/17	9	632.00	15	630.07	638.00	-6	16,835	-0.04%
2024/04/16	12.1	607.51	7	592.32	606.00	5.1	16,828	0.03%
2024/04/15	5	630.77	5.2	628.27	616.00	-0.2	16,832	0.00%
2024/04/12	10	616.68	8.4	618.45	628.00	1.6	16,897	0.01%
2024/04/11	2	576.00	10.4	586.72	584.00	-8.4	16,653	-0.05%
2024/04/10	7.1	581.58	6.2	568.52	555.00	0.9	16,608	0.01%
2024/04/09	4.1	578.33	4.1	576.93	577.00	0	16,586	0.00%
2024/04/08	9.1	578.60	8.1	584.87	570.00	1.1	16,528	0.01%
2024/04/03	0.5	549.46	0.1	557.86	546.00	0.4	16,589	0.00%
2024/04/02	6.1	545.46	5	534.60	533.00	1.1	16,497	0.01%
2024/04/01	6	561.67	8	556.00	554.00	-2	16,476	-0.01%
2024/03/29	8	548.63	7	548.29	546.00	1	16,382	0.01%
2024/03/28	3.1	531.09	4	534.50	542.00	-0.9	16,272	-0.01%
2024/03/27	1.1	533.64	0	536.00	534.00	1.1	16,176	0.01%
2024/03/26	6	553.48	3	558.67	541.00	3	16,093	0.02%
2024/03/25	1.1	583.17	0	0.00	583.00	1.1	15,929	0.01%
2024/03/22	5	591.78	3.5	590.43	589.00	1.5	15,868	0.01%
2024/03/21	9	592.22	13	586.23	585.00	-4	15,767	-0.03%
2024/03/20	7	570.57	6	572.50	567.00	1	15,677	0.01%
2024/03/19	7.4	583.10	4	598.48	569.00	3.4	15,465	0.02%
2024/03/18	13	622.51	12	613.94	623.00	1	15,226	0.01%
2024/03/15	11	588.82	18.2	587.09	599.00	-7.2	15,013	-0.05%
2024/03/14	17.4	568.60	9	570.78	556.00	8.4	14,674	0.06%
2024/03/13	14.2	650.97	12	623.40	617.00	2.1	14,414	0.01%
2024/03/12	16	619.81	13.2	621.05	643.00	2.8	13,964	0.02%
2024/03/11	21	604.28	12.1	601.71	585.00	9	13,651	0.07%
2024/03/08	26.2	599.74	30.1	591.71	574.00	-3.9	13,426	-0.03%
2024/03/07	25.2	623.94	28.1	618.49	599.00	-2.9	13,269	-0.02%
2024/03/06	4.1	611.37	4.4	604.74	630.00	-0.3	12,946	0.00%
2024/03/05	13	570.77	9.3	578.06	585.00	3.7	12,713	0.03%
2024/03/04	2	555.00	2.4	558.42	554.00	-0.4	12,560	0.00%
2024/03/01	15	543.87	14.1	544.46	539.00	0.9	12,472	0.01%
2024/02/29	7	525.14	9	517.78	532.00	-2	12,399	-0.02%
2024/02/27	13.1	507.98	22.3	509.62	508.00	-9.2	12,167	-0.08%
2024/02/26	2.5	499.08	0	0.00	500.00	2.5	12,143	0.02%
2024/02/23	3.5	508.86	1.1	513.81	498.50	2.4	12,107	0.02%
2024/02/22	2	526.49	7.7	525.47	520.00	-5.7	12,045	-0.05%
2024/02/21	2.1	496.41	1	494.50	495.00	1.1	12,019	0.01%
2024/02/20	7.2	481.51	6	473.92	483.00	1.2	11,975	0.01%
2024/02/19	9.3	502.16	2	500.00	486.00	7.3	11,954	0.06%
2024/02/16	3.5	527.85	4.1	522.98	510.00	-0.5	12,023	0.00%
2024/02/15	5	522.20	8	530.63	534.00	-3	12,017	-0.03%
2024/02/05	42	481.16	45.3	486.21	485.50	-3.2	11,947	-0.03%
2024/02/02	12	476.50	6	476.42	478.00	6	11,799	0.05%
2024/02/01	26	440.69	27.2	449.96	457.50	-1.2	11,601	-0.01%
2024/01/31	7.2	420.61	6	420.25	425.50	1.2	11,272	0.01%
2024/01/30	13	411.54	21.1	414.73	429.50	-8.1	11,110	-0.07%
2024/01/29	2	388.75	2	388.25	390.50	0	10,854	0.00%
2024/01/26	4	381.63	4	381.75	386.00	0	10,868	0.00%
2024/01/25	11.1	393.32	12	391.92	389.50	-0.9	10,898	-0.01%
2024/01/24	7	384.50	1	387.50	387.50	6	10,774	0.06%
2024/01/23	6	384.08	7	383.50	386.50	-1	10,805	-0.01%
2024/01/22	6.1	364.34	13.2	370.08	380.50	-7.1	10,603	-0.07%
2024/01/19	2	341.75	3	343.00	346.00	-1	10,366	-0.01%
2024/01/18	9.8	343.17	6	339.33	334.50	3.8	10,347	0.04%
2024/01/17	13.3	347.00	19.2	344.56	343.50	-5.9	10,285	-0.06%
2024/01/16	3.2	335.03	9	341.61	343.00	-5.8	10,244	-0.06%
2024/01/15	74.3	335.23	5	343.00	334.00	69.3	10,224	0.68%
2024/01/12	16.8	343.51	19	356.05	350.00	-2.2	10,164	-0.02%
2024/01/11	28	343.32	18	339.44	346.50	10	9,909	0.10%
2024/01/10	16	324.03	76	321.93	329.00	-60	9,844	-0.61%
2024/01/09	5	313.90	39	313.53	315.00	-34	9,708	-0.35%
2024/01/08	22.1	308.59	5	315.60	301.50	17.1	9,633	0.18%
2024/01/04	11	319.77	11.6	326.18	319.00	-0.6	9,564	-0.01%
2024/01/03	1	325.50	1	329.00	329.00	0	9,628	0.00%
2024/01/02	7	332.57	4.1	331.31	329.50	2.9	9,615	0.03%
2023/12/29	14.1	331.80	14.1	331.18	336.50	-0.1	9,631	0.00%
2023/12/28	10	320.20	8	325.69	318.00	2	9,477	0.02%
2023/12/27	2.1	309.21	22	318.80	324.50	-19.9	9,478	-0.21%
2023/12/26	4.3	308.91	5	310.90	311.00	-0.8	9,542	-0.01%
2023/12/25	6	309.50	6	308.50	309.50	0	9,822	0.00%
2023/12/22	4	305.75	15	307.17	307.00	-11	9,954	-0.11%
2023/12/21	4	295.38	4	299.38	301.50	0	10,189	0.00%
2023/12/20	3	300.17	2.5	303.00	299.50	0.5	10,278	0.00%
2023/12/19	0	298.00	2	301.50	302.50	-2	10,483	-0.02%
2023/12/18	2	299.50	1	299.50	299.50	1	10,603	0.01%
2023/12/15	7	300.71	4.1	306.33	298.00	2.9	10,803	0.03%
2023/12/14	1	307.00	6	308.50	306.00	-5	10,986	-0.05%
2023/12/13	3.3	303.75	3	301.33	300.50	0.3	11,067	0.00%
2023/12/12	5.5	309.29	0	0.00	306.50	5.5	11,063	0.05%
2023/12/11	3	304.53	12	310.17	308.00	-9	11,153	-0.08%
2023/12/08	8	305.25	6	306.41	304.50	2	11,191	0.02%
2023/12/07	1	291.50	6	302.58	301.50	-5	11,204	-0.04%
2023/12/06	2	296.01	2	296.25	296.50	0	11,269	0.00%
2023/12/05	8	283.13	1	284.00	286.00	7	11,267	0.06%
2023/12/04	24.2	294.92	0	0.00	290.50	24.2	11,225	0.22%
2023/12/01	3	303.33	2	303.75	302.50	1	11,216	0.01%
2023/11/30	7	301.50	10	306.80	308.00	-3	11,223	-0.03%
2023/11/29	0	0.00	2	306.75	301.00	-2	11,179	-0.02%
2023/11/28	3.1	300.00	1	300.00	300.50	2.1	11,199	0.02%
2023/11/27	11	300.59	5.2	303.00	298.00	5.9	11,295	0.05%
2023/11/24	1	322.50	0	0.00	322.50	1	11,225	0.01%
2023/11/22	0.4	326.00	0	0.00	327.00	0.4	11,240	0.00%
2023/11/21	16	328.25	13	332.73	327.00	3	11,394	0.03%
2023/11/20	1.3	321.08	3.3	327.08	329.50	-2	11,601	-0.02%
2023/11/17	2	316.75	3	317.83	318.00	-1	11,533	-0.01%
2023/11/16	6	314.83	5	315.70	316.00	1	11,591	0.01%
2023/11/15	110	327.35	111.1	316.03	313.50	-1.1	11,587	-0.01%	大買/大賣/
2023/11/14	8	325.56	11.2	324.82	325.00	-3.2	11,556	-0.03%
2023/11/13	6	316.00	5	315.30	318.50	1	11,586	0.01%
2023/11/10	1	315.50	4	317.50	314.50	-3	11,647	-0.03%
2023/11/09	8	316.88	6	317.08	316.50	2	11,745	0.02%
2023/11/08	13	317.92	15	315.90	313.00	-2	11,836	-0.02%
2023/11/07	5	310.30	5	311.70	311.00	0	11,949	0.00%
2023/11/06	4	310.25	10	311.85	315.00	-6	12,182	-0.05%
2023/11/03	1	296.54	0	0.00	297.00	1	12,505	0.01%
2023/11/02	4	298.88	3	296.67	299.50	1	12,747	0.01%
2023/11/01	3	285.33	2	282.75	285.50	1	13,055	0.01%
2023/10/31	9	290.44	6	293.33	283.50	3	13,293	0.02%
2023/10/30	24	301.96	23	302.24	298.50	1	13,521	0.01%
2023/10/27	11	297.09	8	300.25	296.50	3	13,680	0.02%
2023/10/26	8	305.81	4	306.38	301.50	4	13,925	0.03%
2023/10/25	6.2	315.30	4	315.38	313.00	2.2	14,064	0.02%
2023/10/24	19	314.06	18.1	315.53	318.00	0.9	14,224	0.01%
2023/10/23	4.1	300.95	3	302.33	297.00	1.1	14,195	0.01%
2023/10/20	2	310.00	11	306.91	308.50	-9	14,432	-0.06%
2023/10/19	2	297.50	0.1	300.00	299.00	1.9	14,621	0.01%
2023/10/18	9.1	301.01	6	302.83	294.00	3.1	14,918	0.02%
2023/10/17	0.2	324.04	0	0.00	319.50	0.2	15,011	0.00%
2023/10/16	0.2	330.00	3	329.67	325.50	-2.9	15,049	-0.02%
2023/10/13	6	336.00	11	337.82	337.00	-5	15,194	-0.03%
2023/10/12	5	342.60	1.1	346.74	342.00	3.9	15,286	0.03%
2023/10/11	6.3	343.31	1	364.00	336.50	5.3	15,413	0.03%
2023/10/06	8.1	348.87	2	349.25	348.50	6.1	15,690	0.04%
2023/10/05	8	347.00	6	347.83	344.00	2	15,923	0.01%
2023/10/04	6	338.92	7	341.50	345.00	-1	15,976	-0.01%
2023/10/03	6	343.08	5	342.80	340.00	1	15,965	0.01%
2023/10/02	13.1	345.74	15	344.03	342.50	-1.9	16,091	-0.01%
2023/09/28	20	333.83	17.4	339.06	341.00	2.6	16,017	0.02%
2023/09/27	8	317.37	11	314.68	321.00	-3	15,898	-0.02%
2023/09/26	13	311.50	20	314.57	313.50	-7	15,995	-0.04%
2023/09/25	0	0.00	5	299.90	297.00	-5	16,091	-0.03%
2023/09/22	14	293.11	15.2	295.48	297.50	-1.2	16,369	-0.01%
2023/09/21	3.1	274.81	3.2	277.99	280.00	-0.2	16,169	0.00%
2023/09/20	7.1	284.49	2.1	289.51	281.00	5	16,119	0.03%
2023/09/19	1.2	278.90	1	294.50	278.00	0.2	16,033	0.00%
2023/09/18	6.2	299.19	4	299.37	293.50	2.2	15,942	0.01%
2023/09/15	3	318.67	3	316.00	320.00	0	15,953	0.00%
2023/09/14	7	315.21	3.1	318.64	318.00	4	16,122	0.02%
2023/09/13	9.2	296.59	8.1	299.25	304.00	1.1	16,333	0.01%
2023/09/12	3.4	307.21	3.1	305.57	306.00	0.3	16,622	0.00%
2023/09/11	4.1	306.94	2	315.25	311.50	2.1	16,910	0.01%
2023/09/08	7	342.07	6	342.33	337.00	1	16,934	0.01%
2023/09/07	4	336.38	10.1	339.63	342.00	-6.1	17,183	-0.04%
2023/09/06	1	333.00	9	342.17	343.50	-8	17,207	-0.05%
2023/09/04	2	328.50	1	326.00	328.50	1	17,401	0.01%
2023/09/01	2.1	333.48	7	328.57	329.00	-4.9	17,523	-0.03%
2023/08/31	3.3	332.42	2	335.25	334.50	1.3	17,651	0.01%
2023/08/30	7	340.21	7	343.00	335.50	0	17,734	0.00%
2023/08/29	8	339.63	6	344.67	335.00	2	17,933	0.01%
2023/08/28	3.3	342.04	0	0.00	338.50	3.3	18,015	0.02%
2023/08/25	27.1	357.89	11	359.68	354.00	16.1	18,063	0.09%
2023/08/24	9.1	376.64	12.2	382.16	387.00	-3	17,950	-0.02%
2023/08/23	11	359.23	24	360.08	356.00	-13	17,909	-0.07%
2023/08/22	19.1	360.05	12	362.25	350.50	7.1	18,218	0.04%
2023/08/21	6	351.84	5	355.80	353.50	1	18,518	0.01%
2023/08/18	13	359.04	16	358.38	352.00	-3	18,472	-0.02%
2023/08/17	11	353.00	13.2	355.65	363.00	-2.2	18,342	-0.01%
2023/08/16	5	342.90	7.9	345.04	350.00	-2.9	18,270	-0.02%
2023/08/15	7	341.57	9.2	340.87	343.50	-2.2	18,323	-0.01%
2023/08/14	8	316.63	7.1	317.62	319.00	1	18,425	0.01%
2023/08/11	9.1	317.39	20	319.03	321.00	-11	18,409	-0.06%
2023/08/10	29.6	324.42	21	322.02	314.50	8.6	18,368	0.05%
