奇鋐 (3017)-台新-建北券商分點個股進出

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
660
漲跌
▲10
漲幅
+1.54%
成交量
8,465張
產業
上市電腦週邊類股
1338人加入追蹤

立即追蹤
本地時間:13:35(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	31.1	657.87	16	654.81	660.00	15.1	16,711	0.09%
2024/05/21	14	646.64	19.1	643.96	650.00	-5.1	16,800	-0.03%
2024/05/20	26.1	648.57	20.3	651.56	638.00	5.8	16,830	0.03%
2024/05/17	25.1	656.63	27.2	657.35	660.00	-2.2	16,839	-0.01%
2024/05/16	48.4	659.97	70.5	667.50	651.00	-22.1	16,884	-0.13%
2024/05/15	45.2	660.29	24.8	657.81	644.00	20.5	16,784	0.12%
2024/05/14	44.2	631.72	46	628.17	645.00	-1.8	16,719	-0.01%
2024/05/13	42.3	640.75	43	642.28	626.00	-0.7	16,823	0.00%
2024/05/10	13.4	643.63	15	643.47	638.00	-1.6	16,855	-0.01%
2024/05/09	23.2	650.43	10	656.90	654.00	13.2	17,255	0.08%
2024/05/08	52	671.67	14.5	668.48	663.00	37.5	17,262	0.22%
2024/05/07	60.2	665.94	94.2	671.24	674.00	-34	17,568	-0.19%
2024/05/06	108	678.86	107.2	677.75	662.00	0.8	17,471	0.00%	大買/大賣/
2024/05/03	49.2	666.85	38	661.45	662.00	11.2	17,273	0.06%
2024/05/02	41	652.59	37.1	650.47	656.00	3.9	17,248	0.02%
2024/04/30	34	650.32	46.2	653.90	654.00	-12.2	17,183	-0.07%
2024/04/29	76.1	638.61	53.4	630.31	626.00	22.8	17,187	0.13%
2024/04/26	45	652.99	43.5	654.85	642.00	1.5	17,374	0.01%
2024/04/25	64	641.64	58	642.40	620.00	6	17,079	0.04%
2024/04/24	21.1	626.97	25.6	623.16	634.00	-4.5	16,953	-0.03%
2024/04/23	39.3	581.45	34.3	582.30	577.00	5	17,056	0.03%
2024/04/22	39.5	587.93	47	591.79	567.00	-7.5	16,992	-0.04%
2024/04/19	36.1	651.36	24.7	643.21	630.00	11.3	16,950	0.07%
2024/04/18	47.4	662.03	42.1	667.14	680.00	5.3	16,936	0.03%
2024/04/17	17	630.12	13.4	631.32	638.00	3.6	16,835	0.02%
2024/04/16	14.4	603.55	26.1	599.75	606.00	-11.7	16,828	-0.07%
2024/04/15	16.4	627.44	18.1	626.84	616.00	-1.7	16,832	-0.01%
2024/04/12	19.2	615.48	42.9	616.92	628.00	-23.7	16,897	-0.14%
2024/04/11	19	585.74	18.7	576.48	584.00	0.3	16,653	0.00%
2024/04/10	26.1	570.46	19	564.53	555.00	7.1	16,608	0.04%
2024/04/09	30.8	578.02	19.2	578.85	577.00	11.6	16,586	0.07%
2024/04/08	101.1	578.79	33.6	574.36	570.00	67.5	16,528	0.41%	大買/
2024/04/03	48	547.67	35.4	547.75	546.00	12.6	16,589	0.08%
2024/04/02	55.1	546.59	57.1	537.06	533.00	-2	16,497	-0.01%
2024/04/01	33	556.97	75	555.97	554.00	-42	16,476	-0.25%
2024/03/29	35.7	544.78	53.2	548.78	546.00	-17.6	16,382	-0.11%
2024/03/28	50.1	525.21	49	527.35	542.00	1.1	16,272	0.01%
2024/03/27	54.1	538.42	22.1	539.23	534.00	32.1	16,176	0.20%
2024/03/26	42.4	555.66	42.1	555.65	541.00	0.3	16,093	0.00%
2024/03/25	51.2	589.73	31	589.06	583.00	20.2	15,929	0.13%
2024/03/22	41.6	587.51	124	590.76	589.00	-82.4	15,868	-0.52%	大賣/
2024/03/21	79.1	578.74	101	581.70	585.00	-21.9	15,767	-0.14%	大賣/
2024/03/20	68.2	570.82	42	575.69	567.00	26.2	15,677	0.17%
2024/03/19	32.5	598.78	23.4	595.33	569.00	9.1	15,465	0.06%
2024/03/18	49	619.49	31.5	618.91	623.00	17.6	15,226	0.12%
2024/03/15	112.1	577.22	47	584.05	599.00	65.1	15,013	0.43%	大買/
2024/03/14	162	568.05	77	561.92	556.00	85	14,674	0.58%	大買/
2024/03/13	268.9	649.43	374	639.00	617.00	-105.1	14,414	-0.73%	大買/大賣/鉅額交易
2024/03/12	86.2	609.39	51.1	620.03	643.00	35.1	13,964	0.25%
2024/03/11	60	585.32	17	596.47	585.00	43	13,651	0.31%
2024/03/08	137	598.46	45.5	592.36	574.00	91.6	13,426	0.68%	大買/
2024/03/07	42.3	621.77	233.5	638.35	599.00	-191.2	13,269	-1.44%	大賣/鉅額交易
2024/03/06	54.4	606.99	37	611.27	630.00	17.4	12,946	0.13%
2024/03/05	70.3	568.71	42.1	568.01	585.00	28.2	12,713	0.22%
2024/03/04	118.2	557.39	15	557.53	554.00	103.2	12,560	0.82%	大買/鉅額交易
2024/03/01	67.1	539.63	204	537.69	539.00	-136.9	12,472	-1.10%	大賣/鉅額交易
2024/02/29	41	521.85	32.1	522.90	532.00	8.9	12,399	0.07%
2024/02/27	43	506.99	62.3	509.98	508.00	-19.3	12,167	-0.16%
2024/02/26	32	490.94	16	500.66	500.00	16	12,143	0.13%
2024/02/23	44.5	500.01	58	513.34	498.50	-13.5	12,107	-0.11%
2024/02/22	34.3	529.39	27	527.04	520.00	7.3	12,045	0.06%
2024/02/21	9.3	486.09	6	495.25	495.00	3.3	12,019	0.03%
2024/02/20	23.4	477.41	3.1	477.80	483.00	20.3	11,975	0.17%
2024/02/19	36.2	507.78	7	494.21	486.00	29.2	11,954	0.24%
2024/02/16	39	533.69	6	514.66	510.00	33	12,023	0.27%
2024/02/15	4	522.00	27	521.48	534.00	-23	12,017	-0.19%
2024/02/05	15	488.17	27	482.54	485.50	-12	11,947	-0.10%
2024/02/02	89.1	478.60	21.1	476.63	478.00	67.9	11,799	0.58%
2024/02/01	102.2	441.82	68.3	446.71	457.50	33.9	11,601	0.29%	大買/
2024/01/31	24	422.00	22.5	423.00	425.50	1.5	11,272	0.01%
2024/01/30	14	417.79	26.3	417.03	429.50	-12.3	11,110	-0.11%
2024/01/29	13.5	387.85	8	388.00	390.50	5.5	10,854	0.05%
2024/01/26	10	383.70	11	383.23	386.00	-1	10,868	-0.01%
2024/01/25	10	391.55	11.1	390.76	389.50	-1.1	10,898	-0.01%
2024/01/24	12	386.67	19.5	384.00	387.50	-7.5	10,774	-0.07%
2024/01/23	12	383.50	11.1	382.81	386.50	0.9	10,805	0.01%
2024/01/22	26.3	365.83	23.2	369.71	380.50	3	10,603	0.03%
2024/01/19	25	344.12	11	343.95	346.00	14	10,366	0.14%
2024/01/18	13.1	342.17	19	342.87	334.50	-5.9	10,347	-0.06%
2024/01/17	19	348.48	16	349.44	343.50	3	10,285	0.03%
2024/01/16	9	341.11	11	339.86	343.00	-2	10,244	-0.02%
2024/01/15	23.1	342.13	17.8	338.56	334.00	5.3	10,224	0.05%
2024/01/12	19.6	350.64	26.3	350.88	350.00	-6.7	10,164	-0.07%
2024/01/11	17	333.26	28	340.42	346.50	-11	9,909	-0.11%
2024/01/10	5.5	325.86	18.9	322.04	329.00	-13.4	9,844	-0.14%
2024/01/09	7	312.79	15	313.27	315.00	-8	9,708	-0.08%
2024/01/08	26.9	309.33	24.6	306.20	301.50	2.2	9,633	0.02%
2024/01/05	3	320.33	5	321.40	323.50	-2	9,475	-0.02%
2024/01/04	22.5	318.64	22	323.80	319.00	0.5	9,564	0.00%
2024/01/03	20.1	331.96	24	326.69	329.00	-4	9,628	-0.04%
2024/01/02	35.5	333.84	9.6	331.28	329.50	25.8	9,615	0.27%
2023/12/29	15.4	332.55	32	331.80	336.50	-16.6	9,631	-0.17%
2023/12/28	8.3	323.39	5.1	323.04	318.00	3.2	9,477	0.03%
2023/12/27	13.4	325.01	21.4	321.89	324.50	-7.9	9,478	-0.08%
2023/12/26	3	308.00	0	0.00	311.00	3	9,542	0.03%
2023/12/25	0	0.00	7	311.00	309.50	-7	9,822	-0.07%
2023/12/22	1	306.00	4	306.75	307.00	-3	9,954	-0.03%
2023/12/21	4.2	299.82	4	298.00	301.50	0.2	10,189	0.00%
2023/12/20	2	302.25	0	0.00	299.50	2	10,278	0.02%
2023/12/19	2	302.50	2	298.00	302.50	0	10,483	0.00%
2023/12/18	3.2	300.90	4	299.13	299.50	-0.8	10,603	-0.01%
2023/12/15	3.1	301.13	2	306.50	298.00	1.1	10,803	0.01%
2023/12/14	1	306.00	2	309.00	306.00	-1	10,986	-0.01%
2023/12/13	8.1	301.90	3	300.50	300.50	5.1	11,067	0.05%
2023/12/12	1	306.50	2.1	311.31	306.50	-1.1	11,063	-0.01%
2023/12/11	9.1	306.77	23.1	307.90	308.00	-14	11,153	-0.13%
2023/12/08	7	305.00	7	306.57	304.50	0	11,191	0.00%
2023/12/07	20	302.48	4	301.88	301.50	16	11,204	0.14%
2023/12/06	15	295.93	26	297.37	296.50	-11	11,269	-0.10%
2023/12/05	9.2	282.84	4	283.25	286.00	5.2	11,267	0.05%
2023/12/04	29.3	295.58	37	294.69	290.50	-7.7	11,225	-0.07%
2023/12/01	23	302.48	20	302.60	302.50	3	11,216	0.03%
2023/11/30	8.2	299.62	8	301.63	308.00	0.2	11,223	0.00%
2023/11/29	6	305.83	5	302.40	301.00	1	11,179	0.01%
2023/11/28	3.1	299.11	6	300.50	300.50	-2.9	11,199	-0.03%
2023/11/27	31.3	309.11	10	304.30	298.00	21.3	11,295	0.19%
2023/11/24	6.1	322.08	15.1	322.52	322.50	-9.1	11,225	-0.08%
2023/11/22	1.2	324.38	4	326.63	327.00	-2.8	11,240	-0.02%
2023/11/21	23	333.35	24	330.33	327.00	-1	11,394	-0.01%
2023/11/20	15	326.27	19.5	322.34	329.50	-4.5	11,601	-0.04%
2023/11/17	16	316.34	28.1	316.77	318.00	-12.1	11,533	-0.10%
2023/11/16	9.3	313.35	15.3	315.75	316.00	-6	11,591	-0.05%
2023/11/15	19.2	324.65	9.3	327.35	313.50	9.9	11,587	0.09%
2023/11/14	11.1	326.46	12	326.21	325.00	-0.9	11,556	-0.01%
2023/11/13	9	315.78	5.2	318.27	318.50	3.9	11,586	0.03%
2023/11/10	8.3	317.26	4	315.00	314.50	4.3	11,647	0.04%
2023/11/09	9	316.17	4	318.38	316.50	5	11,745	0.04%
2023/11/08	27	317.72	28	315.36	313.00	-1	11,836	-0.01%
2023/11/07	5.3	310.33	3	311.33	311.00	2.3	11,949	0.02%
2023/11/06	6.2	311.32	13	308.65	315.00	-6.8	12,182	-0.06%
2023/11/03	8	298.44	3	301.13	297.00	5	12,505	0.04%
2023/11/02	4	295.63	7	298.36	299.50	-3	12,747	-0.02%
2023/11/01	3	283.50	118	283.04	285.50	-115	13,055	-0.88%	大賣/鉅額交易
2023/10/31	7	291.15	3.4	290.85	283.50	3.7	13,293	0.03%
2023/10/30	15	303.10	17	300.15	298.50	-2	13,521	-0.01%
2023/10/27	10	300.89	8	301.81	296.50	2	13,680	0.01%
2023/10/26	25	308.94	9	311.44	301.50	16	13,925	0.11%
2023/10/25	29	314.33	128	316.55	313.00	-99	14,064	-0.70%	大賣/
2023/10/24	14	305.18	7.2	311.01	318.00	6.8	14,224	0.05%
2023/10/23	16	303.22	16	301.75	297.00	0	14,195	0.00%
2023/10/20	226.5	305.71	14.1	302.71	308.50	212.4	14,432	1.47%	大買/鉅額交易
2023/10/19	8	296.75	6	293.58	299.00	2	14,621	0.01%
2023/10/18	9.2	300.76	25	300.74	294.00	-15.8	14,918	-0.11%
2023/10/17	6.1	321.32	4	325.75	319.50	2.1	15,011	0.01%
2023/10/16	10.1	329.08	17	330.08	325.50	-6.9	15,049	-0.05%
2023/10/13	5	340.40	11.4	338.93	337.00	-6.4	15,194	-0.04%
2023/10/12	16.3	344.26	21	344.40	342.00	-4.7	15,286	-0.03%
2023/10/11	9	355.28	29	350.71	336.50	-20	15,413	-0.13%
