奇鋐 (3017)-第一金-新竹券商分點個股進出

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
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	2.1	706.67	59.3	684.66	708.00	-57.2	16,910	-0.34%
2024/05/22	1	651.00	1.2	652.29	660.00	-0.2	16,711	0.00%
2024/05/21	0	0.00	2.3	644.11	650.00	-2.3	16,800	-0.01%
2024/05/20	6.3	649.37	5.4	651.75	638.00	0.8	16,830	0.01%
2024/05/17	3.6	658.39	3	656.67	660.00	0.6	16,839	0.00%
2024/05/16	16	659.00	17	671.41	651.00	-1	16,884	-0.01%
2024/05/15	25.1	660.54	3.3	660.71	644.00	21.8	16,784	0.13%
2024/05/14	15.1	627.28	17	635.90	645.00	-1.9	16,719	-0.01%
2024/05/13	8.2	637.24	5.1	654.89	626.00	3.1	16,823	0.02%
2024/05/10	4.1	647.67	2	641.00	638.00	2.1	16,855	0.01%
2024/05/09	25.2	652.54	17.1	661.06	654.00	8.1	17,255	0.05%
2024/05/08	4.4	667.18	4.1	672.34	663.00	0.3	17,262	0.00%
2024/05/07	6	668.50	9	666.78	674.00	-3	17,568	-0.02%
2024/05/06	40	675.10	17.1	688.60	662.00	22.9	17,471	0.13%
2024/05/03	2	661.00	1	669.94	662.00	1	17,273	0.01%
2024/05/02	5.1	639.49	21	656.56	656.00	-16	17,248	-0.09%
2024/04/30	22	653.91	37.2	658.34	654.00	-15.2	17,183	-0.09%
2024/04/29	35.2	639.96	2	647.95	626.00	33.2	17,187	0.19%
2024/04/26	10	646.88	76.1	657.10	642.00	-66.1	17,374	-0.38%
2024/04/25	32.1	635.09	27.1	647.83	620.00	5	17,079	0.03%
2024/04/24	2.1	627.17	4.3	620.10	634.00	-2.3	16,953	-0.01%
2024/04/23	4	582.26	5.2	586.20	577.00	-1.1	17,056	-0.01%
2024/04/22	29.3	589.14	10	587.28	567.00	19.2	16,992	0.11%
2024/04/19	68.3	653.81	14.1	633.63	630.00	54.2	16,950	0.32%
2024/04/18	20.2	650.10	29.7	663.83	680.00	-9.6	16,936	-0.06%
2024/04/17	4	625.02	61.1	632.44	638.00	-57.1	16,835	-0.34%
2024/04/16	39.3	602.38	19.2	607.87	606.00	20.1	16,828	0.12%
2024/04/15	42	626.29	8	623.65	616.00	34	16,832	0.20%
2024/04/12	6	614.84	173.2	611.86	628.00	-167.2	16,897	-0.99%	大賣/鉅額交易
2024/04/11	4.1	567.22	6.3	573.42	584.00	-2.2	16,653	-0.01%
2024/04/10	6.2	570.32	4	571.25	555.00	2.2	16,608	0.01%
2024/04/09	10.1	573.31	17.3	575.60	577.00	-7.2	16,586	-0.04%
2024/04/08	21.2	561.40	19.4	566.97	570.00	1.8	16,528	0.01%
2024/04/03	9.2	551.48	8.1	552.89	546.00	1	16,589	0.01%
2024/04/02	3.3	545.95	0	541.00	533.00	3.3	16,497	0.02%
2024/04/01	3.2	552.57	6	559.67	554.00	-2.8	16,476	-0.02%
2024/03/29	14.1	551.83	8.6	550.14	546.00	5.5	16,382	0.03%
2024/03/28	16.6	528.17	17.1	537.89	542.00	-0.5	16,272	0.00%
2024/03/27	3.1	538.62	1	540.00	534.00	2.1	16,176	0.01%
2024/03/26	21.2	561.22	8	548.24	541.00	13.2	16,093	0.08%
2024/03/25	2	582.03	3	588.33	583.00	-1	15,929	-0.01%
2024/03/22	31.1	588.45	11	588.64	589.00	20.1	15,868	0.13%
2024/03/21	6	584.84	13	584.44	585.00	-7	15,767	-0.04%
2024/03/20	49	572.63	28.1	579.46	567.00	20.9	15,677	0.13%
2024/03/19	42.2	607.24	10.1	584.90	569.00	32.1	15,465	0.21%
2024/03/18	27	617.44	25.2	625.37	623.00	1.8	15,226	0.01%
2024/03/15	12	581.66	20.2	586.97	599.00	-8.2	15,013	-0.05%
2024/03/14	43.9	560.18	0	560.00	556.00	43.9	14,674	0.30%
2024/03/13	84.3	648.93	40.1	653.81	617.00	44.2	14,414	0.31%
2024/03/12	7.3	628.60	66	637.71	643.00	-58.7	13,964	-0.42%
2024/03/11	11	593.94	7	600.60	585.00	4	13,651	0.03%
2024/03/08	52	596.53	30	607.22	574.00	22	13,426	0.16%
2024/03/07	74.1	626.18	23.1	599.41	599.00	51	13,269	0.38%
2024/03/06	13.1	605.55	13.3	612.64	630.00	-0.2	12,946	0.00%
2024/03/05	25	554.68	28	564.00	585.00	-3	12,713	-0.02%
2024/03/04	16	554.25	21	558.43	554.00	-5	12,560	-0.04%
2024/03/01	12	539.59	12.1	540.99	539.00	-0.1	12,472	0.00%
2024/02/29	21	516.62	49.7	521.86	532.00	-28.6	12,399	-0.23%
2024/02/27	16	502.22	26.5	512.05	508.00	-10.5	12,167	-0.09%
2024/02/26	8.3	491.56	9.1	499.04	500.00	-0.8	12,143	-0.01%
2024/02/23	46.1	509.28	3	516.66	498.50	43.1	12,107	0.36%
2024/02/22	20.1	527.86	17.4	525.38	520.00	2.7	12,045	0.02%
2024/02/21	4	489.97	8.2	485.63	495.00	-4.2	12,019	-0.03%
2024/02/20	5.6	474.12	2.1	478.88	483.00	3.5	11,975	0.03%
2024/02/19	10.6	496.34	3	506.33	486.00	7.6	11,954	0.06%
2024/02/16	4.4	515.66	1	508.00	510.00	3.4	12,023	0.03%
2024/02/15	3	520.33	43.1	528.32	534.00	-40.1	12,017	-0.33%
2024/02/05	44.1	484.29	4.2	485.67	485.50	39.9	11,947	0.33%
2024/02/02	26.2	477.75	26	477.63	478.00	0.2	11,799	0.00%
2024/02/01	12	446.71	27.1	440.72	457.50	-15.1	11,601	-0.13%
2024/01/31	17.4	420.66	2	426.00	425.50	15.4	11,272	0.14%
2024/01/30	9	418.72	46.2	412.13	429.50	-37.2	11,110	-0.33%
2024/01/29	8	386.31	9	391.28	390.50	-1	10,854	-0.01%
2024/01/26	17	383.21	0	0.00	386.00	17	10,868	0.16%
2024/01/25	16	389.50	9.1	389.07	389.50	6.9	10,898	0.06%
2024/01/24	10	381.50	5	388.50	387.50	5	10,774	0.05%
2024/01/23	3.1	381.86	8.3	382.42	386.50	-5.2	10,805	-0.05%
2024/01/22	80	356.38	89.1	372.56	380.50	-9.1	10,603	-0.09%
2024/01/19	2	340.26	8.1	344.38	346.00	-6.1	10,366	-0.06%
2024/01/18	24.3	342.77	25	341.66	334.50	-0.7	10,347	-0.01%
2024/01/17	5	344.90	34.1	351.84	343.50	-29.1	10,285	-0.28%
2024/01/16	6	340.42	9.2	341.94	343.00	-3.2	10,244	-0.03%
2024/01/15	40.3	340.41	12	334.75	334.00	28.3	10,224	0.28%
2024/01/12	20	352.88	123.5	354.28	350.00	-103.5	10,164	-1.02%	大賣/鉅額交易
2024/01/11	3.1	331.60	25.4	339.06	346.50	-22.3	9,909	-0.23%
2024/01/10	8	325.75	17.1	324.73	329.00	-9.1	9,844	-0.09%
2024/01/09	8	310.19	19.5	313.44	315.00	-11.5	9,708	-0.12%
2024/01/08	25.4	313.57	7	302.65	301.50	18.4	9,633	0.19%
2024/01/05	9.1	319.67	10.2	322.93	323.50	-1.1	9,475	-0.01%
2024/01/04	12.2	321.40	2	331.25	319.00	10.2	9,564	0.11%
2024/01/03	4.4	327.77	2	329.50	329.00	2.4	9,628	0.02%
2024/01/02	1	332.00	8	333.50	329.50	-7	9,615	-0.07%
2023/12/29	4	332.99	26.3	333.04	336.50	-22.3	9,631	-0.23%
2023/12/28	7.2	322.33	5	325.70	318.00	2.2	9,477	0.02%
2023/12/27	11	325.41	14.1	320.98	324.50	-3.1	9,478	-0.03%
2023/12/26	1	308.00	1	308.00	311.00	0	9,542	0.00%
2023/12/25	1	309.00	3.1	309.86	309.50	-2.1	9,822	-0.02%
2023/12/22	7.1	304.73	7.1	306.01	307.00	0	9,954	0.00%
2023/12/21	3	295.50	2	300.00	301.50	1	10,189	0.01%
2023/12/20	2.1	298.87	3	305.33	299.50	-0.9	10,278	-0.01%
2023/12/19	1	296.50	2	300.49	302.50	-1	10,483	-0.01%
2023/12/18	2	298.25	1	300.00	299.50	1	10,603	0.01%
2023/12/15	6.3	302.66	4	305.38	298.00	2.3	10,803	0.02%
2023/12/14	0	0.00	4	307.00	306.00	-4	10,986	-0.04%
2023/12/13	6	303.24	1.4	302.79	300.50	4.6	11,067	0.04%
2023/12/12	2	305.75	2	308.50	306.50	0	11,063	0.00%
2023/12/11	2	307.26	7	309.14	308.00	-5	11,153	-0.04%
2023/12/08	6	306.58	9.1	307.36	304.50	-3.1	11,191	-0.03%
2023/12/07	2.1	299.50	1	302.00	301.50	1.1	11,204	0.01%
2023/12/06	1	300.50	1.1	296.17	296.50	-0.1	11,269	0.00%
2023/12/05	5.1	281.16	0	284.21	286.00	5.1	11,267	0.05%
2023/12/04	10.2	290.62	1	289.00	290.50	9.2	11,225	0.08%
2023/12/01	3	302.18	1	305.00	302.50	2	11,216	0.02%
2023/11/30	2	299.12	2	302.60	308.00	0	11,223	0.00%
2023/11/29	9.1	302.34	2	303.76	301.00	7	11,179	0.06%
2023/11/28	3	300.67	0	0.00	300.50	3	11,199	0.03%
2023/11/27	20.2	305.01	1	308.00	298.00	19.2	11,295	0.17%
2023/11/24	5	322.30	4	321.25	322.50	1	11,225	0.01%
2023/11/22	5	326.40	4	327.87	327.00	1	11,240	0.01%
2023/11/21	14.1	330.38	7	333.00	327.00	7.1	11,394	0.06%
2023/11/20	6	325.83	20.1	330.11	329.50	-14.1	11,601	-0.12%
2023/11/17	9	317.61	12	319.04	318.00	-3	11,533	-0.03%
2023/11/16	36	314.15	7	315.29	316.00	29	11,591	0.25%
2023/11/15	10	320.84	4	326.64	313.50	6	11,587	0.05%
2023/11/14	6	325.25	6.3	326.78	325.00	-0.3	11,556	0.00%
2023/11/13	2	313.00	4	314.75	318.50	-2	11,586	-0.02%
2023/11/10	3	314.83	6	319.66	314.50	-3	11,647	-0.03%
2023/11/09	2.1	315.62	3.1	318.15	316.50	-1	11,745	-0.01%
2023/11/08	2	313.50	14.1	318.34	313.00	-12.1	11,836	-0.10%
2023/11/07	2	312.00	1	309.50	311.00	1	11,949	0.01%
2023/11/06	3.1	309.49	13	309.96	315.00	-9.9	12,182	-0.08%
2023/11/03	9	299.67	5	298.30	297.00	4	12,505	0.03%
2023/11/02	3	298.83	9.1	299.60	299.50	-6.1	12,747	-0.05%
2023/11/01	6	283.67	4	284.63	285.50	2	13,055	0.02%
2023/10/31	6.2	288.04	3.2	296.36	283.50	3	13,293	0.02%
2023/10/30	5	300.30	5	304.30	298.50	0	13,521	0.00%
2023/10/27	11.1	299.72	2	304.50	296.50	9.1	13,680	0.07%
2023/10/26	11	307.01	11	305.00	301.50	0	13,925	0.00%
2023/10/25	17	313.79	17.1	315.57	313.00	-0.1	14,064	0.00%
2023/10/24	1	300.00	10	313.40	318.00	-9	14,224	-0.06%
2023/10/23	7.1	300.75	1	301.51	297.00	6.1	14,195	0.04%
2023/10/20	14	300.57	15	305.00	308.50	-1	14,432	-0.01%
2023/10/19	30.4	293.40	24	299.75	299.00	6.4	14,621	0.04%
2023/10/18	10	302.50	1	292.60	294.00	9	14,918	0.06%
2023/10/17	7.1	320.63	2	328.75	319.50	5.1	15,011	0.03%
2023/10/16	6	324.92	8	326.50	325.50	-2	15,049	-0.01%
