奇鋐 (3017)-日盛-台中券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/07	5	144.30	4	145.50	144.50	1	7,470	0.01%
2023/04/06	3.1	140.87	3	141.67	142.00	0.1	7,388	0.00%
2023/03/31	1	141.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	3	142.00	4	142.63	142.00	-1	7,269	-0.01%
2023/03/29	34	143.71	33	143.56	142.50	1	7,205	0.01%
2023/03/28	17	142.12	20	142.55	142.00	-3	6,912	-0.04%
2023/03/27	19	147.53	18	147.42	148.50	1	6,662	0.02%
2023/03/24	1	139.50	1	142.50	142.50	0	6,298	0.00%
2023/03/23	16	138.41	15	138.37	138.50	1	6,175	0.02%
2023/03/22	18	132.81	20	131.53	136.50	-2	5,757	-0.03%
2023/03/21	3	123.33	7	122.64	126.50	-4	5,149	-0.08%
2023/03/20	7	119.29	7	119.79	119.00	0	4,971	0.00%
2023/03/17	4	116.38	1	117.00	115.50	3	4,812	0.06%
2023/03/16	4	114.88	4	116.00	115.00	0	4,838	0.00%
2023/03/15	1	114.00	1	115.00	114.50	0	5,047	0.00%
2023/03/14	3	111.33	3	110.17	109.50	0	5,272	0.00%
2023/03/13	2	111.25	0	0.00	112.50	2	5,747	0.03%
2023/03/09	1	120.00	3	117.50	117.50	-2	5,772	-0.03%
2023/03/08	1	117.50	1	119.00	119.00	0	5,795	0.00%
2023/03/07	2	121.00	2	118.00	118.00	0	5,778	0.00%
2023/03/03	1	119.00	0	0.00	118.50	1	5,809	0.02%
2023/03/02	2	119.00	2	119.00	119.00	0	5,902	0.00%
2023/03/01	2	119.50	2	119.00	119.00	0	6,022	0.00%
2023/02/24	22	121.45	26	122.50	120.50	-4	6,042	-0.07%
2023/02/22	1	112.00	0	0.00	115.00	1	5,678	0.02%
2023/02/21	0	0.00	1	115.00	115.00	-1	5,652	-0.02%
2023/02/20	1	114.50	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	118.00	0	0.00	117.50	1	5,924	0.02%
2023/02/15	1	116.00	1	115.00	115.00	0	5,991	0.00%
2023/02/14	3	118.50	5	115.80	115.50	-2	5,955	-0.03%
2023/02/13	3	116.33	3	117.17	117.50	0	5,961	0.00%
2023/02/10	4	117.00	3	118.00	115.50	1	5,934	0.02%
2023/02/09	1	115.50	18	116.06	116.00	-17	5,894	-0.29%
2023/02/08	0	0.00	2.1	114.48	115.00	-2.1	5,839	-0.04%
2023/02/06	8	109.19	7	110.07	111.50	1	5,778	0.02%
2023/02/03	0	0.00	0	112.50	112.00	0	5,698	0.00%
2023/02/02	3	108.67	5	109.80	112.00	-2	5,683	-0.04%
2023/02/01	19	107.26	1	104.50	107.50	18	5,661	0.32%
2023/01/31	1	107.00	0	0.00	106.00	1	5,633	0.02%
2023/01/17	0	107.50	0	0.00	108.50	0	5,685	0.00%
2023/01/13	0	107.00	0	0.00	107.00	0	5,815	0.00%
2023/01/11	0	0.00	22	110.50	110.50	-22	5,982	-0.37%
2023/01/10	22	109.00	0	0.00	109.50	22	6,087	0.36%
2023/01/09	0	0.00	0	109.00	110.50	0	6,199	0.00%
2023/01/06	2	107.25	0	0.00	107.50	2	6,241	0.03%
2023/01/05	1	110.00	1	109.00	108.50	0	6,307	0.00%
2022/12/30	2	111.50	3	111.83	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	20	107.53	110.00	-20	6,950	-0.29%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/26	1	109.50	1	110.00	111.50	0	7,356	0.00%
2022/12/23	30	111.00	31	111.00	111.00	-1	7,421	-0.01%
2022/12/22	1	110.50	0	0.00	113.00	1	7,479	0.01%
2022/12/21	2	110.75	0	0.00	109.00	2	7,492	0.03%
2022/12/20	5	111.70	2	111.75	111.50	3	7,465	0.04%
2022/12/19	3.1	111.66	0	0.00	112.00	3.1	7,423	0.04%
2022/12/16	18	116.50	2	115.25	115.00	16	7,354	0.22%
2022/12/15	0	117.00	0	0.00	116.50	0	7,274	0.00%
2022/12/14	2	115.00	1	116.00	116.00	1	7,307	0.01%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/09	1	115.00	24	115.00	115.50	-23	7,331	-0.31%
2022/12/08	0	0.00	4	112.00	113.50	-4	7,301	-0.05%
2022/12/07	33	114.29	9	114.83	112.50	24	7,291	0.33%
2022/12/06	14	125.82	10	126.10	124.00	4	7,067	0.06%
2022/12/05	20	123.98	19	123.87	127.00	1	6,830	0.01%
2022/12/02	1	115.50	4	115.63	115.50	-3	6,412	-0.05%
2022/12/01	2	114.00	4	115.00	114.50	-2	6,418	-0.03%
2022/11/30	6	112.83	7	113.29	113.00	-1	6,380	-0.02%
2022/11/29	1	111.00	6.4	111.57	112.00	-5.4	6,350	-0.09%
2022/11/28	9	111.39	6	111.33	111.50	3	6,341	0.05%
2022/11/25	0	0.00	0.1	109.50	109.00	-0.1	6,329	0.00%
2022/11/24	2	111.50	2	111.75	111.00	0	6,331	0.00%
2022/11/23	11	108.95	14	109.43	110.00	-3	6,288	-0.05%
2022/11/22	2	106.25	4	107.25	106.00	-2	6,203	-0.03%
2022/11/18	4	104.13	3	102.00	102.00	1	6,164	0.02%
2022/11/17	0	0.00	5	103.00	103.00	-5	6,154	-0.08%
2022/11/16	0.5	102.50	0	0.00	102.00	0.5	6,146	0.01%
2022/11/15	11	101.14	4	102.00	102.00	7	6,109	0.11%
2022/11/14	7	105.14	6	104.50	104.50	1	6,180	0.02%
2022/11/11	0	0.00	26	108.62	110.00	-26	6,032	-0.43%
2022/11/09	1	108.00	1	108.50	108.00	0	6,009	0.00%
2022/11/04	1	105.00	1	105.50	106.00	0	6,176	0.00%
2022/10/31	0	0.00	1	103.00	102.00	-1	7,005	-0.01%
2022/10/28	0	0.00	0	102.00	101.00	0	7,098	0.00%
2022/10/27	2	99.05	8	99.23	99.90	-6	7,025	-0.09%
2022/10/26	0	93.90	0	0.00	93.60	0	6,961	0.00%
2022/10/25	6	93.35	5	93.90	94.50	1	7,021	0.01%
2022/10/21	3	96.67	0	96.30	95.40	3	7,232	0.04%
2022/10/20	3	98.00	3	98.50	98.80	0	7,298	0.00%
2022/10/19	5	101.40	2	100.50	100.50	3	7,443	0.04%
2022/10/18	3	100.33	3	101.17	101.50	0	7,728	0.00%
2022/10/17	1	100.50	0	0.00	101.50	1	7,676	0.01%
2022/10/14	4	107.13	4	105.00	105.00	0	7,668	0.00%
2022/10/13	0	0.00	0.2	103.00	103.50	-0.2	7,679	0.00%
2022/10/11	5	105.20	5.2	104.04	104.00	-0.2	7,667	0.00%
2022/10/07	7	112.21	6	110.50	110.50	1	7,651	0.01%
2022/10/06	5	117.50	4	116.25	116.00	1	7,630	0.01%
2022/10/05	6.3	118.06	9	120.11	119.50	-2.7	7,570	-0.04%
2022/10/04	1	110.50	3	112.67	114.00	-2	7,428	-0.03%
2022/10/03	1	108.00	0	0.00	108.00	1	7,618	0.01%
2022/09/30	1	106.00	7	110.78	111.50	-6	7,715	-0.08%
2022/09/29	1	111.00	3	112.83	108.00	-2	7,874	-0.03%
2022/09/28	19	111.08	2	109.00	109.00	17	7,978	0.21%
2022/09/27	3	115.17	13	113.96	116.00	-10	7,948	-0.13%
2022/09/26	5	112.30	1	111.01	111.00	4	8,022	0.05%
