奇鋐 (3017)-凱基-鳳山券商分點個股進出

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

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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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	20	694.16	20.1	696.98	708.00	-0.1	16,910	0.00%
2024/05/22	4.4	652.45	4	654.50	660.00	0.4	16,711	0.00%
2024/05/21	7	646.57	8	644.88	650.00	-1	16,800	-0.01%
2024/05/20	8.3	649.63	7	658.29	638.00	1.3	16,830	0.01%
2024/05/17	5.3	658.77	5	657.00	660.00	0.3	16,839	0.00%
2024/05/16	7	658.43	9	664.24	651.00	-2	16,884	-0.01%
2024/05/15	6	652.33	12.2	661.83	644.00	-6.2	16,784	-0.04%
2024/05/14	14	629.86	9	629.56	645.00	5	16,719	0.03%
2024/05/13	9.1	634.76	12	642.66	626.00	-2.9	16,823	-0.02%
2024/05/10	8	641.13	4	644.50	638.00	4	16,855	0.02%
2024/05/09	8	660.87	7	667.00	654.00	1	17,255	0.01%
2024/05/08	7.1	670.39	5	664.60	663.00	2.1	17,262	0.01%
2024/05/07	6	668.33	6.5	665.23	674.00	-0.5	17,568	0.00%
2024/05/06	11	677.91	11	680.73	662.00	0	17,471	0.00%
2024/05/03	5	661.00	5.2	657.81	662.00	-0.2	17,273	0.00%
2024/05/02	6.1	652.98	6	653.00	656.00	0.1	17,248	0.00%
2024/04/30	1	655.98	17.1	653.10	654.00	-16.1	17,183	-0.09%
2024/04/29	28.1	649.74	17	635.35	626.00	11.1	17,187	0.06%
2024/04/26	17.1	650.33	18	655.93	642.00	-1	17,374	-0.01%
2024/04/25	10	638.00	7	631.43	620.00	3	17,079	0.02%
2024/04/24	0	0.00	5.2	634.00	634.00	-5.2	16,953	-0.03%
2024/04/23	2	578.50	4	585.00	577.00	-2	17,056	-0.01%
2024/04/22	11	587.96	3	577.33	567.00	8	16,992	0.05%
2024/04/19	6.2	657.06	2	641.50	630.00	4.2	16,950	0.02%
2024/04/18	13	656.46	14	659.47	680.00	-1	16,936	-0.01%
2024/04/17	6	629.82	6	630.64	638.00	0	16,835	0.00%
2024/04/16	3.8	608.71	2	612.00	606.00	1.8	16,828	0.01%
2024/04/15	3	622.33	4	623.50	616.00	-1	16,832	-0.01%
2024/04/12	3	628.67	11.7	619.98	628.00	-8.7	16,897	-0.05%
2024/04/11	3	587.00	5	575.60	584.00	-2	16,653	-0.01%
2024/04/10	0	0.00	4	570.50	555.00	-4	16,608	-0.02%
2024/04/09	0.1	582.75	1.1	586.73	577.00	-1	16,586	-0.01%
2024/04/08	8	573.87	7.1	564.99	570.00	0.9	16,528	0.01%
2024/04/03	13	547.69	13.1	544.35	546.00	-0.1	16,589	0.00%
2024/04/02	3.2	544.33	2	536.50	533.00	1.2	16,497	0.01%
2024/04/01	11.2	554.11	10	559.50	554.00	1.2	16,476	0.01%
2024/03/29	9.4	548.37	7	552.29	546.00	2.4	16,382	0.01%
2024/03/28	0.1	520.62	0	0.00	542.00	0.1	16,272	0.00%
2024/03/27	3.2	533.39	3.1	541.77	534.00	0.1	16,176	0.00%
2024/03/26	3.6	554.12	3	539.67	541.00	0.6	16,093	0.00%
2024/03/25	1.1	590.51	0	0.00	583.00	1.1	15,929	0.01%
2024/03/22	10	588.01	4	584.50	589.00	6	15,868	0.04%
2024/03/21	3.1	585.10	7.2	585.38	585.00	-4.1	15,767	-0.03%
2024/03/20	7.2	572.12	5.1	576.00	567.00	2.1	15,677	0.01%
2024/03/19	9.2	599.15	6	598.17	569.00	3.2	15,465	0.02%
2024/03/18	6	619.00	7.1	621.42	623.00	-1.1	15,226	-0.01%
2024/03/15	5	573.00	10	574.70	599.00	-5	15,013	-0.03%
2024/03/14	10.3	559.07	0	0.00	556.00	10.3	14,674	0.07%
2024/03/13	15.1	646.67	10	645.10	617.00	5.1	14,414	0.04%
2024/03/12	9	615.89	19.1	615.72	643.00	-10.1	13,964	-0.07%
2024/03/11	4.1	592.18	4	600.50	585.00	0.1	13,651	0.00%
2024/03/08	6	604.68	9	590.51	574.00	-3	13,426	-0.02%
2024/03/07	14.1	608.57	12.3	624.22	599.00	1.8	13,269	0.01%
2024/03/06	9	605.89	10	609.40	630.00	-1	12,946	-0.01%
2024/03/05	5	565.40	8.1	568.32	585.00	-3.1	12,713	-0.02%
2024/03/04	10.1	555.49	15	558.27	554.00	-5	12,560	-0.04%
2024/03/01	22	536.41	15	543.73	539.00	7	12,472	0.06%
2024/02/29	15	530.96	13	529.92	532.00	2	12,399	0.02%
2024/02/27	7	506.14	15.2	507.39	508.00	-8.2	12,167	-0.07%
2024/02/26	11	496.09	2	491.50	500.00	9	12,143	0.07%
2024/02/23	10.2	508.81	14	511.79	498.50	-3.8	12,107	-0.03%
2024/02/22	11	520.63	20.3	522.58	520.00	-9.3	12,045	-0.08%
2024/02/21	9	485.67	6.1	493.30	495.00	2.9	12,019	0.02%
2024/02/20	7.3	478.61	1	482.00	483.00	6.3	11,975	0.05%
2024/02/19	2.3	508.52	0	492.50	486.00	2.3	11,954	0.02%
2024/02/16	4.1	515.27	1	522.00	510.00	3.1	12,023	0.03%
2024/02/15	2	521.50	6	528.50	534.00	-4	12,017	-0.03%
2024/02/05	8	482.88	10.1	485.70	485.50	-2.1	11,947	-0.02%
2024/02/02	15	475.47	16	478.50	478.00	-1	11,799	-0.01%
2024/02/01	8	443.44	11	446.77	457.50	-3	11,601	-0.03%
2024/01/31	12.1	419.01	2	423.00	425.50	10.1	11,272	0.09%
2024/01/30	3	415.00	16.2	420.31	429.50	-13.2	11,110	-0.12%
2024/01/29	1	388.00	1	393.00	390.50	0	10,854	0.00%
2024/01/26	6	382.50	4	383.00	386.00	2	10,868	0.02%
2024/01/25	12	389.46	14	393.75	389.50	-2	10,898	-0.02%
2024/01/24	5	384.40	4	385.00	387.50	1	10,774	0.01%
2024/01/23	8	384.38	10	382.65	386.50	-2	10,805	-0.02%
2024/01/22	9	368.67	20.4	363.28	380.50	-11.4	10,603	-0.11%
2024/01/19	4	343.50	7.3	343.57	346.00	-3.3	10,366	-0.03%
2024/01/18	13.2	340.01	8	339.94	334.50	5.2	10,347	0.05%
2024/01/17	5	347.00	7.1	353.07	343.50	-2.1	10,285	-0.02%
2024/01/16	2	339.50	5.4	340.48	343.00	-3.4	10,244	-0.03%
2024/01/15	12.1	343.59	8.1	346.76	334.00	4	10,224	0.04%
2024/01/12	20	349.75	31	351.37	350.00	-11	10,164	-0.11%
2024/01/11	6	344.08	16	339.50	346.50	-10	9,909	-0.10%
2024/01/10	11	315.50	22.2	323.47	329.00	-11.2	9,844	-0.11%
2024/01/09	11	311.00	9	313.44	315.00	2	9,708	0.02%
2024/01/08	16.2	306.48	2.1	305.85	301.50	14.1	9,633	0.15%
2024/01/05	1	319.00	1	322.50	323.50	0	9,475	0.00%
2024/01/04	3	322.17	11	319.18	319.00	-8	9,564	-0.08%
2024/01/03	4	330.00	0	0.00	329.00	4	9,628	0.04%
2024/01/02	15	333.80	5	330.50	329.50	10	9,615	0.10%
2023/12/29	15	333.83	40.1	329.89	336.50	-25.1	9,631	-0.26%
2023/12/28	21	326.90	1	319.00	318.00	20	9,477	0.21%
2023/12/27	1	326.00	11.7	317.49	324.50	-10.7	9,478	-0.11%
2023/12/22	3	302.67	6	307.75	307.00	-3	9,954	-0.03%
2023/12/21	3.1	295.69	0	0.00	301.50	3.1	10,189	0.03%
2023/12/20	2	298.75	1	306.38	299.50	1	10,278	0.01%
2023/12/19	0	0.00	9	298.89	302.50	-9	10,483	-0.09%
2023/12/18	9.2	299.29	0	0.00	299.50	9.2	10,603	0.09%
2023/12/15	2	303.97	1	304.00	298.00	1	10,803	0.01%
2023/12/14	2	307.50	3	310.50	306.00	-1	10,986	-0.01%
2023/12/13	3.4	304.54	0	0.00	300.50	3.4	11,067	0.03%
2023/12/12	4.5	308.28	2	312.50	306.50	2.5	11,063	0.02%
2023/12/11	0	0.00	3	308.67	308.00	-3	11,153	-0.03%
2023/12/08	0	0.00	2	305.50	304.50	-2	11,191	-0.02%
2023/12/07	2	301.50	4	303.00	301.50	-2	11,204	-0.02%
2023/12/06	0	0.00	4	296.01	296.50	-4	11,269	-0.04%
2023/12/05	3.1	282.86	1	284.00	286.00	2.1	11,267	0.02%
2023/12/04	7.3	289.80	2	290.49	290.50	5.2	11,225	0.05%
2023/12/01	2	302.50	0	0.00	302.50	2	11,216	0.02%
2023/11/30	2	303.47	7	304.50	308.00	-5	11,223	-0.04%
2023/11/29	1	301.00	1	301.00	301.00	0	11,179	0.00%
2023/11/28	2	300.00	1	299.50	300.50	1	11,199	0.01%
2023/11/27	20.1	306.18	21	299.05	298.00	-0.9	11,295	-0.01%
2023/11/24	1	322.50	1	322.50	322.50	0	11,225	0.00%
2023/11/22	3	326.33	0	0.00	327.00	3	11,240	0.03%
2023/11/21	20	336.00	0	0.00	327.00	20	11,394	0.18%
2023/11/20	5	325.60	5	326.20	329.50	0	11,601	0.00%
2023/11/17	5	319.00	8	319.13	318.00	-3	11,533	-0.03%
2023/11/16	2	315.25	1	316.00	316.00	1	11,591	0.01%
2023/11/15	11	326.27	7	330.14	313.50	4	11,587	0.03%
2023/11/14	16	325.25	24	326.94	325.00	-8	11,556	-0.07%
2023/11/13	15	316.37	6	315.50	318.50	9	11,586	0.08%
2023/11/10	5.1	316.08	3	317.17	314.50	2.1	11,647	0.02%
2023/11/09	7	316.36	8	318.50	316.50	-1	11,745	-0.01%
2023/11/08	7	315.36	8	319.56	313.00	-1	11,836	-0.01%
2023/11/07	2	310.75	2	311.50	311.00	0	11,949	0.00%
2023/11/06	9	312.67	12	309.42	315.00	-3	12,182	-0.02%
2023/11/03	3	297.33	4	300.75	297.00	-1	12,505	-0.01%
2023/11/02	4	296.00	3	299.33	299.50	1	12,747	0.01%
2023/11/01	1	285.00	1	284.00	285.50	0	13,055	0.00%
2023/10/31	4	297.51	3	305.17	283.50	1	13,293	0.01%
2023/10/30	2	300.50	2	302.50	298.50	0	13,521	0.00%
2023/10/27	7	299.07	3	305.00	296.50	4	13,680	0.03%
2023/10/26	2	301.50	1	309.50	301.50	1	13,925	0.01%
2023/10/25	4	313.00	1	318.50	313.00	3	14,064	0.02%
2023/10/24	15	303.97	18	312.72	318.00	-3	14,224	-0.02%
2023/10/23	5	301.60	1	306.00	297.00	4	14,195	0.03%
2023/10/20	6	306.83	7	307.43	308.50	-1	14,432	-0.01%
2023/10/19	1	299.94	5	292.80	299.00	-4	14,621	-0.03%
2023/10/18	11	305.98	10	297.95	294.00	1	14,918	0.01%
2023/10/17	7	324.71	10	324.05	319.50	-3	15,011	-0.02%
2023/10/16	13	330.46	9	331.94	325.50	4	15,049	0.03%
2023/10/13	3	339.33	12.4	336.99	337.00	-9.4	15,194	-0.06%
2023/10/12	13	342.19	35	347.41	342.00	-22	15,286	-0.14%
2023/10/11	37	338.27	11	359.05	336.50	26	15,413	0.17%
2023/10/06	4	347.50	3	348.17	348.50	1	15,690	0.01%
2023/10/05	5	348.70	3.1	346.23	344.00	1.9	15,923	0.01%
2023/10/04	2	336.00	1	336.50	345.00	1	15,976	0.01%
2023/10/03	7	342.36	14.1	345.77	340.00	-7.1	15,965	-0.04%
2023/10/02	4	344.00	18.6	344.79	342.50	-14.6	16,091	-0.09%
2023/09/28	6	334.58	9.4	333.42	341.00	-3.4	16,017	-0.02%
2023/09/27	17	315.50	12	316.13	321.00	5	15,898	0.03%
2023/09/26	9	314.55	15.2	310.39	313.50	-6.2	15,995	-0.04%
2023/09/25	1	297.50	10.1	298.52	297.00	-9.1	16,091	-0.06%
2023/09/22	20	283.85	17.1	286.38	297.50	2.9	16,369	0.02%