2023/10/06	20	349.33	10.1	348.05	348.50	9.9	15,690	0.06%
2023/10/05	13	346.31	10.2	348.29	344.00	2.8	15,923	0.02%
2023/10/04	10.1	335.52	6	337.42	345.00	4.1	15,976	0.03%
2023/10/03	11.1	344.63	80.1	344.97	340.00	-69	15,965	-0.43%
2023/10/02	74.1	347.13	46	346.99	342.50	28.1	16,091	0.17%
2023/09/28	49.1	334.15	21.1	333.12	341.00	27.9	16,017	0.17%
2023/09/27	63	313.60	51	314.04	321.00	12	15,898	0.08%
2023/09/26	64	311.92	48	315.40	313.50	16	15,995	0.10%
2023/09/25	5.1	298.91	7.2	299.39	297.00	-2.1	16,091	-0.01%
2023/09/22	15	290.40	18	290.11	297.50	-3	16,369	-0.02%
2023/09/21	4	276.84	4	274.88	280.00	0	16,169	0.00%
2023/09/20	17	281.29	18	283.58	281.00	-1	16,119	-0.01%
2023/09/19	13.1	281.85	13.1	283.62	278.00	-0.1	16,033	0.00%
2023/09/18	11.1	298.95	5.1	295.20	293.50	6.1	15,942	0.04%
2023/09/15	0	0.00	6	317.42	320.00	-6	15,953	-0.04%
2023/09/14	8	316.63	112	318.08	318.00	-104	16,122	-0.65%	大賣/鉅額交易
2023/09/13	4	302.38	3	301.33	304.00	1	16,333	0.01%
2023/09/12	18	309.81	35	307.07	306.00	-17	16,622	-0.10%
2023/09/11	18.1	321.09	27	327.26	311.50	-8.9	16,910	-0.05%
2023/09/08	48	344.56	46.3	346.17	337.00	1.7	16,934	0.01%
2023/09/07	14	338.89	15	339.70	342.00	-1	17,183	-0.01%
2023/09/06	7.3	342.08	14	342.25	343.50	-6.7	17,207	-0.04%
2023/09/05	3.1	329.60	1	329.97	330.50	2.1	17,309	0.01%
2023/09/04	9	328.72	5	327.80	328.50	4	17,401	0.02%
2023/09/01	25	335.99	4	328.13	329.00	21	17,523	0.12%
2023/08/31	9	332.78	19	327.47	334.50	-10	17,651	-0.06%
2023/08/30	65	346.63	11	343.55	335.50	54	17,734	0.30%
2023/08/29	75.2	347.76	19	335.40	335.00	56.2	17,933	0.31%
2023/08/28	8.1	345.71	13	345.00	338.50	-4.9	18,015	-0.03%
2023/08/25	76	360.47	60.1	355.53	354.00	15.9	18,063	0.09%
2023/08/24	23.1	381.03	26	381.94	387.00	-2.9	17,950	-0.02%
2023/08/23	2	362.25	4	360.38	356.00	-2	17,909	-0.01%
2023/08/22	6	359.92	18	361.69	350.50	-12	18,218	-0.07%
2023/08/21	37	356.32	21	353.17	353.50	16	18,518	0.09%
2023/08/18	10	357.85	27	362.37	352.00	-17	18,472	-0.09%
2023/08/17	13	357.85	24.1	357.27	363.00	-11.1	18,342	-0.06%
2023/08/16	6	345.50	5	345.00	350.00	1	18,270	0.01%
2023/08/15	38	339.29	16	341.78	343.50	22	18,323	0.12%
2023/08/14	28	320.93	24	317.27	319.00	4	18,425	0.02%
2023/08/11	46	317.03	54.1	317.86	321.00	-8.1	18,409	-0.04%
2023/08/10	28.1	325.94	124.2	317.74	314.50	-96.1	18,368	-0.52%	大賣/
2023/08/09	138.2	361.73	115	362.22	349.00	23.2	18,241	0.13%	大買/大賣/
2023/08/08	107	354.85	73.2	356.57	358.00	33.9	17,976	0.19%	大買/
2023/08/07	116.1	347.87	110	349.13	349.50	6.1	17,883	0.03%	大買/大賣/
2023/08/04	136	327.25	106	327.17	338.00	30	17,657	0.17%	大買/大賣/
2023/08/02	100.1	325.62	77	314.88	315.50	23.1	17,537	0.13%
2023/08/01	16	325.00	22	325.17	328.00	-6	17,424	-0.03%
2023/07/31	22	351.87	121	355.49	322.00	-99	17,773	-0.56%	大賣/
2023/07/28	124	345.02	22	344.89	352.00	102	17,986	0.57%	大買/鉅額交易
2023/07/27	27	354.54	40.1	352.86	340.00	-13.1	17,903	-0.07%
2023/07/26	26.1	344.58	26	346.75	343.50	0.1	17,910	0.00%
2023/07/25	38	356.01	37.1	353.52	340.50	0.9	17,963	0.00%
2023/07/24	60	347.79	38	347.99	344.00	22	17,926	0.12%
2023/07/21	22	320.84	27.1	322.74	339.00	-5.1	17,679	-0.03%
2023/07/20	35.1	307.77	44.4	306.48	308.50	-9.3	17,321	-0.05%
2023/07/19	5	290.20	8	292.50	291.50	-3	17,096	-0.02%
2023/07/18	9.1	291.42	30	289.95	293.00	-20.9	17,121	-0.12%
2023/07/17	32	286.01	28	284.64	285.00	4	17,009	0.02%
2023/07/14	6	288.61	11.3	292.50	293.50	-5.3	16,859	-0.03%
2023/07/13	27.3	301.86	37.4	300.09	288.00	-10.1	16,774	-0.06%
2023/07/12	23.3	291.96	119.1	286.94	287.50	-95.9	16,420	-0.58%	大賣/
2023/07/11	62.2	281.23	17	283.18	283.50	45.2	16,252	0.28%
2023/07/10	61	276.58	14	274.93	273.00	47	16,127	0.29%
2023/07/07	47	274.66	192	275.26	270.00	-145	16,187	-0.90%	大賣/鉅額交易
2023/07/06	16.1	278.15	14.2	273.35	273.50	1.9	16,032	0.01%
2023/07/05	15.2	283.30	11	283.86	280.50	4.2	15,958	0.03%
2023/07/04	100.1	292.53	37.1	292.59	292.00	63	15,805	0.40%
2023/07/03	60	287.38	67	290.31	293.00	-7	15,627	-0.04%
2023/06/30	50.3	253.84	59	257.82	271.00	-8.8	15,257	-0.06%
2023/06/29	34	244.37	31	246.58	246.50	3	14,969	0.02%
2023/06/28	41	242.05	43	243.62	241.50	-2	15,263	-0.01%
2023/06/27	5.2	239.24	4.1	239.59	235.00	1.1	15,506	0.01%
2023/06/26	36	247.65	39.1	248.75	250.00	-3.1	15,806	-0.02%
2023/06/21	28	252.38	5	251.90	249.50	23	15,760	0.15%
2023/06/20	52.1	252.82	50	252.74	252.00	2.1	16,021	0.01%
2023/06/19	170	252.31	66	254.67	254.50	104	16,419	0.63%	大買/鉅額交易
2023/06/16	20	240.03	20.1	242.26	247.00	-0.1	16,302	0.00%
2023/06/15	26	232.63	22	235.41	237.00	4	16,089	0.02%
2023/06/14	6.1	220.76	4.2	222.19	224.00	1.9	15,750	0.01%
2023/06/13	14.2	218.46	25.3	217.68	219.50	-11.1	15,654	-0.07%
2023/06/12	2.2	208.36	45.3	205.42	205.50	-43.1	15,370	-0.28%
2023/06/09	14	209.86	7	210.07	209.50	7	15,293	0.05%
2023/06/08	1.4	200.64	4	200.88	200.50	-2.6	15,073	-0.02%
2023/06/07	9.2	207.68	26	206.54	208.00	-16.8	14,973	-0.11%
2023/06/06	9	203.22	69	202.59	203.50	-60	14,812	-0.41%
2023/06/05	26	198.52	37	199.03	200.00	-11	14,614	-0.08%
2023/06/02	40	205.84	108	204.26	202.00	-68	14,364	-0.47%	大賣/
2023/06/01	134.1	201.92	25	203.76	207.00	109.1	14,049	0.78%	大買/鉅額交易
2023/05/31	66	200.53	6.6	197.92	197.50	59.4	13,851	0.43%
2023/05/30	30	201.08	30	203.88	201.50	0	13,707	0.00%
2023/05/29	47.5	208.55	128	210.93	206.00	-80.5	13,717	-0.59%	大賣/
2023/05/26	140	205.63	131.4	201.41	208.00	8.6	13,795	0.06%	大買/大賣/
2023/05/25	173	199.15	279	195.29	197.50	-106	13,401	-0.79%	大買/大賣/鉅額交易
2023/05/24	3	184.33	1	184.50	187.00	2	12,993	0.02%
2023/05/23	37	182.73	2	182.00	182.50	35	12,930	0.27%
2023/05/22	102	183.98	10	181.30	182.50	92	12,861	0.72%	大買/
2023/05/19	104	184.53	26	184.77	184.00	78	12,758	0.61%	大買/
2023/05/18	39.2	183.30	146	181.49	186.00	-106.8	12,576	-0.85%	大賣/鉅額交易
2023/05/17	30	177.73	21.5	178.09	178.00	8.5	12,319	0.07%
2023/05/16	61	176.44	58	174.01	175.50	3	12,170	0.02%
2023/05/15	3	170.50	15	170.73	171.00	-12	11,977	-0.10%
2023/05/12	111	174.73	11	174.36	177.50	100	11,896	0.84%	大買/
2023/05/11	33	176.47	86.1	180.63	174.50	-53.1	11,760	-0.45%
2023/05/10	55	179.40	22.2	177.85	178.50	32.8	11,609	0.28%
2023/05/09	30	181.62	16	182.53	183.00	14	11,432	0.12%
2023/05/08	32	182.36	126	180.54	181.50	-94	11,312	-0.83%	大賣/
2023/05/05	171	178.82	73.4	178.36	181.00	97.6	11,073	0.88%	大買/
2023/05/04	65	172.50	68	173.90	175.50	-3	10,617	-0.03%
2023/05/03	17	164.71	31	164.81	163.00	-14	10,134	-0.14%
2023/05/02	11	163.27	16.1	163.45	166.00	-5.1	10,026	-0.05%
2023/04/28	20	154.20	20	155.98	157.50	0	9,717	0.00%
2023/04/27	42.2	149.01	21.1	151.96	153.50	21.1	9,459	0.22%
2023/04/26	8	140.00	5	145.20	146.00	3	9,136	0.03%
2023/04/25	4	141.51	6.2	139.84	141.50	-2.2	9,007	-0.02%
2023/04/24	19.1	145.23	5	144.00	144.00	14.1	8,916	0.16%
2023/04/21	23.9	146.71	23.5	146.49	143.00	0.4	8,814	0.00%
2023/04/20	7	148.36	55.2	148.59	147.50	-48.2	8,651	-0.56%
2023/04/18	13	154.12	17	154.06	152.50	-4	8,516	-0.05%
2023/04/17	12.5	156.76	18	155.22	156.00	-5.5	8,347	-0.07%
2023/04/14	8	153.50	5	153.40	153.00	3	8,208	0.04%
2023/04/13	5	150.60	6	149.58	149.50	-1	8,043	-0.01%
2023/04/12	11	154.68	8	154.00	154.50	3	7,957	0.04%
2023/04/11	11	149.50	7	149.07	149.50	4	7,732	0.05%
2023/04/10	16.7	148.36	16	148.78	148.50	0.7	7,604	0.01%
2023/04/07	3	142.83	4	144.75	144.50	-1	7,470	-0.01%
2023/04/06	20	142.35	17	141.94	142.00	3	7,388	0.04%
2023/03/31	4	140.38	0	0.00	141.00	4	7,282	0.05%
2023/03/30	13	142.50	9	142.78	142.00	4	7,269	0.06%
2023/03/29	49	143.22	42	143.35	142.50	7	7,205	0.10%
2023/03/28	38	142.21	39	142.60	142.00	-1	6,912	-0.01%
2023/03/27	49.1	148.20	45	148.76	148.50	4.1	6,662	0.06%
2023/03/24	3	139.50	4	140.88	142.50	-1	6,298	-0.02%
2023/03/23	24	139.06	29	139.34	138.50	-5	6,175	-0.08%
2023/03/22	81.1	132.37	88	132.59	136.50	-6.9	5,757	-0.12%
2023/03/21	11	123.77	41	124.52	126.50	-30	5,149	-0.58%
2023/03/20	43	120.36	31	121.68	119.00	12	4,971	0.24%
2023/03/17	2	116.00	2	115.50	115.50	0	4,812	0.00%
2023/03/16	4	115.88	4	115.00	115.00	0	4,838	0.00%
2023/03/15	4	113.63	3	115.33	114.50	1	5,047	0.02%
2023/03/14	1	113.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	2	111.50	112.50	-2	5,747	-0.03%
2023/03/10	0	0.00	2	114.25	113.50	-2	5,772	-0.03%
2023/03/09	2	119.00	1	117.50	117.50	1	5,772	0.02%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/07	0	0.00	3	118.00	118.00	-3	5,778	-0.05%
2023/03/06	2	119.50	0	0.00	119.50	2	5,804	0.03%
2023/03/03	0	0.00	1	120.00	118.50	-1	5,809	-0.02%
2023/03/01	5	118.90	4	118.63	119.00	1	6,022	0.02%
2023/02/24	45	122.41	26	121.48	120.50	19	6,042	0.31%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/21	1	114.00	1	114.00	115.00	0	5,652	0.00%
2023/02/17	0	0.00	1	115.00	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	3	115.33	117.50	-3	5,924	-0.05%
2023/02/14	1	117.50	1	118.00	115.50	0	5,955	0.00%
2023/02/10	1	114.50	4	116.38	115.50	-3	5,934	-0.05%