2023/08/09	28.4	360.26	21.1	361.00	349.00	7.3	18,241	0.04%
2023/08/08	19.1	354.86	18	357.05	358.00	1.1	17,976	0.01%
2023/08/07	27.6	349.49	25	348.82	349.50	2.6	17,883	0.01%
2023/08/04	54	333.60	60.4	333.58	338.00	-6.4	17,657	-0.04%
2023/08/02	19	315.82	8.1	319.96	315.50	10.9	17,537	0.06%
2023/08/01	2	326.50	2.1	328.00	328.00	-0.1	17,424	0.00%
2023/07/31	37.2	352.04	32.1	346.38	322.00	5.1	17,773	0.03%
2023/07/28	9.1	345.43	12	346.58	352.00	-2.9	17,986	-0.02%
2023/07/27	60	356.65	61	350.51	340.00	-1	17,903	-0.01%
2023/07/26	5.2	343.73	6	345.34	343.50	-0.8	17,910	0.00%
2023/07/25	10	353.38	7.1	355.82	340.50	2.9	17,963	0.02%
2023/07/24	18	351.67	14.2	347.71	344.00	3.9	17,926	0.02%
2023/07/21	14.3	311.49	13.4	329.04	339.00	0.9	17,679	0.00%
2023/07/20	33	308.79	40.3	306.07	308.50	-7.3	17,321	-0.04%
2023/07/19	13	290.77	11.4	290.01	291.50	1.6	17,096	0.01%
2023/07/18	11	288.05	25.3	290.13	293.00	-14.3	17,121	-0.08%
2023/07/17	16.4	283.51	16	283.47	285.00	0.4	17,009	0.00%
2023/07/14	35.3	291.64	39.1	294.38	293.50	-3.8	16,859	-0.02%
2023/07/13	20	297.48	21.3	297.60	288.00	-1.3	16,774	-0.01%
2023/07/12	13	289.42	14	291.21	287.50	-1	16,420	-0.01%
2023/07/11	12	282.63	21	283.24	283.50	-9	16,252	-0.06%
2023/07/10	15	276.10	3	276.83	273.00	12	16,127	0.07%
2023/07/07	13.1	276.34	7	271.79	270.00	6.1	16,187	0.04%
2023/07/06	8	273.81	7.1	276.33	273.50	1	16,032	0.01%
2023/07/05	19.5	282.33	4	282.88	280.50	15.5	15,958	0.10%
2023/07/04	11.1	291.87	14.2	290.94	292.00	-3.1	15,805	-0.02%
2023/07/03	28	289.32	23	289.39	293.00	5	15,627	0.03%
2023/06/30	25	257.70	29.8	262.18	271.00	-4.8	15,257	-0.03%
2023/06/29	4	245.50	2	247.50	246.50	2	14,969	0.01%
2023/06/28	2	244.50	7	242.71	241.50	-5	15,263	-0.03%
2023/06/27	7.8	237.05	5.1	236.89	235.00	2.7	15,506	0.02%
2023/06/26	2	244.23	6	245.33	250.00	-4	15,806	-0.03%
2023/06/21	5	250.70	1	253.00	249.50	4	15,760	0.03%
2023/06/20	9.1	252.57	7	252.79	252.00	2.1	16,021	0.01%
2023/06/19	49	254.05	48.1	255.07	254.50	0.9	16,419	0.01%
2023/06/16	8	242.25	13.4	240.85	247.00	-5.4	16,302	-0.03%
2023/06/15	47	235.32	43.4	236.97	237.00	3.6	16,089	0.02%
2023/06/14	3.4	219.06	5	223.10	224.00	-1.6	15,750	-0.01%
2023/06/13	13	218.77	28.1	216.18	219.50	-15.1	15,654	-0.10%
2023/06/12	5	205.80	4.5	206.28	205.50	0.5	15,370	0.00%
2023/06/09	12.1	206.62	7.2	208.73	209.50	4.9	15,293	0.03%
2023/06/08	16	203.09	19	202.74	200.50	-3	15,073	-0.02%
2023/06/07	3.5	207.35	15.1	207.34	208.00	-11.5	14,973	-0.08%
2023/06/06	5.2	203.90	3	203.50	203.50	2.2	14,812	0.01%
2023/06/05	11	198.13	6	198.83	200.00	5	14,614	0.03%
2023/06/02	10.6	204.86	0	0.00	202.00	10.6	14,364	0.07%
2023/06/01	3	203.50	7	200.21	207.00	-4	14,049	-0.03%
2023/05/31	9.2	198.32	0	0.00	197.50	9.2	13,851	0.07%
2023/05/30	8.1	202.75	3	201.83	201.50	5.1	13,707	0.04%
2023/05/29	9.4	207.23	4	211.38	206.00	5.4	13,717	0.04%
2023/05/26	28	203.68	30.1	202.72	208.00	-2.1	13,795	-0.02%
2023/05/25	10.8	197.26	25.1	196.83	197.50	-14.3	13,401	-0.11%
2023/05/24	1	184.50	1	184.00	187.00	0	12,993	0.00%
2023/05/23	4.1	183.75	1	184.00	182.50	3.1	12,930	0.02%
2023/05/22	5.1	183.26	1.1	180.59	182.50	4	12,861	0.03%
2023/05/19	2	180.50	2	184.75	184.00	0	12,758	0.00%
2023/05/18	18	183.69	17	185.15	186.00	1	12,576	0.01%
2023/05/17	3.1	177.52	7	178.07	178.00	-3.9	12,319	-0.03%
2023/05/16	1	177.50	0	0.00	175.50	1	12,170	0.01%
2023/05/15	6	171.17	2	170.00	171.00	4	11,977	0.03%
2023/05/12	0	0.00	6	173.00	177.50	-6	11,896	-0.05%
2023/05/11	10	177.05	9	179.17	174.50	1	11,760	0.01%
2023/05/10	16	179.06	14	179.11	178.50	2	11,609	0.02%
2023/05/09	6	183.17	14.1	180.68	183.00	-8.1	11,432	-0.07%
2023/05/08	4	183.25	12	183.33	181.50	-8	11,312	-0.07%
2023/05/05	55	179.23	48.1	178.91	181.00	7	11,073	0.06%
2023/05/04	37	174.57	37.4	175.14	175.50	-0.4	10,617	0.00%
2023/05/03	4	166.13	5.1	164.97	163.00	-1.1	10,134	-0.01%
2023/05/02	11	160.14	11.2	160.98	166.00	-0.2	10,026	0.00%
2023/04/28	24.1	154.54	24.1	154.89	157.50	0	9,717	0.00%
2023/04/27	19.5	150.24	21.2	152.21	153.50	-1.7	9,459	-0.02%
2023/04/26	6	144.08	2	143.25	146.00	4	9,136	0.04%
2023/04/25	1.1	140.00	2	142.00	141.50	-0.9	9,007	-0.01%
2023/04/24	5	143.80	0.6	146.00	144.00	4.4	8,916	0.05%
2023/04/21	2	143.50	12.3	145.68	143.00	-10.3	8,814	-0.12%
2023/04/20	42	147.45	1.2	146.81	147.50	40.8	8,651	0.47%
2023/04/19	1	153.00	3	151.17	151.00	-2	8,530	-0.02%
2023/04/18	6	155.50	2	153.00	152.50	4	8,516	0.05%
2023/04/17	7	155.14	7	156.36	156.00	0	8,347	0.00%
2023/04/14	27	153.26	64	153.40	153.00	-37	8,208	-0.45%
2023/04/13	4	149.38	0	0.00	149.50	4	8,043	0.05%
2023/04/12	19	153.13	21	152.90	154.50	-2	7,957	-0.03%
2023/04/11	6	149.42	7	147.79	149.50	-1	7,732	-0.01%
2023/04/10	10	147.30	9	147.17	148.50	1	7,604	0.01%
2023/04/07	8	144.69	7	144.36	144.50	1	7,470	0.01%
2023/04/06	5	141.20	3	141.33	142.00	2	7,388	0.03%
2023/03/31	4	141.00	1	141.50	141.00	3	7,282	0.04%
2023/03/30	6	142.42	9	144.27	142.00	-3	7,269	-0.04%
2023/03/29	25	144.56	23	144.61	142.50	2	7,205	0.03%
2023/03/28	9	143.83	11	141.68	142.00	-2	6,912	-0.03%
2023/03/27	20	150.30	21.3	146.49	148.50	-1.3	6,662	-0.02%
2023/03/24	2	139.50	6	139.67	142.50	-4	6,298	-0.06%
2023/03/23	29	139.26	25	139.18	138.50	4	6,175	0.06%
2023/03/22	38	132.43	50	132.70	136.50	-12	5,757	-0.21%
2023/03/21	19	125.03	19	125.68	126.50	0	5,149	0.00%
2023/03/20	13	120.38	17	120.29	119.00	-4	4,971	-0.08%
2023/03/17	22	116.50	17	115.50	115.50	5	4,812	0.10%
2023/03/16	0	0.00	8	116.88	115.00	-8	4,838	-0.17%
2023/03/15	4	112.88	9	115.06	114.50	-5	5,047	-0.10%
2023/03/14	6	109.83	1	110.50	109.50	5	5,272	0.09%
2023/03/13	4	111.88	0	0.00	112.50	4	5,747	0.07%
2023/03/10	9	113.89	0	0.00	113.50	9	5,772	0.16%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	0	0.00	4	117.75	119.00	-4	5,795	-0.07%
2023/03/07	2	118.00	1	118.00	118.00	1	5,778	0.02%
2023/03/06	0	0.00	2	119.00	119.50	-2	5,804	-0.03%
2023/03/03	4	119.88	4	119.75	118.50	0	5,809	0.00%
2023/03/02	2	118.25	2	118.75	119.00	0	5,902	0.00%
2023/03/01	4	117.75	8	117.31	119.00	-4	6,022	-0.07%
2023/02/24	23	123.13	26	122.19	120.50	-3	6,042	-0.05%
2023/02/22	7	112.36	6	114.42	115.00	1	5,678	0.02%
2023/02/21	1	115.00	11	115.41	115.00	-10	5,652	-0.18%
2023/02/20	7	114.50	0	0.00	114.50	7	5,686	0.12%
2023/02/17	0	0.00	1	114.50	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	5	117.90	117.50	-5	5,924	-0.08%
2023/02/15	2	115.00	1	116.50	115.00	1	5,991	0.02%
2023/02/14	3	116.50	2.2	116.27	115.50	0.8	5,955	0.01%
2023/02/13	6	116.50	2	117.50	117.50	4	5,961	0.07%
2023/02/10	8	116.06	7	116.14	115.50	1	5,934	0.02%
2023/02/09	0	0.00	5	116.80	116.00	-5	5,894	-0.08%
2023/02/08	3	113.00	9	114.78	115.00	-6	5,839	-0.10%
2023/02/07	2	109.50	2.1	110.53	110.50	-0.1	5,763	0.00%
2023/02/06	6.1	109.06	3	111.00	111.50	3.1	5,778	0.05%
2023/02/03	50	112.43	21	112.50	112.00	29	5,698	0.51%
2023/02/02	17	109.50	8	110.19	112.00	9	5,683	0.16%
2023/02/01	12	105.58	50	106.75	107.50	-38	5,661	-0.67%
2023/01/31	10	107.10	0	0.00	106.00	10	5,633	0.18%
2023/01/30	11	109.27	5	109.20	109.50	6	5,610	0.11%
2023/01/16	1	106.00	0	0.00	107.50	1	5,740	0.02%
2023/01/13	3	109.00	3	108.00	107.00	0	5,815	0.00%
2023/01/12	5	110.10	5	109.60	109.50	0	5,908	0.00%
2023/01/10	2	109.25	2	109.50	109.50	0	6,087	0.00%
2023/01/09	0	0.00	3	109.50	110.50	-3	6,199	-0.05%
2023/01/06	3	107.50	2	107.50	107.50	1	6,241	0.02%
2023/01/05	2	111.00	1	108.50	108.50	1	6,307	0.02%
2022/12/28	2	110.50	2	108.50	108.50	0	7,231	0.00%
2022/12/23	4	110.25	4	111.00	111.00	0	7,421	0.00%
2022/12/22	2	111.25	3	112.33	113.00	-1	7,479	-0.01%
2022/12/21	4	110.25	4	109.00	109.00	0	7,492	0.00%
2022/12/19	8	110.81	3	110.83	112.00	5	7,423	0.07%
2022/12/16	1	115.00	3	116.00	115.00	-2	7,354	-0.03%
2022/12/15	1	117.50	1	117.50	116.50	0	7,274	0.00%
2022/12/14	2	115.50	1	116.00	116.00	1	7,307	0.01%
2022/12/13	3	114.50	3	114.33	114.00	0	7,378	0.00%
2022/12/12	7	114.29	4	114.38	114.50	3	7,364	0.04%
2022/12/09	2	115.50	5	114.90	115.50	-3	7,331	-0.04%
2022/12/08	4.2	112.74	0	0.00	113.50	4.2	7,301	0.06%
2022/12/07	16	114.03	10	115.50	112.50	6	7,291	0.08%
2022/12/06	25	125.90	1	124.00	124.00	24	7,067	0.34%
2022/12/05	15	121.10	43	125.14	127.00	-28	6,830	-0.41%
2022/12/02	4	115.50	6.1	115.76	115.50	-2.1	6,412	-0.03%
2022/12/01	8	114.38	2.1	115.24	114.50	5.9	6,418	0.09%
2022/11/30	4	113.25	4.1	112.52	113.00	-0.1	6,380	0.00%
2022/11/28	0	0.00	5	111.80	111.50	-5	6,341	-0.08%
2022/11/25	2	110.25	4	110.50	109.00	-2	6,329	-0.03%
2022/11/24	2	109.75	6	110.67	111.00	-4	6,331	-0.06%
2022/11/23	18	108.39	33.5	109.79	110.00	-15.5	6,288	-0.25%
2022/11/22	15	107.10	25.5	107.16	106.00	-10.5	6,203	-0.17%
2022/11/21	2	102.50	10	103.80	104.00	-8	6,102	-0.13%
2022/11/18	3.1	102.53	4	103.50	102.00	-0.9	6,164	-0.01%
2022/11/17	5	102.90	2	103.00	103.00	3	6,154	0.05%
2022/11/16	7.1	102.22	6	102.67	102.00	1.1	6,146	0.02%
2022/11/15	14	102.79	10	102.00	102.00	4	6,109	0.07%
2022/11/14	20	106.23	31	104.37	104.50	-11	6,180	-0.18%
2022/11/11	10	110.90	363.2	108.78	110.00	-353.2	6,032	-5.85%	大賣/鉅額交易