2023/09/21	24.1	277.77	1	280.00	280.00	23.1	16,169	0.14%
2023/09/20	1	284.50	3	285.00	281.00	-2	16,119	-0.01%
2023/09/19	4.8	287.77	2	278.00	278.00	2.8	16,033	0.02%
2023/09/18	3.9	304.05	3	294.83	293.50	0.9	15,942	0.01%
2023/09/15	4.2	316.83	3.6	318.42	320.00	0.6	15,953	0.00%
2023/09/14	8	313.94	6.2	317.22	318.00	1.9	16,122	0.01%
2023/09/13	2.2	304.80	1	304.00	304.00	1.2	16,333	0.01%
2023/09/12	0.6	312.50	0	0.00	306.00	0.6	16,622	0.00%
2023/09/11	5	327.38	5	313.60	311.50	0	16,910	0.00%
2023/09/08	10	342.65	5	347.50	337.00	5	16,934	0.03%
2023/09/07	3	335.67	5	342.10	342.00	-2	17,183	-0.01%
2023/09/06	1	343.50	0.9	340.39	343.50	0.1	17,207	0.00%
2023/09/05	1	330.00	0	0.00	330.50	1	17,309	0.01%
2023/09/04	7	326.93	1	329.50	328.50	6	17,401	0.03%
2023/09/01	1.1	335.32	1	337.50	329.00	0.1	17,523	0.00%
2023/08/31	2.2	321.23	2	330.75	334.50	0.2	17,651	0.00%
2023/08/30	3.6	341.23	1.1	345.41	335.50	2.5	17,734	0.01%
2023/08/29	2	338.25	2	333.50	335.00	0	17,933	0.00%
2023/08/28	2	351.93	1	353.50	338.50	1	18,015	0.01%
2023/08/25	6	359.65	3	362.50	354.00	3	18,063	0.02%
2023/08/24	3.1	383.82	3	383.67	387.00	0.1	17,950	0.00%
2023/08/22	7	360.57	8	363.63	350.50	-1	18,218	-0.01%
2023/08/21	0	352.00	0	0.00	353.50	0	18,518	0.00%
2023/08/18	1	350.01	0	0.00	352.00	1	18,472	0.01%
2023/08/17	1	356.00	1	351.50	363.00	0	18,342	0.00%
2023/08/16	0	0.00	1	348.00	350.00	-1	18,270	-0.01%
2023/08/15	0	0.00	2	339.75	343.50	-2	18,323	-0.01%
2023/08/14	1	322.00	5	318.60	319.00	-4	18,425	-0.02%
2023/08/10	6	323.25	1.2	321.33	314.50	4.8	18,368	0.03%
2023/08/09	6	362.50	6.1	364.57	349.00	-0.1	18,241	0.00%
2023/08/08	6	353.25	7.2	354.38	358.00	-1.2	17,976	-0.01%
2023/08/07	2.2	349.48	3.1	346.14	349.50	-0.9	17,883	-0.01%
2023/08/04	6	326.75	2	318.50	338.00	4	17,657	0.02%
2023/08/02	5	325.10	3	317.33	315.50	2	17,537	0.01%
2023/08/01	5	325.00	0.3	314.00	328.00	4.7	17,424	0.03%
2023/07/31	2	351.58	7.1	337.58	322.00	-5.1	17,773	-0.03%
2023/07/28	5.1	339.51	4	342.25	352.00	1.1	17,986	0.01%
2023/07/27	6	351.33	4	354.00	340.00	2	17,903	0.01%
2023/07/26	4	343.50	11	345.36	343.50	-7	17,910	-0.04%
2023/07/25	13.1	350.61	12	359.54	340.50	1.1	17,963	0.01%
2023/07/24	8.2	347.85	5	349.60	344.00	3.2	17,926	0.02%
2023/07/21	7	309.93	10	323.15	339.00	-3	17,679	-0.02%
2023/07/20	2	307.25	5.1	307.05	308.50	-3.1	17,321	-0.02%
2023/07/19	6.1	291.39	4	292.13	291.50	2.1	17,096	0.01%
2023/07/18	5	283.60	7	291.64	293.00	-2	17,121	-0.01%
2023/07/17	11	285.82	3	285.00	285.00	8	17,009	0.05%
2023/07/14	17	297.00	15.2	294.21	293.50	1.8	16,859	0.01%
2023/07/13	4.2	299.67	11.1	304.58	288.00	-6.9	16,774	-0.04%
2023/07/12	2	285.26	2.2	289.76	287.50	-0.1	16,420	0.00%
2023/07/11	1	278.50	25	283.84	283.50	-24	16,252	-0.15%
2023/07/10	12	274.29	15	276.10	273.00	-3	16,127	-0.02%
2023/07/07	12	273.42	7	275.36	270.00	5	16,187	0.03%
2023/07/06	5	275.60	4	272.63	273.50	1	16,032	0.01%
2023/07/05	14	284.79	4	283.13	280.50	10	15,958	0.06%
2023/07/04	31.2	292.94	9	292.78	292.00	22.2	15,805	0.14%
2023/07/03	10.2	286.50	8	292.81	293.00	2.2	15,627	0.01%
2023/06/30	4	256.25	10	263.45	271.00	-6	15,257	-0.04%
2023/06/29	1	245.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	4	241.88	4	241.75	241.50	0	15,263	0.00%
2023/06/27	4	245.63	15	238.90	235.00	-11	15,506	-0.07%
2023/06/26	6	243.36	6	249.67	250.00	0	15,806	0.00%
2023/06/21	9	250.22	9	249.89	249.50	0	15,760	0.00%
2023/06/20	8.2	251.85	6	254.00	252.00	2.2	16,021	0.01%
2023/06/19	15	250.10	14	255.39	254.50	1	16,419	0.01%
2023/06/16	9	243.00	15	243.73	247.00	-6	16,302	-0.04%
2023/06/15	2	235.75	2	236.50	237.00	0	16,089	0.00%
2023/06/14	1	219.50	1	222.50	224.00	0	15,750	0.00%
2023/06/13	1	217.00	9	214.44	219.50	-8	15,654	-0.05%
2023/06/12	3	204.00	0	0.00	205.50	3	15,370	0.02%
2023/06/09	12	208.92	7.2	209.44	209.50	4.8	15,293	0.03%
2023/06/08	3	201.83	3	202.00	200.50	0	15,073	0.00%
2023/06/07	7	204.21	2	207.26	208.00	5	14,973	0.03%
2023/06/06	5	204.30	11	203.68	203.50	-6	14,812	-0.04%
2023/06/05	12	196.00	14	198.07	200.00	-2	14,614	-0.01%
2023/06/02	12.2	204.04	11	204.82	202.00	1.2	14,364	0.01%
2023/06/01	8	206.62	8.2	202.57	207.00	-0.2	14,049	0.00%
2023/05/31	6.2	198.15	6	198.42	197.50	0.2	13,851	0.00%
2023/05/30	13	202.00	8	201.81	201.50	5	13,707	0.04%
2023/05/29	12	208.21	9	206.33	206.00	3	13,717	0.02%
2023/05/26	22	201.95	22	205.61	208.00	0	13,795	0.00%
2023/05/25	22	197.23	20	197.55	197.50	2	13,401	0.01%
2023/05/24	4	184.13	3	183.00	187.00	1	12,993	0.01%
2023/05/23	1	181.50	1	183.50	182.50	0	12,930	0.00%
2023/05/22	2	182.75	1	182.50	182.50	1	12,861	0.01%
2023/05/19	10	182.10	4	186.25	184.00	6	12,758	0.05%
2023/05/18	9	184.44	13	185.38	186.00	-4	12,576	-0.03%
2023/05/17	9	177.89	12	177.08	178.00	-3	12,319	-0.02%
2023/05/16	13	174.42	10	176.85	175.50	3	12,170	0.02%
2023/05/15	11	171.59	4	171.00	171.00	7	11,977	0.06%
2023/05/12	6	172.75	5	176.20	177.50	1	11,896	0.01%
2023/05/11	14	179.93	15	174.97	174.50	-1	11,760	-0.01%
2023/05/10	9	178.33	9	179.22	178.50	0	11,609	0.00%
2023/05/09	11	182.18	13	182.31	183.00	-2	11,432	-0.02%
2023/05/08	19	181.61	18	181.92	181.50	1	11,312	0.01%
2023/05/05	20	178.33	25	180.28	181.00	-5	11,073	-0.05%
2023/05/04	26	172.29	21	172.86	175.50	5	10,617	0.05%
2023/05/03	2	164.00	2	165.00	163.00	0	10,134	0.00%
2023/05/02	12	159.58	29	163.50	166.00	-17	10,026	-0.17%
2023/04/28	9	153.44	18	154.78	157.50	-9	9,717	-0.09%
2023/04/27	12	150.67	5	148.20	153.50	7	9,459	0.07%
2023/04/26	4	145.75	4	143.50	146.00	0	9,136	0.00%
2023/04/25	4	141.13	1	141.50	141.50	3	9,007	0.03%
2023/04/24	3	145.50	0	0.00	144.00	3	8,916	0.03%
2023/04/21	6.1	144.62	5	144.60	143.00	1.1	8,814	0.01%
2023/04/20	15	147.00	1.5	147.30	147.50	13.5	8,651	0.16%
2023/04/19	0	0.00	7	151.14	151.00	-7	8,530	-0.08%
2023/04/18	6	152.25	6	150.75	152.50	0	8,516	0.00%
2023/04/17	2	154.00	2	156.75	156.00	0	8,347	0.00%
2023/04/14	0.1	153.50	16	153.28	153.00	-16	8,208	-0.19%
2023/04/13	11	148.95	9	148.78	149.50	2	8,043	0.02%
2023/04/12	2	152.00	0	0.00	154.50	2	7,957	0.03%
2023/04/10	6	148.25	3	149.50	148.50	3	7,604	0.04%
2023/04/07	0	0.00	1	143.00	144.50	-1	7,470	-0.01%
2023/03/31	1	140.50	1	142.00	141.00	0	7,282	0.00%
2023/03/30	6	142.25	13	142.19	142.00	-7	7,269	-0.10%
2023/03/29	5	142.60	6	143.00	142.50	-1	7,205	-0.01%
2023/03/28	7	142.79	23	144.30	142.00	-16	6,912	-0.23%
2023/03/27	14	143.32	4	147.50	148.50	10	6,662	0.15%
2023/03/24	6	138.33	0.3	140.83	142.50	5.7	6,298	0.09%
2023/03/23	3.3	139.24	4	138.00	138.50	-0.7	6,175	-0.01%
2023/03/22	21	131.69	15	132.40	136.50	6	5,757	0.10%
2023/03/21	2	125.25	11	125.00	126.50	-9	5,149	-0.17%
2023/03/20	3	119.50	7.1	119.73	119.00	-4.1	4,971	-0.08%
2023/03/17	1	116.00	1	117.00	115.50	0	4,812	0.00%
2023/03/16	1	117.00	0	0.00	115.00	1	4,838	0.02%
2023/03/15	1	113.50	25	113.78	114.50	-24	5,047	-0.48%
2023/03/14	17	110.56	10	111.10	109.50	7	5,272	0.13%
2023/03/13	5	112.40	3	111.00	112.50	2	5,747	0.03%
2023/03/10	17	114.82	0	0.00	113.50	17	5,772	0.29%
2023/03/08	3	117.67	5	117.10	119.00	-2	5,795	-0.03%
2023/03/07	9	118.44	0.5	118.00	118.00	8.5	5,778	0.15%
2023/03/06	2	118.50	5	119.80	119.50	-3	5,804	-0.05%
2023/03/03	3	119.00	3	120.50	118.50	0	5,809	0.00%
2023/03/02	5	118.90	1	119.00	119.00	4	5,902	0.07%
2023/03/01	3.3	117.44	5	119.00	119.00	-1.7	6,022	-0.03%
2023/02/24	6.3	122.90	22	121.41	120.50	-15.8	6,042	-0.26%
2023/02/23	3	116.00	11	116.95	116.50	-8	5,673	-0.14%
2023/02/22	2	112.50	2	115.00	115.00	0	5,678	0.00%
2023/02/20	3	115.00	0	0.00	114.50	3	5,686	0.05%
2023/02/17	4	115.25	0	0.00	114.50	4	5,774	0.07%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/14	4	116.25	2	117.25	115.50	2	5,955	0.03%
2023/02/13	0	0.00	1	116.50	117.50	-1	5,961	-0.02%
2023/02/10	1	115.50	8	117.38	115.50	-7	5,934	-0.12%
2023/02/09	6	116.08	6	116.00	116.00	0	5,894	0.00%
2023/02/08	18	115.22	2	115.50	115.00	16	5,839	0.27%
2023/02/07	7	110.14	5	111.50	110.50	2	5,763	0.03%
2023/02/06	0	0.00	15	111.00	111.50	-15	5,778	-0.26%
2023/02/03	1	113.00	2	112.50	112.00	-1	5,698	-0.02%
2023/02/02	2	108.77	1	108.00	112.00	1	5,683	0.02%
2023/02/01	3	105.33	0	0.00	107.50	3	5,661	0.05%
2023/01/31	2	106.25	0	0.00	106.00	2	5,633	0.04%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/13	2	108.25	2	107.25	107.00	0	5,815	0.00%
2023/01/09	1	110.00	0	110.00	110.50	1	6,199	0.02%
2023/01/06	5	106.60	0	0.00	107.50	5	6,241	0.08%
2023/01/05	12	109.42	0	0.00	108.50	12	6,307	0.19%
2022/12/28	2	108.50	0	0.00	108.50	2	7,231	0.03%
2022/12/20	1	110.50	2	111.50	111.50	-1	7,465	-0.01%
2022/12/19	3	111.50	2	112.50	112.00	1	7,423	0.01%
2022/12/16	0	0.00	0	116.50	115.00	0	7,354	0.00%
2022/12/15	2	117.00	1	116.50	116.50	1	7,274	0.01%
2022/12/13	3	114.50	3	115.50	114.00	0	7,378	0.00%
2022/12/12	6	115.00	6	113.50	114.50	0	7,364	0.00%
2022/12/09	0	0.00	5	115.10	115.50	-5	7,331	-0.07%
2022/12/08	3	112.50	2	113.00	113.50	1	7,301	0.01%