2023/10/13	3	337.99	1	344.00	337.00	2	15,194	0.01%
2023/10/12	10	341.60	3	350.33	342.00	7	15,286	0.05%
2023/10/11	12	359.50	1	354.90	336.50	11	15,413	0.07%
2023/10/06	4	347.25	4	348.00	348.50	0	15,690	0.00%
2023/10/05	4	347.00	9	345.17	344.00	-5	15,923	-0.03%
2023/10/04	1	338.00	0	336.50	345.00	1	15,976	0.01%
2023/10/03	3	347.17	1.1	350.00	340.00	1.9	15,965	0.01%
2023/10/02	14	345.86	15	345.37	342.50	-1	16,091	-0.01%
2023/09/28	0	335.50	5	333.72	341.00	-5	16,017	-0.03%
2023/09/27	3	317.67	9	316.72	321.00	-6	15,898	-0.04%
2023/09/26	3	316.00	10.2	315.80	313.50	-7.2	15,995	-0.04%
2023/09/25	2	295.25	2	300.00	297.00	0	16,091	0.00%
2023/09/22	9.1	287.93	12.1	291.77	297.50	-3	16,369	-0.02%
2023/09/21	4.1	277.16	6	276.00	280.00	-1.9	16,169	-0.01%
2023/09/20	2	282.26	1	289.50	281.00	1	16,119	0.01%
2023/09/19	6	279.18	14	280.32	278.00	-8	16,033	-0.05%
2023/09/18	12.1	299.47	1	303.98	293.50	11.1	15,942	0.07%
2023/09/15	1.1	315.00	8.1	317.39	320.00	-7	15,953	-0.04%
2023/09/14	8	316.94	5	318.80	318.00	3	16,122	0.02%
2023/09/13	5	298.12	1	301.00	304.00	4	16,333	0.02%
2023/09/12	3	309.50	2	305.01	306.00	1	16,622	0.01%
2023/09/11	18.1	316.19	2	311.01	311.50	16.1	16,910	0.10%
2023/09/08	40	344.70	12.1	336.34	337.00	27.9	16,934	0.16%
2023/09/07	21.1	336.38	19	342.05	342.00	2.1	17,183	0.01%
2023/09/06	41	339.93	19.2	340.82	343.50	21.8	17,207	0.13%
2023/09/05	1	329.50	0	329.00	330.50	1	17,309	0.01%
2023/09/04	0	326.50	0	329.00	328.50	0	17,401	0.00%
2023/09/01	2.1	338.05	0	332.50	329.00	2.1	17,523	0.01%
2023/08/31	9	328.67	8	331.75	334.50	1	17,651	0.01%
2023/08/30	2	347.00	0.1	343.32	335.50	1.9	17,734	0.01%
2023/08/29	4.1	334.41	0	0.00	335.00	4.1	17,933	0.02%
2023/08/28	15	349.25	2	345.50	338.50	13	18,015	0.07%
2023/08/25	35	359.72	1	354.55	354.00	34	18,063	0.19%
2023/08/24	2	373.00	8.1	381.84	387.00	-6.1	17,950	-0.03%
2023/08/23	7	354.93	21	360.50	356.00	-14	17,909	-0.08%
2023/08/22	17	355.38	26	364.85	350.50	-9	18,218	-0.05%
2023/08/21	26	352.69	12	360.46	353.50	14	18,518	0.08%
2023/08/18	17	354.24	2	357.50	352.00	15	18,472	0.08%
2023/08/17	1	354.54	40	359.41	363.00	-39	18,342	-0.21%
2023/08/16	17	342.76	8.1	347.92	350.00	8.9	18,270	0.05%
2023/08/15	1	337.00	6	340.42	343.50	-5	18,323	-0.03%
2023/08/14	14	317.39	17	322.18	319.00	-3	18,425	-0.02%
2023/08/11	16	318.53	14	314.61	321.00	2	18,409	0.01%
2023/08/10	10	324.54	0	319.00	314.50	10	18,368	0.05%
2023/08/09	44	359.51	27.1	363.22	349.00	16.9	18,241	0.09%
2023/08/08	18.1	352.68	30.1	356.65	358.00	-12	17,976	-0.07%
2023/08/07	9	346.89	48.1	354.63	349.50	-39.1	17,883	-0.22%
2023/08/04	26	330.43	11	324.95	338.00	15	17,657	0.09%
2023/08/02	18	318.75	16	319.59	315.50	2	17,537	0.01%
2023/08/01	13	320.62	10	324.15	328.00	3	17,424	0.02%
2023/07/31	50.5	347.17	8.1	342.84	322.00	42.4	17,773	0.24%
2023/07/28	13	339.93	33	350.05	352.00	-20	17,986	-0.11%
2023/07/27	40.6	350.00	32	356.45	340.00	8.6	17,903	0.05%
2023/07/26	30.2	345.16	14	346.11	343.50	16.2	17,910	0.09%
2023/07/25	14.1	354.87	12	352.83	340.50	2.1	17,963	0.01%
2023/07/24	13.2	345.23	14	346.39	344.00	-0.8	17,926	0.00%
2023/07/21	5	324.46	10.1	327.69	339.00	-5.1	17,679	-0.03%
2023/07/20	2.1	305.04	8.1	307.25	308.50	-6	17,321	-0.03%
2023/07/19	6	290.75	5	294.90	291.50	1	17,096	0.01%
2023/07/18	7	285.94	7.2	289.88	293.00	-0.2	17,121	0.00%
2023/07/17	4	283.87	2.1	286.18	285.00	2	17,009	0.01%
2023/07/14	4	294.13	1	301.86	293.50	3	16,859	0.02%
2023/07/13	14.6	298.80	21	301.88	288.00	-6.4	16,774	-0.04%
2023/07/12	16	295.41	15	286.90	287.50	1	16,420	0.01%
2023/07/11	3	284.00	6	282.92	283.50	-3	16,252	-0.02%
2023/07/10	6	272.67	10	274.50	273.00	-4	16,127	-0.02%
2023/07/07	8.2	272.66	6	275.73	270.00	2.2	16,187	0.01%
2023/07/06	6.1	272.66	3	273.67	273.50	3.1	16,032	0.02%
2023/07/05	5.2	283.38	5	284.30	280.50	0.2	15,958	0.00%
2023/07/04	16.3	289.00	3.3	291.72	292.00	13	15,805	0.08%
2023/07/03	20	286.25	19	289.37	293.00	1	15,627	0.01%
2023/06/30	3.3	260.20	9.5	261.92	271.00	-6.2	15,257	-0.04%
2023/06/29	3	245.00	2	246.50	246.50	1	14,969	0.01%
2023/06/28	1	241.00	0	243.00	241.50	1	15,263	0.01%
2023/06/27	8.7	237.36	0	0.00	235.00	8.7	15,506	0.06%
2023/06/26	1	243.00	5.1	245.50	250.00	-4.1	15,806	-0.03%
2023/06/21	0	252.50	0	0.00	249.50	0	15,760	0.00%
2023/06/20	3.1	254.45	7	252.57	252.00	-3.9	16,021	-0.02%
2023/06/19	8	256.19	4	253.63	254.50	4	16,419	0.02%
2023/06/16	2	242.25	9.2	245.66	247.00	-7.2	16,302	-0.04%
2023/06/15	9	238.16	8	232.94	237.00	1	16,089	0.01%
2023/06/14	5	222.59	7	221.57	224.00	-2	15,750	-0.01%
2023/06/13	4.1	219.83	9.7	216.70	219.50	-5.6	15,654	-0.04%
2023/06/12	4.3	205.93	0	0.00	205.50	4.3	15,370	0.03%
2023/06/09	3.1	208.39	3	206.67	209.50	0.1	15,293	0.00%
2023/06/08	8.1	204.40	5	200.60	200.50	3.1	15,073	0.02%
2023/06/07	3.1	207.77	2	207.75	208.00	1.1	14,973	0.01%
2023/06/06	2.1	202.64	3.1	203.61	203.50	-1	14,812	-0.01%
2023/06/05	3.1	196.14	4	200.75	200.00	-0.9	14,614	-0.01%
2023/06/02	4	203.87	3	204.67	202.00	1	14,364	0.01%
2023/06/01	0	201.50	4.2	204.60	207.00	-4.2	14,049	-0.03%
2023/05/31	4.1	196.77	1	197.58	197.50	3.1	13,851	0.02%
2023/05/30	1.1	203.32	1	202.49	201.50	0.1	13,707	0.00%
2023/05/29	26	210.90	20.1	207.42	206.00	5.9	13,717	0.04%
2023/05/26	5	203.69	7	204.08	208.00	-2	13,795	-0.01%
2023/05/25	7	198.28	4	200.63	197.50	3	13,401	0.02%
2023/05/24	0	0.00	2	183.25	187.00	-2	12,993	-0.02%
2023/05/23	2	182.00	2.2	183.23	182.50	-0.2	12,930	0.00%
2023/05/22	10	182.75	8	182.00	182.50	2	12,861	0.02%
2023/05/19	0.1	185.00	1.1	181.53	184.00	-1	12,758	-0.01%
2023/05/18	8.1	183.26	8	184.69	186.00	0.1	12,576	0.00%
2023/05/17	0	0.00	0.1	178.00	178.00	-0.1	12,319	0.00%
2023/05/16	0	0.00	4.4	176.28	175.50	-4.4	12,170	-0.04%
2023/05/15	1	170.00	4	171.75	171.00	-3	11,977	-0.03%
2023/05/12	7	175.14	5	171.90	177.50	2	11,896	0.02%
2023/05/11	12	175.50	7	177.57	174.50	5	11,760	0.04%
2023/05/10	5	179.30	5	178.50	178.50	0	11,609	0.00%
2023/05/09	7	181.71	7	181.07	183.00	0	11,432	0.00%
2023/05/08	5	183.80	7	182.28	181.50	-2	11,312	-0.02%
2023/05/05	15	179.27	13	180.35	181.00	2	11,073	0.02%
2023/05/04	13	171.53	13	173.50	175.50	0	10,617	0.00%
2023/05/03	6	164.67	5	165.20	163.00	1	10,134	0.01%
2023/05/02	4	159.00	4	161.63	166.00	0	10,026	0.00%
2023/04/28	5	153.30	6	156.00	157.50	-1	9,717	-0.01%
2023/04/27	1	149.50	2	149.01	153.50	-1	9,459	-0.01%
2023/04/26	0	142.00	0	0.00	146.00	0	9,136	0.00%
2023/04/24	1	144.00	0	0.00	144.00	1	8,916	0.01%
2023/04/20	2	145.75	3.1	147.26	147.50	-1.1	8,651	-0.01%
2023/04/19	0	0.00	4	150.75	151.00	-4	8,530	-0.05%
2023/04/18	6	154.75	4	151.63	152.50	2	8,516	0.02%
2023/04/17	3	154.86	3.1	157.11	156.00	0	8,347	0.00%
2023/04/14	0	0.00	2	154.48	153.00	-2	8,208	-0.02%
2023/04/13	3	150.33	0	150.50	149.50	3	8,043	0.04%
2023/04/12	7	153.99	8	154.75	154.50	-1	7,957	-0.01%
2023/04/11	5	149.80	5.1	149.57	149.50	-0.1	7,732	0.00%
2023/04/10	2	145.75	3	148.00	148.50	-1	7,604	-0.01%
2023/04/07	0	0.00	23	145.33	144.50	-23	7,470	-0.31%
2023/04/06	22	142.07	1	141.50	142.00	21	7,388	0.28%
2023/03/31	0	0.00	1	141.00	141.00	-1	7,282	-0.01%
2023/03/30	7	143.00	4	142.00	142.00	3	7,269	0.04%
2023/03/29	4	141.50	7	144.71	142.50	-3	7,205	-0.04%
2023/03/28	2.1	141.50	2	142.74	142.00	0.1	6,912	0.00%
2023/03/27	11	147.96	11	149.50	148.50	0	6,662	0.00%
2023/03/24	2	139.01	4	140.25	142.50	-2	6,298	-0.03%
2023/03/23	18.1	138.98	24	139.35	138.50	-5.9	6,175	-0.10%
2023/03/22	24	132.02	25	132.40	136.50	-1	5,757	-0.02%
2023/03/21	11	124.59	9	123.95	126.50	2	5,149	0.04%
2023/03/20	5	121.20	14	120.14	119.00	-9	4,971	-0.18%
2023/03/17	3	116.33	3	116.50	115.50	0	4,812	0.00%
2023/03/16	2	116.99	0	0.00	115.00	2	4,838	0.04%
2023/03/15	2	113.76	4	115.38	114.50	-2	5,047	-0.04%
2023/03/14	0.1	110.81	0	0.00	109.50	0.1	5,272	0.00%
2023/03/13	1	112.00	3	111.00	112.50	-2	5,747	-0.03%
2023/03/10	6.2	114.72	0	0.00	113.50	6.2	5,772	0.11%
2023/03/09	3	117.67	0	0.00	117.50	3	5,772	0.05%
2023/03/08	0.1	118.00	1	117.00	119.00	-0.9	5,795	-0.02%
2023/03/07	3	118.50	0	0.00	118.00	3	5,778	0.05%
2023/03/06	1.2	119.50	2	119.50	119.50	-0.8	5,804	-0.01%
2023/03/02	1	118.51	1	119.00	119.00	0	5,902	0.00%
2023/03/01	2	118.00	1	119.00	119.00	1	6,022	0.02%
2023/02/24	10	121.10	30	120.15	120.50	-20	6,042	-0.33%
2023/02/22	0	113.00	0	0.00	115.00	0	5,678	0.00%
2023/02/21	5	113.90	4	114.50	115.00	1	5,652	0.02%
2023/02/20	3	113.67	0	0.00	114.50	3	5,686	0.05%
2023/02/17	13	115.00	0	0.00	114.50	13	5,774	0.23%
2023/02/16	3	115.50	0	0.00	117.50	3	5,924	0.05%