2022/11/10	2	106.50	3	107.50	106.00	-1	5,932	-0.02%
2022/11/09	9	109.11	79	108.20	108.00	-70	6,009	-1.16%
2022/11/08	24	106.65	20	109.00	106.00	4	6,054	0.07%
2022/11/07	11	107.00	17	107.59	107.50	-6	6,090	-0.10%
2022/11/04	5	105.20	0	0.00	106.00	5	6,176	0.08%
2022/11/03	0	0.00	23	105.61	106.50	-23	6,505	-0.35%
2022/11/02	15	102.67	0	0.00	104.00	15	6,677	0.22%
2022/11/01	0	0.00	16	101.84	102.50	-16	6,835	-0.23%
2022/10/31	0	0.00	12	103.00	102.00	-12	7,005	-0.17%
2022/10/28	0	0.00	4	101.38	101.00	-4	7,098	-0.06%
2022/10/27	4	94.95	8	98.03	99.90	-4	7,025	-0.06%
2022/10/26	11	94.55	2	93.55	93.60	9	6,961	0.13%
2022/10/25	15	94.84	6	94.55	94.50	9	7,021	0.13%
2022/10/24	5	97.18	13	97.56	96.30	-8	7,034	-0.11%
2022/10/21	19.1	96.16	4	95.40	95.40	15.1	7,232	0.21%
2022/10/20	10	98.06	16	99.21	98.80	-6	7,298	-0.08%
2022/10/19	10	100.85	5	103.90	100.50	5	7,443	0.07%
2022/10/18	7.2	100.94	72	101.96	101.50	-64.8	7,728	-0.84%
2022/10/17	7	100.31	3	100.73	101.50	4	7,676	0.05%
2022/10/14	15	106.60	13	107.88	105.00	2	7,668	0.03%
2022/10/13	11	105.36	4	106.13	103.50	7	7,679	0.09%
2022/10/12	8	106.06	10	106.50	107.00	-2	7,677	-0.03%
2022/10/11	6	104.58	11	107.32	104.00	-5	7,667	-0.07%
2022/10/07	13	111.65	2	115.50	110.50	11	7,651	0.14%
2022/10/06	25	116.18	9	114.67	116.00	16	7,630	0.21%
2022/10/05	27	121.17	36	120.21	119.50	-9	7,570	-0.12%
2022/10/04	2	113.25	15	113.23	114.00	-13	7,428	-0.18%
2022/10/03	19	108.03	18	108.53	108.00	1	7,618	0.01%
2022/09/30	31	110.92	19	109.50	111.50	12	7,715	0.16%
2022/09/29	7	109.50	9	112.22	108.00	-2	7,874	-0.03%
2022/09/28	13	111.58	0	0.00	109.00	13	7,978	0.16%
2022/09/27	6	114.67	18	114.69	116.00	-12	7,948	-0.15%
2022/09/26	1	111.00	8	112.13	111.00	-7	8,022	-0.09%
2022/09/23	3	117.00	5	115.70	115.50	-2	8,156	-0.02%
2022/09/21	5	117.50	12	116.96	116.00	-7	8,174	-0.09%
2022/09/20	28	116.50	4	116.38	117.00	24	8,159	0.29%
2022/09/19	21	113.52	3	113.17	113.50	18	8,142	0.22%
2022/09/16	4	113.63	6	114.25	113.50	-2	8,157	-0.02%
2022/09/15	2	113.50	12	113.79	113.50	-10	8,205	-0.12%
2022/09/14	21	113.50	10	111.20	113.50	11	8,289	0.13%
2022/09/13	4	113.75	6	115.08	113.00	-2	8,435	-0.02%
2022/09/12	6	112.33	28	111.86	112.00	-22	8,485	-0.26%
2022/09/08	6	106.33	25	107.84	107.50	-19	8,486	-0.22%
2022/09/07	7	106.00	8	106.75	105.50	-1	8,494	-0.01%
2022/09/06	1	101.00	0.1	101.50	102.00	0.9	8,492	0.01%
2022/09/05	2	103.50	0	0.00	103.50	2	8,586	0.02%
2022/09/02	2	105.25	0	0.00	105.50	2	8,634	0.02%
2022/09/01	14	106.79	1	104.50	105.50	13	8,692	0.15%
2022/08/31	1	107.00	12	108.38	108.50	-11	8,743	-0.13%
2022/08/30	5	107.70	11	108.68	107.50	-6	8,780	-0.07%
2022/08/29	8	108.06	9	108.00	108.00	-1	8,954	-0.01%
2022/08/26	3	113.17	1	113.50	113.00	2	8,986	0.02%
2022/08/25	2	112.75	2	113.50	112.00	0	8,989	0.00%
2022/08/24	5	117.50	0	0.00	117.00	5	8,989	0.06%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	2	114.50	117.00	-2	9,174	-0.02%
2022/08/19	5	119.80	9	118.56	117.00	-4	9,415	-0.04%
2022/08/18	2	119.00	0	0.00	119.50	2	9,735	0.02%
2022/08/16	5	120.20	4	119.88	119.00	1	10,639	0.01%
2022/08/15	3	118.83	2	118.75	119.50	1	10,651	0.01%
2022/08/12	1	116.00	13	116.42	117.50	-12	10,695	-0.11%
2022/08/11	5	113.20	4	114.38	114.50	1	10,707	0.01%
2022/08/10	107	114.00	11	117.23	112.50	96	10,693	0.90%	大買/
2022/08/09	2	119.25	4	119.75	119.00	-2	10,339	-0.02%
2022/08/08	4	118.00	11	116.27	118.00	-7	10,169	-0.07%
2022/08/05	119	111.55	104	112.50	112.50	15	10,008	0.15%	大買/大賣/
2022/08/04	4	110.63	8	111.81	113.00	-4	9,857	-0.04%
2022/08/03	7	114.79	1	114.50	115.00	6	9,804	0.06%
2022/08/01	8	116.00	0	0.00	115.50	8	9,904	0.08%
2022/07/29	2	117.75	5	118.70	118.00	-3	9,828	-0.03%
2022/07/28	3	116.67	9	116.50	117.00	-6	9,825	-0.06%
2022/07/27	0	0.00	6	116.00	116.00	-6	9,627	-0.06%
2022/07/26	15	113.03	15	113.67	114.00	0	9,545	0.00%
2022/07/25	44	110.38	51	110.26	112.50	-7	9,366	-0.07%
2022/07/22	0	0.00	1	105.50	104.50	-1	9,081	-0.01%
2022/07/21	4	104.50	1	104.50	105.50	3	9,142	0.03%
2022/07/20	1	105.50	3	107.67	105.00	-2	9,118	-0.02%
2022/07/19	1	103.00	2	104.75	105.00	-1	9,191	-0.01%
2022/07/18	2	103.00	9	103.78	104.00	-7	9,222	-0.08%
2022/07/15	6	101.08	3	101.33	101.00	3	9,329	0.03%
2022/07/14	2	100.50	3	99.83	101.00	-1	9,371	-0.01%
2022/07/13	4	97.48	2	99.55	96.80	2	9,530	0.02%
2022/07/12	8	96.68	7	97.16	96.00	1	9,385	0.01%
2022/07/11	10	98.47	28	98.05	98.40	-18	9,361	-0.19%
2022/07/08	0	0.00	2	94.95	96.10	-2	9,174	-0.02%
2022/07/07	18	85.64	18	85.98	87.40	0	9,072	0.00%
2022/07/06	4	84.13	1	86.60	82.60	3	8,964	0.03%
2022/07/05	2	85.70	1	86.20	87.20	1	9,052	0.01%
2022/07/04	5	85.26	2	86.45	85.30	3	9,143	0.03%
2022/07/01	4	90.35	0	0.00	86.90	4	9,169	0.04%
2022/06/30	2	93.10	0	0.00	93.10	2	9,079	0.02%
2022/06/29	2	96.35	2	97.35	97.10	0	9,182	0.00%
2022/06/28	11	100.05	11	98.12	98.60	0	9,461	0.00%
2022/06/27	0	0.00	3	98.27	99.90	-3	10,427	-0.03%
2022/06/24	3	95.10	0	0.00	95.40	3	10,640	0.03%
2022/06/23	4	92.88	4	94.05	93.90	0	10,989	0.00%
2022/06/22	4	94.53	3	94.07	92.60	1	11,371	0.01%
2022/06/21	14	96.74	5	97.82	98.10	9	11,436	0.08%
2022/06/20	10	99.96	8	100.50	98.00	2	11,817	0.02%
2022/06/17	6	103.67	6	103.92	103.00	0	12,397	0.00%
2022/06/16	13	107.19	15	107.10	103.50	-2	12,956	-0.02%
2022/06/15	0	0.00	2	106.50	106.00	-2	13,337	-0.01%
2022/06/14	8	107.44	8	105.25	108.00	0	13,563	0.00%
2022/06/13	5	103.60	3	105.00	106.00	2	13,810	0.01%
2022/06/10	4	104.38	1	105.00	105.00	3	14,157	0.02%
2022/06/09	5	105.70	9	104.79	105.00	-4	14,408	-0.03%
2022/06/08	2	107.75	2	107.75	107.50	0	14,810	0.00%
2022/06/07	19	106.39	10	106.95	108.00	9	15,523	0.06%
2022/06/06	4	110.13	0	0.00	111.00	4	15,767	0.03%
2022/06/02	2	113.25	0	0.00	112.00	2	16,055	0.01%
2022/06/01	175	113.10	8	112.50	112.50	167	16,225	1.03%	大買/鉅額交易
2022/05/31	7	113.14	5	112.00	113.00	2	16,439	0.01%
2022/05/30	9	114.39	11	114.41	114.50	-2	16,554	-0.01%
2022/05/27	36	116.79	26	114.88	113.50	10	16,680	0.06%
2022/05/26	30	118.68	31.3	117.66	117.00	-1.3	16,551	-0.01%
2022/05/25	15	112.63	22	116.20	118.00	-7	16,330	-0.04%
2022/05/24	34	112.81	35	111.47	109.00	-1	16,110	-0.01%
2022/05/23	1	112.50	3	111.50	112.00	-2	16,307	-0.01%
2022/05/20	6	109.75	6	111.00	109.50	0	16,605	0.00%
2022/05/19	4	107.50	2	108.25	111.00	2	16,725	0.01%
2022/05/18	3	109.17	2	109.00	109.00	1	17,036	0.01%
2022/05/17	0.3	105.00	0	0.00	105.00	0.3	17,376	0.00%
2022/05/16	1	105.00	0	0.00	104.50	1	17,465	0.01%
2022/05/12	3	102.50	2	102.25	102.00	1	17,747	0.01%
2022/05/11	1	103.00	4	104.00	103.50	-3	18,072	-0.02%
2022/05/10	0	0.00	4	105.00	105.50	-4	18,149	-0.02%
2022/05/09	7	102.79	10	101.75	101.00	-3	18,376	-0.02%
2022/05/06	12	104.96	3	105.50	105.50	9	18,654	0.05%
2022/05/05	4	108.75	8	109.00	108.00	-4	18,938	-0.02%
2022/05/04	4	104.88	8	104.81	105.00	-4	19,012	-0.02%
2022/05/03	5	106.50	4	107.75	106.00	1	19,277	0.01%
2022/04/29	4	106.00	2	106.25	104.50	2	19,729	0.01%
2022/04/28	2	103.50	2	103.50	103.50	0	20,507	0.00%
2022/04/27	3	99.57	5	103.00	104.00	-2	21,072	-0.01%
2022/04/26	4	104.13	2	107.25	103.00	2	21,428	0.01%
2022/04/25	14	104.14	8	104.31	105.00	6	21,669	0.03%
2022/04/22	8	109.56	4	109.25	107.00	4	21,647	0.02%
2022/04/21	12	112.58	20	111.95	113.50	-8	21,616	-0.04%
2022/04/20	5	108.20	3	108.33	107.50	2	21,379	0.01%
2022/04/19	20	108.83	36	107.46	106.00	-16	21,257	-0.08%
2022/04/18	8	105.25	11	104.14	103.50	-3	20,999	-0.01%
2022/04/15	3	107.33	2	105.00	104.50	1	20,972	0.00%
2022/04/14	2	108.25	4	108.25	108.00	-2	20,931	-0.01%
2022/04/13	2	106.00	0	0.00	105.50	2	20,946	0.01%
2022/04/12	12	108.96	15	106.33	105.50	-3	20,977	-0.01%
2022/04/11	10	107.50	5	106.70	106.50	5	20,947	0.02%
2022/04/08	6	111.67	4	113.00	112.00	2	20,789	0.01%
2022/04/07	6	113.58	5	113.80	111.00	1	20,651	0.00%
2022/04/06	46	113.17	7	113.64	113.00	39	20,526	0.19%
2022/04/01	10	114.45	2	114.75	114.50	8	20,440	0.04%
2022/03/31	21	119.31	20	118.30	116.50	1	20,269	0.00%
2022/03/30	65	122.04	67.4	122.54	117.00	-2.4	19,995	-0.01%
2022/03/29	26	119.35	38	117.82	116.50	-12	19,004	-0.06%
2022/03/28	355	117.08	104	116.97	119.00	251	18,706	1.34%	大買/大賣/鉅額交易
2022/03/25	198	114.85	192	116.44	117.00	6	18,350	0.03%	大買/大賣/
2022/03/24	15	112.33	19	112.58	111.50	-4	17,934	-0.02%
2022/03/23	34	116.75	21	115.69	115.00	13	17,788	0.07%
2022/03/22	22	115.57	35	116.80	118.00	-13	17,269	-0.08%
2022/03/21	25	111.86	21	111.31	112.50	4	16,587	0.02%
2022/03/18	34	108.94	25.1	109.05	110.00	9	15,987	0.06%
2022/03/17	15	106.20	7	106.50	106.50	8	15,551	0.05%
2022/03/16	22	106.75	24	105.85	106.00	-2	15,400	-0.01%
2022/03/15	19.1	110.97	16	111.13	106.00	3.1	15,788	0.02%
2022/03/14	9.3	120.29	6	120.50	117.00	3.3	15,461	0.02%
2022/03/11	20	121.87	25	122.32	122.50	-5	15,218	-0.03%
2022/03/10	58	120.78	61	120.35	119.50	-3	14,819	-0.02%
2022/03/09	24	110.27	38	111.83	116.00	-14	14,134	-0.10%
2022/03/08	11	108.45	16	107.69	105.50	-5	13,742	-0.04%
2022/03/07	18	107.86	14	106.54	105.50	4	13,508	0.03%
2022/03/04	36	113.81	33	114.83	113.00	3	13,440	0.02%
2022/03/03	13	110.58	11	111.32	112.00	2	13,288	0.02%