2022/12/07	9	114.06	2	112.25	112.50	7	7,291	0.10%
2022/12/06	1	127.50	2	124.75	124.00	-1	7,067	-0.01%
2022/12/05	0	0.00	18	119.31	127.00	-18	6,830	-0.26%
2022/12/02	1	116.00	3	116.17	115.50	-2	6,412	-0.03%
2022/11/30	1	113.50	1	113.00	113.00	0	6,380	0.00%
2022/11/28	1	112.50	2	111.75	111.50	-1	6,341	-0.02%
2022/11/23	2	109.00	7	110.14	110.00	-5	6,288	-0.08%
2022/11/22	6	107.50	38.2	105.78	106.00	-32.2	6,203	-0.52%
2022/11/21	1	102.50	1	104.00	104.00	0	6,102	0.00%
2022/11/18	28	104.36	1	103.50	102.00	27	6,164	0.44%
2022/11/17	2	102.75	2	103.00	103.00	0	6,154	0.00%
2022/11/16	2	102.25	3	102.50	102.00	-1	6,146	-0.02%
2022/11/15	1	102.00	1	100.50	102.00	0	6,109	0.00%
2022/11/14	13	106.58	7	104.21	104.50	6	6,180	0.10%
2022/11/11	0	0.00	2	109.50	110.00	-2	6,032	-0.03%
2022/11/10	2	106.00	2	108.00	106.00	0	5,932	0.00%
2022/11/09	0	0.00	21	109.43	108.00	-21	6,009	-0.35%
2022/11/08	12	107.00	20	109.08	106.00	-8	6,054	-0.13%
2022/11/07	0	0.00	40	107.53	107.50	-40	6,090	-0.66%
2022/11/04	0	0.00	3	105.50	106.00	-3	6,176	-0.05%
2022/11/03	0	0.00	2	104.00	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	32	104.00	104.00	-32	6,677	-0.48%
2022/11/01	2	101.75	18	102.28	102.50	-16	6,835	-0.23%
2022/10/31	4	102.63	10	102.50	102.00	-6	7,005	-0.09%
2022/10/28	1	101.00	26	101.92	101.00	-25	7,098	-0.35%
2022/10/27	2	97.60	40	98.57	99.90	-38	7,025	-0.54%
2022/10/26	4	93.50	0	0.00	93.60	4	6,961	0.06%
2022/10/25	43	95.87	2	93.00	94.50	41	7,021	0.58%
2022/10/24	0	0.00	50	97.73	96.30	-50	7,034	-0.71%
2022/10/21	11	95.99	1	98.30	95.40	10	7,232	0.14%
2022/10/20	40	98.09	1	98.80	98.80	39	7,298	0.53%
2022/10/19	19	100.76	13	104.12	100.50	6	7,443	0.08%
2022/10/18	29	101.12	35	104.33	101.50	-6	7,728	-0.08%
2022/10/17	70	100.98	1	101.00	101.50	69	7,676	0.90%
2022/10/14	12	105.42	25	107.52	105.00	-13	7,668	-0.17%
2022/10/13	35	105.91	79	107.34	103.50	-44	7,679	-0.57%
2022/10/12	5	105.70	29	106.47	107.00	-24	7,677	-0.31%
2022/10/11	19	104.45	0	0.00	104.00	19	7,667	0.25%
2022/10/07	23	113.20	3	112.17	110.50	20	7,651	0.26%
2022/10/06	31	115.42	39	116.06	116.00	-8	7,630	-0.10%
2022/10/05	2	119.75	63	120.21	119.50	-61	7,570	-0.81%
2022/10/04	0	0.00	39	112.72	114.00	-39	7,428	-0.53%
2022/10/03	22	108.34	11	109.36	108.00	11	7,618	0.14%
2022/09/30	6	107.17	7	110.36	111.50	-1	7,715	-0.01%
2022/09/29	7	108.57	15	111.17	108.00	-8	7,874	-0.10%
2022/09/28	48	111.41	2.1	110.98	109.00	45.9	7,978	0.58%
2022/09/27	0.1	113.00	35	114.21	116.00	-34.9	7,948	-0.44%
2022/09/26	36	111.76	0	0.00	111.00	36	8,022	0.45%
2022/09/23	33	115.15	39	116.67	115.50	-6	8,156	-0.07%
2022/09/22	34	114.66	21	116.19	115.00	13	8,172	0.16%
2022/09/21	2	117.00	0	118.00	116.00	2	8,174	0.02%
2022/09/20	2	116.00	24	116.73	117.00	-22	8,159	-0.27%
2022/09/19	5	112.50	0	0.00	113.50	5	8,142	0.06%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	2	114.50	0	0.00	113.50	2	8,205	0.02%
2022/09/14	27	109.28	0	0.00	113.50	27	8,289	0.33%
2022/09/13	28	112.55	0	0.00	113.00	28	8,435	0.33%
2022/09/12	0	0.00	13	110.23	112.00	-13	8,485	-0.15%
2022/09/08	2	107.00	48	107.48	107.50	-46	8,486	-0.54%
2022/09/07	0	0.00	42	104.69	105.50	-42	8,494	-0.49%
2022/09/06	20	101.65	2	101.50	102.00	18	8,492	0.21%
2022/09/05	9	103.11	5	104.00	103.50	4	8,586	0.05%
2022/09/02	5	105.50	5	105.50	105.50	0	8,634	0.00%
2022/09/01	3	107.17	0	0.00	105.50	3	8,692	0.03%
2022/08/30	11	107.32	1	108.00	107.50	10	8,780	0.11%
2022/08/29	21	108.21	5	109.50	108.00	16	8,954	0.18%
2022/08/26	13	110.73	4	112.88	113.00	9	8,986	0.10%
2022/08/25	1	113.00	14	115.00	112.00	-13	8,989	-0.14%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	1	118.00	15	117.70	117.50	-14	9,067	-0.15%
2022/08/19	33	117.12	21	120.64	117.00	12	9,415	0.13%
2022/08/18	0	0.00	43	119.40	119.50	-43	9,735	-0.44%
2022/08/17	2	118.25	7	119.57	119.00	-5	10,238	-0.05%
2022/08/16	0	0.00	13	120.96	119.00	-13	10,639	-0.12%
2022/08/15	0	0.00	18	120.11	119.50	-18	10,651	-0.17%
2022/08/12	0	0.00	23	116.52	117.50	-23	10,695	-0.22%
2022/08/11	4	113.00	3	113.50	114.50	1	10,707	0.01%
2022/08/10	64	115.33	14	118.50	112.50	50	10,693	0.47%
2022/08/09	12	117.00	47	119.61	119.00	-35	10,339	-0.34%
2022/08/08	4	116.63	24.5	118.02	118.00	-20.5	10,169	-0.20%
2022/08/05	35	111.00	19	110.32	112.50	16	10,008	0.16%
2022/08/04	42	111.46	56	111.51	113.00	-14	9,857	-0.14%
2022/08/02	4	114.63	8	115.00	115.00	-4	9,884	-0.04%
2022/08/01	13	115.62	2	115.25	115.50	11	9,904	0.11%
2022/07/29	0	0.00	3	118.50	118.00	-3	9,828	-0.03%
2022/07/28	5	117.10	5	116.10	117.00	0	9,825	0.00%
2022/07/27	1	113.50	0	0.00	116.00	1	9,627	0.01%
2022/07/26	1	114.00	6	113.83	114.00	-5	9,545	-0.05%
2022/07/25	0	0.00	50.1	109.80	112.50	-50.1	9,366	-0.53%
2022/07/22	1	104.00	1	106.00	104.50	0	9,081	0.00%
2022/07/21	2.1	102.79	1	103.50	105.50	1.1	9,142	0.01%
2022/07/20	32	104.36	4	105.13	105.00	28	9,118	0.31%
2022/07/19	2	105.25	15	104.80	105.00	-13	9,191	-0.14%
2022/07/18	15	101.50	30	103.50	104.00	-15	9,222	-0.16%
2022/07/15	15	100.50	30	101.50	101.00	-15	9,329	-0.16%
2022/07/14	5	100.40	21.3	99.07	101.00	-16.3	9,371	-0.17%
2022/07/13	15	97.37	25	98.66	96.80	-10	9,530	-0.10%
2022/07/12	22	94.96	8	96.20	96.00	14	9,385	0.15%
2022/07/11	6	96.30	6	97.40	98.40	0	9,361	0.00%
2022/07/08	1	92.50	20	94.33	96.10	-19	9,174	-0.21%
2022/07/07	0	0.00	19	86.00	87.40	-19	9,072	-0.21%
2022/07/06	11	83.75	8	83.50	82.60	3	8,964	0.03%
2022/07/05	3	85.33	0	0.00	87.20	3	9,052	0.03%
2022/07/01	1	91.00	2	89.45	86.90	-1	9,169	-0.01%
2022/06/30	19	94.39	2	93.75	93.10	17	9,079	0.19%
2022/06/29	3	97.37	0	0.00	97.10	3	9,182	0.03%
2022/06/28	10	98.65	9	99.01	98.60	1	9,461	0.01%
2022/06/27	14	97.69	0	0.00	99.90	14	10,427	0.13%
2022/06/24	3	93.97	2	94.60	95.40	1	10,640	0.01%
2022/06/23	3	92.90	0	0.00	93.90	3	10,989	0.03%
2022/06/22	22	94.38	2	92.60	92.60	20	11,371	0.18%
2022/06/21	11	97.71	5	95.91	98.10	6	11,436	0.05%
2022/06/20	27	99.73	11	101.25	98.00	16	11,817	0.14%
2022/06/17	2	102.75	4	102.50	103.00	-2	12,397	-0.02%
2022/06/16	57	106.59	30	109.43	103.50	27	12,956	0.21%
2022/06/15	40	105.91	1	108.00	106.00	39	13,337	0.29%
2022/06/14	7	106.79	43	107.80	108.00	-36	13,563	-0.27%
2022/06/13	6	102.58	0	0.00	106.00	6	13,810	0.04%
2022/06/10	1	104.00	2	105.00	105.00	-1	14,157	-0.01%
2022/06/09	19	104.92	0	0.00	105.00	19	14,408	0.13%
2022/06/08	21	106.98	3	107.50	107.50	18	14,810	0.12%
2022/06/07	54	107.83	4	106.88	108.00	50	15,523	0.32%
2022/06/06	59	110.36	14	112.32	111.00	45	15,767	0.29%
2022/06/02	12	112.54	14	113.21	112.00	-2	16,055	-0.01%
2022/06/01	12	112.13	11	113.00	112.50	1	16,225	0.01%
2022/05/31	26	112.83	0	0.00	113.00	26	16,439	0.16%
2022/05/30	1	114.00	2	114.75	114.50	-1	16,554	-0.01%
2022/05/27	62.5	118.07	3	115.00	113.50	59.5	16,680	0.36%
2022/05/26	8	117.19	18	118.00	117.00	-10	16,551	-0.06%
2022/05/25	10	117.25	78	114.88	118.00	-68	16,330	-0.42%
2022/05/24	74	111.66	40	114.01	109.00	34	16,110	0.21%
2022/05/23	11	109.77	43	110.58	112.00	-32	16,307	-0.20%
2022/05/20	46	109.37	12	113.00	109.50	34	16,605	0.20%
2022/05/19	7	107.00	33	109.27	111.00	-26	16,725	-0.16%
2022/05/18	2	108.00	35	108.51	109.00	-33	17,036	-0.19%
2022/05/16	23	105.00	0	0.00	104.50	23	17,465	0.13%
2022/05/13	0	0.00	25	105.46	105.00	-25	17,601	-0.14%
2022/05/12	8	102.44	0	0.00	102.00	8	17,747	0.05%
2022/05/11	24	106.00	7	103.79	103.50	17	18,072	0.09%
2022/05/10	1	103.50	34	104.56	105.50	-33	18,149	-0.18%
2022/05/09	15	102.60	18	101.50	101.00	-3	18,376	-0.02%
2022/05/06	55	104.84	0	0.00	105.50	55	18,654	0.29%
2022/05/05	5	109.50	66	108.89	108.00	-61	18,938	-0.32%
2022/05/03	23	106.00	23	108.00	106.00	0	19,277	0.00%
2022/04/29	0	0.00	1	106.00	104.50	-1	19,729	-0.01%
2022/04/28	25	103.54	0	0.00	103.50	25	20,507	0.12%
2022/04/27	3	101.00	30	102.82	104.00	-27	21,072	-0.13%
2022/04/26	27	106.76	27	107.83	103.00	0	21,428	0.00%
2022/04/25	11	104.18	1	105.00	105.00	10	21,669	0.05%
2022/04/22	84	108.65	0	0.00	107.00	84	21,647	0.39%
2022/04/21	8	112.69	59	110.92	113.50	-51	21,616	-0.24%
2022/04/20	37	107.30	21	109.29	107.50	16	21,379	0.07%
2022/04/19	72	106.99	32	108.83	106.00	40	21,257	0.19%
2022/04/18	0	0.00	14	104.57	103.50	-14	20,999	-0.07%
2022/04/15	16	105.94	5	105.20	104.50	11	20,972	0.05%
2022/04/14	16	108.00	17	108.88	108.00	-1	20,931	0.00%
2022/04/13	8	105.44	4	106.13	105.50	4	20,946	0.02%
2022/04/12	21	106.33	1	106.00	105.50	20	20,977	0.10%
2022/04/11	46	107.43	4	106.73	106.50	42	20,947	0.20%
2022/04/08	28	111.61	3	112.50	112.00	25	20,789	0.12%
2022/04/07	14	111.64	3	112.17	111.00	11	20,651	0.05%
2022/04/06	13	113.46	1	113.00	113.00	12	20,526	0.06%
2022/04/01	2	114.25	2	114.25	114.50	0	20,440	0.00%
2022/03/31	14	118.50	9	117.44	116.50	5	20,269	0.02%
2022/03/30	9	121.50	14	121.57	117.00	-5	19,995	-0.02%
2022/03/29	16	118.41	40	119.01	116.50	-24	19,004	-0.13%
2022/03/28	3	117.00	12	118.75	119.00	-9	18,706	-0.05%