2023/02/09	15	116.47	15	116.20	116.00	0	5,894	0.00%
2023/02/08	4	114.88	4	113.88	115.00	0	5,839	0.00%
2023/02/07	0	0.00	0.1	111.00	110.50	-0.1	5,763	0.00%
2023/02/06	2	110.50	2.2	109.59	111.50	-0.2	5,778	0.00%
2023/02/03	2	112.00	1	112.50	112.00	1	5,698	0.02%
2023/02/02	6	109.75	4	108.75	112.00	2	5,683	0.04%
2023/01/31	2	107.25	0	0.00	106.00	2	5,633	0.04%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	0	0.00	2	107.25	107.50	-2	5,740	-0.03%
2023/01/12	1	109.00	0.4	110.00	109.50	0.6	5,908	0.01%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/09	1	109.00	3	109.00	110.50	-2	6,199	-0.03%
2023/01/06	2	106.75	1	107.50	107.50	1	6,241	0.02%
2023/01/05	1	109.00	2	109.00	108.50	-1	6,307	-0.02%
2023/01/04	2	112.25	1	112.50	112.00	1	6,428	0.02%
2023/01/03	0	0.00	2	112.00	112.50	-2	6,547	-0.03%
2022/12/28	0	0.00	1	108.50	108.50	-1	7,231	-0.01%
2022/12/26	0	0.00	20	109.75	111.50	-20	7,356	-0.27%
2022/12/23	0	0.00	2	112.00	111.00	-2	7,421	-0.03%
2022/12/22	13	110.65	4	112.50	113.00	9	7,479	0.12%
2022/12/21	12	110.92	11	109.09	109.00	1	7,492	0.01%
2022/12/20	1	110.50	1	111.50	111.50	0	7,465	0.00%
2022/12/19	1	113.00	5	111.70	112.00	-4	7,423	-0.05%
2022/12/16	0	0.00	6	115.42	115.00	-6	7,354	-0.08%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/13	0	0.00	5	115.20	114.00	-5	7,378	-0.07%
2022/12/12	7	114.43	2	115.25	114.50	5	7,364	0.07%
2022/12/09	1	115.50	0	0.00	115.50	1	7,331	0.01%
2022/12/08	3	112.17	1	112.50	113.50	2	7,301	0.03%
2022/12/07	12	118.83	21	119.62	112.50	-9	7,291	-0.12%
2022/12/06	10	126.95	2	127.25	124.00	8	7,067	0.11%
2022/12/05	3	123.50	9	124.39	127.00	-6	6,830	-0.09%
2022/12/02	12	115.46	1	117.00	115.50	11	6,412	0.17%
2022/12/01	5	114.70	10	114.50	114.50	-5	6,418	-0.08%
2022/11/30	8	112.13	4	113.25	113.00	4	6,380	0.06%
2022/11/29	1	112.00	2	111.25	112.00	-1	6,350	-0.02%
2022/11/28	9	109.89	6	110.17	111.50	3	6,341	0.05%
2022/11/25	3	110.83	14	110.71	109.00	-11	6,329	-0.17%
2022/11/24	9	110.50	1	109.50	111.00	8	6,331	0.13%
2022/11/23	5	109.10	11	109.27	110.00	-6	6,288	-0.10%
2022/11/22	8	107.06	9	107.17	106.00	-1	6,203	-0.02%
2022/11/21	1	103.00	3	103.83	104.00	-2	6,102	-0.03%
2022/11/18	7	103.57	2	104.50	102.00	5	6,164	0.08%
2022/11/17	10	102.80	1	103.00	103.00	9	6,154	0.15%
2022/11/16	2	102.50	0	0.00	102.00	2	6,146	0.03%
2022/11/15	7	101.50	11	100.68	102.00	-4	6,109	-0.07%
2022/11/14	25	104.90	29	108.74	104.50	-4	6,180	-0.06%
2022/11/11	21	108.57	3	111.17	110.00	18	6,032	0.30%
2022/11/10	2	106.00	15	105.83	106.00	-13	5,932	-0.22%
2022/11/09	22	109.70	41.2	108.24	108.00	-19.2	6,009	-0.32%
2022/11/08	3	109.00	3	106.00	106.00	0	6,054	0.00%
2022/11/07	6	107.33	5	107.30	107.50	1	6,090	0.02%
2022/11/04	1	105.50	0.6	105.00	106.00	0.4	6,176	0.01%
2022/11/03	3	105.50	11	106.05	106.50	-8	6,505	-0.12%
2022/11/01	1	103.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	3	103.00	3	102.00	102.00	0	7,005	0.00%
2022/10/28	3	101.33	7	100.94	101.00	-4	7,098	-0.06%
2022/10/27	5	97.46	4	97.90	99.90	1	7,025	0.01%
2022/10/24	0	0.00	2	98.20	96.30	-2	7,034	-0.03%
2022/10/21	10	96.97	4	96.23	95.40	6	7,232	0.08%
2022/10/20	5	99.50	1	98.40	98.80	4	7,298	0.05%
2022/10/19	2	101.75	2	103.50	100.50	0	7,443	0.00%
2022/10/18	9	102.33	5	102.20	101.50	4	7,728	0.05%
2022/10/17	4	99.80	1	99.50	101.50	3	7,676	0.04%
2022/10/14	1	106.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	2	104.75	0	0.00	103.50	2	7,679	0.03%
2022/10/12	11	105.27	8	107.13	107.00	3	7,677	0.04%
2022/10/11	5	104.60	3	106.50	104.00	2	7,667	0.03%
2022/10/07	7	111.71	5	113.90	110.50	2	7,651	0.03%
2022/10/06	5	115.20	5	115.40	116.00	0	7,630	0.00%
2022/10/05	8.8	120.27	11	120.32	119.50	-2.2	7,570	-0.03%
2022/10/04	10	112.95	15.1	111.34	114.00	-5.1	7,428	-0.07%
2022/10/03	11	108.45	1	107.00	108.00	10	7,618	0.13%
2022/09/28	3	114.33	6	110.50	109.00	-3	7,978	-0.04%
2022/09/27	0	0.00	1	115.00	116.00	-1	7,948	-0.01%
2022/09/26	1.1	113.82	1	112.50	111.00	0.1	8,022	0.00%
2022/09/23	0	0.00	2	116.25	115.50	-2	8,156	-0.02%
2022/09/22	1	114.50	5	114.80	115.00	-4	8,172	-0.05%
2022/09/21	21	117.24	22	116.91	116.00	-1	8,174	-0.01%
2022/09/20	5	115.70	5	116.10	117.00	0	8,159	0.00%
2022/09/19	22	113.02	22	113.05	113.50	0	8,142	0.00%
2022/09/16	8	114.38	9	113.56	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	111.00	2	111.00	113.50	-1	8,289	-0.01%
2022/09/13	8	113.63	1	112.00	113.00	7	8,435	0.08%
2022/09/12	2	111.00	10	112.80	112.00	-8	8,485	-0.09%
2022/09/08	3	106.00	4	107.00	107.50	-1	8,486	-0.01%
2022/09/07	1	106.50	1	102.50	105.50	0	8,494	0.00%
2022/09/06	2	101.75	0	0.00	102.00	2	8,492	0.02%
2022/09/05	0	0.00	6	103.08	103.50	-6	8,586	-0.07%
2022/09/02	2	106.00	0	0.00	105.50	2	8,634	0.02%
2022/09/01	5	106.40	2	105.50	105.50	3	8,692	0.03%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	2	107.50	6	107.17	108.00	-4	8,954	-0.04%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/19	2	116.00	0	0.00	117.00	2	9,415	0.02%
2022/08/18	8	119.81	13	118.92	119.50	-5	9,735	-0.05%
2022/08/17	12	119.25	12	118.08	119.00	0	10,238	0.00%
2022/08/16	19	119.45	26	119.12	119.00	-7	10,639	-0.07%
2022/08/15	21	119.29	23	119.61	119.50	-2	10,651	-0.02%
2022/08/12	1	116.50	11	115.59	117.50	-10	10,695	-0.09%
2022/08/11	37	113.30	42	113.71	114.50	-5	10,707	-0.05%
2022/08/10	46	113.28	40	114.91	112.50	6	10,693	0.06%
2022/08/09	8	118.81	6	119.92	119.00	2	10,339	0.02%
2022/08/08	7	118.21	13	118.00	118.00	-6	10,169	-0.06%
2022/08/05	8	112.00	13	111.12	112.50	-5	10,008	-0.05%
2022/08/04	2	113.25	3	112.50	113.00	-1	9,857	-0.01%
2022/08/03	9	114.50	2.2	114.53	115.00	6.9	9,804	0.07%
2022/08/01	5	116.10	15	116.17	115.50	-10	9,904	-0.10%
2022/07/29	4	118.50	4	117.00	118.00	0	9,828	0.00%
2022/07/28	2	118.00	4	115.50	117.00	-2	9,825	-0.02%
2022/07/27	9	114.72	12	114.88	116.00	-3	9,627	-0.03%
2022/07/26	18	113.64	17	112.38	114.00	1	9,545	0.01%
2022/07/25	7	111.29	8	111.38	112.50	-1	9,366	-0.01%
2022/07/22	0	0.00	1	104.50	104.50	-1	9,081	-0.01%
2022/07/19	0	0.00	1	104.50	105.00	-1	9,191	-0.01%
2022/07/18	0	0.00	3	103.50	104.00	-3	9,222	-0.03%
2022/07/15	3	100.50	2	101.00	101.00	1	9,329	0.01%
2022/07/14	7	100.36	8	100.16	101.00	-1	9,371	-0.01%
2022/07/12	2	95.30	2	96.00	96.00	0	9,385	0.00%
2022/07/11	11	97.87	10	97.65	98.40	1	9,361	0.01%
2022/07/08	1	96.10	2	94.10	96.10	-1	9,174	-0.01%
2022/07/07	8	83.05	25.1	82.83	87.40	-17.1	9,072	-0.19%
2022/07/06	1.1	83.54	5	83.06	82.60	-4	8,964	-0.04%
2022/07/05	1	85.00	5	86.50	87.20	-4	9,052	-0.04%
2022/07/04	10	86.09	13	85.90	85.30	-3	9,143	-0.03%
2022/07/01	1	92.90	24	88.20	86.90	-23	9,169	-0.25%
2022/06/30	4	93.80	7	94.33	93.10	-3	9,079	-0.03%
2022/06/29	5	96.86	0	0.00	97.10	5	9,182	0.05%
2022/06/28	16	98.79	12	99.25	98.60	4	9,461	0.04%
2022/06/27	0	0.00	5	98.40	99.90	-5	10,427	-0.05%
2022/06/24	3	95.40	5	95.04	95.40	-2	10,640	-0.02%
2022/06/23	3	93.57	8	93.63	93.90	-5	10,989	-0.05%
2022/06/22	7	96.57	3	92.90	92.60	4	11,371	0.04%
2022/06/21	27	97.99	28	97.49	98.10	-1	11,436	-0.01%
2022/06/20	4	100.13	7	100.01	98.00	-3	11,817	-0.03%
2022/06/17	6	103.08	5	103.90	103.00	1	12,397	0.01%
2022/06/16	14	106.36	15	104.77	103.50	-1	12,956	-0.01%
2022/06/15	2	107.75	2	107.50	106.00	0	13,337	0.00%
2022/06/14	13	106.81	11	107.05	108.00	2	13,563	0.01%
2022/06/13	3	103.00	6	103.25	106.00	-3	13,810	-0.02%
2022/06/10	1	105.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	106.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	3	107.33	3	107.83	107.50	0	14,810	0.00%
2022/06/07	29	107.10	4	107.00	108.00	25	15,523	0.16%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	2	112.50	5	113.00	112.00	-3	16,055	-0.02%
2022/06/01	14.2	113.25	13	113.96	112.50	1.2	16,225	0.01%
2022/05/31	8	112.44	3	112.00	113.00	5	16,439	0.03%
2022/05/30	2	114.25	5	114.60	114.50	-3	16,554	-0.02%
2022/05/27	21	115.60	24	114.98	113.50	-3	16,680	-0.02%
2022/05/26	37	118.36	45	117.73	117.00	-8	16,551	-0.05%
2022/05/25	29	117.14	30	115.02	118.00	-1	16,330	-0.01%
2022/05/24	80	114.03	82	112.54	109.00	-2	16,110	-0.01%
2022/05/23	3	111.50	4	110.25	112.00	-1	16,307	-0.01%
2022/05/20	7	111.14	12	111.29	109.50	-5	16,605	-0.03%
2022/05/19	8	109.50	10	107.75	111.00	-2	16,725	-0.01%
2022/05/18	10	108.60	8	109.00	109.00	2	17,036	0.01%
2022/05/17	1	106.00	3	105.17	105.00	-2	17,376	-0.01%
2022/05/16	3	105.83	3	104.33	104.50	0	17,465	0.00%
2022/05/13	8	105.25	0	0.00	105.00	8	17,601	0.05%
2022/05/12	13	102.23	2	103.00	102.00	11	17,747	0.06%
2022/05/11	6	106.00	22.1	103.85	103.50	-16.1	18,072	-0.09%
2022/05/10	10	106.50	12.3	104.20	105.50	-2.3	18,149	-0.01%
2022/05/09	13	101.50	3	102.17	101.00	10	18,376	0.05%
2022/05/06	16	105.53	8	105.06	105.50	8	18,654	0.04%
2022/05/05	3	108.00	2	109.25	108.00	1	18,938	0.01%
2022/05/04	19	105.16	30	105.08	105.00	-11	19,012	-0.06%
2022/05/03	19	107.03	21	107.83	106.00	-2	19,277	-0.01%
2022/04/29	3	104.83	8	105.69	104.50	-5	19,729	-0.03%