2023/02/13	0	0.00	1	117.00	117.50	-1	5,961	-0.02%
2023/02/08	0	0.00	10	112.90	115.00	-10	5,839	-0.17%
2023/02/07	4	110.25	1	111.00	110.50	3	5,763	0.05%
2023/02/06	1	110.50	0	0.00	111.50	1	5,778	0.02%
2023/02/03	4	112.50	26	112.21	112.00	-22	5,698	-0.39%
2023/02/02	3	109.67	0	0.00	112.00	3	5,683	0.05%
2023/02/01	2	105.00	0	0.00	107.50	2	5,661	0.04%
2023/01/31	1	106.50	3	108.00	106.00	-2	5,633	-0.04%
2023/01/30	5	109.30	0	0.00	109.50	5	5,610	0.09%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/13	0	107.50	1	107.00	107.00	-1	5,815	-0.02%
2023/01/12	2	109.75	0	0.00	109.50	2	5,908	0.03%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/09	1	109.50	0	110.00	110.50	1	6,199	0.02%
2023/01/06	0	108.00	0	0.00	107.50	0	6,241	0.00%
2023/01/05	3	111.33	0	0.00	108.50	3	6,307	0.05%
2023/01/04	2	113.00	0	0.00	112.00	2	6,428	0.03%
2022/12/30	0	0.00	3	112.00	112.00	-3	6,705	-0.04%
2022/12/29	0	109.00	0	0.00	110.00	0	6,950	0.00%
2022/12/28	0	109.50	0	0.00	108.50	0	7,231	0.00%
2022/12/22	0	112.00	0	0.00	113.00	0	7,479	0.00%
2022/12/21	5	110.70	0	0.00	109.00	5	7,492	0.07%
2022/12/19	5	111.30	0	0.00	112.00	5	7,423	0.07%
2022/12/16	6	116.33	0	0.00	115.00	6	7,354	0.08%
2022/12/15	0	0.00	3	117.33	116.50	-3	7,274	-0.04%
2022/12/14	0.1	116.00	10	115.50	116.00	-10	7,307	-0.14%
2022/12/13	1	114.50	4	115.50	114.00	-3	7,378	-0.04%
2022/12/12	9.2	114.14	7	114.43	114.50	2.2	7,364	0.03%
2022/12/09	4	114.50	4	115.12	115.50	0	7,331	0.00%
2022/12/08	4	111.88	0	0.00	113.50	4	7,301	0.05%
2022/12/07	15	115.93	7	116.50	112.50	8	7,291	0.11%
2022/12/06	11	126.32	9	123.56	124.00	2	7,067	0.03%
2022/12/05	1	120.50	9	125.72	127.00	-8	6,830	-0.12%
2022/12/02	1	115.50	2	116.00	115.50	-1	6,412	-0.02%
2022/12/01	2	114.50	0	0.00	114.50	2	6,418	0.03%
2022/11/30	1	113.00	1	113.50	113.00	0	6,380	0.00%
2022/11/28	5	111.20	4	111.25	111.50	1	6,341	0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	7	109.93	6	111.08	111.00	1	6,331	0.02%
2022/11/23	6	109.00	8	109.69	110.00	-2	6,288	-0.03%
2022/11/22	5	105.00	6	107.67	106.00	-1	6,203	-0.02%
2022/11/21	4	104.50	22	103.93	104.00	-18	6,102	-0.29%
2022/11/18	3	102.50	0	0.00	102.00	3	6,164	0.05%
2022/11/16	8	102.44	1	102.00	102.00	7	6,146	0.11%
2022/11/15	9	101.83	0	0.00	102.00	9	6,109	0.15%
2022/11/14	4	105.63	1	106.50	104.50	3	6,180	0.05%
2022/11/11	0	0.00	7	110.14	110.00	-7	6,032	-0.12%
2022/11/10	1	106.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	5	107.50	4	109.24	108.00	1	6,009	0.02%
2022/11/08	4	106.50	2	109.50	106.00	2	6,054	0.03%
2022/11/07	6	107.17	24	108.38	107.50	-18	6,090	-0.30%
2022/11/04	2	105.50	0	0.00	106.00	2	6,176	0.03%
2022/11/03	0	104.00	1	106.50	106.50	-1	6,505	-0.02%
2022/11/02	4	103.38	2	104.25	104.00	2	6,677	0.03%
2022/11/01	8	102.13	6	103.17	102.50	2	6,835	0.03%
2022/10/31	16	102.28	12	103.17	102.00	4	7,005	0.06%
2022/10/28	0	0.00	0.1	101.50	101.00	-0.1	7,098	0.00%
2022/10/27	0.1	100.50	0	0.00	99.90	0.1	7,025	0.00%
2022/10/26	2	94.00	5	94.20	93.60	-3	6,961	-0.04%
2022/10/25	4	94.10	1	93.20	94.50	3	7,021	0.04%
2022/10/24	4	98.13	3	98.50	96.30	1	7,034	0.01%
2022/10/21	1	98.00	1	97.80	95.40	0	7,232	0.00%
2022/10/20	2	98.30	1	98.90	98.80	1	7,298	0.01%
2022/10/17	3	99.97	3	100.07	101.50	0	7,676	0.00%
2022/10/14	7	107.35	8	106.56	105.00	-1	7,668	-0.01%
2022/10/13	7	105.29	7	104.21	103.50	0	7,679	0.00%
2022/10/12	5	107.60	4	106.63	107.00	1	7,677	0.01%
2022/10/11	12	105.79	10	104.20	104.00	2	7,667	0.03%
2022/10/07	14	111.86	5	111.10	110.50	9	7,651	0.12%
2022/10/06	0	116.00	0	0.00	116.00	0	7,630	0.00%
2022/10/05	1	119.50	4	120.00	119.50	-3	7,570	-0.04%
2022/10/04	1	114.00	0	0.00	114.00	1	7,428	0.01%
2022/09/29	1	112.50	2	109.50	108.00	-1	7,874	-0.01%
2022/09/26	0	0.00	1	113.00	111.00	-1	8,022	-0.01%
2022/09/23	1	116.00	1	116.49	115.50	0	8,156	0.00%
2022/09/22	1	114.50	2	114.50	115.00	-1	8,172	-0.01%
2022/09/20	2	116.50	6	116.83	117.00	-4	8,159	-0.05%
2022/09/15	0	0.00	0	113.50	113.50	0	8,205	0.00%
2022/09/14	1	110.00	1	113.00	113.50	0	8,289	0.00%
2022/09/13	0	0.00	1	116.00	113.00	-1	8,435	-0.01%
2022/09/12	1	110.55	3	111.83	112.00	-2	8,485	-0.02%
2022/09/08	1	109.00	1	108.00	107.50	0	8,486	0.00%
2022/09/07	1	107.00	1	106.00	105.50	0	8,494	0.00%
2022/09/06	1	103.50	0	0.00	102.00	1	8,492	0.01%
2022/09/01	1	107.00	1	105.50	105.50	0	8,692	0.00%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	6	111.33	0	0.00	113.00	6	8,986	0.07%
2022/08/25	9	112.22	1	113.00	112.00	8	8,989	0.09%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/23	0	0.00	2	117.50	117.50	-2	9,067	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	9	117.11	2	118.25	117.00	7	9,415	0.07%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	0	0.00	1	119.00	119.00	-1	10,639	-0.01%
2022/08/15	0	0.00	1	120.50	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	7	116.57	117.50	-7	10,695	-0.07%
2022/08/11	1	113.50	0	0.00	114.50	1	10,707	0.01%
2022/08/10	7	112.71	0	0.00	112.50	7	10,693	0.07%
2022/08/09	1	120.00	4	119.75	119.00	-3	10,339	-0.03%
2022/08/08	6	114.00	14	116.93	118.00	-8	10,169	-0.08%
2022/08/05	3	111.00	0	0.00	112.50	3	10,008	0.03%
2022/08/04	0	0.00	1	113.45	113.00	-1	9,857	-0.01%
2022/08/02	0	0.00	1	114.00	115.00	-1	9,884	-0.01%
2022/08/01	1	117.00	0	0.00	115.50	1	9,904	0.01%
2022/07/29	5	117.60	5	118.20	118.00	0	9,828	0.00%
2022/07/28	0	0.00	6	117.66	117.00	-6	9,825	-0.06%
2022/07/27	3	115.00	5	115.10	116.00	-2	9,627	-0.02%
2022/07/26	4.1	113.25	5	114.00	114.00	-0.9	9,545	-0.01%
2022/07/25	3	111.83	13	109.23	112.50	-10	9,366	-0.11%
2022/07/21	4	104.13	3.2	105.16	105.50	0.9	9,142	0.01%
2022/07/18	2	104.50	2	102.00	104.00	0	9,222	0.00%
2022/07/15	2	101.00	3	100.50	101.00	-1	9,329	-0.01%
2022/07/14	2	98.60	2	100.50	101.00	0	9,371	0.00%
2022/07/13	9	98.43	9	98.17	96.80	0	9,530	0.00%
2022/07/12	15	96.14	15	96.62	96.00	0	9,385	0.00%
2022/07/11	5	97.62	6	98.22	98.40	-1	9,361	-0.01%
2022/07/08	0	0.00	2	96.10	96.10	-2	9,174	-0.02%
2022/07/07	1	87.60	1	86.80	87.40	0	9,072	0.00%
2022/07/01	0	0.00	3	91.53	86.90	-3	9,169	-0.03%
2022/06/29	1	96.50	0	0.00	97.10	1	9,182	0.01%
2022/06/28	0	0.00	3	99.07	98.60	-3	9,461	-0.03%
2022/06/24	0.1	94.60	0	0.00	95.40	0.1	10,640	0.00%
2022/06/22	2	98.25	2	93.30	92.60	0	11,371	0.00%
2022/06/21	7	95.44	7	95.57	98.10	0	11,436	0.00%
2022/06/20	1	100.00	1	100.50	98.00	0	11,817	0.00%
2022/06/17	3	104.00	1	104.50	103.00	2	12,397	0.02%
2022/06/16	0	0.00	5	108.00	103.50	-5	12,956	-0.04%
2022/06/15	1	105.50	0	0.00	106.00	1	13,337	0.01%
2022/06/14	5.1	105.21	8	107.00	108.00	-2.9	13,563	-0.02%
2022/06/13	1	102.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	3	104.50	0	0.00	105.00	3	14,157	0.02%
2022/06/09	4	106.38	0	0.00	105.00	4	14,408	0.03%
2022/06/07	3	106.00	1	107.50	108.00	2	15,523	0.01%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/06/01	15	113.57	16	112.59	112.50	-1	16,225	-0.01%
2022/05/31	1	111.50	1	114.00	113.00	0	16,439	0.00%
2022/05/27	2	116.00	3	116.17	113.50	-1	16,680	-0.01%
2022/05/26	15	118.53	14	118.64	117.00	1	16,551	0.01%
2022/05/25	3	112.67	7	117.43	118.00	-4	16,330	-0.02%
2022/05/24	16	113.53	17.8	113.48	109.00	-1.8	16,110	-0.01%
2022/05/23	2	111.75	4	112.50	112.00	-2	16,307	-0.01%
2022/05/20	8	111.63	4	109.50	109.50	4	16,605	0.02%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/17	1	105.50	1	105.00	105.00	0	17,376	0.00%
2022/05/16	1	105.00	1	106.99	104.50	0	17,465	0.00%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/11	1	103.00	0	0.00	103.50	1	18,072	0.01%
2022/05/09	7	103.36	7	101.64	101.00	0	18,376	0.00%
2022/05/06	1	105.01	0	0.00	105.50	1	18,654	0.01%
2022/05/05	2	109.00	6	108.25	108.00	-4	18,938	-0.02%
2022/05/04	1	106.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	7	105.57	7	106.93	106.00	0	19,277	0.00%
2022/04/29	0	0.00	0	104.50	104.50	0	19,729	0.00%
2022/04/27	2	103.75	14	100.82	104.00	-12	21,072	-0.06%
2022/04/26	0	0.00	0	105.00	103.00	0	21,428	0.00%
2022/04/25	13	103.69	1	104.00	105.00	12	21,669	0.06%
2022/04/22	17	110.68	15	107.87	107.00	2	21,647	0.01%
2022/04/21	4	112.63	5	111.50	113.50	-1	21,616	0.00%
2022/04/20	1	108.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	0.1	108.00	12	106.00	106.00	-11.9	21,257	-0.06%
2022/04/18	0.1	105.50	0	0.00	103.50	0.1	20,999	0.00%
2022/04/15	15	104.97	15.2	105.70	104.50	-0.2	20,972	0.00%
2022/04/14	0	0.00	1	107.50	108.00	-1	20,931	0.00%
2022/04/13	1.2	105.33	2	105.00	105.50	-0.8	20,946	0.00%
2022/04/12	2.2	107.55	0	0.00	105.50	2.2	20,977	0.01%
2022/04/11	14	106.04	16	108.69	106.50	-2	20,947	-0.01%