2022/03/25	15	114.30	18	114.19	117.00	-3	18,350	-0.02%
2022/03/24	6	112.25	12	113.25	111.50	-6	17,934	-0.03%
2022/03/23	21	116.48	7	116.86	115.00	14	17,788	0.08%
2022/03/22	19	116.11	20	116.40	118.00	-1	17,269	-0.01%
2022/03/21	123	109.90	110	111.85	112.50	13	16,587	0.08%	大買/大賣/
2022/03/18	54	106.96	74	109.45	110.00	-20	15,987	-0.13%
2022/03/17	16	106.56	3	106.67	106.50	13	15,551	0.08%
2022/03/16	4	105.88	4	106.63	106.00	0	15,400	0.00%
2022/03/15	27	106.74	25	107.96	106.00	2	15,788	0.01%
2022/03/14	4	120.25	8	119.13	117.00	-4	15,461	-0.03%
2022/03/11	6	121.17	7	122.00	122.50	-1	15,218	-0.01%
2022/03/10	15	120.97	11	120.69	119.50	4	14,819	0.03%
2022/03/09	1	112.50	8	110.31	116.00	-7	14,134	-0.05%
2022/03/08	13	107.31	9	108.39	105.50	4	13,742	0.03%
2022/03/07	6	109.00	0.2	108.50	105.50	5.9	13,508	0.04%
2022/03/04	5	114.90	4	115.38	113.00	1	13,440	0.01%
2022/03/03	4	114.00	5	111.20	112.00	-1	13,288	-0.01%
2022/03/02	4	109.13	3	110.17	108.50	1	13,178	0.01%
2022/03/01	3.2	110.71	5.5	111.38	111.00	-2.4	13,077	-0.02%
2022/02/25	11.1	113.70	10	111.10	110.00	1.1	13,177	0.01%
2022/02/24	27	114.31	30	112.52	113.00	-3	13,279	-0.02%
2022/02/23	8	115.31	17	115.00	114.50	-9	13,465	-0.07%
2022/02/22	10	109.75	10	109.10	110.00	0	13,330	0.00%
2022/02/21	3.3	110.11	2	110.00	110.00	1.3	13,121	0.01%
2022/02/18	11.1	112.98	10	112.25	114.00	1.1	12,934	0.01%
2022/02/17	8	111.75	7	108.71	112.50	1	12,625	0.01%
2022/02/16	5	104.00	16	105.13	103.00	-11	12,365	-0.09%
2022/02/15	9	104.39	9	104.56	103.00	0	12,811	0.00%
2022/02/14	5	106.60	4	105.25	105.50	1	13,044	0.01%
2022/02/11	5	107.00	5	107.20	106.00	0	13,289	0.00%
2022/02/10	2	103.49	3	103.33	104.00	-1	13,683	-0.01%
2022/02/09	16	103.22	6	103.25	106.00	10	13,551	0.07%
2022/02/08	3	99.50	5.2	97.47	101.50	-2.2	13,291	-0.02%
2022/02/07	11.2	93.74	2	95.10	95.40	9.2	12,990	0.07%
2022/01/26	2	92.50	2	92.90	92.80	0	12,748	0.00%
2022/01/25	8	95.50	11	94.59	92.30	-3	12,853	-0.02%
2022/01/24	5	98.58	16	96.41	95.00	-11	12,721	-0.09%
2022/01/21	9	99.88	11	99.69	99.20	-2	12,384	-0.02%
2022/01/20	15	97.45	21	97.49	98.00	-6	11,863	-0.05%
2022/01/19	19	93.11	13	94.66	95.70	6	11,540	0.05%
2022/01/18	2	92.20	18	91.22	91.20	-16	11,474	-0.14%
2022/01/17	1	86.40	38	87.20	89.20	-37	11,991	-0.31%
2022/01/14	14	83.75	4	82.45	83.90	10	13,041	0.08%
2022/01/13	1	86.10	0	0.00	86.10	1	13,178	0.01%
2022/01/12	0	0.00	3	86.37	87.00	-3	13,220	-0.02%
2022/01/11	7	86.70	11	88.18	86.90	-4	13,280	-0.03%
2022/01/10	6	86.03	10	87.85	87.40	-4	13,273	-0.03%
2022/01/07	38	86.47	0	0.00	86.30	38	13,285	0.29%
2022/01/06	3	88.20	2	88.70	89.50	1	13,263	0.01%
2022/01/05	0	0.00	2	89.80	90.20	-2	13,306	-0.02%
2022/01/04	1	90.10	1	90.50	88.80	0	13,290	0.00%
2022/01/03	0	0.00	10	89.50	89.00	-10	13,260	-0.08%
2021/12/29	0	0.00	2	88.90	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	37	88.36	87.70	-37	13,504	-0.27%
2021/12/27	1	87.70	1	87.60	87.50	0	13,660	0.00%
2021/12/24	0	0.00	20	88.40	87.70	-20	13,957	-0.14%
2021/12/22	3	86.20	0	0.00	87.10	3	14,289	0.02%
2021/12/21	4	85.68	1	86.40	86.00	3	14,801	0.02%
2021/12/20	7	85.51	0	0.00	85.10	7	15,089	0.05%
2021/12/17	17	87.95	0	0.00	86.90	17	15,701	0.11%
2021/12/16	0	0.00	2	87.90	89.20	-2	16,278	-0.01%
2021/12/15	12	86.72	0	0.00	86.70	12	16,645	0.07%
2021/12/14	46	87.26	0	0.00	87.00	46	16,959	0.27%
2021/12/10	13	88.48	13	87.77	87.80	0	16,987	0.00%
2021/12/09	5	92.92	7	93.20	88.70	-2	16,870	-0.01%
2021/12/08	0	0.00	2	89.15	89.30	-2	16,151	-0.01%
2021/12/07	2	88.25	5	88.46	87.60	-3	16,191	-0.02%
2021/12/03	3	88.00	0	0.00	87.70	3	16,217	0.02%
2021/12/02	0	0.00	2	86.10	86.00	-2	16,447	-0.01%
2021/12/01	2	88.95	8	88.83	88.50	-6	16,551	-0.04%
2021/11/30	2	88.15	6.1	88.23	88.40	-4.1	16,673	-0.02%
2021/11/29	11	83.64	8	85.90	86.50	3	16,724	0.02%
2021/11/26	12	84.75	10	85.40	85.40	2	16,819	0.01%
2021/11/25	1.1	86.26	2	85.60	85.80	-0.9	16,717	-0.01%
2021/11/24	8	88.81	8	88.63	87.30	0	16,584	0.00%
2021/11/23	9	89.02	5.1	90.53	89.50	3.9	16,358	0.02%
2021/11/22	12.2	87.65	19	89.02	88.40	-6.8	15,994	-0.04%
2021/11/19	8	87.74	6	86.55	87.60	2	15,509	0.01%
2021/11/18	11	83.46	0	0.00	83.50	11	15,085	0.07%
2021/11/17	0	0.00	57	82.45	82.50	-57	14,939	-0.38%
2021/11/16	9	81.54	3	81.10	82.00	6	14,907	0.04%
2021/11/15	0	0.00	5	81.90	81.20	-5	14,880	-0.03%
2021/11/12	29	83.80	18	82.44	81.50	11	14,743	0.07%
2021/11/11	13	88.65	19	89.98	89.40	-6	14,245	-0.04%
2021/11/10	63	87.20	11	87.84	88.40	52	14,017	0.37%
2021/11/09	20	86.31	34	85.16	87.50	-14	13,647	-0.10%
2021/11/08	26	80.13	0	0.00	80.40	26	12,955	0.20%
2021/11/05	6	79.02	8	80.45	80.90	-2	13,030	-0.02%
2021/11/04	0	0.00	4	80.65	80.10	-4	13,254	-0.03%
2021/11/03	3	81.23	3	79.93	81.30	0	13,560	0.00%
2021/11/02	3	79.87	7	82.13	80.20	-4	13,624	-0.03%
2021/11/01	2	82.90	2	83.40	82.20	0	13,410	0.00%
2021/10/29	5	81.66	7	81.83	82.90	-2	13,341	-0.01%
2021/10/28	4	82.60	4	81.63	81.00	0	13,297	0.00%
2021/10/27	6	80.82	8	81.34	82.10	-2	13,022	-0.02%
2021/10/26	6	81.35	4.1	82.30	82.10	2	12,753	0.02%
2021/10/25	28	84.86	29	84.47	84.30	-1	12,388	-0.01%
2021/10/22	6	83.52	41	82.78	85.00	-35	11,636	-0.30%
2021/10/21	8.1	77.36	26	77.12	77.30	-18	10,514	-0.17%
2021/10/20	7	75.46	4	75.93	75.50	3	10,320	0.03%
2021/10/19	4	74.93	63	74.84	75.60	-59	10,344	-0.57%
2021/10/18	50	72.64	5	73.70	73.10	45	10,344	0.44%
2021/10/15	0	0.00	5	73.28	72.90	-5	10,439	-0.05%
2021/10/14	2	71.50	0	0.00	71.40	2	10,632	0.02%
2021/10/13	0	0.00	9	74.49	71.80	-9	10,700	-0.08%
2021/10/12	43	73.54	1	73.40	73.00	42	10,765	0.39%
2021/10/08	21	76.23	2.1	76.39	75.90	19	10,816	0.18%
2021/10/07	2.1	76.30	1	76.50	76.50	1.1	10,886	0.01%
2021/10/06	1	76.00	7	75.09	73.80	-6	11,078	-0.05%
2021/10/04	8	74.38	3	74.17	73.60	5	11,267	0.04%
2021/10/01	9	74.41	14	76.19	73.60	-5	11,609	-0.04%
2021/09/30	3	79.07	3	78.27	79.20	0	11,868	0.00%
2021/09/29	0	0.00	2	78.10	79.00	-2	11,895	-0.02%
2021/09/28	15	80.53	8	79.96	79.80	7	11,976	0.06%
2021/09/27	6	84.17	13.1	85.27	84.30	-7.1	11,730	-0.06%
2021/09/24	32	83.86	10	82.86	83.70	22	11,591	0.19%
2021/09/23	4	81.31	31	82.12	83.30	-27	11,156	-0.24%
2021/09/22	10.1	79.16	13.1	79.48	79.80	-3.1	10,860	-0.03%
2021/09/17	4	77.73	10	78.10	78.80	-6	10,794	-0.06%
2021/09/16	1	76.20	2	76.30	76.30	-1	10,785	-0.01%
2021/09/15	1	73.30	2	74.90	73.90	-1	11,133	-0.01%
2021/09/13	3	75.03	0	0.00	74.30	3	12,616	0.02%
2021/09/10	0	0.00	1	76.20	75.30	-1	13,771	-0.01%
2021/09/09	0.1	74.60	19	75.09	75.10	-18.9	14,436	-0.13%
2021/09/08	1	74.50	0	0.00	73.50	1	14,454	0.01%
2021/09/07	2	77.35	1	75.90	76.60	1	14,388	0.01%
2021/09/06	0	0.00	9	76.07	76.40	-9	14,153	-0.06%
2021/09/03	5	75.88	10	75.75	75.30	-5	14,045	-0.04%
2021/09/02	11	74.90	14	74.77	74.90	-3	14,085	-0.02%
2021/09/01	13	73.15	9	72.28	73.10	4	14,587	0.03%
2021/08/27	2	69.05	0	0.00	69.00	2	15,842	0.01%
2021/08/26	1	69.50	4	69.70	69.80	-3	15,894	-0.02%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	4	69.68	9	70.07	69.80	-5	16,100	-0.03%
2021/08/23	3	71.97	2	72.20	72.40	1	16,291	0.01%
2021/08/20	2	69.70	36	70.82	70.90	-34	16,409	-0.21%
2021/08/19	5	70.30	38	70.46	69.80	-33	16,604	-0.20%
2021/08/18	1	68.50	3	67.80	70.70	-2	16,603	-0.01%
2021/08/16	13	68.30	0	0.00	69.50	13	16,721	0.08%
2021/08/13	35	71.93	1	70.80	71.00	34	16,674	0.20%
2021/08/12	32	72.39	13	73.40	72.50	19	16,647	0.11%
2021/08/11	19	72.15	23	73.43	72.30	-4	16,658	-0.02%
2021/08/10	25	73.00	4	72.58	73.00	21	16,637	0.13%
2021/08/09	9	78.26	7.1	79.81	76.80	1.9	16,444	0.01%
2021/08/06	6	79.23	6	78.55	79.40	0	16,208	0.00%
2021/08/05	3	76.10	3	77.07	76.80	0	16,215	0.00%
2021/08/04	9.1	78.42	3	78.40	77.80	6.1	16,376	0.04%
2021/08/03	2	77.10	1	77.00	77.70	1	16,493	0.01%
2021/07/30	5	74.00	5	74.30	75.20	0	16,684	0.00%
2021/07/29	0	0.00	7	74.27	74.90	-7	16,839	-0.04%
2021/07/28	0	0.00	1	73.70	74.80	-1	17,040	-0.01%
2021/07/27	1	75.80	0	0.00	75.10	1	17,077	0.01%
2021/07/26	1	75.60	2	75.70	75.60	-1	17,193	-0.01%
2021/07/23	8	75.46	1	76.10	74.80	7	17,292	0.04%
2021/07/22	3	75.13	1	76.10	75.00	2	17,352	0.01%
2021/07/21	6	76.25	2	74.60	74.60	4	17,580	0.02%
2021/07/20	8	74.89	6	75.35	75.30	2	17,663	0.01%
2021/07/19	7	78.40	4	77.73	77.70	3	17,492	0.02%
2021/07/16	16	79.71	4	79.35	79.30	12	17,445	0.07%
2021/07/15	6	79.42	0	0.00	79.10	6	17,289	0.03%
2021/07/14	1	79.50	4	80.15	80.50	-3	17,237	-0.02%
2021/07/13	2	81.65	9	81.32	79.80	-7	17,153	-0.04%
2021/07/12	4	79.93	11	79.74	79.00	-7	16,887	-0.04%
2021/07/09	15	80.99	5	81.16	80.40	10	16,634	0.06%
2021/07/08	21	82.99	26	83.88	82.70	-5	16,545	-0.03%
2021/07/07	13	81.25	7	81.59	82.10	6	16,131	0.04%
2021/07/06	2	77.30	0	0.00	77.60	2	15,659	0.01%
2021/07/05	7	80.26	9	80.79	79.00	-2	15,786	-0.01%
2021/07/02	21.1	78.39	4	78.93	78.70	17.1	15,915	0.11%
2021/07/01	5	79.50	5	80.90	79.50	0	15,787	0.00%
2021/06/30	10	80.01	40	81.91	80.70	-30	15,668	-0.19%
2021/06/29	46	80.17	7	81.09	81.00	39	15,594	0.25%