2022/03/02	86	108.79	83	108.90	108.50	3	13,178	0.02%
2022/03/01	9	111.67	13	111.00	111.00	-4	13,077	-0.03%
2022/02/25	21	112.12	12	111.50	110.00	9	13,177	0.07%
2022/02/24	19	113.29	21	114.48	113.00	-2	13,279	-0.02%
2022/02/23	47	114.80	40	115.41	114.50	7	13,465	0.05%
2022/02/22	15	109.73	23	111.41	110.00	-8	13,330	-0.06%
2022/02/21	129	110.93	118	109.97	110.00	11	13,121	0.08%	大買/大賣/
2022/02/18	17	111.50	7	112.79	114.00	10	12,934	0.08%
2022/02/17	28	109.09	41	111.49	112.50	-13	12,625	-0.10%
2022/02/16	9	104.56	6	103.00	103.00	3	12,365	0.02%
2022/02/15	14	106.68	23	103.93	103.00	-9	12,811	-0.07%
2022/02/14	6	106.67	8	105.00	105.50	-2	13,044	-0.02%
2022/02/11	43	107.22	42.3	106.35	106.00	0.7	13,289	0.01%
2022/02/10	24.3	105.72	31	103.61	104.00	-6.7	13,683	-0.05%
2022/02/09	37	103.32	41	103.39	106.00	-4	13,551	-0.03%
2022/02/08	24	98.42	38	99.66	101.50	-14	13,291	-0.11%
2022/02/07	20	93.97	50	94.89	95.40	-30	12,990	-0.23%
2022/01/26	10	92.16	5	92.38	92.80	5	12,748	0.04%
2022/01/25	38	95.64	43	93.86	92.30	-5	12,853	-0.04%
2022/01/24	64	96.70	57	96.94	95.00	7	12,721	0.06%
2022/01/21	67	98.86	82	99.50	99.20	-15	12,384	-0.12%
2022/01/20	83	96.43	95	96.65	98.00	-12	11,863	-0.10%
2022/01/19	25	94.24	63	94.65	95.70	-38	11,540	-0.33%
2022/01/18	8	90.30	8	90.89	91.20	0	11,474	0.00%
2022/01/17	2	88.10	54	87.21	89.20	-52	11,991	-0.43%
2022/01/14	46	82.28	6	83.48	83.90	40	13,041	0.31%
2022/01/13	2	86.20	1	87.00	86.10	1	13,178	0.01%
2022/01/12	2	85.95	1	87.00	87.00	1	13,220	0.01%
2022/01/11	2	88.05	1	87.30	86.90	1	13,280	0.01%
2022/01/10	0	0.00	2	87.55	87.40	-2	13,273	-0.02%
2022/01/07	18	87.24	7	86.30	86.30	11	13,285	0.08%
2022/01/06	9	87.44	8	88.93	89.50	1	13,263	0.01%
2022/01/05	3	88.90	8	89.74	90.20	-5	13,306	-0.04%
2022/01/04	17	89.56	3	89.80	88.80	14	13,290	0.11%
2022/01/03	1	89.00	4	90.00	89.00	-3	13,260	-0.02%
2021/12/30	6	88.32	4	88.48	88.20	2	13,268	0.02%
2021/12/29	1	88.70	16	88.74	88.70	-15	13,371	-0.11%
2021/12/28	0	0.00	14	88.22	87.70	-14	13,504	-0.10%
2021/12/24	3	88.40	13	87.70	87.70	-10	13,957	-0.07%
2021/12/23	0	0.00	2	88.30	87.00	-2	14,098	-0.01%
2021/12/22	2	86.75	1	87.10	87.10	1	14,289	0.01%
2021/12/21	16	86.23	0	0.00	86.00	16	14,801	0.11%
2021/12/20	6	85.67	0	0.00	85.10	6	15,089	0.04%
2021/12/17	7	87.96	3	86.80	86.90	4	15,701	0.03%
2021/12/16	0	0.00	12	88.63	89.20	-12	16,278	-0.07%
2021/12/15	15	86.84	9	87.00	86.70	6	16,645	0.04%
2021/12/14	5	87.30	3	87.20	87.00	2	16,959	0.01%
2021/12/13	3	88.10	7	88.56	89.10	-4	17,018	-0.02%
2021/12/10	21	87.53	57	88.79	87.80	-36	16,987	-0.21%
2021/12/09	61	91.14	58.1	92.16	88.70	2.9	16,870	0.02%
2021/12/08	12	88.33	10	89.06	89.30	2	16,151	0.01%
2021/12/07	27	88.63	26	88.17	87.60	1	16,191	0.01%
2021/12/06	14	88.65	12	89.03	89.20	2	16,177	0.01%
2021/12/03	13	87.75	17	87.92	87.70	-4	16,217	-0.02%
2021/12/02	9	86.81	2	86.30	86.00	7	16,447	0.04%
2021/12/01	22	88.55	10	89.01	88.50	12	16,551	0.07%
2021/11/30	18	87.76	22	87.90	88.40	-4	16,673	-0.02%
2021/11/29	6	83.35	13	86.55	86.50	-7	16,724	-0.04%
2021/11/26	34	85.06	7	86.06	85.40	27	16,819	0.16%
2021/11/25	42	86.59	30	86.82	85.80	12	16,717	0.07%
2021/11/24	34	88.03	33	88.73	87.30	1	16,584	0.01%
2021/11/23	36	89.55	44	89.81	89.50	-8	16,358	-0.05%
2021/11/22	71.1	89.18	138	89.04	88.40	-66.9	15,994	-0.42%	大賣/
2021/11/19	33	87.18	97	87.70	87.60	-64	15,509	-0.41%
2021/11/18	22	84.27	26	84.15	83.50	-4	15,085	-0.03%
2021/11/17	13	82.39	17	82.22	82.50	-4	14,939	-0.03%
2021/11/16	16	81.88	10	81.71	82.00	6	14,907	0.04%
2021/11/15	28	81.45	8	81.69	81.20	20	14,880	0.13%
2021/11/12	89	83.77	60	82.08	81.50	29	14,743	0.20%
2021/11/11	120	89.01	87	88.82	89.40	33	14,245	0.23%	大買/
2021/11/10	60	87.56	59	87.51	88.40	1	14,017	0.01%
2021/11/09	54	85.63	53	84.68	87.50	1	13,647	0.01%
2021/11/08	20	80.21	7	80.64	80.40	13	12,955	0.10%
2021/11/05	6	80.17	2	79.40	80.90	4	13,030	0.03%
2021/11/04	14	80.26	8	80.89	80.10	6	13,254	0.05%
2021/11/03	1	79.80	25	80.48	81.30	-24	13,560	-0.18%
2021/11/02	30	81.50	62	81.48	80.20	-32	13,624	-0.23%
2021/11/01	85	82.52	37	82.87	82.20	48	13,410	0.36%
2021/10/29	15	81.35	26.2	82.41	82.90	-11.2	13,341	-0.08%
2021/10/28	23	81.91	8.8	82.67	81.00	14.2	13,297	0.11%
2021/10/27	15.4	80.58	29.4	81.02	82.10	-14	13,022	-0.11%
2021/10/26	45	81.80	106	81.59	82.10	-61	12,753	-0.48%	大賣/
2021/10/25	78	84.75	88	84.34	84.30	-10	12,388	-0.08%
2021/10/22	28	82.17	98	83.49	85.00	-70	11,636	-0.60%
2021/10/21	23	77.87	30	77.38	77.30	-7	10,514	-0.07%
2021/10/20	6	75.57	16	75.29	75.50	-10	10,320	-0.10%
2021/10/19	65	75.04	6	75.33	75.60	59	10,344	0.57%
2021/10/18	36	73.07	0	0.00	73.10	36	10,344	0.35%
2021/10/15	34	72.96	1	72.90	72.90	33	10,439	0.32%
2021/10/14	19	72.04	18	71.49	71.40	1	10,632	0.01%
2021/10/13	41	73.36	34	73.69	71.80	7	10,700	0.07%
2021/10/12	54	74.45	153	73.86	73.00	-99	10,765	-0.92%	大賣/
2021/10/08	18	75.88	1	76.10	75.90	17	10,816	0.16%
2021/10/07	0	0.00	3.1	76.17	76.50	-3.1	10,886	-0.03%
2021/10/06	15	75.56	5	73.80	73.80	10	11,078	0.09%
2021/10/05	9	73.97	104	75.56	75.60	-95	11,232	-0.85%	大賣/
2021/10/04	3	73.87	15	74.12	73.60	-12	11,267	-0.11%
2021/10/01	9	75.76	18	76.63	73.60	-9	11,609	-0.08%
2021/09/30	13	78.34	0	0.00	79.20	13	11,868	0.11%
2021/09/29	6	78.55	18	78.72	79.00	-12	11,895	-0.10%
2021/09/28	32	80.91	51.2	83.47	79.80	-19.1	11,976	-0.16%
2021/09/27	9.2	84.46	7	84.43	84.30	2.2	11,730	0.02%
2021/09/24	9	83.36	26	83.45	83.70	-17	11,591	-0.15%
2021/09/23	49	82.03	43	81.50	83.30	6	11,156	0.05%
2021/09/22	31	78.84	141	79.68	79.80	-110	10,860	-1.01%	大賣/鉅額交易
2021/09/17	316	77.60	19	77.77	78.80	297	10,794	2.75%	大買/鉅額交易
2021/09/16	11	75.40	99	75.35	76.30	-88	10,785	-0.82%
2021/09/15	6	73.23	133	73.89	73.90	-127	11,133	-1.14%	大賣/鉅額交易
2021/09/14	17	74.94	12	74.98	74.70	5	11,581	0.04%
2021/09/13	1	75.70	1	75.80	74.30	0	12,616	0.00%
2021/09/10	26	76.08	12	74.82	75.30	14	13,771	0.10%
2021/09/09	0	0.00	1	74.80	75.10	-1	14,436	-0.01%
2021/09/08	0	0.00	2	74.60	73.50	-2	14,454	-0.01%
2021/09/07	18	77.31	48	76.00	76.60	-30	14,388	-0.21%
2021/09/06	3	76.20	24	76.45	76.40	-21	14,153	-0.15%
2021/09/03	34	76.06	27	76.09	75.30	7	14,045	0.05%
2021/09/02	30	74.24	61	74.38	74.90	-31	14,085	-0.22%
2021/09/01	47	72.00	71	73.02	73.10	-24	14,587	-0.16%
2021/08/31	27	69.18	24	69.50	69.50	3	15,460	0.02%
2021/08/30	0	0.00	3	69.03	69.70	-3	15,755	-0.02%
2021/08/27	31	69.12	35	68.94	69.00	-4	15,842	-0.03%
2021/08/26	0	70.20	8	69.83	69.80	-8	15,894	-0.05%
2021/08/25	1	70.40	0	0.00	70.50	1	16,004	0.01%
2021/08/24	40	69.75	0	0.00	69.80	40	16,100	0.25%
2021/08/23	5	72.20	5	72.40	72.40	0	16,291	0.00%
2021/08/20	2	70.20	5	71.08	70.90	-3	16,409	-0.02%
2021/08/19	5	70.28	1	71.50	69.80	4	16,604	0.02%
2021/08/18	1	69.40	0	0.00	70.70	1	16,603	0.01%
2021/08/17	3	68.27	1	68.80	67.80	2	16,693	0.01%
2021/08/16	7	69.01	3	68.57	69.50	4	16,721	0.02%
2021/08/13	4	71.43	13	71.44	71.00	-9	16,674	-0.05%
2021/08/12	12	72.26	2	72.95	72.50	10	16,647	0.06%
2021/08/11	6	73.20	5	72.52	72.30	1	16,658	0.01%
2021/08/10	21	73.48	23	74.64	73.00	-2	16,637	-0.01%
2021/08/09	30	77.68	13	78.18	76.80	17	16,444	0.10%
2021/08/06	60	77.53	48	77.62	79.40	12	16,208	0.07%
2021/08/05	20	76.31	5	76.80	76.80	15	16,215	0.09%
2021/08/04	19	78.40	6	78.25	77.80	13	16,376	0.08%
2021/08/03	6	76.90	22	77.36	77.70	-16	16,493	-0.10%
2021/08/02	3	74.10	0	0.00	75.00	3	16,477	0.02%
2021/07/30	5	74.04	0	0.00	75.20	5	16,684	0.03%
2021/07/29	6	74.18	1	75.00	74.90	5	16,839	0.03%
2021/07/28	8	72.76	9	73.02	74.80	-1	17,040	-0.01%
2021/07/27	6	75.08	7	75.30	75.10	-1	17,077	-0.01%
2021/07/26	7	75.49	1	76.20	75.60	6	17,193	0.03%
2021/07/23	20	75.41	21	75.97	74.80	-1	17,292	-0.01%
2021/07/22	3	75.17	4	75.13	75.00	-1	17,352	-0.01%
2021/07/21	26	75.86	22	75.63	74.60	4	17,580	0.02%
2021/07/20	48	75.45	4	74.00	75.30	44	17,663	0.25%
2021/07/19	16	77.98	14	78.24	77.70	2	17,492	0.01%
2021/07/16	102.1	79.78	9	79.77	79.30	93.1	17,445	0.53%	大買/
2021/07/15	33	79.23	7	79.16	79.10	26	17,289	0.15%
2021/07/14	66	80.82	5	80.54	80.50	61	17,237	0.35%
2021/07/13	19	80.59	23	80.87	79.80	-4	17,153	-0.02%
2021/07/12	22	78.63	7	79.01	79.00	15	16,887	0.09%
2021/07/09	15	80.99	2	81.80	80.40	13	16,634	0.08%
2021/07/08	47	82.62	37	83.34	82.70	10	16,545	0.06%
2021/07/07	26	80.81	139	81.52	82.10	-113	16,131	-0.70%	大賣/鉅額交易
2021/07/06	18	78.12	14.2	77.68	77.60	3.8	15,659	0.02%
2021/07/05	10	79.33	7	79.57	79.00	3	15,786	0.02%
2021/07/02	36	78.31	21	78.69	78.70	15	15,915	0.09%
2021/07/01	96	80.39	3	80.50	79.50	93	15,787	0.59%
2021/06/30	25	80.42	16	80.92	80.70	9	15,668	0.06%
2021/06/29	83	80.57	38	81.04	81.00	45	15,594	0.29%
2021/06/28	20	81.09	14	81.28	81.10	6	15,419	0.04%
2021/06/25	31	81.14	59	80.36	80.70	-28	15,092	-0.19%
2021/06/24	32	83.00	20	83.45	82.30	12	14,843	0.08%
2021/06/23	46	82.00	31	81.56	82.00	15	14,480	0.10%
2021/06/22	58	83.73	51	83.92	82.00	7	14,077	0.05%
2021/06/21	37	79.14	168	80.67	82.00	-131	13,136	-1.00%	大賣/鉅額交易
2021/06/18	27	74.68	48	75.46	77.20	-21	12,122	-0.17%
2021/06/17	50	70.70	46	69.63	70.70	4	11,358	0.04%
2021/06/16	25	70.58	6	70.33	69.90	19	11,289	0.17%