2022/04/08	72	111.92	71	112.52	112.00	1	20,789	0.00%
2022/04/07	3	113.83	3	113.00	111.00	0	20,651	0.00%
2022/04/06	13	113.31	2	113.00	113.00	11	20,526	0.05%
2022/04/01	6	114.00	2	113.75	114.50	4	20,440	0.02%
2022/03/31	1	118.00	11	118.14	116.50	-10	20,269	-0.05%
2022/03/30	21	119.74	9.5	122.14	117.00	11.5	19,995	0.06%
2022/03/29	37.1	118.25	46	119.62	116.50	-9	19,004	-0.05%
2022/03/28	10	117.90	12	117.38	119.00	-2	18,706	-0.01%
2022/03/25	5.3	113.96	7	114.43	117.00	-1.7	18,350	-0.01%
2022/03/24	19	111.95	14	113.57	111.50	5	17,934	0.03%
2022/03/23	28	116.71	23	116.43	115.00	5	17,788	0.03%
2022/03/22	11.1	116.18	18	116.94	118.00	-6.9	17,269	-0.04%
2022/03/21	15.1	111.35	13	112.00	112.50	2.1	16,587	0.01%
2022/03/18	1	111.00	0	0.00	110.00	1	15,987	0.01%
2022/03/17	3	107.00	0	0.00	106.50	3	15,551	0.02%
2022/03/16	8	106.06	6	104.33	106.00	2	15,400	0.01%
2022/03/15	89	112.67	82	111.88	106.00	7	15,788	0.04%
2022/03/14	5.1	118.75	2	120.75	117.00	3.1	15,461	0.02%
2022/03/11	31	120.58	16	122.34	122.50	15	15,218	0.10%
2022/03/10	125	121.94	121.3	121.19	119.50	3.7	14,819	0.02%	大買/大賣/
2022/03/09	13	108.96	20	113.00	116.00	-7	14,134	-0.05%
2022/03/08	20	107.73	15	108.20	105.50	5	13,742	0.04%
2022/03/07	1	105.50	3.2	106.03	105.50	-2.2	13,508	-0.02%
2022/03/04	21	112.50	36	113.64	113.00	-15	13,440	-0.11%
2022/03/03	7	111.43	4	111.75	112.00	3	13,288	0.02%
2022/03/02	2	109.00	1	108.00	108.50	1	13,178	0.01%
2022/03/01	5	111.40	1	113.00	111.00	4	13,077	0.03%
2022/02/25	1	110.00	1	110.50	110.00	0	13,177	0.00%
2022/02/24	14.1	113.04	10	113.30	113.00	4.1	13,279	0.03%
2022/02/23	13	115.46	6	114.83	114.50	7	13,465	0.05%
2022/02/22	6	111.58	4	111.38	110.00	2	13,330	0.02%
2022/02/21	5	110.70	3	109.83	110.00	2	13,121	0.02%
2022/02/18	7	111.43	14	112.96	114.00	-7	12,934	-0.05%
2022/02/17	11	109.82	14	111.32	112.50	-3	12,625	-0.02%
2022/02/16	1.1	104.84	3	103.00	103.00	-1.9	12,365	-0.02%
2022/02/15	13	105.88	13.2	102.99	103.00	-0.2	12,811	0.00%
2022/02/14	9.4	105.00	12	105.75	105.50	-2.6	13,044	-0.02%
2022/02/11	23.2	105.97	27	106.31	106.00	-3.8	13,289	-0.03%
2022/02/10	4	104.25	6.6	105.53	104.00	-2.6	13,683	-0.02%
2022/02/09	19.1	103.74	9	103.17	106.00	10.1	13,551	0.07%
2022/02/08	11	98.12	2	98.55	101.50	9	13,291	0.07%
2022/02/07	25	92.84	30	94.92	95.40	-5	12,990	-0.04%
2022/01/26	13	92.12	10.1	92.80	92.80	3	12,748	0.02%
2022/01/25	1.1	94.45	1	95.71	92.30	0	12,853	0.00%
2022/01/24	43.6	98.15	42	96.54	95.00	1.6	12,721	0.01%
2022/01/21	56	97.57	58	99.33	99.20	-2	12,384	-0.02%
2022/01/20	26	96.10	34	96.63	98.00	-8	11,863	-0.07%
2022/01/19	5	93.28	9	94.32	95.70	-4	11,540	-0.03%
2022/01/18	3	90.97	5	91.62	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	5	88.52	89.20	-5	11,991	-0.04%
2022/01/14	1	82.80	1	81.90	83.90	0	13,041	0.00%
2022/01/13	10	87.40	5	86.10	86.10	5	13,178	0.04%
2022/01/12	1	87.10	9	85.90	87.00	-8	13,220	-0.06%
2022/01/07	11	89.21	10	86.30	86.30	1	13,285	0.01%
2022/01/06	2	88.60	1	88.20	89.50	1	13,263	0.01%
2022/01/05	3	88.70	3	89.90	90.20	0	13,306	0.00%
2022/01/04	13	89.29	12	90.33	88.80	1	13,290	0.01%
2022/01/03	2	89.70	17	89.32	89.00	-15	13,260	-0.11%
2021/12/29	0	0.00	2.2	88.59	88.70	-2.2	13,371	-0.02%
2021/12/28	3	88.30	0	0.00	87.70	3	13,504	0.02%
2021/12/27	4	87.70	0	0.00	87.50	4	13,660	0.03%
2021/12/23	2	87.40	0	0.00	87.00	2	14,098	0.01%
2021/12/22	0	0.00	3	86.73	87.10	-3	14,289	-0.02%
2021/12/21	1.2	85.47	1	85.90	86.00	0.2	14,801	0.00%
2021/12/20	4	85.78	5	85.62	85.10	-1	15,089	-0.01%
2021/12/17	1	86.90	3	88.40	86.90	-2	15,701	-0.01%
2021/12/16	5	88.40	2	88.65	89.20	3	16,278	0.02%
2021/12/15	3	86.67	1	86.80	86.70	2	16,645	0.01%
2021/12/14	5	87.38	4	87.58	87.00	1	16,959	0.01%
2021/12/13	4	87.38	5	88.70	89.10	-1	17,018	-0.01%
2021/12/10	4	88.13	2	88.75	87.80	2	16,987	0.01%
2021/12/09	53	93.58	44	89.77	88.70	9	16,870	0.05%
2021/12/08	1	88.80	1	89.50	89.30	0	16,151	0.00%
2021/12/07	0	0.00	1	87.90	87.60	-1	16,191	-0.01%
2021/12/06	2	88.55	2	89.30	89.20	0	16,177	0.00%
2021/12/03	0	0.00	2	88.50	87.70	-2	16,217	-0.01%
2021/12/02	2	86.50	0	0.00	86.00	2	16,447	0.01%
2021/12/01	5	88.26	4	88.65	88.50	1	16,551	0.01%
2021/11/30	2	88.15	4	88.40	88.40	-2	16,673	-0.01%
2021/11/29	2	86.35	2	86.40	86.50	0	16,724	0.00%
2021/11/26	0	0.00	11	84.67	85.40	-11	16,819	-0.07%
2021/11/25	12	85.66	0	0.00	85.80	12	16,717	0.07%
2021/11/24	35	89.25	19	88.14	87.30	16	16,584	0.10%
2021/11/23	7	90.16	12	89.28	89.50	-5	16,358	-0.03%
2021/11/22	14	89.72	11	88.28	88.40	3	15,994	0.02%
2021/11/19	13	87.11	17	88.05	87.60	-4	15,509	-0.03%
2021/11/18	20	83.61	20	84.31	83.50	0	15,085	0.00%
2021/11/17	1	82.60	2	82.45	82.50	-1	14,939	-0.01%
2021/11/16	0	81.30	2	81.80	82.00	-2	14,907	-0.01%
2021/11/15	4	81.45	0	0.00	81.20	4	14,880	0.03%
2021/11/12	8	84.35	9	82.04	81.50	-1	14,743	-0.01%
2021/11/11	8	88.73	9.1	89.87	89.40	-1.1	14,245	-0.01%
2021/11/10	2	87.65	4	87.88	88.40	-2	14,017	-0.01%
2021/11/09	20	84.28	41	85.96	87.50	-21	13,647	-0.15%
2021/11/08	5	80.00	5	79.90	80.40	0	12,955	0.00%
2021/11/05	0	0.00	1	80.50	80.90	-1	13,030	-0.01%
2021/11/04	2	80.55	1	80.20	80.10	1	13,254	0.01%
2021/11/03	1	80.70	1	81.20	81.30	0	13,560	0.00%
2021/11/02	2	82.35	3	81.47	80.20	-1	13,624	-0.01%
2021/11/01	0	81.90	3	83.10	82.20	-3	13,410	-0.02%
2021/10/29	7	82.04	8.1	82.70	82.90	-1.1	13,341	-0.01%
2021/10/28	4.2	82.09	5.2	82.72	81.00	-1	13,297	-0.01%
2021/10/27	7.1	81.86	4	80.73	82.10	3.1	13,022	0.02%
2021/10/26	6.1	81.46	19	81.36	82.10	-12.9	12,753	-0.10%
2021/10/25	17	85.11	7	84.53	84.30	10	12,388	0.08%
2021/10/22	19	80.74	33	83.86	85.00	-14	11,636	-0.12%
2021/10/21	3	77.20	5	77.88	77.30	-2	10,514	-0.02%
2021/10/19	2	74.20	3	74.90	75.60	-1	10,344	-0.01%
2021/10/15	6	73.05	5	73.30	72.90	1	10,439	0.01%
2021/10/14	4	72.38	5	71.88	71.40	-1	10,632	-0.01%
2021/10/13	3.1	71.92	0	0.00	71.80	3.1	10,700	0.03%
2021/10/08	0	0.00	1	75.90	75.90	-1	10,816	-0.01%
2021/10/07	5	75.78	4	76.18	76.50	1	10,886	0.01%
2021/10/06	5	76.18	5	74.50	73.80	0	11,078	0.00%
2021/10/04	1	74.40	1.1	75.28	73.60	-0.1	11,267	0.00%
2021/10/01	11	74.01	1	73.50	73.60	10	11,609	0.09%
2021/09/30	1	78.50	0	0.00	79.20	1	11,868	0.01%
2021/09/29	8	78.60	10	79.00	79.00	-2	11,895	-0.02%
2021/09/28	22	82.13	11	80.39	79.80	11	11,976	0.09%
2021/09/27	5	84.52	14	84.01	84.30	-9	11,730	-0.08%
2021/09/24	21	83.77	21.1	83.74	83.70	-0.1	11,591	0.00%
2021/09/23	17	80.58	52	81.25	83.30	-35	11,156	-0.31%
2021/09/22	33.1	78.98	9	79.57	79.80	24.1	10,860	0.22%
2021/09/17	3	77.00	21	78.32	78.80	-18	10,794	-0.17%
2021/09/14	0	0.00	3	74.97	74.70	-3	11,581	-0.03%
2021/09/13	2	74.85	0	0.00	74.30	2	12,616	0.02%
2021/09/10	2	75.75	1	75.30	75.30	1	13,771	0.01%
2021/09/09	0.5	74.90	1	73.30	75.10	-0.5	14,436	0.00%
2021/09/08	0	0.00	4	74.15	73.50	-4	14,454	-0.03%
2021/09/07	2.5	75.58	0	0.00	76.60	2.5	14,388	0.02%
2021/09/06	4	76.30	5	76.70	76.40	-1	14,153	-0.01%
2021/09/03	7	75.60	5	77.00	75.30	2	14,045	0.01%
2021/09/02	15	74.42	38	74.20	74.90	-23	14,085	-0.16%
2021/09/01	2	73.05	0	0.00	73.10	2	14,587	0.01%
2021/08/30	5	68.46	0	0.00	69.70	5	15,755	0.03%
2021/08/27	38	69.18	0	0.00	69.00	38	15,842	0.24%
2021/08/26	6	69.53	0	0.00	69.80	6	15,894	0.04%
2021/08/25	0	0.00	0	70.40	70.50	0	16,004	0.00%
2021/08/23	1	71.40	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	13	71.43	70.90	-13	16,409	-0.08%
2021/08/18	0	68.20	7	70.33	70.70	-7	16,603	-0.04%
2021/08/17	1	68.50	2	68.70	67.80	-1	16,693	-0.01%
2021/08/16	6	68.05	4	68.70	69.50	2	16,721	0.01%
2021/08/13	4	71.00	0	0.00	71.00	4	16,674	0.02%
2021/08/11	3	72.23	6	73.07	72.30	-3	16,658	-0.02%
2021/08/10	14.1	73.05	11	75.51	73.00	3.1	16,637	0.02%
2021/08/09	3	78.43	12	76.86	76.80	-9	16,444	-0.05%
2021/08/06	1	79.40	6.1	78.21	79.40	-5.1	16,208	-0.03%
2021/08/05	0	0.00	1	76.20	76.80	-1	16,215	-0.01%
2021/08/04	0	0.00	7	78.87	77.80	-7	16,376	-0.04%
2021/08/03	1	76.70	5	77.48	77.70	-4	16,493	-0.02%
2021/08/02	5	74.56	0	0.00	75.00	5	16,477	0.03%
2021/07/30	3	74.90	0	0.00	75.20	3	16,684	0.02%
2021/07/28	3	72.50	1	75.50	74.80	2	17,040	0.01%
2021/07/27	1	74.40	1	75.00	75.10	0	17,077	0.00%
2021/07/26	2	75.80	3	75.80	75.60	-1	17,193	-0.01%
2021/07/23	2	75.10	2	75.25	74.80	0	17,292	0.00%
2021/07/22	1	75.20	0	0.00	75.00	1	17,352	0.01%
2021/07/21	10	75.65	1	76.60	74.60	9	17,580	0.05%
2021/07/20	4	74.85	3	75.03	75.30	1	17,663	0.01%
2021/07/19	4	78.23	20	77.80	77.70	-16	17,492	-0.09%
2021/07/16	5	79.20	3	80.00	79.30	2	17,445	0.01%
2021/07/15	4	78.85	0	0.00	79.10	4	17,289	0.02%
2021/07/14	5	80.46	5	80.66	80.50	0	17,237	0.00%