2021/06/28	6	81.25	3	81.73	81.10	3	15,419	0.02%
2021/06/25	4	80.73	32	81.38	80.70	-28	15,092	-0.19%
2021/06/24	9	82.62	6	84.33	82.30	3	14,843	0.02%
2021/06/23	8	80.90	12	83.53	82.00	-4	14,480	-0.03%
2021/06/22	20	83.78	27	83.64	82.00	-7	14,077	-0.05%
2021/06/21	62	78.06	87	79.08	82.00	-25	13,136	-0.19%
2021/06/18	13	74.45	81.1	73.87	77.20	-68.1	12,122	-0.56%
2021/06/17	10	70.70	2	69.30	70.70	8	11,358	0.07%
2021/06/16	0.1	70.00	3	70.60	69.90	-2.9	11,289	-0.03%
2021/06/15	2	71.15	0	0.00	70.90	2	11,253	0.02%
2021/06/11	23	71.06	3	71.10	70.30	20	11,191	0.18%
2021/06/10	9	71.08	9	71.16	71.60	0	11,122	0.00%
2021/06/09	103	72.39	83	73.15	71.10	20	10,849	0.18%	大買/
2021/06/08	79	76.73	76.1	76.33	75.20	3	10,195	0.03%
2021/06/07	59	71.93	23	74.39	72.00	36	9,144	0.39%
2021/06/04	25	71.34	0	0.00	70.30	25	8,890	0.28%
2021/06/03	0	0.00	11	72.78	72.70	-11	8,864	-0.12%
2021/06/02	31	71.52	22	72.24	71.60	9	8,812	0.10%
2021/06/01	1	72.30	5.5	73.71	72.40	-4.5	8,693	-0.05%
2021/05/31	4	73.48	0	0.00	73.40	4	8,592	0.05%
2021/05/28	0	0.00	53	71.71	71.60	-53	8,360	-0.63%
2021/05/27	1	69.80	70	69.93	70.30	-69	8,232	-0.84%
2021/05/26	1	69.20	3	69.10	68.60	-2	8,139	-0.02%
2021/05/25	2	67.35	2	68.30	68.00	0	8,104	0.00%
2021/05/24	1	64.80	7	66.76	66.70	-6	7,970	-0.08%
2021/05/21	0	0.00	7	63.17	64.90	-7	7,908	-0.09%
2021/05/19	6	60.67	5	61.60	62.20	1	7,825	0.01%
2021/05/18	0	0.00	6	60.17	61.70	-6	7,774	-0.08%
2021/05/17	13	57.09	18	57.07	57.00	-5	7,724	-0.06%
2021/05/14	24	60.03	13	61.22	60.30	11	7,623	0.14%
2021/05/13	8	55.06	3	54.93	58.30	5	7,523	0.07%
2021/05/12	8	57.55	1	61.10	57.60	7	7,390	0.09%
2021/05/11	4.5	64.58	0	0.00	63.80	4.5	7,200	0.06%
2021/05/07	26.1	69.52	25	71.12	69.90	1.1	6,945	0.02%
2021/05/06	12	68.63	17	70.58	69.30	-5	6,817	-0.07%
2021/05/05	20	69.80	28	69.69	69.20	-8	6,649	-0.12%
2021/05/04	21	65.85	0	0.00	67.60	21	6,458	0.33%
2021/05/03	50	69.43	76	70.49	68.10	-26	6,366	-0.41%
2021/04/29	11	70.59	0	0.00	71.20	11	6,258	0.18%
2021/04/28	8	70.54	25	71.21	71.70	-17	6,246	-0.27%
2021/04/27	2	71.05	14	71.21	70.50	-12	6,318	-0.19%
2021/04/26	1	69.60	9.8	69.39	69.60	-8.8	6,166	-0.14%
2021/04/23	13	66.72	3	66.73	66.60	10	6,249	0.16%
2021/04/22	11	67.26	2	68.10	66.60	9	6,534	0.14%
2021/04/20	2	69.05	3	69.87	69.90	-1	7,608	-0.01%
2021/04/19	1	68.90	25	68.68	69.20	-24	7,852	-0.31%
2021/04/16	3	67.90	1	68.30	68.40	2	7,881	0.03%
2021/04/15	0	0.00	2	68.30	68.30	-2	8,132	-0.02%
2021/04/14	42	67.96	0	0.00	67.80	42	8,175	0.51%
2021/04/13	11	69.98	1	70.20	69.10	10	8,190	0.12%
2021/04/12	11	69.73	4	69.93	68.70	7	8,233	0.09%
2021/04/09	6	69.70	1	70.40	69.50	5	8,411	0.06%
2021/04/08	18	70.34	12	70.78	72.40	6	8,130	0.07%
2021/04/07	11	68.85	3	68.87	68.90	8	7,746	0.10%
2021/04/06	149	67.80	1	67.70	67.70	148	7,634	1.94%	大買/鉅額交易
2021/04/01	0	0.00	1	67.20	67.40	-1	7,628	-0.01%
2021/03/31	0	0.00	5	67.68	68.20	-5	7,490	-0.07%
2021/03/30	0	0.00	1	66.90	66.70	-1	7,394	-0.01%
2021/03/29	1	67.10	0	0.00	66.50	1	7,363	0.01%
2021/03/26	0	0.00	3	67.80	67.20	-3	7,317	-0.04%
2021/03/25	0	0.00	6	67.23	67.20	-6	7,256	-0.08%
2021/03/24	2	67.20	0	0.00	66.20	2	7,234	0.03%
2021/03/23	3	67.03	4.2	67.37	67.80	-1.2	7,203	-0.02%
2021/03/22	0	0.00	6	64.62	65.50	-6	7,134	-0.08%
2021/03/19	1	64.80	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	64.70	1	64.70	65.20	0	7,232	0.00%
2021/03/17	1	64.40	3	64.27	64.40	-2	7,289	-0.03%
2021/03/16	0	0.00	3	63.83	63.80	-3	7,470	-0.04%
2021/03/15	1	63.30	0	0.00	63.60	1	7,609	0.01%
2021/03/12	1	64.00	0	0.00	64.20	1	7,722	0.01%
2021/03/11	4	62.50	2	62.55	63.00	2	7,805	0.03%
2021/03/10	1.1	62.07	0	0.00	61.30	1.1	7,857	0.01%
2021/03/09	1	61.20	1	61.10	61.40	0	7,927	0.00%
2021/03/08	1	63.00	0	0.00	63.20	1	8,023	0.01%
2021/03/05	2	63.70	0	0.00	63.70	2	8,172	0.02%
2021/03/04	3.1	64.40	1	64.30	64.50	2.1	8,237	0.02%
2021/03/02	1	65.70	0	0.00	65.60	1	8,419	0.01%
2021/02/26	8	67.16	3	66.37	66.40	5	8,549	0.06%
2021/02/25	3	66.80	0	0.00	66.90	3	8,558	0.04%
2021/02/24	1	67.90	0	0.00	66.80	1	8,717	0.01%
2021/02/23	1	68.20	2	68.10	68.20	-1	9,257	-0.01%
2021/02/22	2.1	68.16	0.1	68.60	68.70	1.9	9,584	0.02%
2021/02/19	2	68.40	0	0.00	68.30	2	9,872	0.02%
2021/02/18	0	0.00	0.1	67.90	67.60	-0.1	10,254	0.00%
2021/02/17	2	66.30	2	66.85	66.90	0	10,855	0.00%
2021/02/05	1	64.50	2	64.80	64.40	-1	11,866	-0.01%
2021/02/04	1	64.30	5	64.30	64.30	-4	12,974	-0.03%
2021/02/02	5	66.20	1	65.50	65.90	4	13,777	0.03%
2021/02/01	4	64.85	3	65.40	65.20	1	14,253	0.01%
2021/01/29	1	66.60	0	0.00	65.90	1	14,457	0.01%
2021/01/28	11	67.38	0	0.00	66.10	11	14,525	0.08%
2021/01/27	1	68.30	1	69.00	68.80	0	14,495	0.00%
2021/01/26	13	69.03	0	0.00	68.30	13	14,520	0.09%
2021/01/22	2	68.90	13.1	69.83	70.20	-11.1	14,602	-0.08%
2021/01/21	6	69.90	6	71.05	69.30	0	14,671	0.00%
2021/01/20	6	69.68	1	70.90	68.20	5	14,673	0.03%
2021/01/19	6	73.30	6	74.90	72.90	0	14,604	0.00%
2021/01/18	6	74.93	7	75.11	73.50	-1	14,768	-0.01%
2021/01/15	3	74.33	11.5	74.65	74.70	-8.5	14,622	-0.06%
2021/01/14	11	74.20	26.2	74.73	75.50	-15.2	14,387	-0.11%
2021/01/13	5	70.36	31	71.19	71.00	-26	13,677	-0.19%
2021/01/12	3	68.47	21.3	68.13	68.10	-18.3	13,374	-0.14%
2021/01/11	6	66.67	1	67.20	67.00	5	13,214	0.04%
2021/01/08	14.1	67.40	7.2	67.96	67.90	6.9	13,389	0.05%
2021/01/07	3.3	65.23	0	0.00	65.40	3.3	13,648	0.02%
2021/01/06	1	64.70	1	66.60	64.30	0	14,153	0.00%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	1.2	66.41	1	66.20	67.50	0.2	14,245	0.00%
2020/12/31	0.1	66.40	1	66.00	66.10	-0.9	14,178	-0.01%
2020/12/30	20	66.40	0	0.00	66.50	20	14,273	0.14%
2020/12/29	11.1	66.74	0	0.00	67.00	11.1	14,523	0.08%
2020/12/28	6	67.05	2	66.90	66.80	4	14,671	0.03%
2020/12/24	0	0.00	1	68.70	68.60	-1	15,244	-0.01%
2020/12/23	3	66.93	2	67.10	67.60	1	15,581	0.01%
2020/12/21	0.1	66.84	0	0.00	66.70	0.1	16,746	0.00%
2020/12/18	0	0.00	1	67.90	67.40	-1	17,535	-0.01%
2020/12/17	1.1	67.31	5	68.50	68.10	-3.9	17,866	-0.02%
2020/12/16	5	67.08	12	67.88	67.10	-7	18,054	-0.04%
2020/12/15	14	67.42	3	68.07	67.10	11	18,176	0.06%
2020/12/14	3.1	69.60	11	69.67	69.40	-7.9	18,524	-0.04%
2020/12/11	0	0.00	1	68.90	69.00	-1	18,674	-0.01%
2020/12/10	6	68.90	1	69.10	69.00	5	18,797	0.03%
2020/12/09	7	71.41	59	72.17	71.40	-52	18,740	-0.28%
2020/12/08	2	72.70	4.1	70.60	72.70	-2.1	18,731	-0.01%
2020/12/07	57.1	71.96	1	71.00	70.70	56.1	18,804	0.30%
2020/12/04	7.1	71.84	1	70.90	71.00	6.1	18,833	0.03%
2020/12/03	3	71.20	3	71.83	71.90	0	19,037	0.00%
2020/12/02	1.1	72.42	0	0.00	72.20	1.1	19,184	0.01%
2020/12/01	1	72.10	1	74.10	72.50	0	19,539	0.00%
2020/11/30	0.2	74.13	9	74.43	73.90	-8.8	19,890	-0.04%
2020/11/27	9	74.66	47	73.80	75.00	-38	20,117	-0.19%
2020/11/26	1	74.70	1	74.60	74.80	0	20,501	0.00%
2020/11/25	3	76.00	4	76.15	74.90	-1	21,382	0.00%
2020/11/24	12	76.41	13	77.30	76.50	-1	21,732	0.00%
2020/11/23	2	76.50	1	77.10	77.20	1	22,195	0.00%
2020/11/20	42	78.44	35	77.73	76.50	7	22,460	0.03%
2020/11/19	3	76.63	5	77.00	77.00	-2	22,771	-0.01%
2020/11/18	1	75.70	17.1	74.73	75.60	-16.1	23,466	-0.07%
2020/11/17	17.1	75.04	11	75.64	73.90	6.1	24,136	0.03%
2020/11/16	5	76.72	10	76.70	77.30	-5	25,310	-0.02%
2020/11/13	62	77.44	23	75.96	74.90	39	25,493	0.15%
2020/11/12	11	75.75	80.2	74.10	77.00	-69.2	24,786	-0.28%
2020/11/11	42	70.37	3	72.77	70.00	39	24,383	0.16%
2020/11/10	19	71.51	15	71.94	71.80	4	25,039	0.02%
2020/11/09	5	73.30	81.3	71.29	71.70	-76.3	25,864	-0.30%
2020/11/06	23	69.48	14	70.68	68.00	9	26,161	0.03%
2020/11/05	0	0.00	12	69.47	69.00	-12	26,226	-0.05%
2020/11/04	1	68.20	1.1	68.07	68.40	-0.1	26,856	0.00%
2020/11/03	3.2	66.90	3	67.37	67.30	0.2	26,893	0.00%
2020/11/02	5	66.12	4	66.08	66.10	1	26,996	0.00%
2020/10/30	2	67.00	0	0.00	67.30	2	27,133	0.01%
2020/10/29	3	66.00	1	66.80	68.00	2	27,175	0.01%
2020/10/28	1.2	68.43	10	68.00	68.10	-8.8	27,176	-0.03%
2020/10/27	8	70.35	6	70.73	70.10	2	27,215	0.01%
2020/10/26	10	71.14	18	71.39	70.70	-8	27,195	-0.03%
2020/10/23	0	0.00	11	69.81	69.60	-11	27,086	-0.04%
2020/10/22	11	67.19	1	67.30	68.00	10	27,254	0.04%
2020/10/21	1	68.40	1	69.70	68.60	0	27,374	0.00%
2020/10/20	12	70.08	0	0.00	69.20	12	27,694	0.04%
2020/10/19	6	69.03	2	69.00	70.40	4	28,158	0.01%
2020/10/16	2	68.85	7	68.96	68.10	-5	28,794	-0.02%
2020/10/15	76	71.51	7	71.23	70.00	69	29,137	0.24%
2020/10/14	10	73.20	57	72.82	74.50	-47	28,840	-0.16%
2020/10/13	3	69.70	3	68.90	69.90	0	28,733	0.00%
2020/10/12	0	0.00	2	69.50	69.80	-2	29,228	-0.01%
2020/10/08	0	0.00	9	68.81	68.00	-9	29,995	-0.03%
2020/10/07	2	68.80	9	69.02	69.20	-7	30,206	-0.02%
2020/10/06	2	69.00	4	68.58	68.40	-2	30,579	-0.01%
2020/10/05	0	0.00	30	67.80	68.00	-30	31,163	-0.10%
2020/09/30	11	64.94	10	65.18	67.10	1	31,334	0.00%
2020/09/29	2	66.15	4	66.10	66.40	-2	31,472	-0.01%
2020/09/28	10	64.88	3	65.20	65.00	7	31,283	0.02%
2020/09/25	18	66.90	34	66.61	65.20	-16	31,030	-0.05%
2020/09/24	38	68.28	237	66.54	65.30	-199	30,665	-0.65%	大賣/鉅額交易
2020/09/23	273	71.78	67	70.71	71.00	206	30,315	0.68%	大買/鉅額交易