2021/06/15	16	70.61	7	70.70	70.90	9	11,253	0.08%
2021/06/11	5	71.34	10	71.03	70.30	-5	11,191	-0.04%
2021/06/10	22	70.89	138	70.90	71.60	-116	11,122	-1.04%	大賣/鉅額交易
2021/06/09	137.1	72.47	56	71.15	71.10	81.1	10,849	0.75%	大買/
2021/06/08	40	75.28	92	76.59	75.20	-52	10,195	-0.51%
2021/06/07	9	72.02	18	73.14	72.00	-9	9,144	-0.10%
2021/06/04	9	71.27	1	71.20	70.30	8	8,890	0.09%
2021/06/03	0	0.00	1	72.50	72.70	-1	8,864	-0.01%
2021/06/02	1	71.50	0	0.00	71.60	1	8,812	0.01%
2021/06/01	21	72.80	5	73.60	72.40	16	8,693	0.18%
2021/05/31	16	72.93	36	73.16	73.40	-20	8,592	-0.23%
2021/05/28	27	70.70	7	71.90	71.60	20	8,360	0.24%
2021/05/27	4	69.93	6	70.25	70.30	-2	8,232	-0.02%
2021/05/26	9	68.31	1	68.20	68.60	8	8,139	0.10%
2021/05/25	27	67.37	8	67.91	68.00	19	8,104	0.23%
2021/05/24	62	65.52	15	65.52	66.70	47	7,970	0.59%
2021/05/21	10	64.40	2	64.70	64.90	8	7,908	0.10%
2021/05/20	2	61.20	3	61.23	60.90	-1	7,816	-0.01%
2021/05/19	0	0.00	3	62.27	62.20	-3	7,825	-0.04%
2021/05/18	4	61.48	2	60.15	61.70	2	7,774	0.03%
2021/05/17	4	56.85	5	56.64	57.00	-1	7,724	-0.01%
2021/05/14	18	60.64	10	60.76	60.30	8	7,623	0.10%
2021/05/13	11	57.00	19	56.76	58.30	-8	7,523	-0.11%
2021/05/12	20	58.51	71	59.36	57.60	-51	7,390	-0.69%
2021/05/11	94	66.59	155	63.68	63.80	-61	7,200	-0.85%	大賣/
2021/05/10	78	68.26	1	69.20	69.20	77	7,016	1.10%
2021/05/07	15	69.82	4	70.30	69.90	11	6,945	0.16%
2021/05/06	12	70.08	3	70.30	69.30	9	6,817	0.13%
2021/05/05	78	69.10	87	69.50	69.20	-9	6,649	-0.14%
2021/05/04	2	66.05	5	67.12	67.60	-3	6,458	-0.05%
2021/05/03	18.2	69.50	4	71.68	68.10	14.2	6,366	0.22%
2021/04/29	15	70.85	5	70.66	71.20	10	6,258	0.16%
2021/04/28	7	70.43	4	71.25	71.70	3	6,246	0.05%
2021/04/27	5	70.50	23	71.33	70.50	-18	6,318	-0.28%
2021/04/26	12	68.95	7	68.61	69.60	5	6,166	0.08%
2021/04/23	0	0.00	4	66.93	66.60	-4	6,249	-0.06%
2021/04/22	13.2	67.64	1	67.40	66.60	12.2	6,534	0.19%
2021/04/21	36	69.16	3	69.50	69.10	33	7,234	0.46%
2021/04/20	23	69.67	1	69.50	69.90	22	7,608	0.29%
2021/04/19	2	68.35	1.1	68.60	69.20	0.9	7,852	0.01%
2021/04/16	5	67.88	0	0.00	68.40	5	7,881	0.06%
2021/04/15	2	67.95	2	68.30	68.30	0	8,132	0.00%
2021/04/14	3	67.47	1	67.80	67.80	2	8,175	0.02%
2021/04/13	4	70.10	3	69.40	69.10	1	8,190	0.01%
2021/04/12	9.5	69.32	4	69.35	68.70	5.5	8,233	0.07%
2021/04/09	34	70.87	11	70.99	69.50	23	8,411	0.27%
2021/04/08	25	70.93	11	72.03	72.40	14	8,130	0.17%
2021/04/07	21.1	68.41	16	68.81	68.90	5.1	7,746	0.07%
2021/04/06	6	67.63	1	67.90	67.70	5	7,634	0.07%
2021/04/01	8	68.40	2	67.95	67.40	6	7,628	0.08%
2021/03/31	6	67.73	2	68.00	68.20	4	7,490	0.05%
2021/03/30	7	66.90	6	66.95	66.70	1	7,394	0.01%
2021/03/29	16	67.22	7	66.90	66.50	9	7,363	0.12%
2021/03/26	3	67.90	1	67.20	67.20	2	7,317	0.03%
2021/03/25	13	67.22	16	67.11	67.20	-3	7,256	-0.04%
2021/03/24	9	67.13	16	66.81	66.20	-7	7,234	-0.10%
2021/03/23	12	67.00	14	66.80	67.80	-2	7,203	-0.03%
2021/03/18	2	64.30	3	64.70	65.20	-1	7,232	-0.01%
2021/03/17	6	64.27	3	64.33	64.40	3	7,289	0.04%
2021/03/16	2	63.55	0	0.00	63.80	2	7,470	0.03%
2021/03/15	2	63.35	1	64.00	63.60	1	7,609	0.01%
2021/03/12	3	63.77	2	64.15	64.20	1	7,722	0.01%
2021/03/11	14	62.63	1	62.90	63.00	13	7,805	0.17%
2021/03/10	0	0.00	3	61.47	61.30	-3	7,857	-0.04%
2021/03/09	0	0.00	7	62.09	61.40	-7	7,927	-0.09%
2021/03/08	2	63.10	0	0.00	63.20	2	8,023	0.02%
2021/03/05	8	63.70	0	0.00	63.70	8	8,172	0.10%
2021/03/04	2	64.30	11	65.13	64.50	-9	8,237	-0.11%
2021/03/03	16	65.11	6.8	65.72	65.50	9.2	8,315	0.11%
2021/03/02	1	65.60	16	66.63	65.60	-15	8,419	-0.18%
2021/02/26	2	66.90	3	67.90	66.40	-1	8,549	-0.01%
2021/02/25	3	66.83	4	67.40	66.90	-1	8,558	-0.01%
2021/02/24	3.1	67.51	3	67.20	66.80	0.1	8,717	0.00%
2021/02/23	4	68.00	3.2	68.05	68.20	0.8	9,257	0.01%
2021/02/22	1	68.40	1	68.70	68.70	0	9,584	0.00%
2021/02/19	1	68.40	0.2	68.20	68.30	0.8	9,872	0.01%
2021/02/18	1	66.60	1	67.60	67.60	0	10,254	0.00%
2021/02/17	6	66.47	3	66.63	66.90	3	10,855	0.03%
2021/02/05	4	64.40	0	0.00	64.40	4	11,866	0.03%
2021/02/03	3	65.80	1	65.70	65.40	2	13,374	0.01%
2021/02/02	1	65.30	1	65.60	65.90	0	13,777	0.00%
2021/02/01	0.1	64.80	5	64.84	65.20	-4.9	14,253	-0.03%
2021/01/29	1	66.50	3	66.80	65.90	-2	14,457	-0.01%
2021/01/28	3	66.23	2	67.15	66.10	1	14,525	0.01%
2021/01/27	3	68.40	4	68.75	68.80	-1	14,495	-0.01%
2021/01/26	7	68.71	0	0.00	68.30	7	14,520	0.05%
2021/01/25	2	69.50	12	69.98	69.60	-10	14,546	-0.07%
2021/01/22	0	0.00	3	69.60	70.20	-3	14,602	-0.02%
2021/01/21	1	71.20	6	69.57	69.30	-5	14,671	-0.03%
2021/01/20	1	69.00	1	71.50	68.20	0	14,673	0.00%
2021/01/19	8	74.75	3	73.22	72.90	5	14,604	0.03%
2021/01/18	17	74.37	14	74.82	73.50	3	14,768	0.02%
2021/01/15	14	73.84	143	74.01	74.70	-129	14,622	-0.88%	大賣/鉅額交易
2021/01/14	76	74.85	76	74.66	75.50	0	14,387	0.00%
2021/01/13	15	70.87	37	70.55	71.00	-22	13,677	-0.16%
2021/01/12	73	68.70	34	68.86	68.10	39	13,374	0.29%
2021/01/11	7	66.77	3	67.07	67.00	4	13,214	0.03%
2021/01/08	42	68.27	9	67.69	67.90	33	13,389	0.25%
2021/01/07	8	65.10	9	65.43	65.40	-1	13,648	-0.01%
2021/01/06	14	65.01	13	64.81	64.30	1	14,153	0.01%
2021/01/05	33	65.42	7	65.59	65.70	26	14,123	0.18%
2021/01/04	42	66.41	20	65.30	67.50	22	14,245	0.15%
2020/12/31	6	66.12	1	66.90	66.10	5	14,178	0.04%
2020/12/30	6	66.43	1	66.50	66.50	5	14,273	0.04%
2020/12/29	0	0.00	1	67.40	67.00	-1	14,523	-0.01%
2020/12/28	9	66.84	2	66.90	66.80	7	14,671	0.05%
2020/12/25	1	67.60	0	0.00	67.60	1	14,938	0.01%
2020/12/24	1	68.30	1	68.80	68.60	0	15,244	0.00%
2020/12/23	1	66.90	2	67.55	67.60	-1	15,581	-0.01%
2020/12/22	6	67.25	13	67.52	66.10	-7	16,127	-0.04%
2020/12/21	4	66.55	3	66.33	66.70	1	16,746	0.01%
2020/12/18	3	67.67	3	67.70	67.40	0	17,535	0.00%
2020/12/17	1	68.00	3	68.07	68.10	-2	17,866	-0.01%
2020/12/16	1	67.50	14	67.93	67.10	-13	18,054	-0.07%
2020/12/15	5.3	68.09	0	0.00	67.10	5.3	18,176	0.03%
2020/12/14	2	69.60	1	68.70	69.40	1	18,524	0.01%
2020/12/11	13	68.97	4	69.28	69.00	9	18,674	0.05%
2020/12/10	15	69.65	42	69.12	69.00	-27	18,797	-0.14%
2020/12/09	12	71.67	211	71.71	71.40	-199	18,740	-1.06%	大賣/鉅額交易
2020/12/08	33	71.97	16	71.96	72.70	17	18,731	0.09%
2020/12/07	12	70.46	9	71.24	70.70	3	18,804	0.02%
2020/12/04	24	71.26	5	71.54	71.00	19	18,833	0.10%
2020/12/03	14	71.20	1,023	71.21	71.90	-1,009	19,037	-5.30%	大賣/鉅額交易
2020/12/02	10	72.84	4	72.93	72.20	6	19,184	0.03%
2020/12/01	7	72.80	2	73.30	72.50	5	19,539	0.03%
2020/11/30	10	74.40	6	74.33	73.90	4	19,890	0.02%
2020/11/27	9	74.52	11	74.62	75.00	-2	20,117	-0.01%
2020/11/26	2	75.00	0	0.00	74.80	2	20,501	0.01%
2020/11/25	13	76.12	7	76.33	74.90	6	21,382	0.03%
2020/11/24	11	76.81	7	77.24	76.50	4	21,732	0.02%
2020/11/23	7	76.13	13	76.81	77.20	-6	22,195	-0.03%
2020/11/20	15	77.58	7	77.99	76.50	8	22,460	0.04%
2020/11/19	6	76.83	17	77.12	77.00	-11	22,771	-0.05%
2020/11/18	5	75.30	19	75.52	75.60	-14	23,466	-0.06%
2020/11/17	24	74.57	8	76.04	73.90	16	24,136	0.07%
2020/11/16	20	76.57	15	76.91	77.30	5	25,310	0.02%
2020/11/13	44	76.05	15	75.70	74.90	29	25,493	0.11%
2020/11/12	33	73.79	110	74.55	77.00	-77	24,786	-0.31%	大賣/
2020/11/11	21	70.42	7	71.04	70.00	14	24,383	0.06%
2020/11/10	10	73.03	18	72.59	71.80	-8	25,039	-0.03%
2020/11/09	2	71.75	22	71.45	71.70	-20	25,864	-0.08%
2020/11/06	8	69.19	10	70.79	68.00	-2	26,161	-0.01%
2020/11/05	3	69.30	2	69.60	69.00	1	26,226	0.00%
2020/11/04	1	66.40	8	66.98	68.40	-7	26,856	-0.03%
2020/11/03	0	0.00	2	67.20	67.30	-2	26,893	-0.01%
2020/11/02	5	67.00	5	66.26	66.10	0	26,996	0.00%
2020/10/30	4	67.08	12	67.22	67.30	-8	27,133	-0.03%
2020/10/29	15	66.59	8	66.44	68.00	7	27,175	0.03%
2020/10/28	10	68.56	3	68.40	68.10	7	27,176	0.03%
2020/10/27	10	70.07	0	0.00	70.10	10	27,215	0.04%
2020/10/26	17	71.44	9	71.43	70.70	8	27,195	0.03%
2020/10/23	2	69.80	4	69.65	69.60	-2	27,086	-0.01%
2020/10/22	3	67.50	3	67.73	68.00	0	27,254	0.00%
2020/10/21	4	68.60	2.1	69.38	68.60	2	27,374	0.01%
2020/10/20	2	69.35	4	69.48	69.20	-2	27,694	-0.01%
2020/10/19	0	0.00	10	69.44	70.40	-10	28,158	-0.04%
2020/10/16	8	68.64	2	69.35	68.10	6	28,794	0.02%
2020/10/15	27	72.15	7	73.70	70.00	20	29,137	0.07%
2020/10/14	13.1	72.37	23	73.20	74.50	-10	28,840	-0.03%
2020/10/13	11	69.31	5	69.10	69.90	6	28,733	0.02%
2020/10/12	0	0.00	11	69.53	69.80	-11	29,228	-0.04%
2020/10/08	5	68.32	2	69.35	68.00	3	29,995	0.01%
2020/10/07	5	68.70	5	69.00	69.20	0	30,206	0.00%
2020/10/06	3	68.73	118	68.47	68.40	-115	30,579	-0.38%	大賣/鉅額交易
2020/10/05	3	66.33	10	67.77	68.00	-7	31,163	-0.02%
2020/09/30	11	65.09	14	65.76	67.10	-3	31,334	-0.01%
2020/09/29	15	65.93	13	66.15	66.40	2	31,472	0.01%
2020/09/28	7	65.39	8	64.73	65.00	-1	31,283	0.00%
2020/09/25	39	65.67	25	66.23	65.20	14	31,030	0.05%
2020/09/24	52	68.35	19	68.47	65.30	33	30,665	0.11%
2020/09/23	16	71.60	27	71.61	71.00	-11	30,315	-0.04%
2020/09/22	7	68.97	8	69.86	68.70	-1	29,766	0.00%
2020/09/21	4	68.33	35	69.09	68.40	-31	29,502	-0.11%
2020/09/18	5	68.16	6	68.77	67.30	-1	29,308	0.00%
2020/09/17	64	68.38	34	68.03	67.60	30	29,221	0.10%
2020/09/16	2	66.30	11	66.37	66.40	-9	28,932	-0.03%
2020/09/15	7	65.17	7	65.57	65.30	0	28,897	0.00%
2020/09/14	2	63.90	4	63.23	64.60	-2	28,820	-0.01%