2021/07/13	21	81.44	1	81.20	79.80	20	17,153	0.12%
2021/07/12	4	78.70	22	79.32	79.00	-18	16,887	-0.11%
2021/07/09	10	81.02	12	81.33	80.40	-2	16,634	-0.01%
2021/07/08	23	82.88	17	83.38	82.70	6	16,545	0.04%
2021/07/07	17	81.41	13	81.24	82.10	4	16,131	0.02%
2021/07/06	8	77.84	0	0.00	77.60	8	15,659	0.05%
2021/07/05	4	79.35	3	80.53	79.00	1	15,786	0.01%
2021/07/02	2	78.55	3	78.27	78.70	-1	15,915	-0.01%
2021/07/01	4	81.10	4.8	80.17	79.50	-0.8	15,787	-0.01%
2021/06/30	4	80.75	2	80.15	80.70	2	15,668	0.01%
2021/06/29	2	81.40	1	82.10	81.00	1	15,594	0.01%
2021/06/28	3	81.73	2	79.45	81.10	1	15,419	0.01%
2021/06/25	0	0.00	0.8	79.70	80.70	-0.8	15,092	-0.01%
2021/06/24	9	83.67	4	83.85	82.30	5	14,843	0.03%
2021/06/23	16	82.01	7	82.20	82.00	9	14,480	0.06%
2021/06/22	15	83.93	17	83.94	82.00	-2	14,077	-0.01%
2021/06/21	13	79.35	17.2	80.66	82.00	-4.2	13,136	-0.03%
2021/06/18	14.1	75.89	18.1	74.49	77.20	-4.1	12,122	-0.03%
2021/06/17	0	0.00	0.1	70.90	70.70	-0.1	11,358	0.00%
2021/06/16	1.1	71.36	1	70.30	69.90	0.1	11,289	0.00%
2021/06/15	0.1	70.90	0.1	70.90	70.90	0	11,253	0.00%
2021/06/11	0.3	70.70	0	0.00	70.30	0.3	11,191	0.00%
2021/06/10	1.6	71.71	1	71.70	71.60	0.6	11,122	0.00%
2021/06/09	23.1	72.43	20	71.65	71.10	3.1	10,849	0.03%
2021/06/08	13.1	74.49	13	76.07	75.20	0.1	10,195	0.00%
2021/06/07	0	0.00	2	73.05	72.00	-2	9,144	-0.02%
2021/06/03	0	0.00	25	72.28	72.70	-25	8,864	-0.28%
2021/06/01	0	0.00	11	71.84	72.40	-11	8,693	-0.13%
2021/05/31	2	72.50	0.1	73.30	73.40	1.9	8,592	0.02%
2021/05/28	0	0.00	7	71.67	71.60	-7	8,360	-0.08%
2021/05/27	10	69.52	15	70.78	70.30	-5	8,232	-0.06%
2021/05/26	0	0.00	1	68.40	68.60	-1	8,139	-0.01%
2021/05/25	4	68.30	0	0.00	68.00	4	8,104	0.05%
2021/05/24	7	65.47	4	66.00	66.70	3	7,970	0.04%
2021/05/21	1	64.60	0	0.00	64.90	1	7,908	0.01%
2021/05/20	0	0.00	1	61.20	60.90	-1	7,816	-0.01%
2021/05/19	0	0.00	10	61.80	62.20	-10	7,825	-0.13%
2021/05/18	0	0.00	8	59.93	61.70	-8	7,774	-0.10%
2021/05/17	9	56.06	0	0.00	57.00	9	7,724	0.12%
2021/05/14	0	0.00	13	60.07	60.30	-13	7,623	-0.17%
2021/05/13	49	55.06	49	57.06	58.30	0	7,523	0.00%
2021/05/12	8	57.50	2	59.80	57.60	6	7,390	0.08%
2021/05/11	21	63.92	28	64.49	63.80	-7	7,200	-0.10%
2021/05/10	5	68.80	0	0.00	69.20	5	7,016	0.07%
2021/05/07	22	69.63	0	0.00	69.90	22	6,945	0.32%
2021/05/06	1	69.90	1	70.50	69.30	0	6,817	0.00%
2021/05/05	0	0.00	8	70.48	69.20	-8	6,649	-0.12%
2021/05/04	6	64.25	1	66.20	67.60	5	6,458	0.08%
2021/05/03	1	70.50	7	71.51	68.10	-6	6,366	-0.09%
2021/04/29	1	70.50	2	71.20	71.20	-1	6,258	-0.02%
2021/04/28	5	71.12	0	0.00	71.70	5	6,246	0.08%
2021/04/27	17	70.76	3	72.10	70.50	14	6,318	0.22%
2021/04/22	0	68.30	10	68.30	66.60	-10	6,534	-0.15%
2021/04/21	0	0.00	14	68.90	69.10	-14	7,234	-0.19%
2021/04/20	3	69.50	1	69.00	69.90	2	7,608	0.03%
2021/04/19	0	0.00	1	68.40	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	2	68.30	68.40	-2	7,881	-0.03%
2021/04/14	1	67.50	0	0.00	67.80	1	8,175	0.01%
2021/04/13	5	70.00	1	70.30	69.10	4	8,190	0.05%
2021/04/12	7	69.19	1	68.70	68.70	6	8,233	0.07%
2021/04/09	15	71.04	3	71.77	69.50	12	8,411	0.14%
2021/04/08	8	71.38	6	72.65	72.40	2	8,130	0.02%
2021/04/07	1.2	68.65	11	68.53	68.90	-9.8	7,746	-0.13%
2021/04/06	0	0.00	5	67.40	67.70	-5	7,634	-0.07%
2021/04/01	5	68.20	0	0.00	67.40	5	7,628	0.07%
2021/03/31	2	67.70	1	67.60	68.20	1	7,490	0.01%
2021/03/29	0	0.00	1	66.90	66.50	-1	7,363	-0.01%
2021/03/26	0	0.00	2	67.00	67.20	-2	7,317	-0.03%
2021/03/25	1	67.20	5	66.86	67.20	-4	7,256	-0.06%
2021/03/24	0	0.00	1	66.90	66.20	-1	7,234	-0.01%
2021/03/23	2	67.50	2	66.75	67.80	0	7,203	0.00%
2021/03/19	0	0.00	1	64.70	64.80	-1	7,195	-0.01%
2021/03/18	1	64.70	0	0.00	65.20	1	7,232	0.01%
2021/03/17	3	64.20	19	64.35	64.40	-16	7,289	-0.22%
2021/03/16	15	63.59	23	63.85	63.80	-8	7,470	-0.11%
2021/03/15	13	63.52	10	63.70	63.60	3	7,609	0.04%
2021/03/12	4	63.90	3	64.20	64.20	1	7,722	0.01%
2021/03/11	1	62.60	0	0.00	63.00	1	7,805	0.01%
2021/03/10	32	61.78	4	61.33	61.30	28	7,857	0.36%
2021/03/09	15	61.29	0	0.00	61.40	15	7,927	0.19%
2021/03/08	2	63.40	1	63.00	63.20	1	8,023	0.01%
2021/03/05	4	63.73	0	0.00	63.70	4	8,172	0.05%
2021/03/04	10	64.54	7	64.49	64.50	3	8,237	0.04%
2021/03/03	1	65.30	1	64.90	65.50	0	8,315	0.00%
2021/03/02	1	65.60	1	65.90	65.60	0	8,419	0.00%
2021/02/26	1	67.90	1	66.80	66.40	0	8,549	0.00%
2021/02/24	0	0.00	0.2	68.05	66.80	-0.2	8,717	0.00%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/19	0.1	68.00	0	0.00	68.30	0.1	9,872	0.00%
2021/02/18	2.1	67.41	0	0.00	67.60	2.1	10,254	0.02%
2021/02/17	1	66.80	0	0.00	66.90	1	10,855	0.01%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/02	2	65.90	0	0.00	65.90	2	13,777	0.01%
2021/02/01	2	64.70	0	0.00	65.20	2	14,253	0.01%
2021/01/29	1	67.40	1.1	66.98	65.90	-0.1	14,457	0.00%
2021/01/26	1	69.50	0	0.00	68.30	1	14,520	0.01%
2021/01/25	0	0.00	2	69.50	69.60	-2	14,546	-0.01%
2021/01/22	1	69.40	3	70.00	70.20	-2	14,602	-0.01%
2021/01/21	0	0.00	2	70.60	69.30	-2	14,671	-0.01%
2021/01/20	2	71.10	7	70.51	68.20	-5	14,673	-0.03%
2021/01/19	1.5	72.67	1	73.70	72.90	0.5	14,604	0.00%
2021/01/18	8	74.50	19.2	74.11	73.50	-11.2	14,768	-0.08%
2021/01/15	2.2	74.35	3	74.00	74.70	-0.8	14,622	-0.01%
2021/01/14	12	74.56	20.2	74.44	75.50	-8.2	14,387	-0.06%
2021/01/13	6	71.20	10	70.69	71.00	-4	13,677	-0.03%
2021/01/12	7.4	68.89	6	68.48	68.10	1.4	13,374	0.01%
2021/01/11	1.1	66.52	6	66.50	67.00	-5	13,214	-0.04%
2021/01/08	8	67.96	3	67.20	67.90	5	13,389	0.04%
2021/01/07	1	65.10	2	65.45	65.40	-1	13,648	-0.01%
2021/01/06	6	66.18	0	0.00	64.30	6	14,153	0.04%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	2	63.00	2	63.70	67.50	0	14,245	0.00%
2020/12/30	1	67.60	1	66.90	66.50	0	14,273	0.00%
2020/12/28	0	0.00	1	67.20	66.80	-1	14,671	-0.01%
2020/12/25	0	0.00	21	67.79	67.60	-21	14,938	-0.14%
2020/12/24	28	68.56	6	68.53	68.60	22	15,244	0.14%
2020/12/23	0	0.00	2	66.70	67.60	-2	15,581	-0.01%
2020/12/22	3	68.00	39	66.52	66.10	-36	16,127	-0.22%
2020/12/21	0	0.00	2	66.50	66.70	-2	16,746	-0.01%
2020/12/18	4	67.43	2	67.50	67.40	2	17,535	0.01%
2020/12/17	6	67.37	7	68.11	68.10	-1	17,866	-0.01%
2020/12/16	0	0.00	1	68.00	67.10	-1	18,054	-0.01%
2020/12/15	1	67.80	2	67.54	67.10	-1	18,176	-0.01%
2020/12/14	3.1	69.36	0	0.00	69.40	3.1	18,524	0.02%
2020/12/11	2	69.05	0	0.00	69.00	2	18,674	0.01%
2020/12/10	18	68.52	2	70.15	69.00	16	18,797	0.09%
2020/12/09	14	72.08	2	72.10	71.40	12	18,740	0.06%
2020/12/08	0	0.00	7	72.49	72.70	-7	18,731	-0.04%
2020/12/07	5	71.30	4	71.00	70.70	1	18,804	0.01%
2020/12/04	3	71.70	0	0.00	71.00	3	18,833	0.02%
2020/12/03	12	71.78	13	71.45	71.90	-1	19,037	-0.01%
2020/12/02	8	72.30	1	73.60	72.20	7	19,184	0.04%
2020/12/01	13	72.25	2	72.10	72.50	11	19,539	0.06%
2020/11/30	14	74.36	6	74.05	73.90	8	19,890	0.04%
2020/11/27	8	74.11	1	74.20	75.00	7	20,117	0.03%
2020/11/26	8	74.94	7	75.26	74.80	1	20,501	0.00%
2020/11/25	11	75.01	1	76.10	74.90	10	21,382	0.05%
2020/11/24	18	76.52	18	77.51	76.50	0	21,732	0.00%
2020/11/23	8	76.41	6	77.05	77.20	2	22,195	0.01%
2020/11/20	22	77.69	19	78.32	76.50	3	22,460	0.01%
2020/11/19	27	76.51	28	76.96	77.00	-1	22,771	0.00%
2020/11/18	6	74.77	16	76.03	75.60	-10	23,466	-0.04%
2020/11/17	20	74.67	3	76.37	73.90	17	24,136	0.07%
2020/11/16	22	76.75	22	77.17	77.30	0	25,310	0.00%
2020/11/13	225	76.92	207	77.47	74.90	18	25,493	0.07%	大買/大賣/
2020/11/12	4	74.33	38	74.45	77.00	-34	24,786	-0.14%
2020/11/11	15	70.17	16	71.38	70.00	-1	24,383	0.00%
2020/11/10	12	71.74	6	73.63	71.80	6	25,039	0.02%
2020/11/09	5	72.00	12	71.76	71.70	-7	25,864	-0.03%
2020/11/06	1	68.20	1	71.00	68.00	0	26,161	0.00%
2020/11/05	0	0.00	1	69.60	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	3	67.03	68.40	-3	26,856	-0.01%
2020/11/03	7	67.30	0	0.00	67.30	7	26,893	0.03%
2020/10/30	6	67.53	3	67.50	67.30	3	27,133	0.01%
2020/10/29	1	66.60	0	0.00	68.00	1	27,175	0.00%
2020/10/28	6	68.42	1	68.00	68.10	5	27,176	0.02%
2020/10/27	2	69.80	8	69.93	70.10	-6	27,215	-0.02%
2020/10/26	3	71.13	3	71.13	70.70	0	27,195	0.00%
2020/10/23	1	69.80	1	69.90	69.60	0	27,086	0.00%
2020/10/22	1	68.00	0	68.00	68.00	1	27,254	0.00%
2020/10/21	5	68.60	0	0.00	68.60	5	27,374	0.02%
2020/10/20	8	69.51	0	0.00	69.20	8	27,694	0.03%
2020/10/19	6	69.62	7	68.74	70.40	-1	28,158	0.00%
2020/10/16	13	68.27	10	69.26	68.10	3	28,794	0.01%
2020/10/15	39	71.25	7	71.47	70.00	32	29,137	0.11%
2020/10/14	11	72.43	22	72.67	74.50	-11	28,840	-0.04%
2020/10/13	1	68.80	5	69.02	69.90	-4	28,733	-0.01%
2020/10/12	0	0.00	12	69.68	69.80	-12	29,228	-0.04%
2020/10/08	7	68.59	0	0.00	68.00	7	29,995	0.02%