2022/09/23	1	116.00	3	116.33	115.50	-2	8,156	-0.02%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	4	117.50	8	116.63	116.00	-4	8,174	-0.05%
2022/09/20	5	115.90	5	116.60	117.00	0	8,159	0.00%
2022/09/19	3	114.00	3	113.50	113.50	0	8,142	0.00%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	3	113.67	113.50	-2	8,205	-0.02%
2022/09/14	21	112.86	23	113.17	113.50	-2	8,289	-0.02%
2022/09/13	6	114.67	3	113.83	113.00	3	8,435	0.04%
2022/09/12	2	112.00	9	111.22	112.00	-7	8,485	-0.08%
2022/09/08	6	106.67	4	107.75	107.50	2	8,486	0.02%
2022/09/07	4	102.00	4	106.50	105.50	0	8,494	0.00%
2022/09/06	1	102.50	1	101.50	102.00	0	8,492	0.00%
2022/09/05	0	0.00	2	103.75	103.50	-2	8,586	-0.02%
2022/09/01	1	104.50	1	107.50	105.50	0	8,692	0.00%
2022/08/31	5	108.00	0	0.00	108.50	5	8,743	0.06%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	8	107.88	7	107.86	108.00	1	8,954	0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/25	2	114.25	1	116.00	112.00	1	8,989	0.01%
2022/08/24	1	118.50	1	117.00	117.00	0	8,989	0.00%
2022/08/23	0	0.00	6	118.00	117.50	-6	9,067	-0.07%
2022/08/22	2	116.00	1	117.00	117.00	1	9,174	0.01%
2022/08/19	3	118.00	1	115.50	117.00	2	9,415	0.02%
2022/08/18	9	119.22	0	0.00	119.50	9	9,735	0.09%
2022/08/17	3	119.00	1	119.00	119.00	2	10,238	0.02%
2022/08/16	5	119.20	2	119.00	119.00	3	10,639	0.03%
2022/08/15	10	118.40	10	119.85	119.50	0	10,651	0.00%
2022/08/12	2	114.00	5	116.50	117.50	-3	10,695	-0.03%
2022/08/11	1	113.00	1	114.50	114.50	0	10,707	0.00%
2022/08/10	12	113.42	6	112.83	112.50	6	10,693	0.06%
2022/08/09	3	119.67	4	119.25	119.00	-1	10,339	-0.01%
2022/08/08	2	113.00	5	117.40	118.00	-3	10,169	-0.03%
2022/08/05	6	112.00	6	111.83	112.50	0	10,008	0.00%
2022/08/04	1	114.00	1	114.50	113.00	0	9,857	0.00%
2022/08/03	5	114.20	5	114.70	115.00	0	9,804	0.00%
2022/08/02	7	113.50	6	114.00	115.00	1	9,884	0.01%
2022/08/01	17	116.71	15	115.67	115.50	2	9,904	0.02%
2022/07/29	9	117.56	9	118.33	118.00	0	9,828	0.00%
2022/07/28	14	116.36	18	116.89	117.00	-4	9,825	-0.04%
2022/07/27	11	114.59	10	114.90	116.00	1	9,627	0.01%
2022/07/26	20	112.93	20	113.45	114.00	0	9,545	0.00%
2022/07/25	21	110.55	24	110.81	112.50	-3	9,366	-0.03%
2022/07/22	2	104.00	4	103.50	104.50	-2	9,081	-0.02%
2022/07/21	4	103.50	4	103.50	105.50	0	9,142	0.00%
2022/07/20	8	106.56	6	104.25	105.00	2	9,118	0.02%
2022/07/19	2	103.00	5	104.20	105.00	-3	9,191	-0.03%
2022/07/18	1	102.50	1	104.00	104.00	0	9,222	0.00%
2022/07/15	6	100.50	6	102.00	101.00	0	9,329	0.00%
2022/07/14	1	100.00	2	99.65	101.00	-1	9,371	-0.01%
2022/07/13	9	97.77	11	98.32	96.80	-2	9,530	-0.02%
2022/07/12	3	96.47	2	97.15	96.00	1	9,385	0.01%
2022/07/11	3	97.44	11	95.95	98.40	-8	9,361	-0.09%
2022/07/08	3	95.07	2	94.90	96.10	1	9,174	0.01%
2022/07/06	0	0.00	1	84.10	82.60	-1	8,964	-0.01%
2022/07/04	7	85.76	7	85.99	85.30	0	9,143	0.00%
2022/07/01	2	89.40	3	89.10	86.90	-1	9,169	-0.01%
2022/06/30	1	93.10	1	93.40	93.10	0	9,079	0.00%
2022/06/29	1	96.10	1	96.70	97.10	0	9,182	0.00%
2022/06/28	2	100.00	7	98.56	98.60	-5	9,461	-0.05%
2022/06/27	3	97.40	5.2	99.15	99.90	-2.2	10,427	-0.02%
2022/06/24	0	0.00	1	94.50	95.40	-1	10,640	-0.01%
2022/06/22	6	94.87	5	93.78	92.60	1	11,371	0.01%
2022/06/21	5	96.72	2.1	96.74	98.10	2.9	11,436	0.03%
2022/06/20	1	101.00	0	0.00	98.00	1	11,817	0.01%
2022/06/17	1	102.50	1.1	105.43	103.00	-0.1	12,397	0.00%
2022/06/16	3.1	108.52	1	103.50	103.50	2.1	12,956	0.02%
2022/06/15	1	107.50	1	108.50	106.00	0	13,337	0.00%
2022/06/14	1	105.00	1	108.00	108.00	0	13,563	0.00%
2022/06/13	0	0.00	0	106.00	106.00	0	13,810	0.00%
2022/06/10	2	104.00	1	105.00	105.00	1	14,157	0.01%
2022/06/09	3	105.00	1	104.50	105.00	2	14,408	0.01%
2022/06/08	0	0.00	1	108.00	107.50	-1	14,810	-0.01%
2022/06/07	5	107.20	4	106.50	108.00	1	15,523	0.01%
2022/06/02	4	113.88	5	112.70	112.00	-1	16,055	-0.01%
2022/06/01	2	112.00	2	112.75	112.50	0	16,225	0.00%
2022/05/31	3	113.50	1	113.00	113.00	2	16,439	0.01%
2022/05/30	2	113.75	13	114.85	114.50	-11	16,554	-0.07%
2022/05/27	7	114.50	6	115.83	113.50	1	16,680	0.01%
2022/05/26	18.1	117.78	7	116.57	117.00	11.1	16,551	0.07%
2022/05/25	35	117.76	36	117.15	118.00	-1	16,330	-0.01%
2022/05/24	18	111.03	11	110.73	109.00	7	16,110	0.04%
2022/05/23	3	111.33	6	112.50	112.00	-3	16,307	-0.02%
2022/05/20	6	111.42	7	109.93	109.50	-1	16,605	-0.01%
2022/05/19	6	106.17	8	108.94	111.00	-2	16,725	-0.01%
2022/05/18	4	109.00	6	108.92	109.00	-2	17,036	-0.01%
2022/05/16	5	104.00	5	105.00	104.50	0	17,465	0.00%
2022/05/13	1	105.00	1	104.50	105.00	0	17,601	0.00%
2022/05/12	4	103.63	4	102.25	102.00	0	17,747	0.00%
2022/05/11	5	104.70	4	103.75	103.50	1	18,072	0.01%
2022/05/10	8	103.75	9	105.17	105.50	-1	18,149	-0.01%
2022/05/09	3	101.83	2	102.00	101.00	1	18,376	0.01%
2022/05/06	1	104.50	1	105.00	105.50	0	18,654	0.00%
2022/05/05	1	108.00	1	109.50	108.00	0	18,938	0.00%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	0	0.00	1	107.50	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	1	106.50	104.50	-1	19,729	-0.01%
2022/04/28	1	101.50	2	103.00	103.50	-1	20,507	0.00%
2022/04/27	2	104.00	5	101.78	104.00	-3	21,072	-0.01%
2022/04/26	4	104.75	2	107.25	103.00	2	21,428	0.01%
2022/04/25	3	104.33	6	105.00	105.00	-3	21,669	-0.01%
2022/04/22	4	108.75	2	107.00	107.00	2	21,647	0.01%
2022/04/21	6	111.42	7	111.93	113.50	-1	21,616	0.00%
2022/04/20	4	108.50	1	109.50	107.50	3	21,379	0.01%
2022/04/19	22	109.59	21	108.67	106.00	1	21,257	0.00%
2022/04/18	2	106.00	0	0.00	103.50	2	20,999	0.01%
2022/04/15	3	104.83	10	105.80	104.50	-7	20,972	-0.03%