2020/09/11	6	62.65	3	63.27	62.50	3	28,735	0.01%
2020/09/10	59	65.53	5	65.02	64.10	54	28,654	0.19%
2020/09/09	7	63.99	2	64.70	64.20	5	28,507	0.02%
2020/09/08	13	64.98	6	65.62	65.00	7	28,407	0.02%
2020/09/07	111	67.56	5	67.00	66.20	106	28,177	0.38%	大買/鉅額交易
2020/09/04	3	66.83	6	67.02	68.10	-3	28,119	-0.01%
2020/09/03	40	68.76	14	68.39	67.10	26	27,748	0.09%
2020/09/02	2	66.90	80	66.71	67.80	-78	27,642	-0.28%
2020/09/01	24	67.62	7	67.47	67.20	17	27,412	0.06%
2020/08/31	22	69.03	25	69.35	70.20	-3	27,002	-0.01%
2020/08/28	19	65.24	31	64.50	64.60	-12	26,195	-0.05%
2020/08/27	38	68.10	62	67.65	67.40	-24	25,895	-0.09%
2020/08/26	19	67.91	23	68.12	67.70	-4	25,662	-0.02%
2020/08/25	11	67.20	27	67.21	68.50	-16	25,463	-0.06%
2020/08/24	139	66.82	19	65.61	64.70	120	24,705	0.49%	大買/鉅額交易
2020/08/21	1,088	63.68	92	63.25	63.80	996	24,012	4.15%	大買/鉅額交易
2020/08/20	70	61.71	44	60.01	58.50	26	23,083	0.11%
2020/08/19	126	59.33	36	61.17	62.90	90	21,579	0.42%	大買/
2020/08/18	45	56.48	33	57.01	57.20	12	20,906	0.06%
2020/08/17	52	57.81	54	58.07	56.50	-2	20,757	-0.01%
2020/08/14	86	55.71	73	56.22	56.60	13	20,204	0.06%
2020/08/13	1	54.50	135	54.81	55.60	-134	19,182	-0.70%	大賣/鉅額交易
2020/08/12	34	47.75	70	49.56	50.60	-36	18,005	-0.20%
2020/08/11	31	46.27	9	46.41	46.05	22	17,380	0.13%
2020/08/10	46	49.31	41	49.80	47.20	5	17,219	0.03%
2020/08/07	1	47.10	9	46.94	47.05	-8	16,564	-0.05%
2020/08/06	19	46.69	5	46.79	46.55	14	16,500	0.08%
2020/08/05	19	46.92	20	46.70	47.30	-1	16,438	-0.01%
2020/08/04	17	45.31	11	45.17	45.30	6	16,386	0.04%
2020/08/03	6	46.87	3	45.97	45.85	3	16,611	0.02%
2020/07/31	9	46.65	12	46.76	47.20	-3	16,589	-0.02%
2020/07/30	10	46.30	0	0.00	46.25	10	16,571	0.06%
2020/07/29	26	47.16	10	47.00	46.20	16	16,763	0.10%
2020/07/28	33	46.96	21	46.70	46.00	12	16,880	0.07%
2020/07/27	3	47.58	2	47.75	47.95	1	16,831	0.01%
2020/07/24	23	49.67	3	49.00	48.55	20	16,843	0.12%
2020/07/23	64	51.18	10	51.34	50.90	54	16,970	0.32%
2020/07/22	9	51.11	48	51.47	52.30	-39	16,677	-0.23%
2020/07/21	14	48.49	39.3	48.61	48.30	-25.3	16,103	-0.16%
2020/07/20	5	46.29	2	45.70	46.90	3	15,716	0.02%
2020/07/17	23	46.58	7	46.85	46.45	16	15,672	0.10%
2020/07/16	5	45.85	16	46.33	47.45	-11	15,488	-0.07%
2020/07/15	54	46.56	30.2	47.12	45.20	23.8	15,185	0.16%
2020/07/14	13	45.02	33	44.95	45.00	-20	14,389	-0.14%
2020/07/13	9	45.09	60	43.82	45.40	-51	14,459	-0.35%
2020/07/10	39	43.44	56	44.05	42.00	-17	14,131	-0.12%
2020/07/09	28.3	43.02	23	42.95	43.15	5.3	13,294	0.04%
2020/07/08	19	41.90	43	41.88	42.60	-24	12,977	-0.18%
2020/07/07	35	41.17	6	40.70	40.60	29	12,567	0.23%
2020/07/06	6	41.38	23	41.43	41.35	-17	12,500	-0.14%
2020/07/03	58	40.94	1	41.30	40.85	57	12,477	0.46%
2020/07/02	81	42.12	70	42.02	41.85	11	12,472	0.09%
2020/07/01	23	42.61	30	42.62	42.45	-7	12,266	-0.06%
2020/06/30	1	41.20	2	41.30	41.75	-1	12,036	-0.01%
2020/06/29	2	40.68	1	40.75	40.75	1	11,980	0.01%
2020/06/24	5	40.97	0	0.00	40.95	5	11,969	0.04%
2020/06/23	1	41.65	12	41.69	41.25	-11	11,948	-0.09%
2020/06/22	11	41.64	38	41.36	41.25	-27	11,901	-0.23%
2020/06/19	2	41.48	4	41.91	41.35	-2	11,909	-0.02%
2020/06/17	2	40.75	2	41.05	40.95	0	12,031	0.00%
2020/06/16	0	0.00	4	40.41	40.70	-4	12,087	-0.03%
2020/06/15	34	39.29	34	39.88	39.40	0	12,332	0.00%
2020/06/12	5	38.95	2	38.63	39.30	3	12,463	0.02%
2020/06/11	5	40.25	1	40.75	39.75	4	12,588	0.03%
2020/06/10	2	41.35	21	41.38	41.70	-19	12,541	-0.15%
2020/06/09	45	41.81	9	41.82	41.00	36	12,650	0.28%
2020/06/08	13	41.10	1	41.35	40.85	12	12,472	0.10%
2020/06/05	10.2	40.92	5	41.00	40.90	5.2	12,897	0.04%
2020/06/04	30	41.60	2	41.75	40.85	28	13,067	0.21%
2020/06/03	7	41.83	20	42.05	42.10	-13	13,037	-0.10%
2020/06/02	7	40.97	47	41.66	41.70	-40	12,930	-0.31%
2020/06/01	12	39.89	22	40.31	40.55	-10	12,683	-0.08%
2020/05/29	21	38.53	13	38.62	39.95	8	12,475	0.06%
2020/05/28	26	38.98	27	39.12	38.60	-1	12,399	-0.01%
2020/05/27	5	37.90	1	37.75	37.60	4	12,113	0.03%
2020/05/26	16	37.81	3	38.17	37.90	13	12,229	0.11%
2020/05/25	15	36.82	2	37.50	37.55	13	12,468	0.10%
2020/05/22	11	37.59	0	0.00	37.35	11	12,402	0.09%
2020/05/21	13	38.67	15	39.06	39.50	-2	12,280	-0.02%
2020/05/20	1	37.10	6	37.43	37.80	-5	12,207	-0.04%
2020/05/19	2	37.20	2	37.50	37.20	0	12,193	0.00%
2020/05/18	9	37.16	5	37.05	36.95	4	12,157	0.03%
2020/05/15	8	38.34	3	38.55	38.40	5	12,003	0.04%
2020/05/14	4	40.08	2	40.00	39.15	2	11,890	0.02%
2020/05/13	6	40.50	2	40.28	40.55	4	11,850	0.03%
2020/05/12	7	40.73	6	40.23	40.55	1	12,061	0.01%
2020/05/11	0	0.00	3	41.02	40.85	-3	12,049	-0.02%
2020/05/08	22	40.87	3	40.87	40.70	19	11,921	0.16%
2020/05/07	2	41.78	4	41.78	41.95	-2	11,597	-0.02%
2020/05/06	20	41.71	5	41.55	41.50	15	11,546	0.13%
2020/05/05	5	42.49	25	41.94	42.00	-20	11,485	-0.17%
2020/05/04	28	41.11	12	41.35	41.80	16	11,259	0.14%
2020/04/30	4	40.85	1	40.40	40.80	3	11,025	0.03%
2020/04/29	5	40.27	3.3	40.22	40.30	1.7	10,904	0.02%
2020/04/28	24	39.95	47	40.23	39.75	-23	10,784	-0.21%
2020/04/27	7	38.54	10	38.62	38.65	-3	10,366	-0.03%
2020/04/24	8	37.05	19	37.16	37.30	-11	10,092	-0.11%
2020/04/23	5	36.72	4	37.05	36.60	1	9,900	0.01%
2020/04/22	4	35.74	3	36.22	36.95	1	9,717	0.01%
2020/04/21	7	36.58	7	37.13	35.70	0	9,526	0.00%
2020/04/20	3	36.32	31	36.88	37.50	-28	9,273	-0.30%
2020/04/17	5	35.88	15	35.73	35.25	-10	9,003	-0.11%
2020/04/16	7	35.13	26	35.28	35.10	-19	8,806	-0.22%
2020/04/15	21	33.04	18	33.39	33.75	3	8,357	0.04%
2020/04/14	8	32.55	1	32.40	32.60	7	8,259	0.08%
2020/04/13	1	32.00	8	32.36	32.10	-7	8,284	-0.08%
2020/04/10	3	32.20	7	32.29	32.15	-4	8,352	-0.05%
2020/04/09	12	31.95	0	0.00	31.75	12	8,484	0.14%
2020/04/08	1	32.45	1	32.50	32.50	0	8,949	0.00%
2020/04/07	15	32.79	8	32.81	32.80	7	8,900	0.08%
2020/04/06	14	30.83	20	30.84	31.30	-6	8,739	-0.07%
2020/04/01	2	29.98	4	30.26	30.25	-2	8,689	-0.02%
2020/03/31	3	29.98	0	0.00	30.15	3	8,806	0.03%
2020/03/30	2	29.48	2	29.45	29.95	0	8,808	0.00%
2020/03/27	6	29.63	7	29.43	29.00	-1	8,801	-0.01%
2020/03/26	0	0.00	6	29.78	30.10	-6	8,744	-0.07%
2020/03/25	5	29.84	6	29.95	29.55	-1	8,716	-0.01%
2020/03/24	4	29.26	12	29.81	29.10	-8	8,576	-0.09%
2020/03/23	3	27.82	2	28.18	28.55	1	8,410	0.01%
2020/03/20	11	27.87	17	27.68	28.40	-6	8,459	-0.07%
2020/03/19	10	27.25	6	26.10	25.85	4	8,513	0.05%
2020/03/18	6	27.97	9	28.19	27.50	-3	8,237	-0.04%
2020/03/17	15	27.57	14	28.25	27.00	1	8,057	0.01%
2020/03/16	8	29.92	14	30.71	28.75	-6	7,850	-0.08%
2020/03/13	31	29.20	16	29.47	30.20	15	7,705	0.19%
2020/03/12	26	32.67	9	33.10	32.20	17	7,463	0.23%
2020/03/11	10	35.40	32	35.81	34.50	-22	7,255	-0.30%
2020/03/10	3	34.20	70	33.32	35.15	-67	6,764	-0.99%
2020/03/09	10	33.80	3	33.42	32.45	7	6,540	0.11%
2020/03/06	5	34.12	8	34.28	34.45	-3	6,403	-0.05%
2020/03/05	1	34.10	2	34.18	34.10	-1	6,383	-0.02%
2020/03/04	6	32.87	4	32.83	32.95	2	6,317	0.03%
2020/03/03	2	33.38	3	33.07	33.00	-1	6,295	-0.02%
2020/03/02	4	32.80	0	0.00	32.55	4	6,250	0.06%
2020/02/27	7	33.31	0	0.00	33.00	7	6,202	0.11%
2020/02/26	7	35.14	4	34.39	34.80	3	6,050	0.05%
2020/02/25	2	32.63	2	33.38	33.60	0	5,733	0.00%
2020/02/24	2	32.93	10	33.00	33.00	-8	5,674	-0.14%
2020/02/21	4	33.78	1	34.20	33.80	3	5,650	0.05%
2020/02/20	3	34.67	2	35.00	34.45	1	5,563	0.02%
2020/02/19	15	34.83	9	35.10	34.75	6	5,557	0.11%
2020/02/18	0	0.00	9	34.98	34.80	-9	5,584	-0.16%
2020/02/17	2	34.55	4	34.43	34.55	-2	5,624	-0.04%
2020/02/14	14	34.88	2	35.20	34.95	12	5,613	0.21%
2020/02/13	6	35.41	18	35.64	35.00	-12	5,576	-0.22%
2020/02/12	1	33.55	1	33.75	33.80	0	5,354	0.00%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/07	2	33.45	2	33.55	33.05	0	5,485	0.00%
2020/02/06	2	33.83	3	34.10	34.00	-1	5,502	-0.02%
2020/02/05	5	33.33	4	33.55	33.75	1	5,462	0.02%
2020/02/04	8	33.57	9	33.76	34.00	-1	5,462	-0.02%
2020/02/03	3	31.17	15	31.31	32.45	-12	5,470	-0.22%
2020/01/31	14	35.10	2	35.00	34.15	12	5,387	0.22%
2020/01/30	26	36.08	4	36.30	36.00	22	5,441	0.40%
2020/01/20	10	39.90	0	0.00	40.00	10	5,421	0.18%
2020/01/17	1	39.80	0	0.00	39.75	1	5,642	0.02%
2020/01/16	6	40.02	1	40.05	40.00	5	5,792	0.09%
2020/01/15	1	39.80	11	40.00	40.00	-10	5,982	-0.17%
2020/01/14	1	40.05	3	40.07	40.10	-2	6,268	-0.03%
2020/01/13	21	39.73	2	39.65	39.70	19	6,312	0.30%
2020/01/10	10	39.34	20	39.20	39.15	-10	6,470	-0.15%
2020/01/09	2	39.63	0	0.00	39.40	2	6,519	0.03%
2020/01/08	8	39.69	0	0.00	39.20	8	6,725	0.12%
2020/01/07	3	39.80	16	39.66	39.65	-13	6,833	-0.19%
2020/01/06	21	40.19	70	40.05	39.90	-49	7,035	-0.70%
2020/01/03	15	41.49	13	42.20	41.25	2	7,078	0.03%
2020/01/02	44	43.40	73	43.47	42.75	-29	7,238	-0.40%
2019/12/31	6	41.28	9	41.69	41.65	-3	7,322	-0.04%
2019/12/30	9	40.85	9	41.08	41.00	0	7,451	0.00%
2019/12/27	8	41.76	3.1	41.39	41.35	4.9	7,669	0.06%
2019/12/26	40	42.28	17	42.35	42.00	23	7,832	0.29%
2019/12/25	8	41.77	8	41.76	41.70	0	7,730	0.00%
2019/12/24	0	0.00	2	41.58	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	14	41.33	41.25	-14	7,908	-0.18%
2019/12/20	3	41.08	13	41.24	41.15	-10	7,907	-0.13%
2019/12/19	0	0.00	2	40.70	40.80	-2	7,920	-0.03%
2019/12/18	4	40.33	15	40.42	40.20	-11	7,939	-0.14%