2020/09/22	19	68.83	60	69.34	68.70	-41	29,766	-0.14%
2020/09/21	25	68.80	32	69.44	68.40	-7	29,502	-0.02%
2020/09/18	7	68.71	12	68.68	67.30	-5	29,308	-0.02%
2020/09/17	4	68.28	32	68.62	67.60	-28	29,221	-0.10%
2020/09/16	1	66.30	8	66.81	66.40	-7	28,932	-0.02%
2020/09/15	1	64.60	1	65.60	65.30	0	28,897	0.00%
2020/09/14	5	64.74	12	63.44	64.60	-7	28,820	-0.02%
2020/09/11	5	62.80	0	0.00	62.50	5	28,735	0.02%
2020/09/10	10	65.04	6	65.52	64.10	4	28,654	0.01%
2020/09/09	1	63.90	1	64.60	64.20	0	28,507	0.00%
2020/09/08	34	64.34	2	64.45	65.00	32	28,407	0.11%
2020/09/07	13	66.87	13	66.28	66.20	0	28,177	0.00%
2020/09/04	22	68.23	53	67.82	68.10	-31	28,119	-0.11%
2020/09/03	44	68.58	29	69.33	67.10	15	27,748	0.05%
2020/09/02	39	66.99	31	67.19	67.80	8	27,642	0.03%
2020/09/01	86	67.80	64	68.06	67.20	22	27,412	0.08%
2020/08/31	18	68.67	49	69.05	70.20	-31	27,002	-0.11%
2020/08/28	21	65.06	8	65.86	64.60	13	26,195	0.05%
2020/08/27	69	68.37	69	68.92	67.40	0	25,895	0.00%
2020/08/26	22	68.01	26	68.02	67.70	-4	25,662	-0.02%
2020/08/25	21	66.74	45	67.08	68.50	-24	25,463	-0.09%
2020/08/24	64	65.76	57	66.03	64.70	7	24,705	0.03%
2020/08/21	30	61.88	20	61.99	63.80	10	24,012	0.04%
2020/08/20	187	61.94	178	62.45	58.50	9	23,083	0.04%	大買/大賣/
2020/08/19	8	59.74	21	60.04	62.90	-13	21,579	-0.06%
2020/08/18	5	56.62	13	56.77	57.20	-8	20,906	-0.04%
2020/08/17	34	56.99	21	56.94	56.50	13	20,757	0.06%
2020/08/14	38	55.51	31	55.65	56.60	7	20,204	0.03%
2020/08/13	27	54.26	85	55.04	55.60	-58	19,182	-0.30%
2020/08/12	17	48.26	73	48.68	50.60	-56	18,005	-0.31%
2020/08/11	18	46.29	0	0.00	46.05	18	17,380	0.10%
2020/08/10	65	49.84	39	50.99	47.20	26	17,219	0.15%
2020/08/07	15	46.47	13	47.26	47.05	2	16,564	0.01%
2020/08/06	25	46.38	3	46.63	46.55	22	16,500	0.13%
2020/08/05	3	46.93	26	46.96	47.30	-23	16,438	-0.14%
2020/08/04	33	45.15	9	45.29	45.30	24	16,386	0.15%
2020/08/03	18	46.78	10	46.25	45.85	8	16,611	0.05%
2020/07/31	51	46.65	9	46.73	47.20	42	16,589	0.25%
2020/07/30	12	46.50	0	0.00	46.25	12	16,571	0.07%
2020/07/29	6	46.63	6	47.20	46.20	0	16,763	0.00%
2020/07/28	7	46.99	18	46.31	46.00	-11	16,880	-0.07%
2020/07/27	9	48.51	6	47.68	47.95	3	16,831	0.02%
2020/07/24	24	49.29	3	49.15	48.55	21	16,843	0.12%
2020/07/23	27	51.34	8.1	51.89	50.90	18.9	16,970	0.11%
2020/07/22	39	50.27	39	50.34	52.30	0	16,677	0.00%
2020/07/21	9	48.71	24	48.56	48.30	-15	16,103	-0.09%
2020/07/20	2	45.80	0	0.00	46.90	2	15,716	0.01%
2020/07/17	19	46.73	36	46.82	46.45	-17	15,672	-0.11%
2020/07/16	22	46.30	31	46.63	47.45	-9	15,488	-0.06%
2020/07/15	55	47.18	135.2	46.06	45.20	-80.2	15,185	-0.53%	大賣/
2020/07/14	28	45.01	4	45.24	45.00	24	14,389	0.17%
2020/07/13	13	44.57	48	44.83	45.40	-35	14,459	-0.24%
2020/07/10	36	43.56	25	44.03	42.00	11	14,131	0.08%
2020/07/09	8	42.94	11	42.82	43.15	-3	13,294	-0.02%
2020/07/08	21	41.22	139	42.06	42.60	-118	12,977	-0.91%	大賣/鉅額交易
2020/07/07	32	40.84	7	40.81	40.60	25	12,567	0.20%
2020/07/06	7	41.37	24	41.49	41.35	-17	12,500	-0.14%
2020/07/03	84	41.01	45	40.92	40.85	39	12,477	0.31%
2020/07/02	77	41.90	54	42.45	41.85	23	12,472	0.18%
2020/07/01	0	0.00	35	42.58	42.45	-35	12,266	-0.29%
2020/06/30	57	41.07	58	41.47	41.75	-1	12,036	-0.01%
2020/06/29	59	40.70	67	41.05	40.75	-8	11,980	-0.07%
2020/06/24	76	40.91	12	41.31	40.95	64	11,969	0.53%
2020/06/23	67	41.28	178	41.78	41.25	-111	11,948	-0.93%	大賣/鉅額交易
2020/06/22	60	41.61	39	42.12	41.25	21	11,901	0.18%
2020/06/19	40	41.53	34	41.80	41.35	6	11,909	0.05%
2020/06/18	11	41.10	1	41.50	41.40	10	11,970	0.08%
2020/06/17	0	0.00	1	40.95	40.95	-1	12,031	-0.01%
2020/06/16	1	39.90	0	0.00	40.70	1	12,087	0.01%
2020/06/15	2	39.18	0	0.00	39.40	2	12,332	0.02%
2020/06/12	1	38.35	1	38.90	39.30	0	12,463	0.00%
2020/06/11	5	39.78	10	40.20	39.75	-5	12,588	-0.04%
2020/06/09	4	41.89	5	42.00	41.00	-1	12,650	-0.01%
2020/06/08	0	0.00	2	41.30	40.85	-2	12,472	-0.02%
2020/06/05	28	40.99	2	40.95	40.90	26	12,897	0.20%
2020/06/04	15	40.94	3	41.32	40.85	12	13,067	0.09%
2020/06/03	3	42.00	42	41.90	42.10	-39	13,037	-0.30%
2020/06/02	12	41.02	12	41.33	41.70	0	12,930	0.00%
2020/06/01	4	39.76	56	39.47	40.55	-52	12,683	-0.41%
2020/05/29	0	0.00	7	38.97	39.95	-7	12,475	-0.06%
2020/05/28	61	39.24	23	38.96	38.60	38	12,399	0.31%
2020/05/27	13	37.89	2	38.13	37.60	11	12,113	0.09%
2020/05/26	16	38.13	2	38.10	37.90	14	12,229	0.11%
2020/05/25	53	36.73	10	36.90	37.55	43	12,468	0.34%
2020/05/22	27	38.39	0	0.00	37.35	27	12,402	0.22%
2020/05/21	0	0.00	2	39.25	39.50	-2	12,280	-0.02%
2020/05/20	1	37.90	2	37.05	37.80	-1	12,207	-0.01%
2020/05/18	5	37.00	7	36.94	36.95	-2	12,157	-0.02%
2020/05/15	4	39.54	4	39.40	38.40	0	12,003	0.00%
2020/05/14	7	39.97	45	39.25	39.15	-38	11,890	-0.32%
2020/05/13	1	40.65	0	0.00	40.55	1	11,850	0.01%
2020/05/12	10	40.32	7	40.55	40.55	3	12,061	0.02%
2020/05/11	1	40.30	14	40.56	40.85	-13	12,049	-0.11%
2020/05/08	14	40.99	224	42.20	40.70	-210	11,921	-1.76%	大賣/鉅額交易
2020/05/07	260	41.77	3	41.80	41.95	257	11,597	2.22%	大買/鉅額交易
2020/05/06	12	41.50	6	41.57	41.50	6	11,546	0.05%
2020/05/05	22	42.45	4	41.91	42.00	18	11,485	0.16%
2020/05/04	6	41.58	4	41.03	41.80	2	11,259	0.02%
2020/04/30	7	40.77	10	40.59	40.80	-3	11,025	-0.03%
2020/04/29	12	40.29	21	40.21	40.30	-9	10,904	-0.08%
2020/04/28	4	39.83	18	39.94	39.75	-14	10,784	-0.13%
2020/04/27	3	38.45	17	38.52	38.65	-14	10,366	-0.14%
2020/04/24	1	37.40	19	37.64	37.30	-18	10,092	-0.18%
2020/04/23	5	36.83	5	36.64	36.60	0	9,900	0.00%
2020/04/22	2	35.05	2	35.10	36.95	0	9,717	0.00%
2020/04/21	9	36.59	11.1	35.98	35.70	-2.1	9,526	-0.02%
2020/04/20	1.1	37.26	7	36.71	37.50	-6	9,273	-0.06%
2020/04/17	6	35.60	6	35.86	35.25	0	9,003	0.00%
2020/04/16	5	35.06	7	34.81	35.10	-2	8,806	-0.02%
2020/04/15	7	33.47	8	33.44	33.75	-1	8,357	-0.01%
2020/04/14	3	32.58	3	32.52	32.60	0	8,259	0.00%
2020/04/13	0	0.00	5	32.30	32.10	-5	8,284	-0.06%
2020/04/10	4	32.09	4	32.09	32.15	0	8,352	0.00%
2020/04/09	9	32.03	3	32.43	31.75	6	8,484	0.07%
2020/04/08	17	32.16	4	32.43	32.50	13	8,949	0.15%
2020/04/07	7	32.84	6	32.92	32.80	1	8,900	0.01%
2020/04/06	1	30.90	4	30.80	31.30	-3	8,739	-0.03%
2020/04/01	2	30.20	3	30.20	30.25	-1	8,689	-0.01%
2020/03/31	1	30.05	2	30.00	30.15	-1	8,806	-0.01%
2020/03/30	1	28.30	0	0.00	29.95	1	8,808	0.01%
2020/03/27	5	29.85	6	29.11	29.00	-1	8,801	-0.01%
2020/03/26	18	29.22	4	29.26	30.10	14	8,744	0.16%
2020/03/25	4	30.01	11	29.96	29.55	-7	8,716	-0.08%
2020/03/24	8	29.54	6	29.57	29.10	2	8,576	0.02%
2020/03/23	5	28.27	0	0.00	28.55	5	8,410	0.06%
2020/03/20	4	28.26	3	28.37	28.40	1	8,459	0.01%
2020/03/19	2	27.40	3	26.72	25.85	-1	8,513	-0.01%
2020/03/18	0	0.00	11	27.76	27.50	-11	8,237	-0.13%
2020/03/17	28	27.75	29	27.39	27.00	-1	8,057	-0.01%
2020/03/13	20	29.24	11	29.86	30.20	9	7,705	0.12%
2020/03/12	4	32.28	212	32.50	32.20	-208	7,463	-2.79%	大賣/鉅額交易
2020/03/11	44	35.51	38	35.76	34.50	6	7,255	0.08%
2020/03/10	6	33.28	40	33.82	35.15	-34	6,764	-0.50%
2020/03/09	7	34.20	11	32.74	32.45	-4	6,540	-0.06%
2020/03/05	0	0.00	3	33.82	34.10	-3	6,383	-0.05%
2020/03/03	0	0.00	1	33.00	33.00	-1	6,295	-0.02%
2020/03/02	0	0.00	9	32.52	32.55	-9	6,250	-0.14%
2020/02/27	23	34.38	30	34.73	33.00	-7	6,202	-0.11%
2020/02/26	36	35.06	56	35.12	34.80	-20	6,050	-0.33%
2020/02/25	6	32.62	5	33.07	33.60	1	5,733	0.02%
2020/02/24	1	32.70	0	0.00	33.00	1	5,674	0.02%
2020/02/21	4	33.78	6	33.65	33.80	-2	5,650	-0.04%
2020/02/20	2	34.55	2	34.45	34.45	0	5,563	0.00%
2020/02/19	2	34.95	0	0.00	34.75	2	5,557	0.04%
2020/02/18	1	34.55	1	34.90	34.80	0	5,584	0.00%
2020/02/17	5	34.58	3	34.95	34.55	2	5,624	0.04%
2020/02/14	0	0.00	3	35.00	34.95	-3	5,613	-0.05%
2020/02/13	9	35.18	2	35.98	35.00	7	5,576	0.13%
2020/02/12	0	0.00	2	33.25	33.80	-2	5,354	-0.04%
2020/02/11	0	0.00	5	33.60	33.55	-5	5,358	-0.09%
2020/02/10	0	0.00	1	33.35	33.20	-1	5,433	-0.02%
2020/02/07	1	33.70	8	33.26	33.05	-7	5,485	-0.13%
2020/02/06	6	34.00	1	33.85	34.00	5	5,502	0.09%
2020/02/05	2	33.25	0	0.00	33.75	2	5,462	0.04%
2020/02/04	6	33.58	10	33.50	34.00	-4	5,462	-0.07%
2020/02/03	10	31.69	14	31.75	32.45	-4	5,470	-0.07%
2020/01/31	1	34.30	3	34.63	34.15	-2	5,387	-0.04%
2020/01/30	3	36.02	1	36.00	36.00	2	5,441	0.04%
2020/01/20	0.1	40.00	0	0.00	40.00	0.1	5,421	0.00%
2020/01/17	0	0.00	2	39.90	39.75	-2	5,642	-0.04%
2020/01/16	3	40.03	1	39.95	40.00	2	5,792	0.03%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/10	21	39.20	1	39.20	39.15	20	6,470	0.31%
2020/01/09	0	0.00	1	39.90	39.40	-1	6,519	-0.02%
2020/01/08	22	39.73	19	39.70	39.20	3	6,725	0.04%
2020/01/07	63	39.70	226	39.67	39.65	-163	6,833	-2.39%	大賣/鉅額交易
2020/01/06	34	40.28	135	40.19	39.90	-101	7,035	-1.44%	大賣/鉅額交易
2020/01/03	450	42.39	22	41.87	41.25	428	7,078	6.05%	大買/鉅額交易
2020/01/02	11	43.35	10	43.60	42.75	1	7,238	0.01%
2019/12/31	2	41.45	0	0.00	41.65	2	7,322	0.03%
2019/12/30	27	40.78	6	40.98	41.00	21	7,451	0.28%
2019/12/27	1	42.15	0	0.00	41.35	1	7,669	0.01%
2019/12/26	11	42.31	5	42.36	42.00	6	7,832	0.08%