2022/04/28	16	102.63	5	102.70	103.50	11	20,507	0.05%
2022/04/27	41	102.96	28	101.91	104.00	13	21,072	0.06%
2022/04/26	15	105.87	17	103.97	103.00	-2	21,428	-0.01%
2022/04/25	13	104.65	4	105.00	105.00	9	21,669	0.04%
2022/04/22	16.1	109.03	9	109.06	107.00	7.1	21,647	0.03%
2022/04/21	5	111.40	16	111.72	113.50	-11	21,616	-0.05%
2022/04/20	5	107.80	5	108.30	107.50	0	21,379	0.00%
2022/04/19	52	109.04	58	106.95	106.00	-6	21,257	-0.03%
2022/04/18	6	104.67	11	105.14	103.50	-5	20,999	-0.02%
2022/04/15	30.1	105.92	61	107.07	104.50	-31	20,972	-0.15%
2022/04/14	2.1	107.50	2	108.25	108.00	0.1	20,931	0.00%
2022/04/13	0	0.00	1	105.50	105.50	-1	20,946	0.00%
2022/04/12	4.1	109.30	7	107.79	105.50	-2.9	20,977	-0.01%
2022/04/11	9.1	106.94	4	107.63	106.50	5.1	20,947	0.02%
2022/04/08	96	111.18	6	113.58	112.00	90	20,789	0.43%
2022/04/07	26.3	113.56	37	113.92	111.00	-10.7	20,651	-0.05%
2022/04/06	7	113.00	56	113.45	113.00	-49	20,526	-0.24%
2022/04/01	19	114.18	21	114.55	114.50	-2	20,440	-0.01%
2022/03/31	21	117.52	28	117.55	116.50	-7	20,269	-0.03%
2022/03/30	112	121.63	106.5	123.54	117.00	5.5	19,995	0.03%	大買/大賣/
2022/03/29	22	117.91	22	118.77	116.50	0	19,004	0.00%
2022/03/28	22.5	118.26	24	116.21	119.00	-1.5	18,706	-0.01%
2022/03/25	19	113.42	27	114.43	117.00	-8	18,350	-0.04%
2022/03/24	138	112.26	81.1	113.98	111.50	56.9	17,934	0.32%	大買/
2022/03/23	39	116.58	40	117.89	115.00	-1	17,788	-0.01%
2022/03/22	79	116.48	130.1	116.59	118.00	-51.1	17,269	-0.30%	大賣/
2022/03/21	71.1	111.76	110	112.41	112.50	-38.9	16,587	-0.23%	大賣/
2022/03/18	11	109.09	19	107.87	110.00	-8	15,987	-0.05%
2022/03/17	18	106.17	5	106.50	106.50	13	15,551	0.08%
2022/03/16	16	106.94	19	105.79	106.00	-3	15,400	-0.02%
2022/03/15	43.1	110.53	74	107.42	106.00	-30.9	15,788	-0.20%
2022/03/14	45	118.71	38	120.43	117.00	7	15,461	0.05%
2022/03/11	39	122.44	26	121.48	122.50	13	15,218	0.09%
2022/03/10	126	120.81	105	119.74	119.50	21	14,819	0.14%	大買/大賣/
2022/03/09	21	109.90	31	113.29	116.00	-10	14,134	-0.07%
2022/03/08	21	108.31	33	108.70	105.50	-12	13,742	-0.09%
2022/03/07	41	108.00	34	106.74	105.50	7	13,508	0.05%
2022/03/04	29	113.78	19	113.74	113.00	10	13,440	0.07%
2022/03/03	25	108.72	27	111.85	112.00	-2	13,288	-0.02%
2022/03/02	54	110.85	76	108.27	108.50	-22	13,178	-0.17%
2022/03/01	33	111.15	33	110.65	111.00	0	13,077	0.00%
2022/02/25	61	112.95	41	112.37	110.00	20	13,177	0.15%
2022/02/24	59	113.08	61	113.07	113.00	-2	13,279	-0.02%
2022/02/23	38	114.53	36	114.78	114.50	2	13,465	0.01%
2022/02/22	135	111.32	132	110.61	110.00	3	13,330	0.02%	大買/大賣/
2022/02/21	61	111.49	61	109.89	110.00	0	13,121	0.00%
2022/02/18	39	111.50	51	111.41	114.00	-12	12,934	-0.09%
2022/02/17	39	109.14	29	112.41	112.50	10	12,625	0.08%
2022/02/16	32	104.36	38	103.28	103.00	-6	12,365	-0.05%
2022/02/15	52	105.00	51	103.86	103.00	1	12,811	0.01%
2022/02/14	29	105.34	36	105.60	105.50	-7	13,044	-0.05%
2022/02/11	78	106.88	71	106.26	106.00	7	13,289	0.05%
2022/02/10	61	104.52	53	104.52	104.00	8	13,683	0.06%
2022/02/09	57	103.77	56	103.89	106.00	1	13,551	0.01%
2022/02/08	50	97.90	54	98.06	101.50	-4	13,291	-0.03%
2022/02/07	43	92.90	30	94.77	95.40	13	12,990	0.10%
2022/01/26	38	91.87	41	92.14	92.80	-3	12,748	-0.02%
2022/01/25	55	94.56	54	93.07	92.30	1	12,853	0.01%
2022/01/24	83	97.34	87	96.56	95.00	-4	12,721	-0.03%
2022/01/21	85	99.05	78	99.52	99.20	7	12,384	0.06%
2022/01/20	61	96.27	59	97.59	98.00	2	11,863	0.02%
2022/01/19	87	94.68	118	94.88	95.70	-31	11,540	-0.27%	大賣/
2022/01/18	48	91.21	51	90.54	91.20	-3	11,474	-0.03%
2022/01/17	18	86.59	13	88.93	89.20	5	11,991	0.04%
2022/01/14	18	84.17	19	83.81	83.90	-1	13,041	-0.01%
2022/01/13	15	86.61	15	86.12	86.10	0	13,178	0.00%
2022/01/12	13	86.65	13	87.02	87.00	0	13,220	0.00%
2022/01/11	15	87.63	16	87.19	86.90	-1	13,280	-0.01%
2022/01/10	11	87.04	11	87.38	87.40	0	13,273	0.00%
2022/01/07	28.2	87.91	56	87.63	86.30	-27.8	13,285	-0.21%
2022/01/06	47	88.12	20	89.05	89.50	27	13,263	0.20%
2022/01/05	10	89.09	12	89.96	90.20	-2	13,306	-0.02%
2022/01/04	21	89.51	21	88.86	88.80	0	13,290	0.00%
2022/01/03	20	89.71	23	89.33	89.00	-3	13,260	-0.02%
2021/12/30	13	88.52	13	88.27	88.20	0	13,268	0.00%
2021/12/29	8	87.65	9	88.67	88.70	-1	13,371	-0.01%
2021/12/28	9.2	88.08	11	87.94	87.70	-1.8	13,504	-0.01%
2021/12/27	8	87.74	8	87.58	87.50	0	13,660	0.00%
2021/12/24	9	87.82	10	87.77	87.70	-1	13,957	-0.01%
2021/12/23	14	87.50	14	87.00	87.00	0	14,098	0.00%
2021/12/22	8	86.36	11	86.78	87.10	-3	14,289	-0.02%
2021/12/21	14	85.22	13	86.21	86.00	1	14,801	0.01%
2021/12/20	13.2	85.90	15	85.25	85.10	-1.8	15,089	-0.01%
2021/12/17	18	87.87	21	87.46	86.90	-3	15,701	-0.02%
2021/12/16	18	88.23	19	89.12	89.20	-1	16,278	-0.01%
2021/12/15	8	86.60	8	86.83	86.70	0	16,645	0.00%
2021/12/14	17.2	87.48	16	87.36	87.00	1.2	16,959	0.01%
2021/12/13	12	88.13	13	88.61	89.10	-1	17,018	-0.01%
2021/12/10	24.2	88.17	21	87.75	87.80	3.2	16,987	0.02%
2021/12/09	42	92.02	44	91.75	88.70	-2	16,870	-0.01%
2021/12/08	8	88.39	15	89.13	89.30	-7	16,151	-0.04%
2021/12/07	18	87.97	16	88.17	87.60	2	16,191	0.01%
2021/12/06	15	88.39	24	88.88	89.20	-9	16,177	-0.06%
2021/12/03	6	87.65	11	88.14	87.70	-5	16,217	-0.03%
2021/12/02	20	87.18	17	86.42	86.00	3	16,447	0.02%
2021/12/01	18	87.94	18	88.66	88.50	0	16,551	0.00%
2021/11/30	15	87.91	10	88.14	88.40	5	16,673	0.03%
2021/11/29	2	86.90	47	83.53	86.50	-45	16,724	-0.27%
2021/11/25	32	86.64	32	85.38	85.80	0	16,717	0.00%
2021/11/24	57	88.04	5	87.34	87.30	52	16,584	0.31%
2021/11/23	11	89.80	12	89.93	89.50	-1	16,358	-0.01%
2021/11/22	22	89.38	39	90.03	88.40	-17	15,994	-0.11%
2021/11/19	52	87.42	53.4	88.17	87.60	-1.4	15,509	-0.01%
2021/11/18	31	84.31	5	84.40	83.50	26	15,085	0.17%
2021/11/17	1	82.50	8	82.56	82.50	-7	14,939	-0.05%
2021/11/16	1	81.30	6	81.75	82.00	-5	14,907	-0.03%
2021/11/15	7.2	81.22	3	81.17	81.20	4.2	14,880	0.03%
2021/11/12	26.2	84.30	20	82.47	81.50	6.2	14,743	0.04%
2021/11/11	10	88.88	29	90.16	89.40	-19	14,245	-0.13%
2021/11/10	12	87.16	15	87.27	88.40	-3	14,017	-0.02%
2021/11/09	34	86.70	20.2	86.04	87.50	13.8	13,647	0.10%
2021/11/08	1	80.00	0	0.00	80.40	1	12,955	0.01%
2021/11/05	3.2	79.84	4	80.03	80.90	-0.8	13,030	-0.01%
2021/11/04	6	80.62	4	80.33	80.10	2	13,254	0.02%
2021/11/03	3	80.90	5	81.08	81.30	-2	13,560	-0.01%
2021/11/02	6	82.40	7	82.04	80.20	-1	13,624	-0.01%
2021/11/01	2	82.60	3	82.00	82.20	-1	13,410	-0.01%
2021/10/29	8	81.49	15	82.49	82.90	-7	13,341	-0.05%
2021/10/28	16	82.30	17	82.55	81.00	-1	13,297	-0.01%
2021/10/27	11	80.82	23.1	81.90	82.10	-12.1	13,022	-0.09%
2021/10/26	58	81.65	67	81.51	82.10	-9	12,753	-0.07%
2021/10/25	37.1	85.15	23	84.94	84.30	14.1	12,388	0.11%
2021/10/22	21	80.94	64	82.61	85.00	-43	11,636	-0.37%
2021/10/21	17	77.33	11.3	77.35	77.30	5.7	10,514	0.05%
2021/10/20	3	75.53	19.2	75.60	75.50	-16.2	10,320	-0.16%
2021/10/19	23	75.51	7.2	75.56	75.60	15.8	10,344	0.15%
2021/10/18	3	73.10	4	72.65	73.10	-1	10,344	-0.01%
2021/10/14	7	72.13	1	71.60	71.40	6	10,632	0.06%
2021/10/13	69	74.37	69	74.80	71.80	0	10,700	0.00%
2021/10/12	1	75.10	0	0.00	73.00	1	10,765	0.01%
2021/10/08	0	0.00	4	75.78	75.90	-4	10,816	-0.04%
2021/10/07	9	76.29	8	76.59	76.50	1	10,886	0.01%
2021/10/06	2	74.40	1	75.70	73.80	1	11,078	0.01%
2021/10/05	8	74.48	12	74.18	75.60	-4	11,232	-0.04%
2021/10/04	7	74.87	3	74.30	73.60	4	11,267	0.04%
2021/10/01	20	75.49	21	75.27	73.60	-1	11,609	-0.01%
2021/09/30	13	78.59	5	79.14	79.20	8	11,868	0.07%
2021/09/29	12	79.55	16	79.36	79.00	-4	11,895	-0.03%
2021/09/28	39	82.33	19	82.77	79.80	20	11,976	0.17%
2021/09/27	9	85.03	23	84.60	84.30	-14	11,730	-0.12%
2021/09/24	25	83.56	25	83.69	83.70	0	11,591	0.00%
2021/09/23	34	81.36	64.1	81.60	83.30	-30.1	11,156	-0.27%
2021/09/22	20	79.04	30	79.42	79.80	-10	10,860	-0.09%
2021/09/17	37	77.48	25	77.73	78.80	12	10,794	0.11%
2021/09/16	5	75.56	4	75.25	76.30	1	10,785	0.01%
2021/09/15	3	73.47	1	74.80	73.90	2	11,133	0.02%
2021/09/14	1	74.80	3	74.57	74.70	-2	11,581	-0.02%
2021/09/13	4	74.68	2.1	74.72	74.30	1.9	12,616	0.02%
2021/09/10	12	75.17	6	75.50	75.30	6	13,771	0.04%
2021/09/09	3.1	74.33	1	74.90	75.10	2.1	14,436	0.01%
2021/09/08	10	73.99	4	73.73	73.50	6	14,454	0.04%
2021/09/07	37	76.72	13	76.91	76.60	24	14,388	0.17%
2021/09/06	8	76.64	9.4	76.44	76.40	-1.4	14,153	-0.01%
2021/09/03	26	76.54	37	76.27	75.30	-11	14,045	-0.08%
2021/09/02	30	74.68	18	74.46	74.90	12	14,085	0.09%
2021/09/01	4	72.85	12	73.15	73.10	-8	14,587	-0.05%
2021/08/31	3	69.30	6	69.30	69.50	-3	15,460	-0.02%
2021/08/30	2	68.55	0	0.00	69.70	2	15,755	0.01%
2021/08/27	6.4	69.26	0	0.00	69.00	6.4	15,842	0.04%
2021/08/26	5	69.86	3	69.87	69.80	2	15,894	0.01%
2021/08/25	7	70.39	1	70.50	70.50	6	16,004	0.04%
2021/08/24	10	69.93	2	69.20	69.80	8	16,100	0.05%
2021/08/23	1	72.10	0	0.00	72.40	1	16,291	0.01%
2021/08/20	6	71.07	7	70.47	70.90	-1	16,409	-0.01%
2021/08/19	6	70.12	2	70.90	69.80	4	16,604	0.02%
2021/08/18	1	67.40	1	70.60	70.70	0	16,603	0.00%