2022/04/14	6.2	106.05	6	107.42	108.00	0.2	20,931	0.00%
2022/04/13	4	105.13	1	105.00	105.50	3	20,946	0.01%
2022/04/12	8	109.00	6	107.08	105.50	2	20,977	0.01%
2022/04/11	19	106.18	23	105.87	106.50	-4	20,947	-0.02%
2022/04/08	19.1	112.21	25	111.32	112.00	-5.9	20,789	-0.03%
2022/04/07	6.3	113.19	4	112.00	111.00	2.3	20,651	0.01%
2022/04/06	4	113.25	0	0.00	113.00	4	20,526	0.02%
2022/04/01	7	114.36	5	114.20	114.50	2	20,440	0.01%
2022/03/31	23.4	118.50	24	118.21	116.50	-0.6	20,269	0.00%
2022/03/30	74	120.82	75	121.17	117.00	-1	19,995	-0.01%
2022/03/29	9	118.39	12	118.04	116.50	-3	19,004	-0.02%
2022/03/28	5	117.20	11	117.82	119.00	-6	18,706	-0.03%
2022/03/25	29	115.62	32	115.72	117.00	-3	18,350	-0.02%
2022/03/24	20	112.00	13.1	112.13	111.50	6.9	17,934	0.04%
2022/03/23	62	116.48	44	116.85	115.00	18	17,788	0.10%
2022/03/22	30	116.03	28	116.39	118.00	2	17,269	0.01%
2022/03/21	24	111.58	28	111.73	112.50	-4	16,587	-0.02%
2022/03/18	18	108.08	19	108.13	110.00	-1	15,987	-0.01%
2022/03/17	3	106.00	5.1	106.30	106.50	-2.1	15,551	-0.01%
2022/03/16	15	105.80	10	105.55	106.00	5	15,400	0.03%
2022/03/15	12	109.29	7	109.07	106.00	5	15,788	0.03%
2022/03/14	14	118.54	10	118.80	117.00	4	15,461	0.03%
2022/03/11	18.1	122.47	25	122.82	122.50	-6.9	15,218	-0.05%
2022/03/10	40	120.45	34	120.56	119.50	6	14,819	0.04%
2022/03/09	7	111.64	10	113.00	116.00	-3	14,134	-0.02%
2022/03/08	8	108.50	9	108.94	105.50	-1	13,742	-0.01%
2022/03/07	1	105.50	2	107.50	105.50	-1	13,508	-0.01%
2022/03/04	6.1	112.76	6	114.33	113.00	0.1	13,440	0.00%
2022/03/03	1	112.50	3	110.50	112.00	-2	13,288	-0.02%
2022/03/02	5	109.40	5	107.50	108.50	0	13,178	0.00%
2022/03/01	0	0.00	5	110.10	111.00	-5	13,077	-0.04%
2022/02/25	9	112.44	2	110.50	110.00	7	13,177	0.05%
2022/02/24	3	113.50	6	113.42	113.00	-3	13,279	-0.02%
2022/02/23	20	114.43	19	114.89	114.50	1	13,465	0.01%
2022/02/22	19	110.63	20	111.63	110.00	-1	13,330	-0.01%
2022/02/21	18	110.33	7	110.14	110.00	11	13,121	0.08%
2022/02/18	4	112.75	10	111.70	114.00	-6	12,934	-0.05%
2022/02/17	9	109.44	11	110.23	112.50	-2	12,625	-0.02%
2022/02/16	0	0.00	2	104.50	103.00	-2	12,365	-0.02%
2022/02/15	11	104.23	8	105.44	103.00	3	12,811	0.02%
2022/02/14	5	106.00	6	105.67	105.50	-1	13,044	-0.01%
2022/02/11	22	106.84	20	107.50	106.00	2	13,289	0.02%
2022/02/10	22	104.82	24	102.77	104.00	-2	13,683	-0.01%
2022/02/09	8	104.13	8	103.50	106.00	0	13,551	0.00%
2022/02/08	3	99.90	7	99.14	101.50	-4	13,291	-0.03%
2022/02/07	6	92.93	5	91.96	95.40	1	12,990	0.01%
2022/01/26	20	92.13	20	91.69	92.80	0	12,748	0.00%
2022/01/25	39	93.73	31	92.82	92.30	8	12,853	0.06%
2022/01/24	18	96.42	20	96.54	95.00	-2	12,721	-0.02%
2022/01/21	61	100.00	67	99.99	99.20	-6	12,384	-0.05%
2022/01/20	28	96.84	28	96.92	98.00	0	11,863	0.00%
2022/01/19	9	93.20	15	94.17	95.70	-6	11,540	-0.05%
2022/01/18	16	91.06	14.1	90.44	91.20	1.9	11,474	0.02%
2022/01/17	0	0.00	6	87.42	89.20	-6	11,991	-0.05%
2022/01/14	4	82.75	20	82.60	83.90	-16	13,041	-0.12%
2022/01/13	0	0.00	3	87.00	86.10	-3	13,178	-0.02%
2022/01/12	4	87.50	3	87.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	86.80	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	1	87.50	87.40	-1	13,273	-0.01%
2022/01/07	2	86.50	0	0.00	86.30	2	13,285	0.02%
2022/01/05	0	0.00	3	89.90	90.20	-3	13,306	-0.02%
2022/01/04	3	89.40	4	88.95	88.80	-1	13,290	-0.01%
2021/12/30	3	89.10	3	88.20	88.20	0	13,268	0.00%
2021/12/29	0	0.00	1	88.40	88.70	-1	13,371	-0.01%
2021/12/27	5	88.00	5	87.50	87.50	0	13,660	0.00%
2021/12/24	0	0.00	1	87.90	87.70	-1	13,957	-0.01%
2021/12/23	1.1	87.11	11	87.55	87.00	-9.9	14,098	-0.07%
2021/12/22	10	87.10	0	0.00	87.10	10	14,289	0.07%
2021/12/21	0	0.00	0.3	84.50	86.00	-0.3	14,801	0.00%
2021/12/20	0	0.00	1	85.50	85.10	-1	15,089	-0.01%
2021/12/17	3	88.50	3	86.90	86.90	0	15,701	0.00%
2021/12/16	0	0.00	2	88.40	89.20	-2	16,278	-0.01%
2021/12/10	2	87.50	0	0.00	87.80	2	16,987	0.01%
2021/12/09	62.3	92.41	32	92.83	88.70	30.3	16,870	0.18%
2021/12/08	2	88.75	7	89.27	89.30	-5	16,151	-0.03%
2021/12/07	5	88.00	11	88.98	87.60	-6	16,191	-0.04%
2021/12/06	46	88.90	9	88.73	89.20	37	16,177	0.23%
2021/12/03	12	88.29	2	88.00	87.70	10	16,217	0.06%
2021/12/02	12	87.48	15	86.42	86.00	-3	16,447	-0.02%
2021/12/01	3	88.87	0.2	88.50	88.50	2.8	16,551	0.02%
2021/11/30	4	87.25	13	88.27	88.40	-9	16,673	-0.05%
2021/11/29	2	86.60	1	82.40	86.50	1	16,724	0.01%
2021/11/26	5	85.44	2	85.15	85.40	3	16,819	0.02%
2021/11/25	2	85.80	1.1	86.18	85.80	0.9	16,717	0.01%
2021/11/24	12	88.06	5	88.14	87.30	7	16,584	0.04%
2021/11/23	13	89.24	16.8	89.79	89.50	-3.8	16,358	-0.02%
2021/11/22	10.2	89.42	15	89.43	88.40	-4.8	15,994	-0.03%
2021/11/19	24	87.10	16	87.28	87.60	8	15,509	0.05%
2021/11/18	7	83.75	9	84.40	83.50	-2	15,085	-0.01%
2021/11/17	5	82.44	10	82.43	82.50	-5	14,939	-0.03%
2021/11/16	4	81.10	0	0.00	82.00	4	14,907	0.03%
2021/11/15	2	81.05	2	81.40	81.20	0	14,880	0.00%
2021/11/12	15.1	82.96	8	84.45	81.50	7.1	14,743	0.05%
2021/11/11	11	88.66	8	89.28	89.40	3	14,245	0.02%
2021/11/10	7	87.59	11	87.07	88.40	-4	14,017	-0.03%
2021/11/09	40	85.51	53	85.23	87.50	-13	13,647	-0.10%
2021/11/08	3	80.20	1	80.00	80.40	2	12,955	0.02%
2021/11/04	8	81.00	9	80.19	80.10	-1	13,254	-0.01%
2021/11/03	1	80.20	18	80.94	81.30	-17	13,560	-0.13%
2021/11/02	24	80.31	7	80.94	80.20	17	13,624	0.12%
2021/11/01	12	82.98	6	82.80	82.20	6	13,410	0.04%
2021/10/29	4	82.08	17	82.42	82.90	-13	13,341	-0.10%
2021/10/28	19	81.75	18	82.04	81.00	1	13,297	0.01%