2020/10/07	6	68.83	3	69.03	69.20	3	30,206	0.01%
2020/10/06	4	68.95	3	68.40	68.40	1	30,579	0.00%
2020/10/05	1	66.20	1	66.80	68.00	0	31,163	0.00%
2020/09/30	1	64.90	1	65.50	67.10	0	31,334	0.00%
2020/09/29	3	66.07	3	66.40	66.40	0	31,472	0.00%
2020/09/25	31	65.49	32	66.25	65.20	-1	31,030	0.00%
2020/09/24	33	68.72	42	68.95	65.30	-9	30,665	-0.03%
2020/09/23	24	71.27	13	71.78	71.00	11	30,315	0.04%
2020/09/22	8	69.61	5	69.44	68.70	3	29,766	0.01%
2020/09/21	2	69.30	7	68.89	68.40	-5	29,502	-0.02%
2020/09/18	5	68.36	6	68.78	67.30	-1	29,308	0.00%
2020/09/17	9	67.91	15	68.09	67.60	-6	29,221	-0.02%
2020/09/16	3	66.40	10	66.52	66.40	-7	28,932	-0.02%
2020/09/15	80	65.59	80	66.22	65.30	0	28,897	0.00%
2020/09/14	2	63.70	3	64.07	64.60	-1	28,820	0.00%
2020/09/11	1	63.50	0	0.00	62.50	1	28,735	0.00%
2020/09/10	6	65.08	3	64.67	64.10	3	28,654	0.01%
2020/09/09	2	64.10	2	64.15	64.20	0	28,507	0.00%
2020/09/08	7	65.20	2	65.65	65.00	5	28,407	0.02%
2020/09/07	8	66.68	2	66.20	66.20	6	28,177	0.02%
2020/09/04	6	68.05	13	68.78	68.10	-7	28,119	-0.02%
2020/09/03	19.1	68.20	20	68.27	67.10	-0.9	27,748	0.00%
2020/09/02	7	67.26	8	67.44	67.80	-1	27,642	0.00%
2020/09/01	6	68.38	2	67.70	67.20	4	27,412	0.01%
2020/08/31	8	69.00	305	69.31	70.20	-297	27,002	-1.10%	大賣/鉅額交易
2020/08/28	11	65.02	4	65.20	64.60	7	26,195	0.03%
2020/08/27	23.9	68.26	14	67.92	67.40	9.9	25,895	0.04%
2020/08/26	139	68.06	9	68.32	67.70	130	25,662	0.51%	大買/鉅額交易
2020/08/25	179.4	67.74	38	66.96	68.50	141.4	25,463	0.56%	大買/鉅額交易
2020/08/24	15	64.89	24	65.10	64.70	-9	24,705	-0.04%
2020/08/21	146	61.61	425	63.27	63.80	-279	24,012	-1.16%	大買/大賣/鉅額交易
2020/08/20	358.6	61.37	43	62.07	58.50	315.6	23,083	1.37%	大買/鉅額交易
2020/08/19	22	59.32	28	60.54	62.90	-6	21,579	-0.03%
2020/08/18	13.4	56.93	41	57.20	57.20	-27.6	20,906	-0.13%
2020/08/17	133.6	57.47	140	57.24	56.50	-6.4	20,757	-0.03%	大買/大賣/
2020/08/14	53	55.63	58	55.62	56.60	-5	20,204	-0.02%
2020/08/13	226	53.84	263	53.38	55.60	-37	19,182	-0.19%	大買/大賣/
2020/08/12	3	49.33	36	49.31	50.60	-33	18,005	-0.18%
2020/08/11	8	46.34	2	46.45	46.05	6	17,380	0.03%
2020/08/10	75	50.14	60	51.36	47.20	15	17,219	0.09%
2020/08/07	11	46.96	1	46.85	47.05	10	16,564	0.06%
2020/08/06	54	46.51	0	0.00	46.55	54	16,500	0.33%
2020/08/05	2	46.75	3	46.77	47.30	-1	16,438	-0.01%
2020/08/04	9	45.24	0	0.00	45.30	9	16,386	0.05%
2020/08/03	12	45.99	7	46.80	45.85	5	16,611	0.03%
2020/07/31	7	46.40	4	47.25	47.20	3	16,589	0.02%
2020/07/30	2	46.30	5	46.34	46.25	-3	16,571	-0.02%
2020/07/29	2	46.75	0	0.00	46.20	2	16,763	0.01%
2020/07/28	4	46.50	4	46.60	46.00	0	16,880	0.00%
2020/07/27	4	48.11	5	48.20	47.95	-1	16,831	-0.01%
2020/07/24	3	48.60	0	0.00	48.55	3	16,843	0.02%
2020/07/23	8	51.23	6	51.63	50.90	2	16,970	0.01%
2020/07/22	12	50.78	19	51.12	52.30	-7	16,677	-0.04%
2020/07/21	5	48.96	12.1	49.03	48.30	-7.1	16,103	-0.04%
2020/07/20	0	0.00	1	46.15	46.90	-1	15,716	-0.01%
2020/07/17	3	47.25	5	46.69	46.45	-2	15,672	-0.01%
2020/07/16	27	47.02	39	46.70	47.45	-12	15,488	-0.08%
2020/07/15	202	46.44	185	45.90	45.20	17	15,185	0.11%	大買/大賣/
2020/07/14	4	45.43	0	0.00	45.00	4	14,389	0.03%
2020/07/13	5	44.00	31	44.23	45.40	-26	14,459	-0.18%
2020/07/10	9	44.26	9	43.75	42.00	0	14,131	0.00%
2020/07/09	5	42.99	5	42.97	43.15	0	13,294	0.00%
2020/07/08	16	41.57	7	42.44	42.60	9	12,977	0.07%
2020/07/07	11	41.05	16	41.11	40.60	-5	12,567	-0.04%
2020/07/06	8	41.36	3	41.40	41.35	5	12,500	0.04%
2020/07/03	12	41.01	47	40.80	40.85	-35	12,477	-0.28%
2020/07/02	88	42.60	57	42.47	41.85	31	12,472	0.25%
2020/07/01	8	42.76	13	42.37	42.45	-5	12,266	-0.04%
2020/06/30	4	41.61	1	41.50	41.75	3	12,036	0.02%
2020/06/19	0	0.00	1	42.00	41.35	-1	11,909	-0.01%
2020/06/17	0	0.00	8	40.95	40.95	-8	12,031	-0.07%
2020/06/16	0	0.00	7	40.30	40.70	-7	12,087	-0.06%
2020/06/12	2	38.75	200	38.39	39.30	-198	12,463	-1.59%	大賣/鉅額交易
2020/06/11	6	39.75	0	0.00	39.75	6	12,588	0.05%
2020/06/09	114	41.32	8	42.09	41.00	106	12,650	0.84%	大買/鉅額交易
2020/06/08	0	0.00	5	41.20	40.85	-5	12,472	-0.04%
2020/06/05	5	40.70	5	41.15	40.90	0	12,897	0.00%
2020/06/04	5	40.75	1	41.50	40.85	4	13,067	0.03%
2020/06/03	16	41.88	16	41.99	42.10	0	13,037	0.00%
2020/06/02	15	41.49	23	41.83	41.70	-8	12,930	-0.06%
2020/06/01	115	40.37	15	40.38	40.55	100	12,683	0.79%	大買/
2020/05/28	0	0.00	10	38.59	38.60	-10	12,399	-0.08%
2020/05/26	1	37.75	2	38.35	37.90	-1	12,229	-0.01%
2020/05/25	1	36.60	1	37.10	37.55	0	12,468	0.00%
2020/05/22	3	38.25	6	38.33	37.35	-3	12,402	-0.02%
2020/05/21	13	39.29	11	39.42	39.50	2	12,280	0.02%
2020/05/20	1	37.65	1	37.60	37.80	0	12,207	0.00%
2020/05/19	3	37.60	2	37.28	37.20	1	12,193	0.01%
2020/05/18	1	36.95	5	37.55	36.95	-4	12,157	-0.03%
2020/05/15	3	38.62	0	0.00	38.40	3	12,003	0.02%
2020/05/14	0	0.00	2	39.83	39.15	-2	11,890	-0.02%
2020/05/13	9	40.61	4	40.66	40.55	5	11,850	0.04%
2020/05/12	3	40.43	1	40.95	40.55	2	12,061	0.02%
2020/05/11	9	40.95	3	40.98	40.85	6	12,049	0.05%
2020/05/08	14	41.13	60	41.58	40.70	-46	11,921	-0.39%
2020/05/07	10	41.66	7	41.85	41.95	3	11,597	0.03%
2020/05/06	11	41.65	11	41.83	41.50	0	11,546	0.00%
2020/05/05	67	42.59	7	42.39	42.00	60	11,485	0.52%
2020/05/04	21	41.26	24.1	41.54	41.80	-3.1	11,259	-0.03%
2020/04/30	2	40.90	2	40.95	40.80	0	11,025	0.00%
2020/04/29	4	40.63	2	40.23	40.30	2	10,904	0.02%
2020/04/28	8	40.04	6	40.23	39.75	2	10,784	0.02%
2020/04/27	4	38.34	16	38.52	38.65	-12	10,366	-0.12%
2020/04/24	24	37.24	13	37.32	37.30	11	10,092	0.11%
2020/04/23	14	37.26	29	36.80	36.60	-15	9,900	-0.15%
2020/04/22	3	35.20	3	36.45	36.95	0	9,717	0.00%
2020/04/21	2	36.48	11	36.75	35.70	-9	9,526	-0.09%
2020/04/20	19	36.42	8	37.23	37.50	11	9,273	0.12%
2020/04/17	2	35.83	5	35.60	35.25	-3	9,003	-0.03%
2020/04/16	0	0.00	4	35.86	35.10	-4	8,806	-0.05%
2020/04/15	3	33.23	1	33.20	33.75	2	8,357	0.02%
2020/04/14	0	0.00	1	32.60	32.60	-1	8,259	-0.01%
2020/04/13	1	32.35	2	32.25	32.10	-1	8,284	-0.01%
2020/04/10	2	32.00	0	0.00	32.15	2	8,352	0.02%
2020/04/09	1	31.90	1	31.75	31.75	0	8,484	0.00%
2020/04/08	0	0.00	1	32.50	32.50	-1	8,949	-0.01%
2020/04/07	4	32.89	4	32.68	32.80	0	8,900	0.00%
2020/04/06	1	31.05	6	30.66	31.30	-5	8,739	-0.06%
2020/04/01	6	30.22	11	30.07	30.25	-5	8,689	-0.06%
2020/03/30	1	29.65	22	29.39	29.95	-21	8,808	-0.24%
2020/03/27	0	0.00	5	29.73	29.00	-5	8,801	-0.06%
2020/03/26	2	29.35	3	29.75	30.10	-1	8,744	-0.01%
2020/03/25	6	30.23	1	30.05	29.55	5	8,716	0.06%
2020/03/24	10	29.54	9	29.52	29.10	1	8,576	0.01%
2020/03/23	7	28.72	0	0.00	28.55	7	8,410	0.08%
2020/03/20	5	27.65	10	28.05	28.40	-5	8,459	-0.06%
2020/03/19	33	27.91	6	25.94	25.85	27	8,513	0.32%
2020/03/18	0	0.00	1	28.05	27.50	-1	8,237	-0.01%
2020/03/17	1	27.40	23.1	27.40	27.00	-22.1	8,057	-0.27%
2020/03/16	5	30.36	0	0.00	28.75	5	7,850	0.06%
2020/03/13	3	29.48	5	29.58	30.20	-2	7,705	-0.03%
2020/03/12	4	33.50	9	32.39	32.20	-5	7,463	-0.07%
2020/03/11	33	35.10	26	35.17	34.50	7	7,255	0.10%
2020/03/10	3	33.65	17	32.65	35.15	-14	6,764	-0.21%
2020/03/09	0	0.00	60	33.50	32.45	-60	6,540	-0.92%
2020/03/06	1	33.65	0	0.00	34.45	1	6,403	0.02%
2020/03/05	1	33.80	3	33.90	34.10	-2	6,383	-0.03%
2020/03/03	0	0.00	1	33.35	33.00	-1	6,295	-0.02%
2020/03/02	2	32.55	0	0.00	32.55	2	6,250	0.03%
2020/02/27	4	33.10	0	0.00	33.00	4	6,202	0.06%
2020/02/26	3	34.13	20	35.03	34.80	-17	6,050	-0.28%
2020/02/25	1	32.50	2	32.65	33.60	-1	5,733	-0.02%
2020/02/24	1	32.80	1	33.15	33.00	0	5,674	0.00%
2020/02/21	1	34.10	10	34.20	33.80	-9	5,650	-0.16%
2020/02/18	1	34.55	2	34.75	34.80	-1	5,584	-0.02%
2020/02/17	1	34.60	0	0.00	34.55	1	5,624	0.02%
2020/02/14	15	34.87	0	0.00	34.95	15	5,613	0.27%
2020/02/13	12	35.34	10	35.60	35.00	2	5,576	0.04%
2020/02/12	16	33.79	1	34.05	33.80	15	5,354	0.28%
2020/02/11	0.1	33.90	0	0.00	33.55	0.1	5,358	0.00%
2020/02/07	3	33.55	3	33.10	33.05	0	5,485	0.00%
2020/02/06	8	33.73	8	33.91	34.00	0	5,502	0.00%
2020/02/05	3	33.55	3	33.70	33.75	0	5,462	0.00%
2020/02/04	1	33.65	22	33.82	34.00	-21	5,462	-0.38%
2020/02/03	13	31.50	2	31.43	32.45	11	5,470	0.20%
2020/01/31	11	34.47	10	34.25	34.15	1	5,387	0.02%
2020/01/30	13	36.16	2	36.40	36.00	11	5,441	0.20%
2020/01/17	0	0.00	1	39.80	39.75	-1	5,642	-0.02%
2020/01/15	0	0.00	2	40.00	40.00	-2	5,982	-0.03%
2020/01/14	2	40.08	0	0.00	40.10	2	6,268	0.03%
2020/01/13	0	0.00	1	39.65	39.70	-1	6,312	-0.02%
2020/01/09	1	39.45	5	39.47	39.40	-4	6,519	-0.06%
2020/01/08	1	39.85	1	39.85	39.20	0	6,725	0.00%
2020/01/07	4	39.93	1	39.90	39.65	3	6,833	0.04%
2020/01/06	1	40.30	2	40.10	39.90	-1	7,035	-0.01%
2020/01/03	2	42.48	3	42.57	41.25	-1	7,078	-0.01%