2021/08/17	8	68.31	10	67.80	67.80	-2	16,693	-0.01%
2021/08/16	20	68.70	5	68.46	69.50	15	16,721	0.09%
2021/08/13	4	71.35	4.1	71.29	71.00	-0.1	16,674	0.00%
2021/08/12	3	72.37	3	72.50	72.50	0	16,647	0.00%
2021/08/11	4	72.40	1	72.90	72.30	3	16,658	0.02%
2021/08/10	28	73.70	2	72.90	73.00	26	16,637	0.16%
2021/08/09	42	78.14	9	79.70	76.80	33	16,444	0.20%
2021/08/06	1	78.10	2	78.35	79.40	-1	16,208	-0.01%
2021/08/05	10	76.49	2	77.15	76.80	8	16,215	0.05%
2021/08/04	13	78.31	10	78.22	77.80	3	16,376	0.02%
2021/08/03	5	77.30	5	77.18	77.70	0	16,493	0.00%
2021/08/02	0	0.00	3	75.00	75.00	-3	16,477	-0.02%
2021/07/30	1	74.60	1	74.20	75.20	0	16,684	0.00%
2021/07/29	0.1	74.30	0	0.00	74.90	0.1	16,839	0.00%
2021/07/28	3	72.07	1	74.50	74.80	2	17,040	0.01%
2021/07/27	5	75.74	3	75.00	75.10	2	17,077	0.01%
2021/07/26	2	75.70	5	76.10	75.60	-3	17,193	-0.02%
2021/07/23	5	75.20	2	74.70	74.80	3	17,292	0.02%
2021/07/21	1.1	75.97	18	75.78	74.60	-16.9	17,580	-0.10%
2021/07/20	6	76.02	17	74.92	75.30	-11	17,663	-0.06%
2021/07/19	10.3	78.18	6	77.78	77.70	4.3	17,492	0.02%
2021/07/16	5	79.30	6	79.65	79.30	-1	17,445	-0.01%
2021/07/15	12	79.36	11	79.10	79.10	1	17,289	0.01%
2021/07/14	6	80.07	5	79.98	80.50	1	17,237	0.01%
2021/07/13	18	80.89	23	80.80	79.80	-5	17,153	-0.03%
2021/07/12	19	79.36	1.2	78.67	79.00	17.8	16,887	0.11%
2021/07/09	4	80.80	1	80.40	80.40	3	16,634	0.02%
2021/07/08	50	83.19	29	83.10	82.70	21	16,545	0.13%
2021/07/07	43.1	80.40	23	81.54	82.10	20.1	16,131	0.12%
2021/07/06	2.2	77.60	0	0.00	77.60	2.2	15,659	0.01%
2021/07/05	10	80.64	9	80.30	79.00	1	15,786	0.01%
2021/07/02	10	78.26	8	77.99	78.70	2	15,915	0.01%
2021/07/01	14	80.43	28	79.88	79.50	-14	15,787	-0.09%
2021/06/30	22	81.11	17	80.58	80.70	5	15,668	0.03%
2021/06/29	4	81.68	7	80.30	81.00	-3	15,594	-0.02%
2021/06/28	24	82.05	7	80.76	81.10	17	15,419	0.11%
2021/06/25	28	81.12	27.1	79.94	80.70	0.9	15,092	0.01%
2021/06/24	55	83.65	48	83.78	82.30	7	14,843	0.05%
2021/06/23	17	82.59	20	81.92	82.00	-3	14,480	-0.02%
2021/06/22	61.1	83.99	72	83.40	82.00	-10.9	14,077	-0.08%
2021/06/21	99	78.27	93	79.50	82.00	6	13,136	0.05%
2021/06/18	48	75.44	48	73.83	77.20	0	12,122	0.00%
2021/06/15	4	69.65	3	71.00	70.90	1	11,253	0.01%
2021/06/11	1	71.40	1	70.60	70.30	0	11,191	0.00%
2021/06/10	37	70.91	46	70.67	71.60	-9	11,122	-0.08%
2021/06/09	61	73.07	36	72.52	71.10	25	10,849	0.23%
2021/06/08	118	75.21	119	76.19	75.20	-1	10,195	-0.01%	大買/大賣/
2021/06/07	37	72.69	25	73.25	72.00	12	9,144	0.13%
2021/06/04	2	70.40	0	0.00	70.30	2	8,890	0.02%
2021/06/03	3.2	72.34	1	72.30	72.70	2.2	8,864	0.03%
2021/06/02	3	71.47	2	71.50	71.60	1	8,812	0.01%
2021/06/01	4	72.60	6	72.73	72.40	-2	8,693	-0.02%
2021/05/31	9	73.24	7	73.16	73.40	2	8,592	0.02%
2021/05/28	2	71.55	13.4	71.53	71.60	-11.4	8,360	-0.14%
2021/05/27	7	69.89	17.9	69.83	70.30	-10.9	8,232	-0.13%
2021/05/26	12	68.38	3	68.07	68.60	9	8,139	0.11%
2021/05/25	4	67.50	4	68.03	68.00	0	8,104	0.00%
2021/05/24	2	65.90	14	65.14	66.70	-12	7,970	-0.15%
2021/05/21	15	64.59	5	63.48	64.90	10	7,908	0.13%
2021/05/19	2	61.00	2	61.60	62.20	0	7,825	0.00%
2021/05/18	6	58.53	5	59.28	61.70	1	7,774	0.01%
2021/05/17	1	56.60	1	59.10	57.00	0	7,724	0.00%
2021/05/14	3	59.63	4	61.35	60.30	-1	7,623	-0.01%
2021/05/13	0	0.00	1	56.70	58.30	-1	7,523	-0.01%
2021/05/12	2	57.60	9	58.47	57.60	-7	7,390	-0.09%
2021/05/11	4	64.88	3	64.90	63.80	1	7,200	0.01%
2021/05/10	8	69.66	3	69.27	69.20	5	7,016	0.07%
2021/05/07	10	70.00	7.3	69.70	69.90	2.7	6,945	0.04%
2021/05/06	5	69.50	1	70.00	69.30	4	6,817	0.06%
2021/05/05	6	70.62	19.2	69.61	69.20	-13.2	6,649	-0.20%
2021/05/04	5	66.12	14	68.99	67.60	-9	6,458	-0.14%
2021/05/03	0	0.00	7.2	70.18	68.10	-7.2	6,366	-0.11%
2021/04/29	15	71.68	15	71.33	71.20	0	6,258	0.00%
2021/04/28	8	71.40	3	71.40	71.70	5	6,246	0.08%
2021/04/27	22	70.90	16	71.50	70.50	6	6,318	0.09%
2021/04/26	0	0.00	1	69.80	69.60	-1	6,166	-0.02%
2021/04/23	0.2	66.90	0	0.00	66.60	0.2	6,249	0.00%
2021/04/22	0.2	68.10	4	67.60	66.60	-3.9	6,534	-0.06%
2021/04/21	4	69.53	2	69.05	69.10	2	7,234	0.03%
2021/04/20	1	69.00	0	0.00	69.90	1	7,608	0.01%
2021/04/19	3	68.33	3	68.87	69.20	0	7,852	0.00%
2021/04/16	1	68.20	1	67.90	68.40	0	7,881	0.00%
2021/04/15	1	68.10	7	68.11	68.30	-6	8,132	-0.07%
2021/04/14	2.2	67.49	5	68.34	67.80	-2.8	8,175	-0.03%
2021/04/13	3	70.37	3	69.60	69.10	0	8,190	0.00%
2021/04/12	1	70.20	2	70.00	68.70	-1	8,233	-0.01%
2021/04/09	6.2	70.46	3	69.50	69.50	3.2	8,411	0.04%
2021/04/08	19.2	70.99	18	71.32	72.40	1.2	8,130	0.01%
2021/04/07	11	68.61	10	68.32	68.90	1	7,746	0.01%
2021/04/06	1	68.10	3	68.10	67.70	-2	7,634	-0.03%
2021/04/01	8	67.43	1	69.00	67.40	7	7,628	0.09%
2021/03/31	2	67.30	0	0.00	68.20	2	7,490	0.03%
2021/03/30	0	0.00	2	66.85	66.70	-2	7,394	-0.03%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/26	6	67.63	6	66.98	67.20	0	7,317	0.00%
2021/03/25	0	0.00	3	67.07	67.20	-3	7,256	-0.04%
2021/03/24	10.2	67.01	16	66.59	66.20	-5.8	7,234	-0.08%
2021/03/23	5	67.42	3	66.97	67.80	2	7,203	0.03%
2021/03/22	5.1	65.56	7	65.41	65.50	-1.9	7,134	-0.03%
2021/03/19	1.3	64.70	8	64.53	64.80	-6.7	7,195	-0.09%
2021/03/18	9	64.90	7	64.67	65.20	2	7,232	0.03%
2021/03/17	10	64.22	4	64.35	64.40	6	7,289	0.08%
2021/03/16	2	63.70	1	63.70	63.80	1	7,470	0.01%
2021/03/15	1	63.40	1	63.90	63.60	0	7,609	0.00%
2021/03/12	3	63.97	4	64.05	64.20	-1	7,722	-0.01%
2021/03/11	1	62.20	2	62.55	63.00	-1	7,805	-0.01%
2021/03/10	1.2	61.53	3	62.07	61.30	-1.8	7,857	-0.02%
2021/03/09	10.4	61.58	4	61.93	61.40	6.4	7,927	0.08%
2021/03/08	3	63.60	2	63.80	63.20	1	8,023	0.01%
2021/03/05	2	63.75	1	63.70	63.70	1	8,172	0.01%
2021/03/04	4	64.88	3	64.53	64.50	1	8,237	0.01%
2021/03/03	2	65.10	3	65.67	65.50	-1	8,315	-0.01%
2021/03/02	8	66.45	0	0.00	65.60	8	8,419	0.10%
2021/02/26	22	67.39	22	67.17	66.40	0	8,549	0.00%
2021/02/25	0.3	66.96	2	67.75	66.90	-1.7	8,558	-0.02%
2021/02/24	2.6	67.60	1	66.80	66.80	1.6	8,717	0.02%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	5.2	68.36	2	68.75	68.70	3.2	9,584	0.03%
2021/02/19	2	68.25	2	68.20	68.30	0	9,872	0.00%
2021/02/18	2	67.10	2	67.05	67.60	0	10,254	0.00%
2021/02/17	2	66.35	3	66.07	66.90	-1	10,855	-0.01%
2021/02/05	2	64.45	2	64.90	64.40	0	11,866	0.00%
2021/02/04	2	65.00	2	65.00	64.30	0	12,974	0.00%
2021/02/03	2	65.75	4	65.80	65.40	-2	13,374	-0.01%
2021/02/02	3	65.87	4	65.98	65.90	-1	13,777	-0.01%
2021/02/01	7.2	65.30	2	65.10	65.20	5.2	14,253	0.04%
2021/01/29	0	0.00	6	66.55	65.90	-6	14,457	-0.04%
2021/01/28	10	67.24	4	66.53	66.10	6	14,525	0.04%
2021/01/27	2	68.00	3	68.47	68.80	-1	14,495	-0.01%
2021/01/26	6	68.90	1	70.40	68.30	5	14,520	0.03%
2021/01/25	3	69.17	1	69.70	69.60	2	14,546	0.01%
2021/01/22	15	69.27	8	69.76	70.20	7	14,602	0.05%
2021/01/21	12	69.63	4	70.88	69.30	8	14,671	0.05%
2021/01/20	9	69.46	16	69.53	68.20	-7	14,673	-0.05%
2021/01/19	31	74.02	32	73.91	72.90	-1	14,604	-0.01%
2021/01/18	19	74.18	16	73.94	73.50	3	14,768	0.02%
2021/01/15	7	74.24	13	74.51	74.70	-6	14,622	-0.04%
2021/01/14	42	74.56	49	74.27	75.50	-7	14,387	-0.05%
2021/01/13	27	69.24	31	70.47	71.00	-4	13,677	-0.03%
2021/01/12	45	68.01	44	68.40	68.10	1	13,374	0.01%
2021/01/11	5	66.70	2	66.75	67.00	3	13,214	0.02%
2021/01/08	40	67.50	42	67.08	67.90	-2	13,389	-0.01%
2021/01/07	2	65.15	10	65.42	65.40	-8	13,648	-0.06%
2021/01/06	11	65.45	4	65.13	64.30	7	14,153	0.05%
2021/01/05	13.2	65.58	7	65.60	65.70	6.2	14,123	0.04%
2021/01/04	26	64.48	24	66.11	67.50	2	14,245	0.01%
2020/12/31	3	66.17	4	66.10	66.10	-1	14,178	-0.01%
2020/12/30	4	66.78	3	66.50	66.50	1	14,273	0.01%
2020/12/29	4	67.13	3	67.30	67.00	1	14,523	0.01%
2020/12/28	2	67.20	1	66.80	66.80	1	14,671	0.01%
2020/12/25	5	67.90	7	67.70	67.60	-2	14,938	-0.01%
2020/12/24	4	68.40	2	68.50	68.60	2	15,244	0.01%
2020/12/23	3	67.30	2	67.30	67.60	1	15,581	0.01%
2020/12/22	3	67.33	2	67.55	66.10	1	16,127	0.01%
2020/12/21	1	66.50	100	66.42	66.70	-99	16,746	-0.59%
2020/12/18	1	67.50	82	67.81	67.40	-81	17,535	-0.46%
2020/12/17	6	67.35	9	67.76	68.10	-3	17,866	-0.02%
2020/12/16	2	67.35	0	0.00	67.10	2	18,054	0.01%
2020/12/15	7	68.19	1	67.90	67.10	6	18,176	0.03%
2020/12/14	5	69.74	5	69.86	69.40	0	18,524	0.00%
2020/12/11	12	68.87	17	69.21	69.00	-5	18,674	-0.03%
2020/12/10	25	69.28	38	68.94	69.00	-13	18,797	-0.07%
2020/12/09	18	72.01	10	71.10	71.40	8	18,740	0.04%
2020/12/08	28	71.24	17	71.18	72.70	11	18,731	0.06%
2020/12/07	0	0.00	5	71.50	70.70	-5	18,804	-0.03%
2020/12/04	15	72.25	3	72.60	71.00	12	18,833	0.06%
2020/12/03	13	71.58	0	0.00	71.90	13	19,037	0.07%
2020/12/02	44	72.48	2	73.65	72.20	42	19,184	0.22%
2020/12/01	3	72.90	1	72.10	72.50	2	19,539	0.01%
2020/11/30	8	74.23	1	74.80	73.90	7	19,890	0.04%
2020/11/27	17	74.36	12	75.22	75.00	5	20,117	0.02%
2020/11/26	6	74.47	5	74.94	74.80	1	20,501	0.00%
2020/11/25	28	75.85	22	77.05	74.90	6	21,382	0.03%
2020/11/24	29	76.41	6	77.03	76.50	23	21,732	0.11%
2020/11/23	1	77.10	1	77.10	77.20	0	22,195	0.00%
2020/11/20	310	77.47	257	78.47	76.50	53	22,460	0.24%	大買/大賣/