2021/10/27	43	81.55	38	80.84	82.10	5	13,022	0.04%
2021/10/26	27	81.46	19	81.77	82.10	8	12,753	0.06%
2021/10/25	30	84.85	20	84.09	84.30	10	12,388	0.08%
2021/10/22	11	81.63	16	83.04	85.00	-5	11,636	-0.04%
2021/10/21	11	77.53	7	77.76	77.30	4	10,514	0.04%
2021/10/20	4	75.53	4	75.43	75.50	0	10,320	0.00%
2021/10/19	5	74.30	16	75.26	75.60	-11	10,344	-0.11%
2021/10/15	4	72.85	4	72.98	72.90	0	10,439	0.00%
2021/10/14	0	0.00	5	71.82	71.40	-5	10,632	-0.05%
2021/10/13	11	72.37	5	73.44	71.80	6	10,700	0.06%
2021/10/12	1	73.70	1	73.20	73.00	0	10,765	0.00%
2021/10/08	1	76.30	0	0.00	75.90	1	10,816	0.01%
2021/10/07	2	76.55	5	75.82	76.50	-3	10,886	-0.03%
2021/10/06	6	74.45	2	75.85	73.80	4	11,078	0.04%
2021/10/05	0	0.00	3	75.03	75.60	-3	11,232	-0.03%
2021/10/04	5	74.64	43	74.77	73.60	-38	11,267	-0.34%
2021/10/01	28	74.12	25	76.35	73.60	3	11,609	0.03%
2021/09/30	10	78.49	4	79.18	79.20	6	11,868	0.05%
2021/09/29	7	79.73	6	79.15	79.00	1	11,895	0.01%
2021/09/28	38	82.79	22	80.77	79.80	16	11,976	0.13%
2021/09/27	27	84.35	2	84.05	84.30	25	11,730	0.21%
2021/09/24	18	83.18	19	83.39	83.70	-1	11,591	-0.01%
2021/09/23	7	81.51	14	81.64	83.30	-7	11,156	-0.06%
2021/09/22	12	79.22	12	79.65	79.80	0	10,860	0.00%
2021/09/17	9	77.51	22	77.85	78.80	-13	10,794	-0.12%
2021/09/16	6	76.20	7	75.87	76.30	-1	10,785	-0.01%
2021/09/15	3	74.70	3	73.90	73.90	0	11,133	0.00%
2021/09/13	8	75.26	4	75.45	74.30	4	12,616	0.03%
2021/09/10	8	76.31	15	75.97	75.30	-7	13,771	-0.05%
2021/09/09	11	75.32	1	75.60	75.10	10	14,436	0.07%
2021/09/08	5	74.02	24	74.23	73.50	-19	14,454	-0.13%
2021/09/07	37	76.79	17	76.65	76.60	20	14,388	0.14%
2021/09/06	10	76.28	15	76.41	76.40	-5	14,153	-0.04%
2021/09/03	6	76.48	6	75.42	75.30	0	14,045	0.00%
2021/09/02	1	74.40	29	74.54	74.90	-28	14,085	-0.20%
2021/09/01	8	72.96	4	72.88	73.10	4	14,587	0.03%
2021/08/31	3	69.30	0	0.00	69.50	3	15,460	0.02%
2021/08/26	1	69.60	3	70.00	69.80	-2	15,894	-0.01%
2021/08/25	3	70.00	0	0.00	70.50	3	16,004	0.02%
2021/08/24	11	69.91	4	69.80	69.80	7	16,100	0.04%
2021/08/23	0	0.00	2	71.80	72.40	-2	16,291	-0.01%
2021/08/20	2	71.10	0	0.00	70.90	2	16,409	0.01%
2021/08/19	10	70.74	11	69.94	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	2	70.60	70.70	-2	16,603	-0.01%
2021/08/16	0	0.00	2	68.20	69.50	-2	16,721	-0.01%
2021/08/13	0	0.00	1	71.50	71.00	-1	16,674	-0.01%
2021/08/10	4	73.78	2	72.45	73.00	2	16,637	0.01%
2021/08/09	59	79.54	56	78.70	76.80	3	16,444	0.02%
2021/08/06	3	77.60	3	78.30	79.40	0	16,208	0.00%
2021/08/05	3	76.17	0	0.00	76.80	3	16,215	0.02%
2021/08/04	6	78.17	17	78.55	77.80	-11	16,376	-0.07%
2021/08/03	1	77.10	10	77.01	77.70	-9	16,493	-0.05%
2021/07/28	1	72.20	1	74.60	74.80	0	17,040	0.00%
2021/07/27	6	75.62	13	75.54	75.10	-7	17,077	-0.04%
2021/07/26	1	75.60	2	76.05	75.60	-1	17,193	-0.01%
2021/07/23	3	74.70	0	0.00	74.80	3	17,292	0.02%
2021/07/22	2	75.30	2	75.90	75.00	0	17,352	0.00%
2021/07/21	6	75.65	5	74.64	74.60	1	17,580	0.01%
2021/07/20	10	75.51	8.1	75.69	75.30	1.9	17,663	0.01%
2021/07/19	3	77.90	0	0.00	77.70	3	17,492	0.02%
2021/07/16	0	0.00	5	79.70	79.30	-5	17,445	-0.03%
2021/07/15	6	79.52	7	79.33	79.10	-1	17,289	-0.01%
2021/07/14	6	80.32	6	80.00	80.50	0	17,237	0.00%
2021/07/13	7	80.80	33	81.02	79.80	-26	17,153	-0.15%
2021/07/12	3	78.83	6	78.48	79.00	-3	16,887	-0.02%
2021/07/09	32	80.14	9	80.12	80.40	23	16,634	0.14%
2021/07/08	23	83.33	22	82.64	82.70	1	16,545	0.01%
2021/07/07	27.1	80.28	12	80.83	82.10	15.1	16,131	0.09%
2021/07/06	9	78.42	7	77.86	77.60	2	15,659	0.01%
2021/07/05	26	79.97	36	79.25	79.00	-10	15,786	-0.06%
2021/07/02	20	79.19	9	78.66	78.70	11	15,915	0.07%
2021/07/01	2	80.45	3	79.63	79.50	-1	15,787	-0.01%
2021/06/30	16	81.90	12	81.23	80.70	4	15,668	0.03%
2021/06/29	10.3	81.87	8	81.21	81.00	2.3	15,594	0.01%
2021/06/28	25	81.54	22.2	81.24	81.10	2.8	15,419	0.02%
2021/06/25	11	81.05	27	81.15	80.70	-16	15,092	-0.11%
2021/06/24	18	83.60	11	83.05	82.30	7	14,843	0.05%
2021/06/23	56	82.27	59	81.88	82.00	-3	14,480	-0.02%
2021/06/22	203	83.83	213	83.44	82.00	-10	14,077	-0.07%	大買/大賣/
2021/06/21	68.2	77.62	53	77.38	82.00	15.2	13,136	0.12%
2021/06/18	15	74.25	9	75.30	77.20	6	12,122	0.05%
2021/06/16	3	70.47	3	70.97	69.90	0	11,289	0.00%
2021/06/15	2	71.10	0	0.00	70.90	2	11,253	0.02%
2021/06/11	3	71.50	4	70.30	70.30	-1	11,191	-0.01%
2021/06/10	24	70.93	107	70.78	71.60	-83	11,122	-0.75%	大賣/
2021/06/09	38	72.65	11	72.53	71.10	27	10,849	0.25%
2021/06/08	97	76.71	38	76.15	75.20	59	10,195	0.58%
2021/06/07	12	72.26	5	72.94	72.00	7	9,144	0.08%
2021/06/03	2	72.45	1	72.20	72.70	1	8,864	0.01%
2021/06/02	1	71.70	10	71.30	71.60	-9	8,812	-0.10%
2021/06/01	2	72.95	4	73.83	72.40	-2	8,693	-0.02%
2021/05/31	11	72.95	4	73.20	73.40	7	8,592	0.08%
2021/05/28	1	70.80	4	71.73	71.60	-3	8,360	-0.04%
2021/05/27	9	68.80	12	70.01	70.30	-3	8,232	-0.04%
2021/05/26	7	68.74	9	68.51	68.60	-2	8,139	-0.02%
2021/05/25	3	67.53	4	68.33	68.00	-1	8,104	-0.01%
2021/05/24	2	65.70	12	66.26	66.70	-10	7,970	-0.13%
2021/05/21	7	63.01	11	64.33	64.90	-4	7,908	-0.05%
2021/05/20	2	61.50	3	61.30	60.90	-1	7,816	-0.01%
2021/05/19	4	61.28	2	61.25	62.20	2	7,825	0.03%
2021/05/18	10	61.46	3	60.93	61.70	7	7,774	0.09%
2021/05/17	10	56.16	9	57.31	57.00	1	7,724	0.01%
2021/05/14	2	59.60	1	60.60	60.30	1	7,623	0.01%
2021/05/13	2	58.30	0	0.00	58.30	2	7,523	0.03%
2021/05/12	1	62.30	3	60.73	57.60	-2	7,390	-0.03%
2021/05/11	7	65.43	3.3	63.64	63.80	3.7	7,200	0.05%
2021/05/10	5	68.38	1	69.20	69.20	4	7,016	0.06%
2021/05/07	0.3	69.70	11	70.19	69.90	-10.7	6,945	-0.15%