2019/12/25	4	41.80	0	0.00	41.70	4	7,730	0.05%
2019/12/24	4	41.60	1	41.55	41.65	3	7,883	0.04%
2019/12/23	2	41.40	3	41.38	41.25	-1	7,908	-0.01%
2019/12/20	3	41.32	2	41.15	41.15	1	7,907	0.01%
2019/12/19	1	40.80	0	0.00	40.80	1	7,920	0.01%
2019/12/18	1	40.45	0	0.00	40.20	1	7,939	0.01%
2019/12/17	53	41.21	0	0.00	40.50	53	8,126	0.65%
2019/12/16	0	0.00	8	40.28	41.00	-8	8,033	-0.10%
2019/12/13	7	39.35	3	39.10	39.20	4	7,981	0.05%
2019/12/12	20	40.13	0	0.00	39.90	20	8,314	0.24%
2019/12/11	3	40.35	6	40.15	40.00	-3	8,393	-0.04%
2019/12/10	21	40.49	2	40.20	40.10	19	8,477	0.22%
2019/12/09	4	40.30	6	40.39	40.30	-2	8,590	-0.02%
2019/12/06	1	40.00	0	0.00	39.95	1	8,664	0.01%
2019/12/05	2	39.45	1	39.45	39.40	1	8,762	0.01%
2019/12/04	6	38.99	0	0.00	39.10	6	9,005	0.07%
2019/12/03	0	0.00	3	39.32	39.50	-3	9,121	-0.03%
2019/12/02	3	38.77	4	38.95	39.00	-1	9,258	-0.01%
2019/11/29	4	40.18	0.1	39.45	39.65	3.9	9,350	0.04%
2019/11/28	1	39.75	3	39.85	39.65	-2	9,492	-0.02%
2019/11/27	0	0.00	3	40.10	39.90	-3	9,802	-0.03%
2019/11/26	3	39.93	0	0.00	39.95	3	9,948	0.03%
2019/11/25	4	40.23	2	40.45	40.05	2	10,174	0.02%
2019/11/21	0	0.00	2	39.85	40.05	-2	10,597	-0.02%
2019/11/20	3	40.17	0	0.00	40.15	3	10,987	0.03%
2019/11/19	1	40.90	2	40.90	40.75	-1	11,840	-0.01%
2019/11/18	14	40.85	0	0.00	40.50	14	12,219	0.11%
2019/11/15	0	0.00	6	40.93	40.95	-6	12,525	-0.05%
2019/11/14	2	40.25	6	40.01	40.10	-4	12,677	-0.03%
2019/11/13	12	40.76	0	0.00	40.50	12	12,965	0.09%
2019/11/12	3	40.77	0	0.00	41.05	3	13,248	0.02%
2019/11/11	2	40.60	2	40.70	40.40	0	13,830	0.00%
2019/11/08	12	40.62	69	40.78	41.55	-57	14,430	-0.40%
2019/11/07	12	40.88	2	41.00	41.05	10	14,941	0.07%
2019/11/06	23.1	42.56	3	42.45	42.00	20.1	15,631	0.13%
2019/11/05	4	42.41	1	42.65	42.75	3	15,919	0.02%
2019/11/04	5	41.95	1	42.15	41.75	4	16,127	0.02%
2019/11/01	4	41.16	3	41.38	41.55	1	16,260	0.01%
2019/10/31	1	41.90	1	42.15	41.70	0	16,596	0.00%
2019/10/30	0	42.35	0	0.00	42.55	0	17,041	0.00%
2019/10/29	4	42.00	5	42.33	41.95	-1	17,608	-0.01%
2019/10/28	2	43.55	0	0.00	43.10	2	18,339	0.01%
2019/10/25	3	43.85	0	0.00	43.35	3	18,774	0.02%
2019/10/24	2	44.05	5	43.73	44.10	-3	18,821	-0.02%
2019/10/23	3	43.42	3	43.48	43.00	0	19,290	0.00%
2019/10/22	3	43.72	1	44.05	43.70	2	20,332	0.01%
2019/10/21	0	0.00	1	42.90	43.15	-1	20,961	0.00%
2019/10/18	3	43.35	1	43.30	43.30	2	21,070	0.01%
2019/10/17	6	42.85	6	43.15	43.05	0	21,110	0.00%
2019/10/16	7	43.24	21	43.18	42.75	-14	21,209	-0.07%
2019/10/15	108.1	42.98	11	43.38	42.65	97.1	21,148	0.46%	大買/
2019/10/14	17	42.95	10	43.60	42.90	7	21,185	0.03%
2019/10/09	3	42.65	3	42.50	42.65	0	21,276	0.00%
2019/10/08	17	42.98	10	42.92	42.40	7	21,402	0.03%
2019/10/07	23	43.52	24	43.71	42.45	-1	21,383	0.00%
2019/10/04	3	41.98	7	41.93	41.85	-4	20,979	-0.02%
2019/10/03	3	41.25	5	41.47	41.90	-2	21,015	-0.01%
2019/10/02	108	40.98	19	40.75	41.10	89	21,005	0.42%	大買/
2019/10/01	3	38.82	3	38.68	39.00	0	21,123	0.00%
2019/09/27	5	38.20	9	37.92	38.00	-4	21,298	-0.02%
2019/09/26	6	39.56	2	39.55	39.40	4	21,422	0.02%
2019/09/25	8	40.66	2	41.15	40.55	6	21,920	0.03%
2019/09/24	1	41.70	12	41.54	41.10	-11	22,596	-0.05%
2019/09/23	3	41.63	2	41.65	41.45	1	22,695	0.00%
2019/09/20	18	41.49	4	41.54	41.45	14	22,956	0.06%
2019/09/19	8	40.86	2	40.90	40.80	6	23,402	0.03%
2019/09/18	3	40.85	14	40.94	40.85	-11	23,695	-0.05%
2019/09/17	13	40.99	11	40.83	40.70	2	23,761	0.01%
2019/09/12	1	42.85	5	43.20	42.85	-4	24,520	-0.02%
2019/09/11	1	42.30	0	0.00	42.45	1	25,611	0.00%
2019/09/09	0	0.00	6	43.25	42.65	-6	25,965	-0.02%
2019/09/06	14	42.52	18	42.30	43.25	-4	25,997	-0.02%
2019/09/05	4	42.40	12	42.34	42.30	-8	25,903	-0.03%
2019/09/04	3	42.15	10	41.82	42.15	-7	25,949	-0.03%
2019/09/03	16	41.71	17	42.11	41.30	-1	26,333	0.00%
2019/09/02	21	41.79	11	42.06	42.45	10	26,674	0.04%
2019/08/30	68	42.35	24	42.28	42.20	44	26,552	0.17%
2019/08/29	31	43.06	4	43.23	43.05	27	26,357	0.10%
2019/08/28	6	43.39	13	43.10	42.90	-7	26,289	-0.03%
2019/08/27	13	44.45	5	44.71	43.70	8	26,151	0.03%
2019/08/26	10	43.81	17	43.87	44.00	-7	26,124	-0.03%
2019/08/23	15	45.09	10	45.11	44.90	5	26,066	0.02%
2019/08/22	71	45.83	104	45.97	44.85	-33	25,859	-0.13%	大賣/
2019/08/21	12	43.82	11	43.33	44.55	1	25,391	0.00%
2019/08/20	36	44.18	76	43.30	42.80	-40	25,310	-0.16%
2019/08/19	38	43.88	28	43.53	43.55	10	25,354	0.04%
2019/08/16	39	43.74	16	43.70	43.45	23	25,543	0.09%
2019/08/15	15	42.97	14.1	43.03	42.90	1	25,530	0.00%
2019/08/14	31	44.01	32	44.01	43.75	-1	25,824	0.00%
2019/08/13	34	43.06	52	43.16	43.70	-18	25,797	-0.07%
2019/08/12	45	42.93	29	43.09	42.40	16	25,834	0.06%
2019/08/08	60	41.38	105	40.86	42.30	-45	25,657	-0.18%	大賣/
2019/08/07	87	39.57	79	39.87	39.20	8	25,226	0.03%
2019/08/06	73	39.01	199	38.90	39.05	-126	25,345	-0.50%	大賣/鉅額交易
2019/08/05	85	38.85	73	39.08	38.90	12	25,307	0.05%
2019/08/02	293	39.62	170	39.65	39.10	123	25,515	0.48%	大買/大賣/鉅額交易
2019/08/01	214	40.52	188	40.88	40.80	26	25,667	0.10%	大買/大賣/
2019/07/31	108	40.51	115	40.39	40.60	-7	25,540	-0.03%	大買/大賣/
2019/07/30	201.1	42.69	143	42.19	40.95	58.1	25,754	0.23%	大買/大賣/
2019/07/29	37	46.01	36	46.20	45.45	1	25,319	0.00%
2019/07/26	47	45.21	32	45.48	45.30	15	25,442	0.06%
2019/07/25	47	46.35	37	46.13	45.70	10	25,583	0.04%
2019/07/24	101	45.46	101	45.47	46.90	0	25,527	0.00%	大買/大賣/
2019/07/23	37	43.46	68	43.36	43.20	-31	24,542	-0.13%
2019/07/22	1	40.25	12	40.50	41.40	-11	23,868	-0.05%
2019/07/19	40	40.43	67	40.86	40.25	-27	23,885	-0.11%
2019/07/18	99	40.30	59	40.18	39.85	40	23,960	0.17%
2019/07/17	15	40.54	49	40.75	40.80	-34	24,172	-0.14%
2019/07/16	30	41.42	7	41.10	41.05	23	24,273	0.09%
2019/07/15	1	41.50	3	41.68	41.90	-2	25,003	-0.01%
2019/07/12	5	41.82	12	41.62	41.00	-7	25,090	-0.03%
2019/07/11	14	41.49	5	41.45	41.45	9	25,498	0.04%
2019/07/10	13	40.38	0	0.00	40.80	13	25,661	0.05%
2019/07/09	28	39.69	11	39.77	39.90	17	26,240	0.06%
2019/07/08	1	39.85	2	39.90	40.20	-1	26,796	0.00%
2019/07/05	2	40.98	1	41.60	40.55	1	26,878	0.00%
2019/07/04	2	41.25	17	41.20	41.15	-15	26,671	-0.06%
2019/07/03	30	41.57	26	42.01	41.00	4	26,902	0.01%
2019/07/02	35	42.74	39	42.59	42.80	-4	26,904	-0.01%
2019/07/01	15	41.80	44	41.07	42.25	-29	26,499	-0.11%
2019/06/28	10	38.43	14	38.69	38.45	-4	26,440	-0.02%
2019/06/27	10	38.88	17	38.93	38.50	-7	26,382	-0.03%
2019/06/26	14	36.78	2	37.20	38.95	12	26,184	0.05%
2019/06/25	6	38.83	4	38.93	38.10	2	25,692	0.01%
2019/06/21	6	38.43	25.3	39.19	38.00	-19.3	25,449	-0.08%
2019/06/20	16	38.27	35	38.08	39.00	-19	25,223	-0.08%
2019/06/19	111	37.25	69	37.69	37.90	42	25,180	0.17%	大買/
2019/06/18	5	36.06	7	36.26	35.35	-2	24,982	-0.01%
2019/06/17	1	34.80	6	35.53	35.60	-5	24,647	-0.02%
2019/06/14	1	35.75	0	0.00	35.10	1	24,735	0.00%
2019/06/13	2	35.83	3	35.68	35.95	-1	24,689	0.00%
2019/06/12	2	35.58	0	0.00	35.55	2	24,771	0.01%
2019/06/11	14	36.26	10	36.35	36.15	4	24,897	0.02%
2019/06/10	27	35.47	16	35.12	35.90	11	24,438	0.05%
2019/06/04	1	33.15	2	32.88	32.45	-1	24,182	0.00%
2019/05/31	12	33.10	10	33.20	33.60	2	24,420	0.01%
2019/05/30	12	32.65	10	32.60	32.55	2	24,453	0.01%
2019/05/28	8	33.09	4	33.34	32.60	4	25,141	0.02%
2019/05/27	15	32.50	15	32.06	32.50	0	25,170	0.00%
2019/05/24	12	33.48	7	33.58	32.20	5	25,386	0.02%
2019/05/23	17	32.94	20	33.08	32.95	-3	25,066	-0.01%
2019/05/22	5	35.00	14	35.25	34.25	-9	24,779	-0.04%
2019/05/21	16	34.67	12.2	34.50	35.60	3.8	24,518	0.02%
2019/05/20	7	35.64	66	35.06	34.35	-59	24,024	-0.25%
2019/05/17	7	36.57	5	39.05	36.00	2	23,691	0.01%
2019/05/16	5.3	39.91	7	40.64	39.70	-1.7	23,149	-0.01%
2019/05/15	17	42.27	3	42.20	41.95	14	22,880	0.06%
2019/05/14	3	41.83	111	41.89	42.50	-108	22,821	-0.47%	大賣/鉅額交易
2019/05/13	1	40.55	4	40.88	40.10	-3	22,711	-0.01%
2019/05/10	6	40.60	27	40.78	40.80	-21	22,735	-0.09%
2019/05/09	28	42.08	66	40.44	40.00	-38	22,433	-0.17%
2019/05/08	26	42.34	38	43.23	42.65	-12	21,888	-0.05%
2019/05/07	302	43.89	77	45.52	42.85	225	21,520	1.05%	大買/鉅額交易
2019/05/06	134	43.66	106	44.22	44.40	28	20,771	0.13%	大買/大賣/
2019/05/03	36	44.09	40	44.32	44.05	-4	20,311	-0.02%
2019/05/02	15	42.90	10.1	42.95	42.85	4.9	19,694	0.02%
2019/04/30	9.1	41.20	5	41.71	42.80	4.1	19,425	0.02%
2019/04/29	4	39.33	2	39.00	40.00	2	18,879	0.01%
2019/04/25	10	40.26	4	40.55	41.20	6	18,384	0.03%
2019/04/24	108	41.18	97	41.04	40.70	11	18,213	0.06%	大買/
2019/04/23	25	40.41	17	40.41	40.30	8	17,968	0.04%
2019/04/22	0	0.00	12	41.69	41.75	-12	17,814	-0.07%
2019/04/19	32	42.75	30.1	42.80	42.00	1.9	17,647	0.01%
2019/04/18	24	42.70	35	42.71	42.80	-11	16,714	-0.07%
2019/04/17	57.1	43.41	60	43.46	43.25	-2.9	16,338	-0.02%
2019/04/16	49	41.37	48	41.42	41.50	1	15,775	0.01%
2019/04/15	49	41.55	51	41.79	42.90	-2	15,316	-0.01%
2019/04/12	104	39.32	90	39.48	39.15	14	14,558	0.10%	大買/
2019/04/11	0	0.00	0.1	37.00	37.00	-0.1	13,796	0.00%
2019/04/10	0	0.00	31	35.95	35.80	-31	13,578	-0.23%
2019/04/09	81	37.81	74	37.88	36.00	7	13,459	0.05%
2019/04/08	81	36.77	57	36.60	36.70	24	13,052	0.18%