2020/11/19	146	76.22	202	77.14	77.00	-56	22,771	-0.25%	大買/大賣/
2020/11/18	18	75.63	41	75.37	75.60	-23	23,466	-0.10%
2020/11/17	87	75.15	13	74.67	73.90	74	24,136	0.31%
2020/11/16	41	76.59	54	76.62	77.30	-13	25,310	-0.05%
2020/11/13	201	76.31	82	75.95	74.90	119	25,493	0.47%	大買/鉅額交易
2020/11/12	54	75.29	82	75.13	77.00	-28	24,786	-0.11%
2020/11/11	23	70.39	2	71.60	70.00	21	24,383	0.09%
2020/11/10	27	72.57	20	71.50	71.80	7	25,039	0.03%
2020/11/09	27	72.79	53.2	71.56	71.70	-26.2	25,864	-0.10%
2020/11/06	11	69.86	24	69.29	68.00	-13	26,161	-0.05%
2020/11/05	0	0.00	6	69.28	69.00	-6	26,226	-0.02%
2020/11/04	3	66.70	2	66.60	68.40	1	26,856	0.00%
2020/11/03	5	67.02	10	67.50	67.30	-5	26,893	-0.02%
2020/11/02	7	66.31	3	66.47	66.10	4	26,996	0.01%
2020/10/30	0	0.00	21	67.08	67.30	-21	27,133	-0.08%
2020/10/29	11	66.53	14	66.67	68.00	-3	27,175	-0.01%
2020/10/28	5	68.66	9	68.81	68.10	-4	27,176	-0.01%
2020/10/27	12	70.29	7	70.49	70.10	5	27,215	0.02%
2020/10/26	58	71.32	56	71.17	70.70	2	27,195	0.01%
2020/10/23	4	69.50	6	69.90	69.60	-2	27,086	-0.01%
2020/10/22	34	68.00	37	67.44	68.00	-3	27,254	-0.01%
2020/10/21	6	68.65	0	0.00	68.60	6	27,374	0.02%
2020/10/20	5	69.84	2	69.30	69.20	3	27,694	0.01%
2020/10/19	12	69.76	11	70.16	70.40	1	28,158	0.00%
2020/10/16	23	68.85	32	69.24	68.10	-9	28,794	-0.03%
2020/10/15	35	71.67	30	71.97	70.00	5	29,137	0.02%
2020/10/14	49	72.46	49	72.66	74.50	0	28,840	0.00%
2020/10/13	6	69.40	3	69.17	69.90	3	28,733	0.01%
2020/10/12	6	69.63	32	69.38	69.80	-26	29,228	-0.09%
2020/10/08	21	68.83	6	68.45	68.00	15	29,995	0.05%
2020/10/07	6	68.47	7	68.60	69.20	-1	30,206	0.00%
2020/10/06	14	68.64	28	68.94	68.40	-14	30,579	-0.05%
2020/10/05	17	67.72	10	67.50	68.00	7	31,163	0.02%
2020/09/30	11	65.63	11	66.04	67.10	0	31,334	0.00%
2020/09/29	23	66.27	25	66.11	66.40	-2	31,472	-0.01%
2020/09/28	13	64.73	7	65.43	65.00	6	31,283	0.02%
2020/09/25	56	66.45	57	66.82	65.20	-1	31,030	0.00%
2020/09/24	30	68.93	23	68.17	65.30	7	30,665	0.02%
2020/09/23	27	71.59	33	71.49	71.00	-6	30,315	-0.02%
2020/09/22	21	69.37	19	69.23	68.70	2	29,766	0.01%
2020/09/21	8	69.09	8	69.39	68.40	0	29,502	0.00%
2020/09/18	1	68.10	6	68.63	67.30	-5	29,308	-0.02%
2020/09/17	59	68.21	43	67.65	67.60	16	29,221	0.05%
2020/09/16	0	0.00	1	66.50	66.40	-1	28,932	0.00%
2020/09/15	6	66.17	5	65.80	65.30	1	28,897	0.00%
2020/09/14	8	64.26	8	64.58	64.60	0	28,820	0.00%
2020/09/11	4	62.98	31.3	63.46	62.50	-27.3	28,735	-0.09%
2020/09/10	23	64.80	20	65.43	64.10	3	28,654	0.01%
2020/09/09	60	64.35	37	63.88	64.20	23	28,507	0.08%
2020/09/08	6	64.47	5	64.94	65.00	1	28,407	0.00%
2020/09/07	12	67.30	11	67.96	66.20	1	28,177	0.00%
2020/09/04	18	68.71	19	67.79	68.10	-1	28,119	0.00%
2020/09/03	10	68.82	13	69.01	67.10	-3	27,748	-0.01%
2020/09/02	15	66.91	10	67.36	67.80	5	27,642	0.02%
2020/09/01	18	67.81	22	67.94	67.20	-4	27,412	-0.01%
2020/08/31	733	69.00	42	68.54	70.20	691	27,002	2.56%	大買/鉅額交易
2020/08/28	50	64.81	46	64.40	64.60	4	26,195	0.02%
2020/08/27	6	68.27	18	68.57	67.40	-12	25,895	-0.05%
2020/08/26	17.3	67.56	19	67.72	67.70	-1.8	25,662	-0.01%
2020/08/25	62	67.15	61	67.33	68.50	1	25,463	0.00%
2020/08/24	37	66.46	49	65.38	64.70	-12	24,705	-0.05%
2020/08/21	36	62.23	58	62.11	63.80	-22	24,012	-0.09%
2020/08/20	151	62.08	116	60.67	58.50	35	23,083	0.15%	大買/大賣/
2020/08/19	70	60.39	61	60.18	62.90	9	21,579	0.04%
2020/08/18	37	57.06	87	56.63	57.20	-50	20,906	-0.24%
2020/08/17	93.2	57.59	93	57.01	56.50	0.2	20,757	0.00%
2020/08/14	132.2	55.28	129	55.76	56.60	3.2	20,204	0.02%	大買/大賣/
2020/08/13	76	54.44	63	54.76	55.60	13	19,182	0.07%
2020/08/12	13	48.34	65	49.35	50.60	-52	18,005	-0.29%
2020/08/11	79	46.84	70	45.81	46.05	9	17,380	0.05%
2020/08/10	158	49.56	200	50.13	47.20	-42	17,219	-0.24%	大買/大賣/
2020/08/07	3	47.07	0	0.00	47.05	3	16,564	0.02%
2020/08/06	29	46.76	27	46.50	46.55	2	16,500	0.01%
2020/08/05	8	47.08	13	46.59	47.30	-5	16,438	-0.03%
2020/08/04	9	45.36	0	0.00	45.30	9	16,386	0.05%
2020/08/03	40	46.54	51	46.83	45.85	-11	16,611	-0.07%
2020/07/31	1	46.65	1	47.25	47.20	0	16,589	0.00%
2020/07/30	20	46.40	20	46.15	46.25	0	16,571	0.00%
2020/07/29	60	47.00	41	46.80	46.20	19	16,763	0.11%
2020/07/28	19	47.24	11	47.60	46.00	8	16,880	0.05%
2020/07/27	58	48.42	43	48.82	47.95	15	16,831	0.09%
2020/07/24	125	49.10	125	49.06	48.55	0	16,843	0.00%	大買/大賣/
2020/07/23	169	51.15	140	51.80	50.90	29	16,970	0.17%	大買/大賣/
2020/07/22	114	51.04	118	51.04	52.30	-4	16,677	-0.02%	大買/大賣/
2020/07/21	63	48.49	157	48.15	48.30	-94	16,103	-0.58%	大賣/
2020/07/20	16	46.62	32	46.33	46.90	-16	15,716	-0.10%
2020/07/17	112	47.19	59	46.70	46.45	53	15,672	0.34%	大買/
2020/07/16	71	46.38	67	46.53	47.45	4	15,488	0.03%
2020/07/15	152	46.77	147	46.93	45.20	5	15,185	0.03%	大買/大賣/
2020/07/14	19	44.92	21	44.92	45.00	-2	14,389	-0.01%
2020/07/13	58	43.55	76	44.54	45.40	-18	14,459	-0.12%
2020/07/10	172	43.91	232	44.35	42.00	-60	14,131	-0.42%	大買/大賣/
2020/07/09	58	43.09	5	43.03	43.15	53	13,294	0.40%
2020/07/08	29	41.67	84	42.31	42.60	-55	12,977	-0.42%
2020/07/07	42	40.92	62	40.71	40.60	-20	12,567	-0.16%
2020/07/06	23	41.41	4	41.14	41.35	19	12,500	0.15%
2020/07/03	49	41.04	35	40.92	40.85	14	12,477	0.11%
2020/07/02	58	42.34	13	42.94	41.85	45	12,472	0.36%
2020/07/01	93	42.78	56	42.51	42.45	37	12,266	0.30%
2020/06/30	7	41.00	6	41.20	41.75	1	12,036	0.01%
2020/06/29	5	40.40	7	40.59	40.75	-2	11,980	-0.02%
2020/06/24	36	41.00	32	41.21	40.95	4	11,969	0.03%
2020/06/23	28	41.54	23	41.52	41.25	5	11,948	0.04%
2020/06/22	11	41.30	20	41.77	41.25	-9	11,901	-0.08%
2020/06/19	3	41.73	22	41.71	41.35	-19	11,909	-0.16%
2020/06/18	8	40.95	8	41.16	41.40	0	11,970	0.00%
2020/06/17	2	40.55	7	41.00	40.95	-5	12,031	-0.04%
2020/06/16	13	40.27	15	40.68	40.70	-2	12,087	-0.02%
2020/06/15	0	0.00	6	39.72	39.40	-6	12,332	-0.05%
2020/06/12	6	38.90	9	38.76	39.30	-3	12,463	-0.02%
2020/06/11	19	40.94	3	41.03	39.75	16	12,588	0.13%
2020/06/10	0	0.00	17	41.47	41.70	-17	12,541	-0.14%
2020/06/09	56	41.83	69	41.65	41.00	-13	12,650	-0.10%
2020/06/08	25	41.25	0	0.00	40.85	25	12,472	0.20%
2020/06/05	5	40.70	12	41.01	40.90	-7	12,897	-0.05%
2020/06/04	39	41.19	24	40.98	40.85	15	13,067	0.11%
2020/06/03	20	41.74	4	41.94	42.10	16	13,037	0.12%
2020/06/02	11	41.45	76	41.63	41.70	-65	12,930	-0.50%
2020/06/01	3	39.83	54	39.65	40.55	-51	12,683	-0.40%
2020/05/29	4	38.68	31	38.77	39.95	-27	12,475	-0.22%
2020/05/28	50	38.85	61	38.87	38.60	-11	12,399	-0.09%
2020/05/27	11	37.72	1	38.10	37.60	10	12,113	0.08%
2020/05/26	19	37.89	12	38.08	37.90	7	12,229	0.06%
2020/05/25	37	36.79	43	37.08	37.55	-6	12,468	-0.05%
2020/05/22	71	38.40	30	38.40	37.35	41	12,402	0.33%
2020/05/21	19	39.25	51	38.82	39.50	-32	12,280	-0.26%
2020/05/20	51	37.20	20	37.60	37.80	31	12,207	0.25%
2020/05/19	12	37.43	4	37.46	37.20	8	12,193	0.07%
2020/05/18	14	37.03	27	37.05	36.95	-13	12,157	-0.11%
2020/05/15	37	38.85	22	39.47	38.40	15	12,003	0.12%
2020/05/14	26	40.46	23	40.39	39.15	3	11,890	0.03%
2020/05/13	57	40.44	48	40.47	40.55	9	11,850	0.08%
2020/05/12	47	40.61	25	40.64	40.55	22	12,061	0.18%
2020/05/11	15	40.79	6	40.63	40.85	9	12,049	0.07%
2020/05/08	106	41.11	56	41.06	40.70	50	11,921	0.42%	大買/
2020/05/07	36	41.64	38	41.88	41.95	-2	11,597	-0.02%
2020/05/06	22	41.50	10	41.82	41.50	12	11,546	0.10%
2020/05/05	48	42.33	41	42.63	42.00	7	11,485	0.06%
2020/05/04	10	40.88	9	41.53	41.80	1	11,259	0.01%
2020/04/30	5	40.62	11	40.54	40.80	-6	11,025	-0.05%
2020/04/29	14	40.43	14	40.37	40.30	0	10,904	0.00%
2020/04/28	30	39.92	31	40.10	39.75	-1	10,784	-0.01%
2020/04/27	3	38.30	6	38.53	38.65	-3	10,366	-0.03%
2020/04/24	12	37.39	19	37.24	37.30	-7	10,092	-0.07%
2020/04/23	53	36.73	36	36.84	36.60	17	9,900	0.17%
2020/04/22	12	36.55	14	36.44	36.95	-2	9,717	-0.02%
2020/04/21	11	36.56	22	36.78	35.70	-11	9,526	-0.12%
2020/04/20	18	37.09	0	0.00	37.50	18	9,273	0.19%
2020/04/17	10	36.65	14	36.04	35.25	-4	9,003	-0.04%
2020/04/16	32	34.92	43	35.44	35.10	-11	8,806	-0.12%
2020/04/15	6	34.16	19	33.25	33.75	-13	8,357	-0.16%
2020/04/14	3	32.50	12	32.63	32.60	-9	8,259	-0.11%
2020/04/13	16	32.51	4	32.23	32.10	12	8,284	0.14%
2020/04/10	18	32.05	47	32.14	32.15	-29	8,352	-0.35%
2020/04/09	47	32.26	40	31.92	31.75	7	8,484	0.08%
2020/04/08	12	32.34	3	32.40	32.50	9	8,949	0.10%
2020/04/07	23	32.88	6	32.90	32.80	17	8,900	0.19%
2020/04/06	5	30.70	0	0.00	31.30	5	8,739	0.06%
2020/04/01	0	0.00	6	30.20	30.25	-6	8,689	-0.07%
2020/03/31	16	29.96	10	29.80	30.15	6	8,806	0.07%
2020/03/30	4	29.39	7	29.59	29.95	-3	8,808	-0.03%
2020/03/27	9	29.52	2	30.08	29.00	7	8,801	0.08%
2020/03/26	1	29.85	25	29.30	30.10	-24	8,744	-0.27%
2020/03/25	46	29.72	50	29.98	29.55	-4	8,716	-0.05%
2020/03/24	40	29.42	22	29.66	29.10	18	8,576	0.21%
2020/03/23	22	28.58	17	28.56	28.55	5	8,410	0.06%
2020/03/20	3	27.82	5	27.36	28.40	-2	8,459	-0.02%
2020/03/19	13	26.82	22	26.74	25.85	-9	8,513	-0.11%
2020/03/18	9	27.61	14	28.06	27.50	-5	8,237	-0.06%
2020/03/17	21	27.45	14	27.68	27.00	7	8,057	0.09%