2021/05/06	9	69.22	2	69.40	69.30	7	6,817	0.10%
2021/05/05	10	70.66	6	70.30	69.20	4	6,649	0.06%
2021/05/04	1	68.80	3	65.73	67.60	-2	6,458	-0.03%
2021/05/03	2	71.25	5	68.94	68.10	-3	6,366	-0.05%
2021/04/29	3	70.90	0	0.00	71.20	3	6,258	0.05%
2021/04/28	1	71.10	0	0.00	71.70	1	6,246	0.02%
2021/04/27	0	0.00	4	70.85	70.50	-4	6,318	-0.06%
2021/04/26	1	69.30	0	0.00	69.60	1	6,166	0.02%
2021/04/23	0	0.00	3	66.60	66.60	-3	6,249	-0.05%
2021/04/22	0.1	67.90	0	0.00	66.60	0.1	6,534	0.00%
2021/04/21	3	69.10	0	0.00	69.10	3	7,234	0.04%
2021/04/19	0	0.00	1	68.40	69.20	-1	7,852	-0.01%
2021/04/15	0	0.00	4	68.40	68.30	-4	8,132	-0.05%
2021/04/14	1	65.70	3	66.97	67.80	-2	8,175	-0.02%
2021/04/13	1	69.70	2	69.80	69.10	-1	8,190	-0.01%
2021/04/12	2	68.50	12.2	69.10	68.70	-10.2	8,233	-0.12%
2021/04/09	13.2	71.89	19	71.59	69.50	-5.8	8,411	-0.07%
2021/04/08	27	72.46	24	72.30	72.40	3	8,130	0.04%
2021/04/07	7	68.41	6	68.30	68.90	1	7,746	0.01%
2021/04/06	4	67.75	5	67.70	67.70	-1	7,634	-0.01%
2021/04/01	12	67.82	4	67.75	67.40	8	7,628	0.10%
2021/03/31	3	67.80	5	67.78	68.20	-2	7,490	-0.03%
2021/03/30	1	66.80	0	0.00	66.70	1	7,394	0.01%
2021/03/29	2	66.70	2	67.00	66.50	0	7,363	0.00%
2021/03/26	8	67.04	0	0.00	67.20	8	7,317	0.11%
2021/03/25	3	66.80	1	67.30	67.20	2	7,256	0.03%
2021/03/24	8	67.50	7	66.34	66.20	1	7,234	0.01%
2021/03/23	7	67.37	11	67.61	67.80	-4	7,203	-0.06%
2021/03/22	1	65.50	0	0.00	65.50	1	7,134	0.01%
2021/03/18	0	0.00	2	64.80	65.20	-2	7,232	-0.03%
2021/03/17	0	0.00	1	64.40	64.40	-1	7,289	-0.01%
2021/03/15	0	0.00	2	63.30	63.60	-2	7,609	-0.03%
2021/03/12	2	63.30	6	64.20	64.20	-4	7,722	-0.05%
2021/03/11	1	62.20	0	0.00	63.00	1	7,805	0.01%
2021/03/10	0	0.00	2	61.55	61.30	-2	7,857	-0.03%
2021/03/09	7	62.46	1	61.30	61.40	6	7,927	0.08%
2021/03/08	1	63.80	3	62.90	63.20	-2	8,023	-0.02%
2021/03/05	3	63.67	4	63.80	63.70	-1	8,172	-0.01%
2021/03/04	10	64.64	0	0.00	64.50	10	8,237	0.12%
2021/03/03	3	64.90	6	65.30	65.50	-3	8,315	-0.04%
2021/03/02	4	66.38	0	0.00	65.60	4	8,419	0.05%
2021/02/26	5	67.86	5	68.30	66.40	0	8,549	0.00%
2021/02/25	2	67.50	4	67.03	66.90	-2	8,558	-0.02%
2021/02/24	1	66.90	0	0.00	66.80	1	8,717	0.01%
2021/02/23	2	68.10	0	0.00	68.20	2	9,257	0.02%
2021/02/19	0	0.00	2	68.00	68.30	-2	9,872	-0.02%
2021/02/17	2	66.95	0	0.00	66.90	2	10,855	0.02%
2021/02/04	0	0.00	1	64.80	64.30	-1	12,974	-0.01%
2021/02/01	1	64.70	0	0.00	65.20	1	14,253	0.01%
2021/01/29	8	66.19	2	66.60	65.90	6	14,457	0.04%
2021/01/28	2	66.80	0	0.00	66.10	2	14,525	0.01%
2021/01/27	2	68.90	0	0.00	68.80	2	14,495	0.01%
2021/01/26	1	69.30	0	0.00	68.30	1	14,520	0.01%
2021/01/25	0	0.00	6	69.37	69.60	-6	14,546	-0.04%
2021/01/22	0	0.00	4	69.40	70.20	-4	14,602	-0.03%
2021/01/21	4	70.58	10	70.54	69.30	-6	14,671	-0.04%
2021/01/20	4	69.93	2	69.60	68.20	2	14,673	0.01%
2021/01/19	5	73.30	4	73.78	72.90	1	14,604	0.01%
2021/01/18	21	73.76	20	75.01	73.50	1	14,768	0.01%
2021/01/15	8	75.34	37	74.26	74.70	-29	14,622	-0.20%
2021/01/14	27	73.99	38	74.42	75.50	-11	14,387	-0.08%
2021/01/13	40	70.34	37	70.34	71.00	3	13,677	0.02%
2021/01/12	35	68.40	36	68.60	68.10	-1	13,374	-0.01%
2021/01/11	4	66.63	9	66.68	67.00	-5	13,214	-0.04%
2021/01/08	22	67.52	5	67.24	67.90	17	13,389	0.13%
2021/01/07	2	65.30	2	65.20	65.40	0	13,648	0.00%
2021/01/06	3	65.63	1	64.80	64.30	2	14,153	0.01%
2021/01/05	3	66.03	4	65.50	65.70	-1	14,123	-0.01%
2021/01/04	4	65.45	1	66.30	67.50	3	14,245	0.02%
2020/12/28	0	0.00	1	66.80	66.80	-1	14,671	-0.01%
2020/12/25	0	0.00	3	67.80	67.60	-3	14,938	-0.02%
2020/12/24	7	68.50	0	0.00	68.60	7	15,244	0.05%
2020/12/23	0	0.00	2	66.55	67.60	-2	15,581	-0.01%
2020/12/22	2	66.10	1	67.50	66.10	1	16,127	0.01%
2020/12/17	1	68.20	0	0.00	68.10	1	17,866	0.01%
2020/12/16	2	67.20	1	67.30	67.10	1	18,054	0.01%
2020/12/15	6.1	67.55	3	67.90	67.10	3.1	18,176	0.02%
2020/12/14	2	69.50	0	0.00	69.40	2	18,524	0.01%
2020/12/11	8	69.46	0	0.00	69.00	8	18,674	0.04%
2020/12/10	6	69.43	0	0.00	69.00	6	18,797	0.03%
2020/12/09	5.1	71.48	9	71.56	71.40	-3.9	18,740	-0.02%
2020/12/08	8	71.76	2	71.65	72.70	6	18,731	0.03%
2020/12/07	1	70.50	0	0.00	70.70	1	18,804	0.01%
2020/12/04	5	71.00	11	71.15	71.00	-6	18,833	-0.03%
2020/12/03	4	71.50	1	71.20	71.90	3	19,037	0.02%
2020/12/02	13	73.12	7	73.50	72.20	6	19,184	0.03%
2020/12/01	4	72.10	4	72.78	72.50	0	19,539	0.00%
2020/11/30	10	74.29	2	74.50	73.90	8	19,890	0.04%
2020/11/27	3	74.47	4	73.98	75.00	-1	20,117	0.00%
2020/11/26	1	75.30	0	0.00	74.80	1	20,501	0.00%
2020/11/25	5	75.50	1	76.70	74.90	4	21,382	0.02%
2020/11/24	1.1	76.38	4	76.63	76.50	-2.9	21,732	-0.01%
2020/11/23	6	77.03	4	77.05	77.20	2	22,195	0.01%
2020/11/20	85	78.32	84	78.56	76.50	1	22,460	0.00%
2020/11/19	57	76.84	40	76.91	77.00	17	22,771	0.07%
2020/11/18	16	75.46	16.2	75.04	75.60	-0.2	23,466	0.00%
2020/11/17	32.1	74.93	29	75.21	73.90	3.1	24,136	0.01%
2020/11/16	74.2	76.89	79	76.28	77.30	-4.8	25,310	-0.02%
2020/11/13	65	76.91	53	76.65	74.90	12	25,493	0.05%
2020/11/12	10	75.24	14	74.44	77.00	-4	24,786	-0.02%
2020/11/11	10	71.12	6	70.35	70.00	4	24,383	0.02%
2020/11/10	7	71.54	20	72.41	71.80	-13	25,039	-0.05%
2020/11/09	23	71.87	21	71.99	71.70	2	25,864	0.01%
2020/11/06	47	70.38	51	70.40	68.00	-4	26,161	-0.02%
2020/11/05	14	69.32	13	69.22	69.00	1	26,226	0.00%
2020/11/03	7	66.80	0	0.00	67.30	7	26,893	0.03%
2020/11/02	0	0.00	3	66.50	66.10	-3	26,996	-0.01%
2020/10/30	3	66.43	5	67.00	67.30	-2	27,133	-0.01%
2020/10/29	1	66.60	0	0.00	68.00	1	27,175	0.00%
2020/10/28	10	68.33	4	68.25	68.10	6	27,176	0.02%