2020/01/02	1	43.70	0	0.00	42.75	1	7,238	0.01%
2019/12/31	0	0.00	1	41.20	41.65	-1	7,322	-0.01%
2019/12/30	5	41.08	0	0.00	41.00	5	7,451	0.07%
2019/12/26	4	42.15	4	42.15	42.00	0	7,832	0.00%
2019/12/25	0	0.00	12	41.75	41.70	-12	7,730	-0.16%
2019/12/24	0	0.00	1	41.55	41.65	-1	7,883	-0.01%
2019/12/23	0	0.00	2	41.40	41.25	-2	7,908	-0.03%
2019/12/20	0	0.00	1	41.15	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	1	40.45	40.80	-1	7,920	-0.01%
2019/12/18	1	40.55	10	40.45	40.20	-9	7,939	-0.11%
2019/12/17	6	41.13	0	0.00	40.50	6	8,126	0.07%
2019/12/16	12	41.12	2	40.85	41.00	10	8,033	0.12%
2019/12/13	1	39.00	0	0.00	39.20	1	7,981	0.01%
2019/12/12	2	40.15	0	0.00	39.90	2	8,314	0.02%
2019/12/11	0	0.00	1	40.35	40.00	-1	8,393	-0.01%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	5	40.35	40.30	-5	8,590	-0.06%
2019/12/06	0	0.00	28	39.96	39.95	-28	8,664	-0.32%
2019/12/05	0	0.00	46	39.49	39.40	-46	8,762	-0.52%
2019/12/04	21	38.85	1	39.15	39.10	20	9,005	0.22%
2019/12/03	2.1	39.23	40	39.48	39.50	-38	9,121	-0.42%
2019/12/02	41	39.11	2	38.83	39.00	39	9,258	0.42%
2019/11/29	20	39.65	41	40.47	39.65	-21	9,350	-0.22%
2019/11/28	20	39.65	0	0.00	39.65	20	9,492	0.21%
2019/11/26	1	40.05	1	40.35	39.95	0	9,948	0.00%
2019/11/25	2	40.33	3	40.15	40.05	-1	10,174	-0.01%
2019/11/22	23	40.04	3	39.87	39.70	20	10,423	0.19%
2019/11/21	2	40.03	0	0.00	40.05	2	10,597	0.02%
2019/11/20	2	40.40	1	40.05	40.15	1	10,987	0.01%
2019/11/19	2	40.75	4	40.78	40.75	-2	11,840	-0.02%
2019/11/18	5	40.67	0	0.00	40.50	5	12,219	0.04%
2019/11/15	0	0.00	52	40.91	40.95	-52	12,525	-0.42%
2019/11/14	22	40.25	4	40.03	40.10	18	12,677	0.14%
2019/11/13	2	40.55	1	40.50	40.50	1	12,965	0.01%
2019/11/12	0	0.00	1	40.70	41.05	-1	13,248	-0.01%
2019/11/11	51	40.72	1	40.60	40.40	50	13,830	0.36%
2019/11/08	21	40.75	33	41.50	41.55	-12	14,430	-0.08%
2019/11/07	31	41.06	2	40.95	41.05	29	14,941	0.19%
2019/11/06	7	42.20	5	42.45	42.00	2	15,631	0.01%
2019/11/05	1	41.95	6	42.70	42.75	-5	15,919	-0.03%
2019/11/04	17	42.04	78	42.01	41.75	-61	16,127	-0.38%
2019/11/01	24	41.06	17	41.37	41.55	7	16,260	0.04%
2019/10/31	67	41.72	5	42.40	41.70	62	16,596	0.37%
2019/10/30	0	0.00	1	42.55	42.55	-1	17,041	-0.01%
2019/10/29	15	42.40	2	42.28	41.95	13	17,608	0.07%
2019/10/28	2	43.10	1	43.70	43.10	1	18,339	0.01%
2019/10/25	10	43.69	7	43.64	43.35	3	18,774	0.02%
2019/10/24	18	43.65	15	43.70	44.10	3	18,821	0.02%
2019/10/23	4	43.35	6	43.58	43.00	-2	19,290	-0.01%
2019/10/22	6	43.80	21	44.02	43.70	-15	20,332	-0.07%
2019/10/21	2	43.03	1	42.90	43.15	1	20,961	0.00%
2019/10/18	3	43.38	1	43.50	43.30	2	21,070	0.01%
2019/10/17	13	42.94	13	43.06	43.05	0	21,110	0.00%
2019/10/16	5	42.96	9	43.09	42.75	-4	21,209	-0.02%
2019/10/15	3	43.00	3	43.20	42.65	0	21,148	0.00%
2019/10/14	10	43.46	18	43.54	42.90	-8	21,185	-0.04%
2019/10/09	25	42.34	20	42.68	42.65	5	21,276	0.02%
2019/10/08	21	42.47	22	42.63	42.40	-1	21,402	0.00%
2019/10/07	39	43.07	23	43.62	42.45	16	21,383	0.07%
2019/10/04	15	41.85	15	41.81	41.85	0	20,979	0.00%
2019/10/03	15	40.90	16	41.89	41.90	-1	21,015	0.00%
2019/10/02	9	40.65	16	40.47	41.10	-7	21,005	-0.03%
2019/10/01	2	38.70	0	0.00	39.00	2	21,123	0.01%
2019/09/27	8	38.14	4	38.31	38.00	4	21,298	0.02%
2019/09/26	6	39.71	2	39.50	39.40	4	21,422	0.02%
2019/09/25	10	40.96	8	40.55	40.55	2	21,920	0.01%
2019/09/24	20	41.90	20	41.10	41.10	0	22,596	0.00%
2019/09/23	16	41.42	15	41.52	41.45	1	22,695	0.00%
2019/09/20	34	41.17	34	41.49	41.45	0	22,956	0.00%
2019/09/19	7	40.87	6	40.83	40.80	1	23,402	0.00%
2019/09/18	30	40.93	28	40.86	40.85	2	23,695	0.01%
2019/09/17	25	41.50	26	40.72	40.70	-1	23,761	0.00%
2019/09/16	20	42.57	18	42.66	42.55	2	23,913	0.01%
2019/09/12	10	42.85	11	42.93	42.85	-1	24,520	0.00%
2019/09/11	12	42.04	11	42.57	42.45	1	25,611	0.00%
2019/09/10	12	42.57	45	42.15	42.00	-33	25,918	-0.13%
2019/09/09	14	43.33	13	42.85	42.65	1	25,965	0.00%
2019/09/06	3	42.43	8	43.28	43.25	-5	25,997	-0.02%
2019/09/05	2	42.30	5	42.64	42.30	-3	25,903	-0.01%
2019/09/04	6	41.27	18	42.05	42.15	-12	25,949	-0.05%
2019/09/03	16	41.89	13	41.38	41.30	3	26,333	0.01%
2019/09/02	15	41.76	8	41.98	42.45	7	26,674	0.03%
2019/08/30	27	43.14	3	42.70	42.20	24	26,552	0.09%
2019/08/29	14	43.04	12	43.18	43.05	2	26,357	0.01%
2019/08/28	13	43.55	10	42.87	42.90	3	26,289	0.01%
2019/08/27	19	44.77	1	45.05	43.70	18	26,151	0.07%
2019/08/26	11	43.80	8	43.97	44.00	3	26,124	0.01%
2019/08/23	37	45.26	31	45.18	44.90	6	26,066	0.02%
2019/08/22	70	45.32	28	45.79	44.85	42	25,859	0.16%
2019/08/21	6	42.87	7	43.66	44.55	-1	25,391	0.00%
2019/08/20	3	44.00	3	42.95	42.80	0	25,310	0.00%
2019/08/19	7	43.91	16	43.93	43.55	-9	25,354	-0.04%
2019/08/16	5	43.04	8	43.68	43.45	-3	25,543	-0.01%
2019/08/15	3	42.83	2	42.85	42.90	1	25,530	0.00%
2019/08/14	3	44.13	1	44.35	43.75	2	25,824	0.01%
2019/08/13	15	43.10	9	43.34	43.70	6	25,797	0.02%
2019/08/12	6	42.86	3	42.58	42.40	3	25,834	0.01%
2019/08/08	2	40.35	9	41.45	42.30	-7	25,657	-0.03%
2019/08/07	3	39.67	3	39.68	39.20	0	25,226	0.00%
2019/08/05	1	39.10	9	38.32	38.90	-8	25,307	-0.03%
2019/08/02	5	39.82	11	39.39	39.10	-6	25,515	-0.02%
2019/08/01	16	40.89	5	40.38	40.80	11	25,667	0.04%
2019/07/31	9	39.73	6	40.22	40.60	3	25,540	0.01%
2019/07/30	36	43.00	39	42.13	40.95	-3	25,754	-0.01%
2019/07/29	7	46.09	1	46.45	45.45	6	25,319	0.02%
2019/07/26	13	45.48	6	45.32	45.30	7	25,442	0.03%
2019/07/25	37	46.27	32	45.89	45.70	5	25,583	0.02%
2019/07/24	50	46.08	19	45.51	46.90	31	25,527	0.12%
2019/07/23	23	43.90	9	43.21	43.20	14	24,542	0.06%
2019/07/22	11	40.98	1	41.30	41.40	10	23,868	0.04%
2019/07/19	2	40.58	4	40.66	40.25	-2	23,885	-0.01%
2019/07/18	1	40.50	1	39.85	39.85	0	23,960	0.00%
2019/07/16	6	41.44	6	41.05	41.05	0	24,273	0.00%
2019/07/15	1	42.05	2	41.50	41.90	-1	25,003	0.00%
2019/07/12	0	0.00	4	42.05	41.00	-4	25,090	-0.02%
2019/07/11	8	40.77	20	41.47	41.45	-12	25,498	-0.05%
2019/07/10	0	0.00	3	40.27	40.80	-3	25,661	-0.01%
2019/07/09	10	39.84	15	39.66	39.90	-5	26,240	-0.02%
2019/07/08	4	39.91	1	40.25	40.20	3	26,796	0.01%
2019/07/05	3	41.02	0	0.00	40.55	3	26,878	0.01%
2019/07/04	12	41.16	10	41.15	41.15	2	26,671	0.01%
2019/07/03	16	41.42	19	41.38	41.00	-3	26,902	-0.01%
2019/07/02	12	42.63	11	42.96	42.80	1	26,904	0.00%
2019/07/01	8	41.60	72	41.57	42.25	-64	26,499	-0.24%
2019/06/28	6	38.62	3	38.78	38.45	3	26,440	0.01%
2019/06/27	27	38.70	9	38.87	38.50	18	26,382	0.07%
2019/06/26	12	37.26	8	38.03	38.95	4	26,184	0.02%
2019/06/25	8	39.04	4	39.13	38.10	4	25,692	0.02%
2019/06/24	1	37.75	12	37.94	38.90	-11	25,466	-0.04%
2019/06/21	14	38.97	11	39.74	38.00	3	25,449	0.01%
2019/06/20	57	38.53	23	38.71	39.00	34	25,223	0.13%
2019/06/19	12	38.15	60	38.12	37.90	-48	25,180	-0.19%
2019/06/18	2	35.65	1	36.40	35.35	1	24,982	0.00%
2019/06/13	1	35.90	2	35.83	35.95	-1	24,689	0.00%
2019/06/12	3	35.55	2	35.80	35.55	1	24,771	0.00%
2019/06/11	32	36.42	3	36.50	36.15	29	24,897	0.12%
2019/06/10	5	35.56	4	34.54	35.90	1	24,438	0.00%
2019/06/05	4	32.90	3	32.55	32.30	1	24,125	0.00%
2019/05/31	1	33.50	0	0.00	33.60	1	24,420	0.00%
2019/05/30	0	0.00	3	32.63	32.55	-3	24,453	-0.01%
2019/05/29	3	31.73	0	0.00	32.30	3	24,765	0.01%
2019/05/27	1	31.50	2	32.35	32.50	-1	25,170	0.00%
2019/05/24	22	33.55	46	32.55	32.20	-24	25,386	-0.09%
2019/05/23	75	32.40	24	32.89	32.95	51	25,066	0.20%
2019/05/22	63	34.53	35	34.37	34.25	28	24,779	0.11%
2019/05/21	23	34.80	110	34.80	35.60	-87	24,518	-0.35%	大賣/
2019/05/20	66	35.58	42	34.91	34.35	24	24,024	0.10%
2019/05/17	73	38.27	46	37.39	36.00	27	23,691	0.11%
2019/05/16	39	40.71	15	39.91	39.70	24	23,149	0.10%
2019/05/15	12	42.35	3	42.23	41.95	9	22,880	0.04%
2019/05/14	3	40.42	14	41.82	42.50	-11	22,821	-0.05%
2019/05/13	2	40.75	2	41.10	40.10	0	22,711	0.00%
2019/05/10	35	40.20	185	40.34	40.80	-150	22,735	-0.66%	大賣/鉅額交易
2019/05/09	33	41.58	13	40.93	40.00	20	22,433	0.09%
2019/05/08	14	42.76	15	43.01	42.65	-1	21,888	0.00%
2019/05/07	28	44.35	28	45.56	42.85	0	21,520	0.00%
2019/05/06	30	43.41	32	43.32	44.40	-2	20,771	-0.01%
2019/05/03	161	44.52	57	43.90	44.05	104	20,311	0.51%	大買/鉅額交易
2019/05/02	11	42.87	12	43.02	42.85	-1	19,694	-0.01%
2019/04/30	17	41.88	18	42.13	42.80	-1	19,425	-0.01%
2019/04/29	3	39.40	7	40.11	40.00	-4	18,879	-0.02%
2019/04/26	2	39.78	1	39.80	39.80	1	18,621	0.01%
2019/04/25	3	40.02	8	40.32	41.20	-5	18,384	-0.03%
2019/04/24	5	40.86	4	41.00	40.70	1	18,213	0.01%
2019/04/23	4	40.33	23	41.42	40.30	-19	17,968	-0.11%
2019/04/22	1	41.75	0	0.00	41.75	1	17,814	0.01%
2019/04/19	45	43.38	42.3	43.30	42.00	2.7	17,647	0.02%
2019/04/18	6	43.03	5	42.56	42.80	1	16,714	0.01%