2020/03/16	37	29.89	13	30.03	28.75	24	7,850	0.31%
2020/03/13	12	29.29	12	29.34	30.20	0	7,705	0.00%
2020/03/12	29	32.75	30	32.62	32.20	-1	7,463	-0.01%
2020/03/11	32	35.34	24	35.33	34.50	8	7,255	0.11%
2020/03/10	5	33.84	35	33.85	35.15	-30	6,764	-0.44%
2020/03/09	5	33.50	0	0.00	32.45	5	6,540	0.08%
2020/03/06	3	34.23	7	34.21	34.45	-4	6,403	-0.06%
2020/03/05	13	33.92	2	33.75	34.10	11	6,383	0.17%
2020/03/04	1	32.85	0	0.00	32.95	1	6,317	0.02%
2020/03/03	0	0.00	1	33.25	33.00	-1	6,295	-0.02%
2020/03/02	1	32.75	1	32.70	32.55	0	6,250	0.00%
2020/02/27	2	34.18	2	34.65	33.00	0	6,202	0.00%
2020/02/26	25	34.87	27	34.87	34.80	-2	6,050	-0.03%
2020/02/25	3	33.15	11	33.15	33.60	-8	5,733	-0.14%
2020/02/24	2	32.95	1	32.95	33.00	1	5,674	0.02%
2020/02/21	12	34.12	0	0.00	33.80	12	5,650	0.21%
2020/02/20	3	34.88	2	34.80	34.45	1	5,563	0.02%
2020/02/18	2	34.75	0	0.00	34.80	2	5,584	0.04%
2020/02/17	1	34.50	1	34.75	34.55	0	5,624	0.00%
2020/02/13	25	35.46	17	35.71	35.00	8	5,576	0.14%
2020/02/12	37	33.63	35	33.73	33.80	2	5,354	0.04%
2020/02/07	1	33.10	1	33.50	33.05	0	5,485	0.00%
2020/02/06	2	33.80	0	0.00	34.00	2	5,502	0.04%
2020/02/05	2	33.45	1	33.40	33.75	1	5,462	0.02%
2020/02/04	0	0.00	4	33.35	34.00	-4	5,462	-0.07%
2020/02/03	0	0.00	20	31.80	32.45	-20	5,470	-0.37%
2020/01/31	19	34.19	4	34.00	34.15	15	5,387	0.28%
2020/01/30	5	36.00	0	0.00	36.00	5	5,441	0.09%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/14	3	40.10	1	40.15	40.10	2	6,268	0.03%
2020/01/13	2	39.30	19	39.52	39.70	-17	6,312	-0.27%
2020/01/10	1	39.30	3	39.15	39.15	-2	6,470	-0.03%
2020/01/09	23	39.51	0	0.00	39.40	23	6,519	0.35%
2020/01/08	2	39.53	14	39.87	39.20	-12	6,725	-0.18%
2020/01/07	28	39.58	14	39.81	39.65	14	6,833	0.20%
2020/01/06	2	40.03	5	40.10	39.90	-3	7,035	-0.04%
2020/01/03	0	0.00	10	41.25	41.25	-10	7,078	-0.14%
2020/01/02	21	43.05	33	43.56	42.75	-12	7,238	-0.17%
2019/12/31	0	0.00	9	41.59	41.65	-9	7,322	-0.12%
2019/12/30	16	40.88	8	41.00	41.00	8	7,451	0.11%
2019/12/27	5	41.50	2	41.45	41.35	3	7,669	0.04%
2019/12/26	25	42.40	15	42.07	42.00	10	7,832	0.13%
2019/12/25	4	42.00	10	41.72	41.70	-6	7,730	-0.08%
2019/12/24	5	41.50	5	41.65	41.65	0	7,883	0.00%
2019/12/23	14	41.41	2	41.25	41.25	12	7,908	0.15%
2019/12/20	2	40.50	12	41.13	41.15	-10	7,907	-0.13%
2019/12/19	2	40.70	2.5	40.32	40.80	-0.5	7,920	-0.01%
2019/12/18	2	40.30	20	40.62	40.20	-18	7,939	-0.23%
2019/12/17	19	41.32	4	41.38	40.50	15	8,126	0.18%
2019/12/16	16	40.83	3	40.65	41.00	13	8,033	0.16%
2019/12/13	2	38.90	10	39.31	39.20	-8	7,981	-0.10%
2019/12/12	4	40.18	0	0.00	39.90	4	8,314	0.05%
2019/12/10	6	40.13	0	0.00	40.10	6	8,477	0.07%
2019/12/09	12	40.33	0	0.00	40.30	12	8,590	0.14%
2019/12/06	0.5	40.00	2	40.10	39.95	-1.5	8,664	-0.02%
2019/12/05	0	0.00	1	39.65	39.40	-1	8,762	-0.01%
2019/12/04	3	38.88	2	39.10	39.10	1	9,005	0.01%
2019/12/03	0	0.00	20	39.25	39.50	-20	9,121	-0.22%
2019/12/02	20	39.65	0	0.00	39.00	20	9,258	0.22%
2019/11/29	2	39.65	20	40.10	39.65	-18	9,350	-0.19%
2019/11/28	20	39.80	0	0.00	39.65	20	9,492	0.21%
2019/11/26	0	0.00	11	40.40	39.95	-11	9,948	-0.11%
2019/11/25	0	0.00	5	40.40	40.05	-5	10,174	-0.05%
2019/11/22	1	39.80	0	0.00	39.70	1	10,423	0.01%
2019/11/21	18	40.03	23	39.92	40.05	-5	10,597	-0.05%
2019/11/20	20	40.15	0	0.00	40.15	20	10,987	0.18%
2019/11/18	3	40.50	0	0.00	40.50	3	12,219	0.02%
2019/11/15	0	0.00	1	40.85	40.95	-1	12,525	-0.01%
2019/11/14	0	0.00	1	40.00	40.10	-1	12,677	-0.01%
2019/11/13	2	40.58	2	40.60	40.50	0	12,965	0.00%
2019/11/12	1	40.85	0	0.00	41.05	1	13,248	0.01%
2019/11/08	2	40.65	28	41.42	41.55	-26	14,430	-0.18%
2019/11/07	31	41.12	2	40.85	41.05	29	14,941	0.19%
2019/11/06	1	42.00	0	0.00	42.00	1	15,631	0.01%
2019/11/05	0	0.00	2	42.13	42.75	-2	15,919	-0.01%
2019/11/04	3	41.93	27	41.96	41.75	-24	16,127	-0.15%
2019/11/01	1	41.55	50	40.80	41.55	-49	16,260	-0.30%
2019/10/31	36	41.86	19	42.14	41.70	17	16,596	0.10%
2019/10/30	5	42.48	30	42.55	42.55	-25	17,041	-0.15%
2019/10/29	31	42.97	6	41.90	41.95	25	17,608	0.14%
2019/10/28	2	43.18	25	43.65	43.10	-23	18,339	-0.13%
2019/10/25	43	43.60	19	43.89	43.35	24	18,774	0.13%
2019/10/24	5	43.45	39	43.41	44.10	-34	18,821	-0.18%
2019/10/23	32.4	43.12	0	0.00	43.00	32.4	19,290	0.17%
2019/10/22	62	43.41	85	43.65	43.70	-23	20,332	-0.11%
2019/10/21	2	42.95	0	0.00	43.15	2	20,961	0.01%
2019/10/18	1	43.75	13	43.47	43.30	-12	21,070	-0.06%
2019/10/17	56	43.10	7	43.15	43.05	49	21,110	0.23%
2019/10/16	28	43.20	21	43.05	42.75	7	21,209	0.03%
2019/10/15	50	43.02	71	43.36	42.65	-21	21,148	-0.10%
2019/10/14	53	43.07	46	43.18	42.90	7	21,185	0.03%
2019/10/09	5	42.72	3	42.60	42.65	2	21,276	0.01%
2019/10/08	23	43.02	5	42.80	42.40	18	21,402	0.08%
2019/10/07	52	43.56	50	43.40	42.45	2	21,383	0.01%
2019/10/04	37	41.73	38	41.84	41.85	-1	20,979	0.00%
2019/10/03	41	41.61	39	41.25	41.90	2	21,015	0.01%
2019/10/02	10	40.87	5	40.55	41.10	5	21,005	0.02%
2019/10/01	0	0.00	6	38.73	39.00	-6	21,123	-0.03%
2019/09/27	21	38.09	20	38.12	38.00	1	21,298	0.00%
2019/09/26	8	39.85	4	39.83	39.40	4	21,422	0.02%
2019/09/24	4	41.70	13	41.25	41.10	-9	22,596	-0.04%
2019/09/23	3	41.50	0	0.00	41.45	3	22,695	0.01%
2019/09/20	8	41.76	41	41.21	41.45	-33	22,956	-0.14%
2019/09/19	32	40.88	1	40.80	40.80	31	23,402	0.13%
2019/09/18	5	41.13	223	40.99	40.85	-218	23,695	-0.92%	大賣/鉅額交易
2019/09/17	252	40.91	15	41.00	40.70	237	23,761	1.00%	大買/鉅額交易
2019/09/16	8	42.72	3	42.55	42.55	5	23,913	0.02%
2019/09/11	25	41.74	25	42.00	42.45	0	25,611	0.00%
2019/09/10	1	42.25	1	42.50	42.00	0	25,918	0.00%
2019/09/09	6	43.28	7	43.25	42.65	-1	25,965	0.00%
2019/09/06	11	43.50	7	43.19	43.25	4	25,997	0.02%
2019/09/05	2	42.80	4	42.49	42.30	-2	25,903	-0.01%
2019/09/04	8	42.11	11	41.95	42.15	-3	25,949	-0.01%
2019/09/03	13	41.73	8	41.91	41.30	5	26,333	0.02%
2019/09/02	1	41.60	31	42.01	42.45	-30	26,674	-0.11%
2019/08/30	60	42.43	32	43.10	42.20	28	26,552	0.11%
2019/08/29	10	43.00	14	43.31	43.05	-4	26,357	-0.02%
2019/08/28	9	43.06	3	43.60	42.90	6	26,289	0.02%
2019/08/27	28	44.00	27	44.37	43.70	1	26,151	0.00%
2019/08/26	12	43.88	11	43.98	44.00	1	26,124	0.00%
2019/08/23	20	45.16	30	45.30	44.90	-10	26,066	-0.04%
2019/08/22	45	45.30	43	45.55	44.85	2	25,859	0.01%
2019/08/21	15	43.83	75	43.70	44.55	-60	25,391	-0.24%
2019/08/20	17	43.66	12	43.96	42.80	5	25,310	0.02%
2019/08/19	9	44.31	7	43.59	43.55	2	25,354	0.01%
2019/08/16	18	43.75	28	43.98	43.45	-10	25,543	-0.04%
2019/08/15	11	43.01	65	42.91	42.90	-54	25,530	-0.21%
2019/08/14	85	44.94	39	44.36	43.75	46	25,824	0.18%
2019/08/13	155	43.33	167	43.49	43.70	-12	25,797	-0.05%	大買/大賣/
2019/08/12	76	42.81	74	42.77	42.40	2	25,834	0.01%
2019/08/08	38	41.47	61	41.46	42.30	-23	25,657	-0.09%
2019/08/07	9	39.68	12	39.74	39.20	-3	25,226	-0.01%
2019/08/06	46	38.73	61	38.58	39.05	-15	25,345	-0.06%
2019/08/05	13	39.30	7	38.91	38.90	6	25,307	0.02%
2019/08/02	89	39.49	76	39.43	39.10	13	25,515	0.05%
2019/08/01	17	40.57	47	40.54	40.80	-30	25,667	-0.12%
2019/07/31	7	40.19	13	40.67	40.60	-6	25,540	-0.02%
2019/07/30	114	42.98	19	42.95	40.95	95	25,754	0.37%	大買/
2019/07/29	8	45.84	61	46.10	45.45	-53	25,319	-0.21%
2019/07/26	59	45.60	47	45.86	45.30	12	25,442	0.05%
2019/07/25	71	46.00	17	45.94	45.70	54	25,583	0.21%
2019/07/24	21	45.24	47	45.52	46.90	-26	25,527	-0.10%
2019/07/23	32	43.77	36	43.97	43.20	-4	24,542	-0.02%
2019/07/22	1	41.05	55	40.86	41.40	-54	23,868	-0.23%
2019/07/19	68	40.41	74	40.88	40.25	-6	23,885	-0.03%
2019/07/18	42	40.44	2	39.90	39.85	40	23,960	0.17%
2019/07/17	20	40.60	45	40.87	40.80	-25	24,172	-0.10%
2019/07/16	34	41.24	0	0.00	41.05	34	24,273	0.14%
2019/07/15	0	0.00	35	41.54	41.90	-35	25,003	-0.14%
2019/07/12	38	41.64	8	41.43	41.00	30	25,090	0.12%
2019/07/11	6	41.28	13	41.60	41.45	-7	25,498	-0.03%
2019/07/10	7	40.74	50	40.54	40.80	-43	25,661	-0.17%
2019/07/09	13	39.42	7	39.95	39.90	6	26,240	0.02%
2019/07/08	13	39.90	14	40.09	40.20	-1	26,796	0.00%
2019/07/05	49	40.93	52	41.41	40.55	-3	26,878	-0.01%
2019/07/04	37	41.12	44	41.55	41.15	-7	26,671	-0.03%
2019/07/03	57	41.26	11	42.22	41.00	46	26,902	0.17%
2019/07/02	22	42.76	22	42.68	42.80	0	26,904	0.00%
2019/07/01	11	41.53	45	41.79	42.25	-34	26,499	-0.13%
2019/06/28	24	38.82	59	38.68	38.45	-35	26,440	-0.13%
2019/06/27	25	38.76	11	38.52	38.50	14	26,382	0.05%
2019/06/26	34	36.90	37	37.58	38.95	-3	26,184	-0.01%
2019/06/25	45	38.90	40	38.98	38.10	5	25,692	0.02%
2019/06/24	10	37.75	33	38.50	38.90	-23	25,466	-0.09%
2019/06/21	41	38.53	25	39.34	38.00	16	25,449	0.06%
2019/06/20	33	38.38	18	38.82	39.00	15	25,223	0.06%
2019/06/19	35	36.96	50	37.70	37.90	-15	25,180	-0.06%
2019/06/18	22	36.13	28	36.26	35.35	-6	24,982	-0.02%
2019/06/17	2	35.03	37	35.50	35.60	-35	24,647	-0.14%
2019/06/14	41	35.70	7	35.40	35.10	34	24,735	0.14%
2019/06/13	5	35.67	6	35.76	35.95	-1	24,689	0.00%
2019/06/12	8	35.71	3	35.80	35.55	5	24,771	0.02%
2019/06/11	10	36.38	12	36.59	36.15	-2	24,897	-0.01%
2019/06/10	23	35.02	20	35.07	35.90	3	24,438	0.01%