2020/10/27	2	70.35	8	71.01	70.10	-6	27,215	-0.02%
2020/10/26	87	71.13	91	71.35	70.70	-4	27,195	-0.01%
2020/10/23	33	69.45	24	69.60	69.60	9	27,086	0.03%
2020/10/22	0	0.00	1	68.00	68.00	-1	27,254	0.00%
2020/10/21	0	0.00	2	68.90	68.60	-2	27,374	-0.01%
2020/10/20	2	69.45	2	69.70	69.20	0	27,694	0.00%
2020/10/19	43	69.21	43	69.66	70.40	0	28,158	0.00%
2020/10/16	1	68.60	0	0.00	68.10	1	28,794	0.00%
2020/10/15	64	72.14	58	71.63	70.00	6	29,137	0.02%
2020/10/14	62	72.47	83	72.22	74.50	-21	28,840	-0.07%
2020/10/13	24	69.51	11	69.27	69.90	13	28,733	0.05%
2020/10/12	10	69.80	17	69.22	69.80	-7	29,228	-0.02%
2020/10/08	9	69.31	5	68.00	68.00	4	29,995	0.01%
2020/10/07	40	69.20	34	68.96	69.20	6	30,206	0.02%
2020/10/06	41	69.39	28	69.03	68.40	13	30,579	0.04%
2020/10/05	10	67.30	13	67.85	68.00	-3	31,163	-0.01%
2020/09/30	6	65.93	7	66.40	67.10	-1	31,334	0.00%
2020/09/29	20	66.30	24	66.00	66.40	-4	31,472	-0.01%
2020/09/28	40	65.34	41	65.00	65.00	-1	31,283	0.00%
2020/09/25	31	65.93	33	66.18	65.20	-2	31,030	-0.01%
2020/09/24	39	69.85	47	67.06	65.30	-8	30,665	-0.03%
2020/09/23	42	70.49	85	70.63	71.00	-43	30,315	-0.14%
2020/09/22	8	69.13	12	69.17	68.70	-4	29,766	-0.01%
2020/09/21	8	68.55	20	68.89	68.40	-12	29,502	-0.04%
2020/09/18	46	69.29	42	69.26	67.30	4	29,308	0.01%
2020/09/17	86	68.52	107	68.35	67.60	-21	29,221	-0.07%	大賣/
2020/09/16	59	66.63	47	66.77	66.40	12	28,932	0.04%
2020/09/15	13	65.94	22	65.33	65.30	-9	28,897	-0.03%
2020/09/14	15	64.49	5	64.66	64.60	10	28,820	0.03%
2020/09/11	3	64.10	11	62.90	62.50	-8	28,735	-0.03%
2020/09/10	31	65.39	24	65.09	64.10	7	28,654	0.02%
2020/09/09	2	64.40	1	64.50	64.20	1	28,507	0.00%
2020/09/08	70	65.12	25	65.02	65.00	45	28,407	0.16%
2020/09/07	42	67.82	37	67.29	66.20	5	28,177	0.02%
2020/09/04	9	68.07	21	68.35	68.10	-12	28,119	-0.04%
2020/09/03	102	69.14	112	69.11	67.10	-10	27,748	-0.04%	大買/大賣/
2020/09/02	10	67.25	19	67.51	67.80	-9	27,642	-0.03%
2020/09/01	56	67.93	15	67.90	67.20	41	27,412	0.15%
2020/08/31	211	68.53	214	68.61	70.20	-3	27,002	-0.01%	大買/大賣/
2020/08/28	22	65.69	35	64.47	64.60	-13	26,195	-0.05%
2020/08/27	47	68.47	45	68.17	67.40	2	25,895	0.01%
2020/08/26	18	68.07	10	67.96	67.70	8	25,662	0.03%
2020/08/25	45	66.56	50	67.01	68.50	-5	25,463	-0.02%
2020/08/24	94	65.29	82	64.96	64.70	12	24,705	0.05%
2020/08/21	52	62.08	50	62.15	63.80	2	24,012	0.01%
2020/08/20	64	62.16	68	61.92	58.50	-4	23,083	-0.02%
2020/08/19	41	59.51	47	60.55	62.90	-6	21,579	-0.03%
2020/08/18	1	56.80	0	0.00	57.20	1	20,906	0.00%
2020/08/17	25	57.11	16	57.18	56.50	9	20,757	0.04%
2020/08/14	72	55.88	73	55.59	56.60	-1	20,204	0.00%
2020/08/13	16	54.26	33	54.89	55.60	-17	19,182	-0.09%
2020/08/12	43	47.65	68	48.43	50.60	-25	18,005	-0.14%
2020/08/11	33	46.19	14	46.71	46.05	19	17,380	0.11%
2020/08/10	30	49.44	40	49.43	47.20	-10	17,219	-0.06%
2020/08/07	3	47.00	15	46.55	47.05	-12	16,564	-0.07%
2020/08/06	3	46.80	2	46.73	46.55	1	16,500	0.01%
2020/08/05	8	46.91	10	46.60	47.30	-2	16,438	-0.01%
2020/08/04	0	0.00	1	45.50	45.30	-1	16,386	-0.01%
2020/08/03	1	46.85	2	46.20	45.85	-1	16,611	-0.01%
2020/07/31	6	46.62	42	46.11	47.20	-36	16,589	-0.22%
2020/07/30	3	46.30	10	46.58	46.25	-7	16,571	-0.04%
2020/07/29	37	46.84	22	47.33	46.20	15	16,763	0.09%
2020/07/28	27	46.43	22	47.86	46.00	5	16,880	0.03%
2020/07/27	56	48.32	5	47.74	47.95	51	16,831	0.30%
2020/07/24	6	49.58	18	49.33	48.55	-12	16,843	-0.07%
2020/07/23	152	51.12	141	51.40	50.90	11	16,970	0.06%	大買/大賣/
2020/07/22	29	50.06	40	50.45	52.30	-11	16,677	-0.07%
2020/07/21	32	48.73	30	48.20	48.30	2	16,103	0.01%
2020/07/20	1	45.45	6	46.79	46.90	-5	15,716	-0.03%
2020/07/17	16	47.19	31	47.15	46.45	-15	15,672	-0.10%
2020/07/16	8	46.97	7	46.35	47.45	1	15,488	0.01%
2020/07/15	38	47.28	81	47.41	45.20	-43	15,185	-0.28%
2020/07/14	21	44.91	50	45.43	45.00	-29	14,389	-0.20%
2020/07/13	26	45.18	23	44.32	45.40	3	14,459	0.02%
2020/07/10	39	44.29	26	43.05	42.00	13	14,131	0.09%
2020/07/09	21	42.68	26	42.56	43.15	-5	13,294	-0.04%
2020/07/08	13	42.25	17	42.23	42.60	-4	12,977	-0.03%
2020/07/07	4	40.66	12	40.78	40.60	-8	12,567	-0.06%
2020/07/06	3	41.30	12	41.45	41.35	-9	12,500	-0.07%
2020/07/03	23	40.95	11	41.18	40.85	12	12,477	0.10%
2020/07/02	15	42.44	2	42.43	41.85	13	12,472	0.10%
2020/07/01	4	42.23	37	42.68	42.45	-33	12,266	-0.27%
2020/06/30	3	41.32	15	41.30	41.75	-12	12,036	-0.10%
2020/06/29	1	40.55	0	0.00	40.75	1	11,980	0.01%
2020/06/24	13	41.05	0	0.00	40.95	13	11,969	0.11%
2020/06/23	4	41.53	4	42.00	41.25	0	11,948	0.00%
2020/06/22	9	41.74	8	42.23	41.25	1	11,901	0.01%
2020/06/19	7	41.69	6	42.05	41.35	1	11,909	0.01%
2020/06/18	3	41.15	3	41.45	41.40	0	11,970	0.00%
2020/06/17	2	41.43	5	40.90	40.95	-3	12,031	-0.02%
2020/06/16	5	40.75	23	40.56	40.70	-18	12,087	-0.15%
2020/06/15	10	39.35	13	39.87	39.40	-3	12,332	-0.02%
2020/06/12	19	38.96	4	38.40	39.30	15	12,463	0.12%
2020/06/11	9	39.89	10	39.93	39.75	-1	12,588	-0.01%
2020/06/10	5	40.98	5	41.41	41.70	0	12,541	0.00%
2020/06/09	55	41.73	42	41.18	41.00	13	12,650	0.10%
2020/06/08	2	41.15	23	41.29	40.85	-21	12,472	-0.17%
2020/06/05	21	40.65	1	40.65	40.90	20	12,897	0.16%
2020/06/04	6	41.18	4	41.80	40.85	2	13,067	0.02%
2020/06/03	13	41.82	22	42.07	42.10	-9	13,037	-0.07%
2020/06/02	86	41.47	114	41.72	41.70	-28	12,930	-0.22%	大賣/
2020/06/01	8	40.02	38	40.17	40.55	-30	12,683	-0.24%
2020/05/29	22	38.61	4	38.84	39.95	18	12,475	0.14%
2020/05/28	21	38.97	41	39.01	38.60	-20	12,399	-0.16%
2020/05/27	1	38.10	15	37.73	37.60	-14	12,113	-0.12%