2019/04/03	3	36.10	3	36.00	35.70	0	12,792	0.00%
2019/04/02	32	36.57	40	36.51	35.50	-8	12,819	-0.06%
2019/04/01	10	35.10	15	34.72	34.95	-5	12,422	-0.04%
2019/03/29	4.1	34.37	0	0.00	34.20	4.1	12,350	0.03%
2019/03/28	5	34.35	12	34.26	34.55	-7	12,263	-0.06%
2019/03/27	3	34.85	2	34.73	34.65	1	12,117	0.01%
2019/03/26	3	35.25	10	34.55	34.40	-7	12,030	-0.06%
2019/03/25	2	35.25	3	35.37	35.20	-1	11,929	-0.01%
2019/03/22	12	36.46	2	35.55	35.20	10	11,773	0.08%
2019/03/21	15	35.50	38	34.83	36.45	-23	11,187	-0.21%
2019/03/20	3	33.00	7	33.10	33.15	-4	10,221	-0.04%
2019/03/19	5	33.04	132	33.40	32.60	-127	10,131	-1.25%	大賣/鉅額交易
2019/03/18	5	32.80	40	32.76	32.80	-35	9,959	-0.35%
2019/03/15	5	32.39	22	32.47	32.00	-17	9,958	-0.17%
2019/03/14	170	33.48	72	33.95	33.35	98	9,769	1.00%	大買/
2019/03/13	16	32.74	70	32.37	32.90	-54	9,497	-0.57%
2019/03/12	150	32.39	4	32.45	32.35	146	9,430	1.55%	大買/鉅額交易
2019/03/11	2	32.25	3	32.55	32.75	-1	9,247	-0.01%
2019/03/08	20	32.29	18	32.16	32.40	2	9,305	0.02%
2019/03/07	18	31.94	0	0.00	31.70	18	9,212	0.20%
2019/03/06	9	32.84	20	32.89	32.55	-11	9,038	-0.12%
2019/03/05	19	33.47	21	33.51	32.50	-2	8,940	-0.02%
2019/03/04	6	34.49	5	34.53	34.60	1	8,668	0.01%
2019/02/27	20	32.94	11	33.51	33.65	9	8,208	0.11%
2019/02/26	13	33.13	16	32.79	32.65	-3	7,623	-0.04%
2019/02/25	24	31.53	76	31.78	32.60	-52	7,160	-0.73%
2019/02/22	13	29.78	0	0.00	29.65	13	6,641	0.20%
2019/02/21	7	29.39	0	0.00	29.50	7	6,597	0.11%
2019/02/20	3	30.00	8	30.01	29.85	-5	6,526	-0.08%
2019/02/19	0	0.00	11	29.95	30.10	-11	6,514	-0.17%
2019/02/18	5	30.01	9	30.08	30.35	-4	6,402	-0.06%
2019/02/15	18	29.08	40	29.16	28.95	-22	6,161	-0.36%
2019/02/14	52	28.77	18	28.83	28.70	34	6,005	0.57%
2019/02/13	101	28.71	519	28.91	29.10	-418	5,835	-7.16%	大買/大賣/鉅額交易
2019/02/12	216	27.62	244	27.69	27.70	-28	5,516	-0.51%	大買/大賣/
2019/02/11	464	25.95	7	26.36	26.95	457	5,120	8.93%	大買/鉅額交易
2019/01/30	1	25.55	1	25.60	25.05	0	4,825	0.00%
2019/01/28	0	0.00	5	25.03	24.80	-5	4,675	-0.11%
2019/01/25	1	24.90	0	0.00	25.05	1	4,631	0.02%
2019/01/22	9	25.97	13	25.69	25.20	-4	4,570	-0.09%
2019/01/21	0	0.00	1	25.50	26.10	-1	4,428	-0.02%
2019/01/18	7	25.30	3	25.55	25.45	4	4,385	0.09%
2019/01/17	0	0.00	2	25.70	25.50	-2	4,385	-0.05%
2019/01/16	2	25.70	3	25.65	25.55	-1	4,362	-0.02%
2019/01/14	12	27.07	20	26.65	26.20	-8	4,274	-0.19%
2019/01/08	5	25.75	2	25.80	25.75	3	3,825	0.08%
2019/01/07	3	24.70	0	0.00	25.10	3	3,713	0.08%
2019/01/02	11	25.76	1	25.50	25.65	10	3,744	0.27%
2018/12/28	0	0.00	5	24.88	25.25	-5	3,649	-0.14%
2018/12/27	0	0.00	12	25.27	24.75	-12	3,635	-0.33%
2018/12/26	3	25.70	0	0.00	24.65	3	3,569	0.08%
2018/12/25	10	25.15	10	25.35	25.50	0	3,481	0.00%
2018/12/24	25	26.24	34	26.01	26.30	-9	3,306	-0.27%
2018/12/22	30	24.56	0	0.00	25.15	30	3,061	0.98%
2018/12/21	5	23.72	0	0.00	24.10	5	3,010	0.17%
2018/12/20	0	0.00	1	24.25	23.45	-1	3,039	-0.03%
2018/12/19	7	24.72	8	24.44	24.25	-1	3,053	-0.03%
2018/12/18	7	24.19	1	24.45	24.30	6	3,002	0.20%
2018/12/17	6	24.79	0	0.00	24.75	6	2,934	0.20%
2018/12/13	0	0.00	5	24.30	24.20	-5	2,719	-0.18%
2018/12/12	0	0.00	1	24.30	24.25	-1	2,699	-0.04%
2018/12/11	1	24.60	13	24.15	24.10	-12	2,677	-0.45%
2018/12/07	7	23.96	1	23.40	24.40	6	2,518	0.24%
2018/12/06	0	0.00	1	24.15	23.35	-1	2,449	-0.04%
2018/12/05	5	23.91	0	0.00	24.50	5	2,391	0.21%
2018/12/03	5	24.60	0	0.00	24.90	5	2,341	0.21%
2018/11/30	1	23.20	2	23.05	23.25	-1	2,190	-0.05%
2018/11/29	8	22.76	0	0.00	22.65	8	2,087	0.38%
2018/11/28	13	22.54	6	22.61	22.50	7	2,059	0.34%
2018/11/26	0	0.00	2	21.55	21.50	-2	2,336	-0.09%
2018/11/23	2	21.30	4	21.25	21.25	-2	2,359	-0.08%
2018/11/22	0	0.00	3	21.80	21.60	-3	2,481	-0.12%
2018/11/21	5	21.85	0	0.00	21.85	5	2,486	0.20%
2018/11/19	3	22.25	0	0.00	22.80	3	2,428	0.12%
2018/11/16	2	21.55	2	22.25	21.90	0	2,370	0.00%
2018/11/14	0	0.00	2	20.90	20.80	-2	2,256	-0.09%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/11/02	0	0.00	10	21.40	21.40	-10	2,549	-0.39%
2018/11/01	10	21.40	0	0.00	21.55	10	2,552	0.39%
2018/10/30	10	20.80	10	20.75	20.60	0	2,544	0.00%
2018/10/25	2	20.20	1	20.00	20.00	1	2,613	0.04%
2018/10/19	3	21.53	0	0.00	21.20	3	2,714	0.11%
2018/10/18	2	21.95	0	0.00	22.10	2	2,710	0.07%
2018/10/16	0	0.00	3	22.15	22.15	-3	2,697	-0.11%
2018/10/12	5	22.45	0	0.00	22.45	5	2,691	0.19%
2018/10/09	1	25.15	0	0.00	25.45	1	2,708	0.04%
2018/10/03	0	0.00	10	27.60	27.55	-10	2,591	-0.39%
2018/09/11	0	0.00	6	27.60	27.60	-6	2,653	-0.23%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/05	1	28.70	0	0.00	28.60	1	2,744	0.04%
2018/09/04	0	0.00	1	28.50	28.85	-1	2,835	-0.04%
2018/09/03	12	29.46	12	29.27	28.60	0	2,875	0.00%
2018/08/31	0	0.00	6	28.67	29.25	-6	2,797	-0.21%
2018/08/23	0	0.00	7	27.00	27.05	-7	3,150	-0.22%
2018/08/22	0	0.00	1	26.90	26.90	-1	3,161	-0.03%
2018/08/21	0	0.00	9	27.05	27.05	-9	3,187	-0.28%
2018/08/20	10	26.97	0	0.00	26.90	10	3,207	0.31%
2018/08/17	1	27.70	1	27.50	27.45	0	3,245	0.00%
2018/08/16	2	26.68	0	0.00	27.10	2	3,218	0.06%
2018/08/13	0	0.00	1	28.65	27.70	-1	3,268	-0.03%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/06	5	28.95	0	0.00	28.95	5	3,107	0.16%
2018/08/01	28	29.36	18	29.35	29.30	10	3,200	0.31%
2018/07/30	0	0.00	1	28.55	28.50	-1	3,174	-0.03%
2018/07/27	1	29.20	6	29.15	29.00	-5	3,150	-0.16%
2018/07/20	6	27.80	9	27.60	27.60	-3	3,053	-0.10%
2018/07/18	2	28.23	2	28.30	28.25	0	3,068	0.00%
2018/07/17	0	0.00	1	27.60	27.90	-1	3,004	-0.03%
2018/07/12	0	0.00	1	27.45	27.60	-1	2,998	-0.03%
2018/07/09	1	27.30	0	0.00	27.55	1	2,969	0.03%
2018/07/03	1	28.45	0	0.00	27.60	1	2,968	0.03%
2018/06/27	6	28.80	0	0.00	28.65	6	3,023	0.20%
2018/06/26	2	28.85	2	29.00	29.00	0	3,000	0.00%
2018/06/25	1	29.55	0	0.00	29.50	1	2,989	0.03%
2018/06/21	0	0.00	2	30.00	30.35	-2	2,983	-0.07%
2018/06/20	20	30.75	20	30.18	29.60	0	2,984	0.00%
2018/06/15	2	30.73	0	0.00	30.65	2	2,881	0.07%
2018/06/14	1	30.60	5	30.71	30.60	-4	2,873	-0.14%
2018/06/13	1	31.30	2	30.55	30.50	-1	2,885	-0.03%
2018/06/11	12	31.40	0	0.00	31.20	12	2,812	0.43%
2018/06/08	0	0.00	7	31.91	31.65	-7	2,811	-0.25%
2018/06/07	1	31.00	0	0.00	31.35	1	2,678	0.04%
2018/06/06	2	31.30	2	31.60	31.40	0	2,640	0.00%
2018/06/05	1	31.20	0	0.00	31.20	1	2,628	0.04%
2018/06/04	5	31.93	4	32.21	31.65	1	2,549	0.04%
2018/05/28	0	0.00	1	29.40	29.25	-1	2,168	-0.05%
2018/05/25	1	29.50	0	0.00	29.50	1	2,242	0.04%
2018/05/23	15	28.82	0	0.00	28.85	15	2,352	0.64%
2018/05/22	1	29.35	0	0.00	29.25	1	2,352	0.04%
2018/05/21	0	0.00	2	29.10	29.15	-2	2,324	-0.09%
2018/05/18	0	0.00	1	28.20	28.30	-1	2,300	-0.04%
2018/05/15	13	27.85	0	0.00	27.60	13	2,385	0.54%
2018/05/10	0	0.00	1	28.50	28.50	-1	2,502	-0.04%
2018/05/08	0	0.00	20	28.55	28.20	-20	2,506	-0.80%
2018/05/07	20	28.03	0	0.00	28.00	20	2,537	0.79%
2018/05/04	1	27.20	0	0.00	27.20	1	2,558	0.04%
2018/04/25	2	26.85	0	0.00	26.80	2	2,926	0.07%
2018/04/24	1	26.45	0	0.00	26.25	1	2,944	0.03%
2018/03/30	1	29.40	1	30.45	29.90	0	4,279	0.00%
2018/03/29	0	0.00	4	29.10	29.10	-4	4,356	-0.09%
2018/03/26	1	28.95	0	0.00	29.10	1	4,586	0.02%
2018/03/23	4	29.25	5	29.00	29.00	-1	4,671	-0.02%
2018/03/22	5	30.95	0	0.00	30.30	5	4,828	0.10%
2018/03/20	0	0.00	5	30.05	30.20	-5	4,910	-0.10%
2018/03/12	5	29.85	0	0.00	29.80	5	5,707	0.09%
2018/03/09	0	0.00	3	30.00	29.80	-3	5,995	-0.05%
2018/03/06	3	30.15	0	0.00	29.90	3	7,139	0.04%
2018/03/02	0	0.00	2	29.60	29.70	-2	8,532	-0.02%
2018/03/01	0	0.00	2	29.80	30.05	-2	9,335	-0.02%
2018/02/26	7	29.41	7	29.24	29.25	0	10,582	0.00%
2018/02/23	0	0.00	1	29.30	29.70	-1	11,142	-0.01%
2018/02/21	0	0.00	10	28.10	28.10	-10	11,123	-0.09%
2018/02/12	10	27.00	0	0.00	26.90	10	11,121	0.09%
2018/02/09	2	26.05	0	0.00	26.60	2	11,170	0.02%
2018/02/07	0	0.00	16	27.85	27.65	-16	11,184	-0.14%
2018/02/06	3	28.47	0	0.00	27.00	3	11,193	0.03%
2018/02/05	4	29.55	0	0.00	29.85	4	11,112	0.04%
2018/02/02	3	30.30	0	0.00	30.30	3	11,130	0.03%
2018/02/01	25	30.74	114	30.80	30.55	-89	11,193	-0.80%	大賣/
2018/01/31	27	30.98	113	30.96	30.95	-86	11,212	-0.77%	大賣/
2018/01/30	0	0.00	24	30.34	30.20	-24	11,213	-0.21%
2018/01/29	13	30.98	21	30.90	30.90	-8	11,289	-0.07%
2018/01/26	31	32.08	35	31.78	31.60	-4	11,299	-0.04%
2018/01/25	5	31.24	12	31.22	31.00	-7	11,107	-0.06%
2018/01/23	40	30.27	0	0.00	30.65	40	11,045	0.36%
2018/01/22	84	30.28	2	30.30	30.25	82	11,088	0.74%
2018/01/19	30	30.15	1	30.55	30.30	29	11,475	0.25%
2018/01/17	4	30.74	0	0.00	30.60	4	11,573	0.03%
2018/01/16	0	0.00	11	30.97	30.95	-11	11,591	-0.09%
2018/01/15	3	30.95	1	31.05	31.00	2	11,592	0.02%
2018/01/12	15	30.38	0	0.00	30.65	15	11,600	0.13%
2018/01/11	0	0.00	23	30.20	29.90	-23	11,760	-0.20%
2018/01/10	1	30.35	0	0.00	30.20	1	11,766	0.01%
2018/01/09	1	31.40	0	0.00	31.30	1	11,798	0.01%
2018/01/08	6	31.81	0	0.00	31.00	6	11,802	0.05%
2018/01/05	0	0.00	1	32.45	32.30	-1	11,729	-0.01%
2018/01/04	1	32.25	2	32.05	32.20	-1	11,692	-0.01%
2018/01/03	0	0.00	1	33.80	32.55	-1	11,661	-0.01%
2018/01/02	0	0.00	1	33.00	33.50	-1	11,490	-0.01%