2019/12/17	60	41.31	7	41.32	40.50	53	8,126	0.65%
2019/12/16	8	40.43	24	40.81	41.00	-16	8,033	-0.20%
2019/12/13	2	39.70	4	39.73	39.20	-2	7,981	-0.03%
2019/12/11	0	0.00	4	40.20	40.00	-4	8,393	-0.05%
2019/12/10	1	40.20	1	40.05	40.10	0	8,477	0.00%
2019/12/09	6	40.28	5	40.22	40.30	1	8,590	0.01%
2019/12/06	5	39.95	1	39.90	39.95	4	8,664	0.05%
2019/12/05	2	39.45	1	39.40	39.40	1	8,762	0.01%
2019/12/04	1	38.85	1	39.25	39.10	0	9,005	0.00%
2019/12/03	0	0.00	7	39.31	39.50	-7	9,121	-0.08%
2019/12/02	9	38.93	3	39.23	39.00	6	9,258	0.06%
2019/11/29	5	40.05	4	40.10	39.65	1	9,350	0.01%
2019/11/28	2	39.85	0	0.00	39.65	2	9,492	0.02%
2019/11/26	3	40.13	3	40.15	39.95	0	9,948	0.00%
2019/11/25	3	40.20	10	40.45	40.05	-7	10,174	-0.07%
2019/11/22	17	39.89	2	39.85	39.70	15	10,423	0.14%
2019/11/21	2	39.70	1	39.95	40.05	1	10,597	0.01%
2019/11/20	4	40.23	0	0.00	40.15	4	10,987	0.04%
2019/11/19	0	0.00	1	40.95	40.75	-1	11,840	-0.01%
2019/11/18	2	40.75	1	40.90	40.50	1	12,219	0.01%
2019/11/15	3	40.95	3	40.97	40.95	0	12,525	0.00%
2019/11/14	3	40.22	1	40.05	40.10	2	12,677	0.02%
2019/11/13	3	40.77	0	0.00	40.50	3	12,965	0.02%
2019/11/12	2	41.00	2	40.95	41.05	0	13,248	0.00%
2019/11/11	3	40.72	0	0.00	40.40	3	13,830	0.02%
2019/11/08	18	40.78	14	40.98	41.55	4	14,430	0.03%
2019/11/07	10	41.11	1	41.50	41.05	9	14,941	0.06%
2019/11/06	12	42.11	9	42.80	42.00	3	15,631	0.02%
2019/11/05	3	42.53	10	42.60	42.75	-7	15,919	-0.04%
2019/11/04	3	41.80	6	42.10	41.75	-3	16,127	-0.02%
2019/11/01	8	41.11	1	41.55	41.55	7	16,260	0.04%
2019/10/31	18	42.13	2	41.70	41.70	16	16,596	0.10%
2019/10/30	6	42.22	2	42.45	42.55	4	17,041	0.02%
2019/10/29	27	42.14	14	42.43	41.95	13	17,608	0.07%
2019/10/28	35	43.27	0.2	43.10	43.10	34.8	18,339	0.19%
2019/10/25	13	43.86	3	44.60	43.35	10	18,774	0.05%
2019/10/24	1	43.10	8	43.74	44.10	-7	18,821	-0.04%
2019/10/23	23	43.39	9	43.90	43.00	14	19,290	0.07%
2019/10/22	9	43.72	19	43.84	43.70	-10	20,332	-0.05%
2019/10/21	61	43.06	4	43.05	43.15	57	20,961	0.27%
2019/10/18	4	43.56	1	43.60	43.30	3	21,070	0.01%
2019/10/17	1	43.25	13	43.15	43.05	-12	21,110	-0.06%
2019/10/16	10	42.98	10	43.41	42.75	0	21,209	0.00%
2019/10/15	16	43.05	21	43.05	42.65	-5	21,148	-0.02%
2019/10/14	8	43.01	25	43.55	42.90	-17	21,185	-0.08%
2019/10/09	2	42.50	7	42.46	42.65	-5	21,276	-0.02%
2019/10/08	88	42.65	88	42.49	42.40	0	21,402	0.00%
2019/10/07	40	43.44	35	43.11	42.45	5	21,383	0.02%
2019/10/04	8	41.83	13	41.88	41.85	-5	20,979	-0.02%
2019/10/03	7	41.22	13	41.68	41.90	-6	21,015	-0.03%
2019/10/02	6.2	40.07	15	40.67	41.10	-8.8	21,005	-0.04%
2019/10/01	13	38.59	5	38.87	39.00	8	21,123	0.04%
2019/09/27	13	37.97	9	38.00	38.00	4	21,298	0.02%
2019/09/26	3	39.70	4	39.55	39.40	-1	21,422	0.00%
2019/09/25	4	40.63	0	0.00	40.55	4	21,920	0.02%
2019/09/24	4	41.66	2	41.53	41.10	2	22,596	0.01%
2019/09/23	4	41.46	9	41.64	41.45	-5	22,695	-0.02%
2019/09/20	23	41.41	40	41.63	41.45	-17	22,956	-0.07%
2019/09/19	15	40.93	7	40.81	40.80	8	23,402	0.03%
2019/09/18	4	40.90	3	41.07	40.85	1	23,695	0.00%
2019/09/17	24	41.25	14	41.11	40.70	10	23,761	0.04%
2019/09/16	6	42.98	2	42.60	42.55	4	23,913	0.02%
2019/09/12	1	42.80	4	43.01	42.85	-3	24,520	-0.01%
2019/09/11	6	42.48	5	42.52	42.45	1	25,611	0.00%
2019/09/10	5	42.28	2	42.30	42.00	3	25,918	0.01%
2019/09/09	66	43.35	76	43.41	42.65	-10	25,965	-0.04%
2019/09/06	17.1	43.23	33	42.70	43.25	-15.9	25,997	-0.06%
2019/09/05	6	42.63	2	42.35	42.30	4	25,903	0.02%
2019/09/04	40	42.04	13	41.92	42.15	27	25,949	0.10%
2019/09/03	3	41.80	2	42.03	41.30	1	26,333	0.00%
2019/09/02	2	41.60	2	41.55	42.45	0	26,674	0.00%
2019/08/30	9	42.81	22	42.85	42.20	-13	26,552	-0.05%
2019/08/29	24	43.02	7	43.19	43.05	17	26,357	0.06%
2019/08/28	12	42.84	10	43.44	42.90	2	26,289	0.01%
2019/08/27	9	44.41	8	44.09	43.70	1	26,151	0.00%
2019/08/26	2	43.88	4	43.80	44.00	-2	26,124	-0.01%
2019/08/23	8	45.03	19	45.42	44.90	-11	26,066	-0.04%
2019/08/22	29	45.58	30	45.76	44.85	-1	25,859	0.00%
2019/08/21	7	44.34	9	44.07	44.55	-2	25,391	-0.01%
2019/08/20	10	44.03	5	43.50	42.80	5	25,310	0.02%
2019/08/19	5	43.78	2	44.10	43.55	3	25,354	0.01%
2019/08/16	5	43.62	4	43.73	43.45	1	25,543	0.00%
2019/08/15	5	42.83	6	42.96	42.90	-1	25,530	0.00%
2019/08/14	62	44.23	59	43.78	43.75	3	25,824	0.01%
2019/08/13	27	43.43	20	43.27	43.70	7	25,797	0.03%
2019/08/12	25	42.72	13	42.95	42.40	12	25,834	0.05%
2019/08/08	11	41.40	25	41.49	42.30	-14	25,657	-0.05%
2019/08/07	8	39.79	9	39.65	39.20	-1	25,226	0.00%
2019/08/06	9	37.66	1	38.60	39.05	8	25,345	0.03%
2019/08/05	8	39.17	6	38.88	38.90	2	25,307	0.01%
2019/08/02	19	39.53	27	39.25	39.10	-8	25,515	-0.03%
2019/08/01	20	40.00	23	40.76	40.80	-3	25,667	-0.01%
2019/07/31	46	40.43	65	40.58	40.60	-19	25,540	-0.07%
2019/07/30	68	41.91	19	42.62	40.95	49	25,754	0.19%
2019/07/29	10	46.22	7	46.33	45.45	3	25,319	0.01%
2019/07/26	12	45.43	11	45.47	45.30	1	25,442	0.00%
2019/07/25	16	45.96	22	46.40	45.70	-6	25,583	-0.02%
2019/07/24	46	45.39	36.8	45.94	46.90	9.2	25,527	0.04%
2019/07/23	18	43.63	78	44.75	43.20	-60	24,542	-0.24%
2019/07/22	6	40.85	11	40.98	41.40	-5	23,868	-0.02%
2019/07/19	6	40.75	8	40.71	40.25	-2	23,885	-0.01%
2019/07/18	5	40.11	1	40.20	39.85	4	23,960	0.02%
2019/07/17	7	40.65	8	40.65	40.80	-1	24,172	0.00%
2019/07/16	2	41.30	0	0.00	41.05	2	24,273	0.01%
2019/07/15	23	41.92	13	41.74	41.90	10	25,003	0.04%
2019/07/12	2	41.60	8	41.62	41.00	-6	25,090	-0.02%
2019/07/11	10	41.10	17	41.39	41.45	-7	25,498	-0.03%
2019/07/10	7	40.41	16	40.54	40.80	-9	25,661	-0.04%
2019/07/09	13	39.98	23	39.63	39.90	-10	26,240	-0.04%
2019/07/08	4	40.28	10	39.98	40.20	-6	26,796	-0.02%
2019/07/05	9	41.18	8	41.17	40.55	1	26,878	0.00%
2019/07/04	11	40.79	9	41.22	41.15	2	26,671	0.01%
2019/07/03	38	41.08	5	41.91	41.00	33	26,902	0.12%
2019/07/02	11	42.78	40	42.78	42.80	-29	26,904	-0.11%
2019/07/01	113	41.91	23	41.91	42.25	90	26,499	0.34%	大買/
2019/06/28	10	38.66	10	38.65	38.45	0	26,440	0.00%
2019/06/27	18	38.52	8	38.85	38.50	10	26,382	0.04%
2019/06/26	39	37.23	56	37.40	38.95	-17	26,184	-0.06%
2019/06/25	7	38.88	14	38.98	38.10	-7	25,692	-0.03%
2019/06/24	18	38.06	10	38.15	38.90	8	25,466	0.03%
2019/06/21	16	39.11	27	39.36	38.00	-11	25,449	-0.04%
2019/06/20	20	38.46	17	38.72	39.00	3	25,223	0.01%
2019/06/19	24	37.66	63	37.22	37.90	-39	25,180	-0.15%
2019/06/18	18	35.96	13	36.23	35.35	5	24,982	0.02%
2019/06/17	17	35.40	32	35.18	35.60	-15	24,647	-0.06%
2019/06/14	9	35.41	11	35.25	35.10	-2	24,735	-0.01%
2019/06/13	8	35.58	5	35.81	35.95	3	24,689	0.01%
2019/06/12	26	35.80	3	35.65	35.55	23	24,771	0.09%
2019/06/11	53	36.28	34.8	35.97	36.15	18.2	24,897	0.07%
2019/06/10	24	34.71	15	35.23	35.90	9	24,438	0.04%
2019/06/06	8	32.49	3	32.37	32.80	5	24,129	0.02%
2019/06/05	7	32.95	2	33.18	32.30	5	24,125	0.02%
2019/06/04	2	33.03	1	33.05	32.45	1	24,182	0.00%
2019/06/03	2	33.05	14	32.89	32.70	-12	24,303	-0.05%
2019/05/31	27	33.30	46	33.35	33.60	-19	24,420	-0.08%
2019/05/30	2	32.55	2	32.60	32.55	0	24,453	0.00%
2019/05/29	10	31.91	10	31.77	32.30	0	24,765	0.00%
2019/05/28	22	32.96	3	33.17	32.60	19	25,141	0.08%
2019/05/27	7	31.87	7	32.01	32.50	0	25,170	0.00%
2019/05/24	42	33.41	37	32.64	32.20	5	25,386	0.02%
2019/05/23	11	32.67	11	32.04	32.95	0	25,066	0.00%
2019/05/22	5	34.73	7	34.84	34.25	-2	24,779	-0.01%
2019/05/21	24	34.83	19	35.21	35.60	5	24,518	0.02%
2019/05/20	14	35.43	82	35.03	34.35	-68	24,024	-0.28%
2019/05/17	76	38.77	64	36.91	36.00	12	23,691	0.05%
2019/05/16	50	41.08	19	40.41	39.70	31	23,149	0.13%
2019/05/15	41	42.43	7	42.47	41.95	34	22,880	0.15%
2019/05/14	9	40.94	22	41.35	42.50	-13	22,821	-0.06%
2019/05/13	4	40.99	1	40.55	40.10	3	22,711	0.01%
2019/05/10	1	41.00	4	40.69	40.80	-3	22,735	-0.01%
2019/05/09	5	41.46	2	41.18	40.00	3	22,433	0.01%
2019/05/08	4	43.10	11	42.80	42.65	-7	21,888	-0.03%
2019/05/07	25	44.69	14	44.63	42.85	11	21,520	0.05%
2019/05/06	5	42.85	9	43.93	44.40	-4	20,771	-0.02%
2019/05/03	6	44.25	13	44.32	44.05	-7	20,311	-0.03%
2019/05/02	4	42.36	3	43.05	42.85	1	19,694	0.01%
2019/04/30	6	41.32	6	41.38	42.80	0	19,425	0.00%
2019/04/29	1	38.90	30	38.70	40.00	-29	18,879	-0.15%
2019/04/26	0	0.00	0	39.80	39.80	0	18,621	0.00%
2019/04/25	2	40.55	2	40.80	41.20	0	18,384	0.00%
2019/04/24	4	41.09	3	41.27	40.70	1	18,213	0.01%
2019/04/23	2	39.88	5	41.12	40.30	-3	17,968	-0.02%
2019/04/22	5	41.87	8	41.41	41.75	-3	17,814	-0.02%
2019/04/19	26	42.61	20	42.71	42.00	6	17,647	0.03%
2019/04/18	3	42.72	6	42.73	42.80	-3	16,714	-0.02%
2019/04/17	12	43.56	14	43.05	43.25	-2	16,338	-0.01%
2019/04/16	10	41.65	14	41.39	41.50	-4	15,775	-0.03%
2019/04/15	22	41.68	33.3	41.95	42.90	-11.3	15,316	-0.07%
2019/04/12	19	39.06	8	39.74	39.15	11	14,558	0.08%
2019/04/11	4	37.00	15	37.12	37.00	-11	13,796	-0.08%
2019/04/09	40	37.73	36	36.69	36.00	4	13,459	0.03%
2019/04/08	8	36.34	7	37.14	36.70	1	13,052	0.01%
2019/04/03	15	36.06	4	35.79	35.70	11	12,792	0.09%
2019/04/02	34	36.18	10	36.82	35.50	24	12,819	0.19%
2019/04/01	2	34.30	5	34.90	34.95	-3	12,422	-0.02%
2019/03/29	11	34.15	14	34.42	34.20	-3	12,350	-0.02%
2019/03/28	5	34.27	2	34.10	34.55	3	12,263	0.02%
2019/03/27	2	34.95	3	35.00	34.65	-1	12,117	-0.01%