2020/05/26	21	38.25	21	38.13	37.90	0	12,229	0.00%
2020/05/25	15	37.25	1	36.70	37.55	14	12,468	0.11%
2020/05/22	58	38.65	40	38.49	37.35	18	12,402	0.15%
2020/05/21	15	39.17	19	38.78	39.50	-4	12,280	-0.03%
2020/05/20	1	37.75	0	0.00	37.80	1	12,207	0.01%
2020/05/19	27	37.29	15	37.50	37.20	12	12,193	0.10%
2020/05/18	60	37.38	53	37.89	36.95	7	12,157	0.06%
2020/05/15	17	38.93	11	39.18	38.40	6	12,003	0.05%
2020/05/14	1	39.75	5	39.65	39.15	-4	11,890	-0.03%
2020/05/13	3	40.40	17	40.49	40.55	-14	11,850	-0.12%
2020/05/12	5	40.94	2	41.13	40.55	3	12,061	0.02%
2020/05/11	13	40.87	12	40.96	40.85	1	12,049	0.01%
2020/05/08	23	41.31	31	41.32	40.70	-8	11,921	-0.07%
2020/05/07	13	41.87	19	41.92	41.95	-6	11,597	-0.05%
2020/05/06	4	41.55	27	41.51	41.50	-23	11,546	-0.20%
2020/05/05	15	42.00	47	42.31	42.00	-32	11,485	-0.28%
2020/05/04	27	41.44	27	40.99	41.80	0	11,259	0.00%
2020/04/30	30	40.54	29	40.76	40.80	1	11,025	0.01%
2020/04/29	22	40.44	31	40.44	40.30	-9	10,904	-0.08%
2020/04/28	77	39.92	81	40.01	39.75	-4	10,784	-0.04%
2020/04/27	50	38.52	40	38.55	38.65	10	10,366	0.10%
2020/04/24	21	37.20	29.5	37.17	37.30	-8.5	10,092	-0.08%
2020/04/23	32	37.11	18	36.79	36.60	14	9,900	0.14%
2020/04/22	17	35.98	17	35.96	36.95	0	9,717	0.00%
2020/04/21	26	36.95	9	37.17	35.70	17	9,526	0.18%
2020/04/20	14	35.89	19	36.52	37.50	-5	9,273	-0.05%
2020/04/17	14	35.88	11	35.86	35.25	3	9,003	0.03%
2020/04/16	37	35.64	38	35.02	35.10	-1	8,806	-0.01%
2020/04/15	10	33.25	20	33.22	33.75	-10	8,357	-0.12%
2020/04/14	5	32.51	0	0.00	32.60	5	8,259	0.06%
2020/04/13	4	32.35	5	32.27	32.10	-1	8,284	-0.01%
2020/04/10	2	32.23	2	31.95	32.15	0	8,352	0.00%
2020/04/09	7	31.86	2	32.15	31.75	5	8,484	0.06%
2020/04/08	33	32.13	41	32.23	32.50	-8	8,949	-0.09%
2020/04/07	17	32.84	34	32.80	32.80	-17	8,900	-0.19%
2020/04/06	4	30.81	9	30.87	31.30	-5	8,739	-0.06%
2020/04/01	2	30.10	3	30.23	30.25	-1	8,689	-0.01%
2020/03/31	6	29.98	1	29.85	30.15	5	8,806	0.06%
2020/03/30	25	29.45	29	29.48	29.95	-4	8,808	-0.05%
2020/03/27	3	29.45	9	30.04	29.00	-6	8,801	-0.07%
2020/03/26	3.2	29.40	0	0.00	30.10	3.2	8,744	0.04%
2020/03/25	59	30.17	61	30.07	29.55	-2	8,716	-0.02%
2020/03/24	10	29.64	17	29.58	29.10	-7	8,576	-0.08%
2020/03/23	12	28.24	13	28.55	28.55	-1	8,410	-0.01%
2020/03/20	5	27.63	8	28.01	28.40	-3	8,459	-0.04%
2020/03/19	21	26.94	17	27.51	25.85	4	8,513	0.05%
2020/03/18	45	27.97	43	28.03	27.50	2	8,237	0.02%
2020/03/17	11	27.22	35	27.74	27.00	-24	8,057	-0.30%
2020/03/16	9	29.77	8	30.76	28.75	1	7,850	0.01%
2020/03/13	14	29.21	29	29.34	30.20	-15	7,705	-0.19%
2020/03/12	21.1	32.82	26	33.11	32.20	-4.9	7,463	-0.07%
2020/03/11	43	35.85	33	35.89	34.50	10	7,255	0.14%
2020/03/10	36.2	34.28	45	34.42	35.15	-8.8	6,764	-0.13%
2020/03/09	9	33.89	9	33.29	32.45	0	6,540	0.00%
2020/03/06	1	34.60	67	34.39	34.45	-66	6,403	-1.03%
2020/03/05	3	33.88	9	33.97	34.10	-6	6,383	-0.09%
2020/03/04	0	0.00	2	32.70	32.95	-2	6,317	-0.03%
2020/03/03	28	33.31	4	33.00	33.00	24	6,295	0.38%
2020/03/02	34	32.67	5	32.38	32.55	29	6,250	0.46%
2020/02/27	22	33.48	11	33.17	33.00	11	6,202	0.18%
2020/02/26	18	34.88	18	34.90	34.80	0	6,050	0.00%
2020/02/25	22	32.40	22	33.13	33.60	0	5,733	0.00%
2020/02/24	15	33.00	0	0.00	33.00	15	5,674	0.26%
2020/02/21	22	34.45	28	34.08	33.80	-6	5,650	-0.11%
2020/02/20	3	34.52	10	34.50	34.45	-7	5,563	-0.13%
2020/02/19	7	34.83	1	34.85	34.75	6	5,557	0.11%
2020/02/18	0	0.00	1	34.80	34.80	-1	5,584	-0.02%
2020/02/17	21	34.40	3	34.72	34.55	18	5,624	0.32%
2020/02/14	3	35.13	0	0.00	34.95	3	5,613	0.05%
2020/02/13	7	35.64	11	35.67	35.00	-4	5,576	-0.07%
2020/02/12	11	33.99	1	33.95	33.80	10	5,354	0.19%
2020/02/11	3	33.48	0	0.00	33.55	3	5,358	0.06%
2020/02/07	6	33.30	1	33.50	33.05	5	5,485	0.09%
2020/02/06	3	33.78	2	33.90	34.00	1	5,502	0.02%
2020/02/04	2	33.70	2	34.10	34.00	0	5,462	0.00%
2020/02/03	20	30.80	4	31.65	32.45	16	5,470	0.29%
2020/01/31	22	34.50	6	33.99	34.15	16	5,387	0.30%
2020/01/30	4	36.03	6	36.48	36.00	-2	5,441	-0.04%
2020/01/20	3	39.88	1	39.90	40.00	2	5,421	0.04%
2020/01/17	2	39.80	2	39.85	39.75	0	5,642	0.00%
2020/01/16	11	40.10	2	39.95	40.00	9	5,792	0.16%
2020/01/15	0	0.00	2	39.90	40.00	-2	5,982	-0.03%
2020/01/14	0	0.00	6	40.08	40.10	-6	6,268	-0.10%
2020/01/13	0	0.00	1	39.50	39.70	-1	6,312	-0.02%
2020/01/10	2	39.30	1	39.10	39.15	1	6,470	0.02%
2020/01/09	1	39.40	3	39.62	39.40	-2	6,519	-0.03%
2020/01/08	3	39.73	4	39.93	39.20	-1	6,725	-0.01%
2020/01/07	10	39.75	3	39.77	39.65	7	6,833	0.10%
2020/01/06	24	40.23	1	40.30	39.90	23	7,035	0.33%
2020/01/03	51	41.68	5	41.86	41.25	46	7,078	0.65%
2020/01/02	25	43.13	25	43.37	42.75	0	7,238	0.00%
2019/12/31	7	41.27	10	41.55	41.65	-3	7,322	-0.04%
2019/12/30	8	40.99	5	40.90	41.00	3	7,451	0.04%
2019/12/27	8	41.66	2	42.38	41.35	6	7,669	0.08%
2019/12/26	15	42.38	4	42.40	42.00	11	7,832	0.14%
2019/12/25	1	42.00	3	41.90	41.70	-2	7,730	-0.03%
2019/12/24	0	0.00	11	41.50	41.65	-11	7,883	-0.14%
2019/12/23	16	41.33	9	41.37	41.25	7	7,908	0.09%
2019/12/20	2	41.10	7.3	41.25	41.15	-5.3	7,907	-0.07%
2019/12/19	1	40.65	5	40.30	40.80	-4	7,920	-0.05%
2019/12/18	12	40.43	0	0.00	40.20	12	7,939	0.15%
2019/12/17	8	41.10	29	41.47	40.50	-21	8,126	-0.26%
2019/12/16	21	40.99	10	40.88	41.00	11	8,033	0.14%
2019/12/13	3	39.35	0	0.00	39.20	3	7,981	0.04%
2019/12/12	0	0.00	12	40.27	39.90	-12	8,314	-0.14%
2019/12/10	1	40.40	2	40.35	40.10	-1	8,477	-0.01%
2019/12/09	0	0.00	1	40.25	40.30	-1	8,590	-0.01%
2019/12/06	19	39.99	2	40.13	39.95	17	8,664	0.20%
2019/12/05	4	39.41	1	39.40	39.40	3	8,762	0.03%