2019/04/17	21	43.46	24	43.44	43.25	-3	16,338	-0.02%
2019/04/16	5	41.21	1	41.25	41.50	4	15,775	0.03%
2019/04/15	6	42.02	9	42.10	42.90	-3	15,316	-0.02%
2019/04/12	88	38.18	168	39.45	39.15	-80	14,558	-0.55%	大賣/
2019/04/11	90	37.12	13	36.99	37.00	77	13,796	0.56%
2019/04/10	4	35.81	1	36.00	35.80	3	13,578	0.02%
2019/04/09	5	36.40	12	36.68	36.00	-7	13,459	-0.05%
2019/04/08	1	36.95	10	35.95	36.70	-9	13,052	-0.07%
2019/04/03	7	36.07	11	36.44	35.70	-4	12,792	-0.03%
2019/04/02	6	36.38	8	36.66	35.50	-2	12,819	-0.02%
2019/04/01	1	34.35	2	34.58	34.95	-1	12,422	-0.01%
2019/03/29	11	34.41	12	34.33	34.20	-1	12,350	-0.01%
2019/03/28	2	34.00	0	0.00	34.55	2	12,263	0.02%
2019/03/27	0	0.00	1	34.85	34.65	-1	12,117	-0.01%
2019/03/26	1	34.65	0	0.00	34.40	1	12,030	0.01%
2019/03/25	1	35.30	6	35.23	35.20	-5	11,929	-0.04%
2019/03/22	14	35.03	15	35.31	35.20	-1	11,773	-0.01%
2019/03/21	14	34.94	26	35.03	36.45	-12	11,187	-0.11%
2019/03/20	0	0.00	10	32.80	33.15	-10	10,221	-0.10%
2019/03/19	26	33.10	7	32.66	32.60	19	10,131	0.19%
2019/03/18	0	0.00	5	32.80	32.80	-5	9,959	-0.05%
2019/03/15	4	32.75	289	32.53	32.00	-285	9,958	-2.86%	大賣/鉅額交易
2019/03/14	35	33.69	144	33.29	33.35	-109	9,769	-1.12%	大賣/鉅額交易
2019/03/13	0	0.00	6	32.65	32.90	-6	9,497	-0.06%
2019/03/12	2	32.50	216	33.18	32.35	-214	9,430	-2.27%	大賣/鉅額交易
2019/03/11	1	32.00	101	32.64	32.75	-100	9,247	-1.08%	大賣/
2019/03/08	1	32.55	1	32.50	32.40	0	9,305	0.00%
2019/03/07	2	32.70	2	32.60	31.70	0	9,212	0.00%
2019/03/06	5	33.00	15	32.87	32.55	-10	9,038	-0.11%
2019/03/05	120	33.44	132	33.07	32.50	-12	8,940	-0.13%	大買/大賣/
2019/03/04	161	34.40	165	34.38	34.60	-4	8,668	-0.05%	大買/大賣/
2019/02/27	252	33.63	247	33.54	33.65	5	8,208	0.06%	大買/大賣/
2019/02/26	1,010	32.48	453	32.80	32.65	557	7,623	7.31%	大買/大賣/鉅額交易
2019/02/25	202	31.30	12	31.93	32.60	190	7,160	2.65%	大買/鉅額交易
2019/02/21	0	0.00	5	29.25	29.50	-5	6,597	-0.08%
2019/02/20	3	30.30	1	30.00	29.85	2	6,526	0.03%
2019/02/18	1	30.15	5	30.01	30.35	-4	6,402	-0.06%
2019/02/13	36	28.86	3	28.93	29.10	33	5,835	0.57%
2019/02/12	12	27.66	12	27.94	27.70	0	5,516	0.00%
2019/02/11	0	0.00	2	26.28	26.95	-2	5,120	-0.04%
2019/01/30	1	25.05	6	25.35	25.05	-5	4,825	-0.10%
2019/01/29	1	24.95	0	0.00	24.95	1	4,714	0.02%
2019/01/28	5	24.90	3	25.05	24.80	2	4,675	0.04%
2019/01/25	0	0.00	2	25.60	25.05	-2	4,631	-0.04%
2019/01/23	2	25.10	0	0.00	25.35	2	4,549	0.04%
2019/01/22	14	25.47	4	25.95	25.20	10	4,570	0.22%
2019/01/18	0	0.00	12	25.55	25.45	-12	4,385	-0.27%
2019/01/17	10	25.43	1	25.55	25.50	9	4,385	0.21%
2019/01/16	0	0.00	20	25.70	25.55	-20	4,362	-0.46%
2019/01/15	20	25.89	0	0.00	25.70	20	4,331	0.46%
2019/01/14	17	26.62	6	26.76	26.20	11	4,274	0.26%
2019/01/11	16	26.03	11	25.95	26.40	5	4,041	0.12%
2019/01/09	1	25.85	16	25.41	25.60	-15	3,900	-0.38%
2019/01/08	15	25.10	0	0.00	25.75	15	3,825	0.39%
2019/01/04	1	23.85	2	24.00	24.20	-1	3,713	-0.03%
2019/01/02	2	25.75	1	25.85	25.65	1	3,744	0.03%
2018/12/28	0	0.00	14	25.20	25.25	-14	3,649	-0.38%
2018/12/27	0	0.00	2	25.15	24.75	-2	3,635	-0.06%
2018/12/25	7	25.67	5	25.10	25.50	2	3,481	0.06%
2018/12/22	0	0.00	1	24.80	25.15	-1	3,061	-0.03%
2018/12/14	12	25.00	0	0.00	25.10	12	2,794	0.43%
2018/12/13	0	0.00	1	24.45	24.20	-1	2,719	-0.04%
2018/12/12	0	0.00	30	24.34	24.25	-30	2,699	-1.11%
2018/12/11	30	24.10	1	24.15	24.10	29	2,677	1.08%
2018/12/10	1	24.15	0	0.00	24.55	1	2,628	0.04%
2018/12/07	1	24.50	2	23.85	24.40	-1	2,518	-0.04%
2018/12/05	0	0.00	2	23.65	24.50	-2	2,391	-0.08%
2018/12/03	2	25.00	1	24.50	24.90	1	2,341	0.04%
2018/11/30	0	0.00	10	23.05	23.25	-10	2,190	-0.46%
2018/11/28	10	22.75	0	0.00	22.50	10	2,059	0.49%
2018/11/22	0	0.00	10	21.95	21.60	-10	2,481	-0.40%
2018/11/19	3	22.42	0	0.00	22.80	3	2,428	0.12%
2018/11/12	0	0.00	1	21.20	21.05	-1	2,297	-0.04%
2018/11/06	1	21.15	3	21.15	21.00	-2	2,426	-0.08%
2018/11/02	0	0.00	0.5	21.50	21.40	-0.5	2,549	-0.02%
2018/10/30	0	0.00	1	20.85	20.60	-1	2,544	-0.04%
2018/10/26	1	20.45	0	0.00	20.25	1	2,516	0.04%
2018/10/24	0	0.00	25	20.80	21.05	-25	2,603	-0.96%
2018/10/18	3	22.25	2	22.30	22.10	1	2,710	0.04%
2018/10/17	0	0.00	11	22.30	22.35	-11	2,703	-0.41%
2018/10/15	25	22.15	2	22.50	22.00	23	2,695	0.85%
2018/10/12	0.5	22.50	0	0.00	22.45	0.5	2,691	0.02%
2018/10/09	1	25.60	5	26.20	25.45	-4	2,708	-0.15%
2018/10/08	0	0.00	6	25.90	26.15	-6	2,631	-0.23%
2018/10/05	0	0.00	1	26.50	26.50	-1	2,617	-0.04%
2018/10/02	13	28.37	0	0.00	27.95	13	2,632	0.49%
2018/09/14	0	0.00	1	28.20	28.40	-1	2,452	-0.04%
2018/09/13	2	28.08	1	27.95	28.20	1	2,454	0.04%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/11	1	27.80	0	0.00	27.60	1	2,653	0.04%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/06	0	0.00	3	28.30	28.25	-3	2,696	-0.11%
2018/09/05	0	0.00	6	28.68	28.60	-6	2,744	-0.22%
2018/09/04	0	0.00	2	28.65	28.85	-2	2,835	-0.07%
2018/09/03	4	29.36	2	29.15	28.60	2	2,875	0.07%
2018/08/31	19	28.84	0	0.00	29.25	19	2,797	0.68%
2018/08/30	1	28.55	1	28.25	28.60	0	2,678	0.00%
2018/08/24	1	27.10	6	27.05	27.00	-5	3,136	-0.16%
2018/08/23	0	0.00	7	27.05	27.05	-7	3,150	-0.22%
2018/08/13	0	0.00	3	27.95	27.70	-3	3,268	-0.09%
2018/08/10	5	29.05	0	0.00	29.15	5	3,206	0.16%
2018/08/01	10	29.43	0	0.00	29.30	10	3,200	0.31%
2018/07/18	0	0.00	6	28.00	28.25	-6	3,068	-0.20%
2018/07/17	3	27.55	4	27.68	27.90	-1	3,004	-0.03%
2018/07/16	8	27.83	1	27.85	27.70	7	2,983	0.23%
2018/07/04	2	27.50	0	0.00	27.60	2	2,968	0.07%
2018/06/20	1	30.70	0	0.00	29.60	1	2,984	0.03%
2018/06/15	0	0.00	83	30.65	30.65	-83	2,881	-2.88%
2018/06/13	0	0.00	2	30.78	30.50	-2	2,885	-0.07%
2018/06/12	0	0.00	1	31.45	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	3	31.10	31.20	-3	2,812	-0.11%
2018/06/08	5	32.05	5	31.60	31.65	0	2,811	0.00%
2018/06/06	0	0.00	2	31.58	31.40	-2	2,640	-0.08%
2018/06/05	5	31.25	7	31.16	31.20	-2	2,628	-0.08%
2018/06/04	19	32.06	22	31.91	31.65	-3	2,549	-0.12%
2018/06/01	10	29.80	0.8	30.15	30.30	9.2	2,257	0.41%
2018/05/30	2	29.00	21	28.64	28.90	-19	2,151	-0.88%
2018/05/28	1	29.55	4	29.25	29.25	-3	2,168	-0.14%
2018/05/25	1	29.80	9	29.42	29.50	-8	2,242	-0.36%
2018/05/24	8	29.01	0	0.00	29.10	8	2,234	0.36%
2018/05/23	2	28.93	0	0.00	28.85	2	2,352	0.09%
2018/05/22	0	0.00	7	28.77	29.25	-7	2,352	-0.30%
2018/05/18	6	28.30	10	28.25	28.30	-4	2,300	-0.17%
2018/05/11	1	28.10	0	0.00	27.75	1	2,518	0.04%
2018/05/10	0	0.00	3	28.55	28.50	-3	2,502	-0.12%
2018/05/08	0	0.00	0.2	28.15	28.20	-0.2	2,506	-0.01%
2018/05/07	3	28.12	1	27.85	28.00	2	2,537	0.08%
2018/04/26	2	26.10	0	0.00	26.10	2	2,923	0.07%
2018/04/25	2	26.30	2	26.75	26.80	0	2,926	0.00%
2018/04/24	8	26.34	0	0.00	26.25	8	2,944	0.27%
2018/04/17	2	27.75	0	0.00	27.70	2	3,112	0.06%
2018/04/16	0	0.00	6	28.50	28.35	-6	3,219	-0.19%
2018/04/12	7	28.66	0	0.00	28.60	7	3,375	0.21%
2018/04/03	13	28.95	7	29.17	29.00	6	3,846	0.16%
2018/03/31	12	29.60	0	0.00	29.60	12	4,185	0.29%
2018/03/30	2	30.50	10	30.40	29.90	-8	4,279	-0.19%
2018/03/23	8	29.13	0	0.00	29.00	8	4,671	0.17%
2018/03/22	7	30.62	2	31.15	30.30	5	4,828	0.10%
2018/03/20	2	30.15	0	0.00	30.20	2	4,910	0.04%
2018/03/16	13	30.60	0	0.00	30.25	13	5,265	0.25%
2018/03/15	43	30.80	0	0.00	30.80	43	5,355	0.80%
2018/03/09	0	0.00	25	30.02	29.80	-25	5,995	-0.42%
2018/03/07	3	29.70	0	0.00	29.50	3	6,570	0.05%
2018/03/06	0	0.00	10	29.80	29.90	-10	7,139	-0.14%
2018/02/27	11	29.71	0	0.00	29.55	11	9,780	0.11%
2018/02/23	0	0.00	1	30.00	29.70	-1	11,142	-0.01%
2018/02/22	9	27.85	0	0.00	28.15	9	11,083	0.08%
2018/02/21	13	27.75	0	0.00	28.10	13	11,123	0.12%
2018/02/09	2	26.20	2	25.85	26.60	0	11,170	0.00%
2018/02/06	2	28.05	2	27.00	27.00	0	11,193	0.00%
2018/02/02	2	30.50	0	0.00	30.30	2	11,130	0.02%
2018/02/01	0	0.00	5	30.60	30.55	-5	11,193	-0.04%
2018/01/31	0	0.00	2	31.10	30.95	-2	11,212	-0.02%
2018/01/30	2	30.40	0	0.00	30.20	2	11,213	0.02%
2018/01/29	3	31.00	0	0.00	30.90	3	11,289	0.03%
2018/01/26	63	32.07	63	31.81	31.60	0	11,299	0.00%
2018/01/25	0	0.00	2	31.15	31.00	-2	11,107	-0.02%
2018/01/24	0	0.00	7	30.79	30.85	-7	11,031	-0.06%
2018/01/22	1	30.05	1	30.10	30.25	0	11,088	0.00%
2018/01/18	9	30.52	0	0.00	30.30	9	11,552	0.08%
2018/01/16	0	0.00	26	30.95	30.95	-26	11,591	-0.22%
2018/01/15	1	30.90	0	0.00	31.00	1	11,592	0.01%
2018/01/12	5	30.55	9	30.64	30.65	-4	11,600	-0.03%
2018/01/11	2	29.75	1	29.85	29.90	1	11,760	0.01%
2018/01/10	2	30.30	0	0.00	30.20	2	11,766	0.02%
2018/01/09	2	31.00	2	31.50	31.30	0	11,798	0.00%
2018/01/05	1	32.30	0	0.00	32.30	1	11,729	0.01%
2018/01/04	30	32.35	0	0.00	32.20	30	11,692	0.26%
2018/01/03	4	33.54	6	33.50	32.55	-2	11,661	-0.02%
2018/01/02	6	33.08	1	33.25	33.50	5	11,490	0.04%