2019/06/06	35	32.20	35	32.45	32.80	0	24,129	0.00%
2019/06/05	2	33.23	37	33.14	32.30	-35	24,125	-0.15%
2019/06/04	33	32.82	31	33.13	32.45	2	24,182	0.01%
2019/06/03	32	32.80	0	0.00	32.70	32	24,303	0.13%
2019/05/31	10	33.57	42	32.98	33.60	-32	24,420	-0.13%
2019/05/30	41	32.53	6	32.70	32.55	35	24,453	0.14%
2019/05/29	13	31.96	0	0.00	32.30	13	24,765	0.05%
2019/05/28	8	32.87	5	33.34	32.60	3	25,141	0.01%
2019/05/27	13	32.15	469	32.03	32.50	-456	25,170	-1.81%	大賣/鉅額交易
2019/05/24	63	32.93	16	33.36	32.20	47	25,386	0.19%
2019/05/23	2	32.78	31	33.30	32.95	-29	25,066	-0.12%
2019/05/22	42	34.67	7	34.59	34.25	35	24,779	0.14%
2019/05/21	20	35.31	51	34.57	35.60	-31	24,518	-0.13%
2019/05/20	40	35.08	21	35.95	34.35	19	24,024	0.08%
2019/05/17	8	37.78	7	38.39	36.00	1	23,691	0.00%
2019/05/16	331	41.62	112	41.71	39.70	219	23,149	0.95%	大買/大賣/鉅額交易
2019/05/15	254	42.29	280	42.50	41.95	-26	22,880	-0.11%	大買/大賣/
2019/05/14	228	40.38	286	40.84	42.50	-58	22,821	-0.25%	大買/大賣/
2019/05/13	107	41.23	5	40.70	40.10	102	22,711	0.45%	大買/鉅額交易
2019/05/10	39	40.60	44	40.59	40.80	-5	22,735	-0.02%
2019/05/09	70	41.88	4	41.48	40.00	66	22,433	0.29%
2019/05/08	214	43.07	240	43.18	42.65	-26	21,888	-0.12%	大買/大賣/
2019/05/07	314	45.14	175	45.65	42.85	139	21,520	0.65%	大買/大賣/鉅額交易
2019/05/06	214	43.43	149	43.57	44.40	65	20,771	0.31%	大買/大賣/
2019/05/03	114	44.04	268	44.19	44.05	-154	20,311	-0.76%	大買/大賣/鉅額交易
2019/05/02	24	42.80	38	42.98	42.85	-14	19,694	-0.07%
2019/04/30	26	41.55	59	41.51	42.80	-33	19,425	-0.17%
2019/04/29	22	38.85	127	39.26	40.00	-105	18,879	-0.56%	大賣/鉅額交易
2019/04/26	44	40.08	18	40.30	39.80	26	18,621	0.14%
2019/04/25	1	39.90	104	40.37	41.20	-103	18,384	-0.56%	大賣/鉅額交易
2019/04/24	10	40.93	5.8	41.16	40.70	4.2	18,213	0.02%
2019/04/23	28	40.17	128	40.32	40.30	-100	17,968	-0.56%	大賣/
2019/04/22	5	41.50	9	41.61	41.75	-4	17,814	-0.02%
2019/04/19	33	43.18	36	43.07	42.00	-3	17,647	-0.02%
2019/04/18	62	42.68	86	42.57	42.80	-24	16,714	-0.14%
2019/04/17	275	43.43	64	43.28	43.25	211	16,338	1.29%	大買/鉅額交易
2019/04/16	51	41.08	52	41.26	41.50	-1	15,775	-0.01%
2019/04/15	34	42.02	32	42.06	42.90	2	15,316	0.01%
2019/04/12	32	38.99	57	39.44	39.15	-25	14,558	-0.17%
2019/04/11	14	37.40	51	36.65	37.00	-37	13,796	-0.27%
2019/04/10	25	35.90	1	35.50	35.80	24	13,578	0.18%
2019/04/09	56	37.62	58	37.27	36.00	-2	13,459	-0.01%
2019/04/08	39	37.22	15	36.55	36.70	24	13,052	0.18%
2019/04/03	9	35.93	7	36.43	35.70	2	12,792	0.02%
2019/04/02	35	36.13	32	36.62	35.50	3	12,819	0.02%
2019/04/01	20	34.92	54	34.75	34.95	-34	12,422	-0.27%
2019/03/29	31	34.29	0	0.00	34.20	31	12,350	0.25%
2019/03/28	13	33.70	4	33.83	34.55	9	12,263	0.07%
2019/03/27	4	35.20	12	34.99	34.65	-8	12,117	-0.07%
2019/03/26	14	34.73	15	34.86	34.40	-1	12,030	-0.01%
2019/03/25	18	35.40	3	35.57	35.20	15	11,929	0.13%
2019/03/22	39	36.00	16	36.19	35.20	23	11,773	0.20%
2019/03/21	16	34.79	55	35.33	36.45	-39	11,187	-0.35%
2019/03/20	7	33.21	15	33.15	33.15	-8	10,221	-0.08%
2019/03/19	11	33.05	101	33.00	32.60	-90	10,131	-0.89%	大賣/
2019/03/18	62	32.24	97	32.36	32.80	-35	9,959	-0.35%
2019/03/15	133	32.43	5	32.41	32.00	128	9,958	1.29%	大買/鉅額交易
2019/03/13	5	32.75	19	32.51	32.90	-14	9,497	-0.15%
2019/03/12	35	32.51	20	32.63	32.35	15	9,430	0.16%
2019/03/08	6	32.30	10	32.25	32.40	-4	9,305	-0.04%
2019/03/07	4	31.70	9	32.03	31.70	-5	9,212	-0.05%
2019/03/06	2	32.55	3	32.93	32.55	-1	9,038	-0.01%
2019/03/05	4	32.71	0	0.00	32.50	4	8,940	0.04%
2019/03/04	18	34.71	0	0.00	34.60	18	8,668	0.21%
2019/02/27	3	33.10	45	33.29	33.65	-42	8,208	-0.51%
2019/02/26	32	32.79	6	32.92	32.65	26	7,623	0.34%
2019/02/25	0	0.00	26	32.23	32.60	-26	7,160	-0.36%
2019/02/21	1	29.50	2	29.15	29.50	-1	6,597	-0.02%
2019/02/19	0	0.00	30	29.74	30.10	-30	6,514	-0.46%
2019/02/18	39	29.86	10	30.00	30.35	29	6,402	0.45%
2019/02/15	0	0.00	6	29.35	28.95	-6	6,161	-0.10%
2019/02/13	43	29.00	17	29.09	29.10	26	5,835	0.45%
2019/02/12	9	27.89	9	27.97	27.70	0	5,516	0.00%
2019/02/11	10	25.92	18	26.04	26.95	-8	5,120	-0.16%
2019/01/30	5	25.30	5	25.39	25.05	0	4,825	0.00%
2019/01/29	2	24.65	2	24.90	24.95	0	4,714	0.00%
2019/01/28	5	24.87	0	0.00	24.80	5	4,675	0.11%
2019/01/25	2	25.40	16	25.29	25.05	-14	4,631	-0.30%
2019/01/24	4	25.30	0	0.00	25.40	4	4,551	0.09%
2019/01/22	8	26.16	0	0.00	25.20	8	4,570	0.18%
2019/01/17	16	25.66	0	0.00	25.50	16	4,385	0.36%
2019/01/16	1	25.55	0	0.00	25.55	1	4,362	0.02%
2019/01/10	0	0.00	12	25.70	25.75	-12	3,931	-0.31%
2019/01/09	12	25.60	0	0.00	25.60	12	3,900	0.31%
2019/01/08	0	0.00	1	25.60	25.75	-1	3,825	-0.03%
2019/01/04	4	24.18	4	24.35	24.20	0	3,713	0.00%
2019/01/03	0	0.00	4	25.20	24.95	-4	3,699	-0.11%
2019/01/02	4	25.55	1	25.75	25.65	3	3,744	0.08%
2018/12/28	1	24.85	2	25.10	25.25	-1	3,649	-0.03%
2018/12/27	4	25.10	2	25.33	24.75	2	3,635	0.06%
2018/12/26	13	25.15	15	24.79	24.65	-2	3,569	-0.06%
2018/12/25	12	26.03	10	25.50	25.50	2	3,481	0.06%
2018/12/24	15	26.06	19	26.17	26.30	-4	3,306	-0.12%
2018/12/22	1	24.80	1	25.00	25.15	0	3,061	0.00%
2018/12/17	5	25.00	20	24.80	24.75	-15	2,934	-0.51%
2018/12/06	0	0.00	5	24.20	23.35	-5	2,449	-0.20%
2018/12/04	1	24.45	0	0.00	24.35	1	2,368	0.04%
2018/12/03	3	24.95	3	24.98	24.90	0	2,341	0.00%
2018/11/30	0	0.00	5	23.10	23.25	-5	2,190	-0.23%
2018/11/22	5	22.00	0	0.00	21.60	5	2,481	0.20%
2018/11/19	10	22.00	0	0.00	22.80	10	2,428	0.41%
2018/11/16	2	21.40	2	21.50	21.90	0	2,370	0.00%
2018/10/25	10	20.00	10	20.00	20.00	0	2,613	0.00%
2018/10/17	0	0.00	2	22.58	22.35	-2	2,703	-0.07%
2018/10/15	1	22.15	0	0.00	22.00	1	2,695	0.04%
2018/10/12	1	22.25	0	0.00	22.45	1	2,691	0.04%
2018/10/11	5	23.10	0	0.00	22.95	5	2,724	0.18%
2018/10/09	11	26.20	5	24.95	25.45	6	2,708	0.22%
2018/10/05	10	26.55	0	0.00	26.50	10	2,617	0.38%
2018/09/21	10	28.00	0	0.00	28.00	10	2,424	0.41%
2018/09/13	0	0.00	5	28.25	28.20	-5	2,454	-0.20%
2018/09/10	0	0.00	6	27.10	27.05	-6	2,687	-0.22%
2018/09/03	7	29.43	7	28.70	28.60	0	2,875	0.00%
2018/08/31	3	28.83	3	28.92	29.25	0	2,797	0.00%
2018/08/17	2	27.70	2	27.55	27.45	0	3,245	0.00%
2018/08/07	0	0.00	14	28.80	28.75	-14	3,101	-0.45%
2018/08/06	0	0.00	16	29.00	28.95	-16	3,107	-0.51%
2018/08/03	0	0.00	2	28.55	28.70	-2	3,124	-0.06%
2018/08/01	1	29.55	1	29.30	29.30	0	3,200	0.00%
2018/07/20	2	27.75	0	0.00	27.60	2	3,053	0.07%
2018/07/05	0	0.00	5	27.50	27.40	-5	2,965	-0.17%
2018/07/04	0	0.00	1	27.60	27.60	-1	2,968	-0.03%
2018/07/03	3	28.45	0	0.00	27.60	3	2,968	0.10%
2018/06/29	3	28.65	0	0.00	28.65	3	2,968	0.10%
2018/06/22	5	30.05	5	29.80	29.80	0	2,994	0.00%
2018/06/21	10	29.65	10	29.87	30.35	0	2,983	0.00%
2018/06/20	0	0.00	2	30.55	29.60	-2	2,984	-0.07%
2018/06/14	1	30.75	0	0.00	30.60	1	2,873	0.03%
2018/06/13	1	30.80	6	30.90	30.50	-5	2,885	-0.17%
2018/06/12	7	31.49	2	30.95	31.35	5	2,876	0.17%
2018/06/11	0	0.00	7	31.11	31.20	-7	2,812	-0.25%
2018/06/08	0	0.00	2	32.10	31.65	-2	2,811	-0.07%
2018/06/07	0	0.00	6	31.00	31.35	-6	2,678	-0.22%
2018/06/06	17	31.62	12	31.38	31.40	5	2,640	0.19%
2018/06/05	14	31.16	12	31.18	31.20	2	2,628	0.08%
2018/06/04	15	31.65	8	32.16	31.65	7	2,549	0.27%
2018/06/01	4	30.09	2	30.38	30.30	2	2,257	0.09%
2018/05/29	2	28.75	5	28.95	28.75	-3	2,157	-0.14%
2018/05/25	1	29.85	1	29.70	29.50	0	2,242	0.00%
2018/05/24	2	29.00	2	29.10	29.10	0	2,234	0.00%
2018/05/23	5	29.20	0	0.00	28.85	5	2,352	0.21%
2018/05/22	0	0.00	4	28.70	29.25	-4	2,352	-0.17%
2018/05/21	2	29.08	0	0.00	29.15	2	2,324	0.09%
2018/05/17	4	28.15	0	0.00	28.20	4	2,331	0.17%
2018/05/10	10	28.60	10	28.50	28.50	0	2,502	0.00%
2018/05/08	20	28.35	20	28.20	28.20	0	2,506	0.00%
2018/05/07	10	27.75	10	28.05	28.00	0	2,537	0.00%
2018/05/02	0	0.00	3	27.00	27.05	-3	2,866	-0.10%
2018/04/30	3	26.65	0	0.00	27.05	3	2,888	0.10%
2018/04/20	4	27.90	0	0.00	27.90	4	2,972	0.13%
2018/04/17	10	27.80	0	0.00	27.70	10	3,112	0.32%
2018/04/16	10	28.70	10	28.35	28.35	0	3,219	0.00%
2018/03/30	1	30.60	1	30.40	29.90	0	4,279	0.00%
2018/03/29	20	29.15	20	29.30	29.10	0	4,356	0.00%
2018/03/14	3	30.35	5	30.33	30.70	-2	5,500	-0.04%
2018/03/13	3	29.98	0	0.00	30.20	3	5,568	0.05%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/03/09	1	30.30	2	30.10	29.80	-1	5,995	-0.02%
2018/03/07	4	29.74	2	30.00	29.50	2	6,570	0.03%
2018/03/05	2	29.90	2	30.40	29.50	0	7,613	0.00%
2018/03/02	2	29.50	2	29.75	29.70	0	8,532	0.00%
2018/02/26	1	29.05	2	29.20	29.25	-1	10,582	-0.01%
2018/02/23	1	29.50	1	28.75	29.70	0	11,142	0.00%
2018/02/21	1	28.00	0	0.00	28.10	1	11,123	0.01%
2018/02/09	0	0.00	19	26.10	26.60	-19	11,170	-0.17%
2018/02/05	0	0.00	1	29.75	29.85	-1	11,112	-0.01%
2018/01/30	2	30.45	2	30.20	30.20	0	11,213	0.00%
2018/01/29	3	30.90	0	0.00	30.90	3	11,289	0.03%
2018/01/26	0	0.00	5	31.70	31.60	-5	11,299	-0.04%
2018/01/23	10	30.15	10	30.65	30.65	0	11,045	0.00%
2018/01/16	20	31.00	20	30.95	30.95	0	11,591	0.00%
2018/01/08	3	31.50	0	0.00	31.00	3	11,802	0.03%
2018/01/04	0	0.00	2	32.50	32.20	-2	11,692	-0.02%
2018/01/03	0	0.00	10	33.73	32.55	-10	11,661	-0.09%
2018/01/02	0	0.00	1	32.90	33.50	-1	11,490	-0.01%