2019/03/26	5	35.05	28	35.18	34.40	-23	12,030	-0.19%
2019/03/25	10	34.94	2	35.60	35.20	8	11,929	0.07%
2019/03/22	14	35.92	14	35.79	35.20	0	11,773	0.00%
2019/03/21	18	34.58	18	34.94	36.45	0	11,187	0.00%
2019/03/20	0	0.00	2	32.83	33.15	-2	10,221	-0.02%
2019/03/19	5	33.20	5	33.60	32.60	0	10,131	0.00%
2019/03/18	4	32.16	2	32.80	32.80	2	9,959	0.02%
2019/03/15	7	32.54	1	32.00	32.00	6	9,958	0.06%
2019/03/14	0	0.00	9	34.13	33.35	-9	9,769	-0.09%
2019/03/13	2	32.35	2	32.55	32.90	0	9,497	0.00%
2019/03/12	5	32.98	2	32.35	32.35	3	9,430	0.03%
2019/03/11	4	32.25	0	0.00	32.75	4	9,247	0.04%
2019/03/08	16	32.32	2	32.35	32.40	14	9,305	0.15%
2019/03/07	7	33.01	9	32.59	31.70	-2	9,212	-0.02%
2019/03/06	1	32.65	3	32.65	32.55	-2	9,038	-0.02%
2019/03/05	2	33.40	9	33.67	32.50	-7	8,940	-0.08%
2019/03/04	9	34.90	22	34.81	34.60	-13	8,668	-0.15%
2019/02/27	34	33.34	24	33.43	33.65	10	8,208	0.12%
2019/02/26	4	32.54	15	32.94	32.65	-11	7,623	-0.14%
2019/02/25	1	31.80	10	32.05	32.60	-9	7,160	-0.13%
2019/02/22	1	29.90	1	29.65	29.65	0	6,641	0.00%
2019/02/21	2	29.65	54	29.76	29.50	-52	6,597	-0.79%
2019/02/20	2	29.98	1	29.85	29.85	1	6,526	0.02%
2019/02/19	4	29.91	4	30.09	30.10	0	6,514	0.00%
2019/02/18	9	29.87	8	29.98	30.35	1	6,402	0.02%
2019/02/15	0	0.00	1	28.55	28.95	-1	6,161	-0.02%
2019/02/14	2	28.90	62	28.71	28.70	-60	6,005	-1.00%
2019/02/13	44	28.93	7	28.97	29.10	37	5,835	0.63%
2019/02/12	7	27.93	7	27.94	27.70	0	5,516	0.00%
2019/02/11	2	26.48	5	26.63	26.95	-3	5,120	-0.06%
2019/01/28	2	24.80	0	0.00	24.80	2	4,675	0.04%
2019/01/25	2	25.30	0	0.00	25.05	2	4,631	0.04%
2019/01/22	13	26.07	12	25.49	25.20	1	4,570	0.02%
2019/01/15	1	25.60	6	25.82	25.70	-5	4,331	-0.12%
2019/01/14	8	26.77	0	0.00	26.20	8	4,274	0.19%
2019/01/11	0	0.00	1	25.95	26.40	-1	4,041	-0.02%
2019/01/08	0	0.00	3	25.63	25.75	-3	3,825	-0.08%
2019/01/04	1	24.35	2	24.10	24.20	-1	3,713	-0.03%
2019/01/03	1	25.05	0	0.00	24.95	1	3,699	0.03%
2019/01/02	2	25.80	0	0.00	25.65	2	3,744	0.05%
2018/12/28	0	0.00	1	25.25	25.25	-1	3,649	-0.03%
2018/12/27	1	25.30	5	25.47	24.75	-4	3,635	-0.11%
2018/12/26	6	25.23	5	25.36	24.65	1	3,569	0.03%
2018/12/25	7	25.54	8	25.16	25.50	-1	3,481	-0.03%
2018/12/24	2	26.00	2	26.30	26.30	0	3,306	0.00%
2018/12/22	0	0.00	5	24.20	25.15	-5	3,061	-0.16%
2018/12/21	3	23.62	2	24.15	24.10	1	3,010	0.03%
2018/12/20	5	23.95	0	0.00	23.45	5	3,039	0.16%
2018/12/19	6	24.68	6	24.82	24.25	0	3,053	0.00%
2018/12/18	1	24.00	0	0.00	24.30	1	3,002	0.03%
2018/12/17	0	0.00	90	25.02	24.75	-90	2,934	-3.07%
2018/12/14	1	25.05	6	24.30	25.10	-5	2,794	-0.18%
2018/12/13	0	0.00	20	24.55	24.20	-20	2,719	-0.74%
2018/12/12	0	0.00	3	24.35	24.25	-3	2,699	-0.11%
2018/12/11	11	24.11	0	0.00	24.10	11	2,677	0.41%
2018/12/10	8	24.34	1	24.15	24.55	7	2,628	0.27%
2018/12/07	104	24.41	0	0.00	24.40	104	2,518	4.13%	大買/鉅額交易
2018/12/06	0	0.00	2	23.33	23.35	-2	2,449	-0.08%
2018/12/05	1	24.30	2	23.90	24.50	-1	2,391	-0.04%
2018/12/04	0	0.00	2	24.30	24.35	-2	2,368	-0.08%
2018/12/03	6	25.11	2	24.90	24.90	4	2,341	0.17%
2018/11/30	0	0.00	1	23.15	23.25	-1	2,190	-0.05%
2018/11/29	1	22.75	5	22.65	22.65	-4	2,087	-0.19%
2018/11/28	8	22.35	10	22.53	22.50	-2	2,059	-0.10%
2018/11/27	5	21.55	0	0.00	22.05	5	2,185	0.23%
2018/11/22	0	0.00	1	22.15	21.60	-1	2,481	-0.04%
2018/11/21	1	21.85	0	0.00	21.85	1	2,486	0.04%
2018/11/19	2	22.30	1	22.35	22.80	1	2,428	0.04%
2018/11/16	0	0.00	7	22.34	21.90	-7	2,370	-0.30%
2018/11/02	5	21.90	0	0.00	21.40	5	2,549	0.20%
2018/11/01	1	21.55	2	21.53	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	3	21.02	21.20	-3	2,543	-0.12%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/24	1	21.05	0	0.00	21.05	1	2,603	0.04%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/16	5	22.40	0	0.00	22.15	5	2,697	0.19%
2018/10/12	2	21.88	0	0.00	22.45	2	2,691	0.07%
2018/10/11	2	22.95	2	23.00	22.95	0	2,724	0.00%
2018/10/09	2	25.30	0	0.00	25.45	2	2,708	0.07%
2018/09/26	1	27.95	0	0.00	27.95	1	2,481	0.04%
2018/09/19	0	0.00	1	28.05	27.75	-1	2,418	-0.04%
2018/09/18	1	27.70	0	0.00	27.75	1	2,437	0.04%
2018/09/14	58	28.31	2	28.55	28.40	56	2,452	2.28%
2018/09/10	5	27.00	0	0.00	27.05	5	2,687	0.19%
2018/09/07	4	28.30	5	28.15	27.70	-1	2,691	-0.04%
2018/09/04	6	28.82	0	0.00	28.85	6	2,835	0.21%
2018/09/03	3	29.33	5	29.60	28.60	-2	2,875	-0.07%
2018/08/31	0	0.00	5	29.00	29.25	-5	2,797	-0.18%
2018/08/27	0	0.00	3	27.45	27.50	-3	2,956	-0.10%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/23	1	27.05	0	0.00	27.05	1	3,150	0.03%
2018/08/22	1	26.90	0	0.00	26.90	1	3,161	0.03%
2018/08/17	0	0.00	5	27.40	27.45	-5	3,245	-0.15%
2018/08/16	6	26.54	1	26.95	27.10	5	3,218	0.16%
2018/08/13	1	27.65	0	0.00	27.70	1	3,268	0.03%
2018/08/10	0	0.00	1	29.15	29.15	-1	3,206	-0.03%
2018/08/07	1	28.85	0	0.00	28.75	1	3,101	0.03%
2018/08/01	1	29.65	7	29.32	29.30	-6	3,200	-0.19%
2018/07/30	6	28.51	0	0.00	28.50	6	3,174	0.19%
2018/07/27	1	29.15	10	29.15	29.00	-9	3,150	-0.29%
2018/07/26	0	0.00	1	28.20	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	27.80	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	1	27.60	27.65	-1	3,049	-0.03%
2018/07/19	2	27.83	0	0.00	27.75	2	3,056	0.07%
2018/07/18	11	28.24	3	28.18	28.25	8	3,068	0.26%
2018/07/17	1	27.55	0	0.00	27.90	1	3,004	0.03%
2018/07/13	1	27.90	0	0.00	28.00	1	2,996	0.03%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	1	27.30	0	0.00	27.25	1	3,014	0.03%
2018/07/10	0	0.00	1	27.90	27.70	-1	3,014	-0.03%
2018/07/02	1	28.80	0	0.00	28.40	1	2,960	0.03%
2018/06/21	5	29.40	0	0.00	30.35	5	2,983	0.17%
2018/06/20	1	30.80	1	30.65	29.60	0	2,984	0.00%
2018/06/19	0	0.00	3.6	30.16	30.20	-3.6	2,875	-0.13%
2018/06/13	0	0.00	6	30.75	30.50	-6	2,885	-0.21%
2018/06/12	4	31.70	0	0.00	31.35	4	2,876	0.14%
2018/06/11	1	31.95	3	31.25	31.20	-2	2,812	-0.07%
2018/06/08	5	31.97	0	0.00	31.65	5	2,811	0.18%
2018/06/07	0	0.00	1	31.05	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	2	31.50	31.40	-2	2,640	-0.08%
2018/06/05	0	0.00	1	30.90	31.20	-1	2,628	-0.04%
2018/06/04	10	32.11	14	31.99	31.65	-4	2,549	-0.16%
2018/06/01	1	29.85	5	30.40	30.30	-4	2,257	-0.18%
2018/05/28	2	29.35	0	0.00	29.25	2	2,168	0.09%
2018/05/25	0	0.00	3	29.55	29.50	-3	2,242	-0.13%
2018/05/24	0	0.00	5	29.00	29.10	-5	2,234	-0.22%
2018/05/21	0	0.00	2	28.75	29.15	-2	2,324	-0.09%
2018/05/16	2	27.70	0	0.00	27.90	2	2,346	0.09%
2018/05/08	0	0.00	2	28.35	28.20	-2	2,506	-0.08%
2018/04/30	1	26.90	1	27.05	27.05	0	2,888	0.00%
2018/04/23	3	27.45	0	0.00	27.30	3	2,950	0.10%
2018/04/20	0	0.00	1	27.80	27.90	-1	2,972	-0.03%
2018/04/18	3	27.30	0	0.00	27.35	3	3,051	0.10%
2018/04/17	1	27.70	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	1	29.00	28.70	-1	3,268	-0.03%
2018/04/12	5	28.50	0	0.00	28.60	5	3,375	0.15%
2018/04/10	2	28.90	0	0.00	28.90	2	3,501	0.06%
2018/04/09	4	28.93	0	0.00	28.85	4	3,713	0.11%
2018/03/31	1	29.70	0	0.00	29.60	1	4,185	0.02%
2018/03/30	1	30.55	2	30.05	29.90	-1	4,279	-0.02%
2018/03/28	3	29.10	0	0.00	29.00	3	4,469	0.07%
2018/03/26	2	28.80	4	29.08	29.10	-2	4,586	-0.04%
2018/03/23	2	29.10	0	0.00	29.00	2	4,671	0.04%
2018/03/22	0	0.00	2	30.90	30.30	-2	4,828	-0.04%
2018/03/20	0	0.00	3	30.40	30.20	-3	4,910	-0.06%
2018/03/19	3	30.57	4	30.46	30.35	-1	5,214	-0.02%
2018/03/16	5	31.00	6	30.67	30.25	-1	5,265	-0.02%
2018/03/15	3	30.75	8	30.74	30.80	-5	5,355	-0.09%
2018/03/14	1	30.65	3	30.72	30.70	-2	5,500	-0.04%
2018/03/13	2	29.93	17	30.24	30.20	-15	5,568	-0.27%
2018/03/09	3	30.20	0	0.00	29.80	3	5,995	0.05%
2018/03/08	0	0.00	3	29.70	29.70	-3	6,287	-0.05%
2018/03/06	1	30.10	2	29.95	29.90	-1	7,139	-0.01%
2018/03/05	0	0.00	1	29.70	29.50	-1	7,613	-0.01%
2018/03/02	2	29.75	2	29.50	29.70	0	8,532	0.00%
2018/02/27	7	30.09	8	30.01	29.55	-1	9,780	-0.01%
2018/02/26	6	29.37	0	0.00	29.25	6	10,582	0.06%
2018/02/23	1	30.05	3	29.10	29.70	-2	11,142	-0.02%
2018/02/22	1	27.85	1	28.15	28.15	0	11,083	0.00%
2018/02/21	0	0.00	5	27.80	28.10	-5	11,123	-0.04%
2018/02/09	15	25.93	50	25.86	26.60	-35	11,170	-0.31%
2018/02/08	0	0.00	3	27.25	27.30	-3	11,187	-0.03%
2018/02/07	7	27.79	1	28.20	27.65	6	11,184	0.05%
2018/02/06	19	27.73	0	0.00	27.00	19	11,193	0.17%
2018/02/02	1	30.45	0	0.00	30.30	1	11,130	0.01%
2018/02/01	1	31.15	1	30.55	30.55	0	11,193	0.00%
2018/01/31	3	30.40	1	30.95	30.95	2	11,212	0.02%
2018/01/30	2	30.43	0	0.00	30.20	2	11,213	0.02%
2018/01/29	2	30.90	0	0.00	30.90	2	11,289	0.02%
2018/01/26	1	31.65	4	31.78	31.60	-3	11,299	-0.03%
2018/01/25	6	31.21	10	31.32	31.00	-4	11,107	-0.04%
2018/01/24	6	30.72	11	30.76	30.85	-5	11,031	-0.05%
2018/01/23	35	30.64	1	30.65	30.65	34	11,045	0.31%
2018/01/22	10	30.33	1	30.25	30.25	9	11,088	0.08%
2018/01/18	0	0.00	35	30.50	30.30	-35	11,552	-0.30%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/15	7	30.99	2	31.03	31.00	5	11,592	0.04%
2018/01/11	2	29.90	0	0.00	29.90	2	11,760	0.02%
2018/01/10	7	30.52	1	30.20	30.20	6	11,766	0.05%
2018/01/09	0	0.00	2	31.45	31.30	-2	11,798	-0.02%
2018/01/08	8	31.18	5	31.45	31.00	3	11,802	0.03%
2018/01/05	0	0.00	3	32.45	32.30	-3	11,729	-0.03%
2018/01/04	6	32.32	1	32.20	32.20	5	11,692	0.04%
2018/01/03	8	32.99	2	33.90	32.55	6	11,661	0.05%
2018/01/02	4	32.55	1	33.50	33.50	3	11,490	0.03%