2019/12/04	2	38.80	10	38.75	39.10	-8	9,005	-0.09%
2019/12/03	15	39.06	0	0.00	39.50	15	9,121	0.16%
2019/12/02	19	38.71	20	38.88	39.00	-1	9,258	-0.01%
2019/11/29	3	40.10	2	40.00	39.65	1	9,350	0.01%
2019/11/28	2	39.70	0	0.00	39.65	2	9,492	0.02%
2019/11/27	20	39.90	0	0.00	39.90	20	9,802	0.20%
2019/11/26	1	40.00	1	39.90	39.95	0	9,948	0.00%
2019/11/22	10	39.80	0	0.00	39.70	10	10,423	0.10%
2019/11/21	1	39.50	0	0.00	40.05	1	10,597	0.01%
2019/11/20	11	40.24	1	40.15	40.15	10	10,987	0.09%
2019/11/19	0	0.00	1	40.80	40.75	-1	11,840	-0.01%
2019/11/18	3	40.83	0	0.00	40.50	3	12,219	0.02%
2019/11/15	3	40.95	3	41.13	40.95	0	12,525	0.00%
2019/11/14	14	39.95	24	40.03	40.10	-10	12,677	-0.08%
2019/11/13	14	40.66	0	0.00	40.50	14	12,965	0.11%
2019/11/12	8	41.05	3	40.75	41.05	5	13,248	0.04%
2019/11/11	3	40.72	0	0.00	40.40	3	13,830	0.02%
2019/11/08	3	41.18	2	41.40	41.55	1	14,430	0.01%
2019/11/07	14	40.94	18	41.29	41.05	-4	14,941	-0.03%
2019/11/06	10	42.26	5	42.96	42.00	5	15,631	0.03%
2019/11/05	3	42.38	26	42.25	42.75	-23	15,919	-0.14%
2019/11/04	23	42.17	2	42.35	41.75	21	16,127	0.13%
2019/11/01	2	41.28	2	41.55	41.55	0	16,260	0.00%
2019/10/31	13	41.98	3	42.50	41.70	10	16,596	0.06%
2019/10/29	4	42.68	8	41.95	41.95	-4	17,608	-0.02%
2019/10/28	0	0.00	1.2	43.31	43.10	-1.2	18,339	-0.01%
2019/10/25	10	44.08	10	43.35	43.35	0	18,774	0.00%
2019/10/24	9	43.71	7	43.81	44.10	2	18,821	0.01%
2019/10/23	14	43.73	2	43.48	43.00	12	19,290	0.06%
2019/10/22	13	43.48	28	43.76	43.70	-15	20,332	-0.07%
2019/10/21	10	43.55	21	43.08	43.15	-11	20,961	-0.05%
2019/10/18	1	43.20	6	43.75	43.30	-5	21,070	-0.02%
2019/10/17	7	43.01	0	0.00	43.05	7	21,110	0.03%
2019/10/16	15	43.33	5	43.13	42.75	10	21,209	0.05%
2019/10/15	13	43.59	5	43.20	42.65	8	21,148	0.04%
2019/10/14	5	43.55	10	43.49	42.90	-5	21,185	-0.02%
2019/10/09	19	42.79	18	42.73	42.65	1	21,276	0.00%
2019/10/08	18	43.30	20	42.58	42.40	-2	21,402	-0.01%
2019/10/07	50	42.95	60	43.32	42.45	-10	21,383	-0.05%
2019/10/04	14	42.01	14	41.94	41.85	0	20,979	0.00%
2019/10/03	20	41.78	28	41.38	41.90	-8	21,015	-0.04%
2019/10/02	6	40.90	4	39.43	41.10	2	21,005	0.01%
2019/10/01	0	0.00	4	38.79	39.00	-4	21,123	-0.02%
2019/09/27	16	38.13	11	38.21	38.00	5	21,298	0.02%
2019/09/26	17	39.99	16	39.62	39.40	1	21,422	0.00%
2019/09/25	6	40.65	2	41.10	40.55	4	21,920	0.02%
2019/09/24	13	41.37	0	0.00	41.10	13	22,596	0.06%
2019/09/23	12	41.52	22	41.72	41.45	-10	22,695	-0.04%
2019/09/20	24	41.79	23	41.46	41.45	1	22,956	0.00%
2019/09/19	12	40.85	4	40.86	40.80	8	23,402	0.03%
2019/09/18	18	40.98	20	41.09	40.85	-2	23,695	-0.01%
2019/09/17	30	41.11	4	41.24	40.70	26	23,761	0.11%
2019/09/16	1	43.15	1	43.00	42.55	0	23,913	0.00%
2019/09/12	2	42.78	4	42.95	42.85	-2	24,520	-0.01%
2019/09/11	6	42.30	13	42.57	42.45	-7	25,611	-0.03%
2019/09/10	14	42.20	6	42.08	42.00	8	25,918	0.03%
2019/09/09	13	43.15	9	43.47	42.65	4	25,965	0.02%
2019/09/06	12	42.95	24	43.22	43.25	-12	25,997	-0.05%
2019/09/05	12	42.46	10	42.56	42.30	2	25,903	0.01%
2019/09/04	3	41.65	5	41.60	42.15	-2	25,949	-0.01%
2019/09/03	13	41.80	12	41.75	41.30	1	26,333	0.00%
2019/09/02	7	42.12	0	0.00	42.45	7	26,674	0.03%
2019/08/30	14	42.29	9	42.30	42.20	5	26,552	0.02%
2019/08/29	14	43.23	13	43.09	43.05	1	26,357	0.00%
2019/08/28	23	43.03	5	43.91	42.90	18	26,289	0.07%
2019/08/27	17	44.68	8	44.88	43.70	9	26,151	0.03%
2019/08/26	65	43.65	64	43.67	44.00	1	26,124	0.00%
2019/08/23	70	45.19	78	45.43	44.90	-8	26,066	-0.03%
2019/08/22	45	45.57	70	45.59	44.85	-25	25,859	-0.10%
2019/08/21	52	43.85	63	43.56	44.55	-11	25,391	-0.04%
2019/08/20	47	44.52	13	42.90	42.80	34	25,310	0.13%
2019/08/19	12	44.48	21	43.85	43.55	-9	25,354	-0.04%
2019/08/16	40	43.79	35	43.85	43.45	5	25,543	0.02%
2019/08/15	8	43.02	8	43.13	42.90	0	25,530	0.00%
2019/08/14	23	45.06	30	44.03	43.75	-7	25,824	-0.03%
2019/08/13	62	42.89	81	43.37	43.70	-19	25,797	-0.07%
2019/08/12	33	42.90	25	42.82	42.40	8	25,834	0.03%
2019/08/08	42	41.78	82	41.57	42.30	-40	25,657	-0.16%
2019/08/07	8	39.71	19	39.67	39.20	-11	25,226	-0.04%
2019/08/06	21	38.75	26	38.77	39.05	-5	25,345	-0.02%
2019/08/05	9	39.02	11	39.22	38.90	-2	25,307	-0.01%
2019/08/02	23	39.54	12	39.73	39.10	11	25,515	0.04%
2019/08/01	74	40.42	56	40.76	40.80	18	25,667	0.07%
2019/07/31	75	40.14	72	40.33	40.60	3	25,540	0.01%
2019/07/30	86	42.24	52	42.08	40.95	34	25,754	0.13%
2019/07/29	45	45.92	35	46.30	45.45	10	25,319	0.04%
2019/07/26	33	45.36	35	45.17	45.30	-2	25,442	-0.01%
2019/07/25	127	46.52	110	46.03	45.70	17	25,583	0.07%	大買/大賣/
2019/07/24	139	45.80	153	45.76	46.90	-14	25,527	-0.05%	大買/大賣/
2019/07/23	120	43.42	146	44.02	43.20	-26	24,542	-0.11%	大買/大賣/
2019/07/22	8	40.78	32.2	40.90	41.40	-24.2	23,868	-0.10%
2019/07/19	25	40.40	17	40.83	40.25	8	23,885	0.03%
2019/07/18	24	40.01	16	39.97	39.85	8	23,960	0.03%
2019/07/17	7	40.56	4	40.76	40.80	3	24,172	0.01%
2019/07/16	26	41.29	3	41.72	41.05	23	24,273	0.09%
2019/07/15	24	41.80	50	41.80	41.90	-26	25,003	-0.10%
2019/07/12	75	41.54	27	41.19	41.00	48	25,090	0.19%
2019/07/11	38	41.25	41	41.30	41.45	-3	25,498	-0.01%
2019/07/10	18	40.48	24	40.55	40.80	-6	25,661	-0.02%
2019/07/09	57	39.50	50	39.76	39.90	7	26,240	0.03%
2019/07/08	35	40.18	26	40.26	40.20	9	26,796	0.03%
2019/07/05	88	41.33	89	41.64	40.55	-1	26,878	0.00%
2019/07/04	9	40.73	11	41.13	41.15	-2	26,671	-0.01%
2019/07/03	33	42.12	24	42.34	41.00	9	26,902	0.03%
2019/07/02	92	42.56	96	42.71	42.80	-4	26,904	-0.01%
2019/07/01	121	41.60	392	41.59	42.25	-271	26,499	-1.02%	大買/大賣/鉅額交易
2019/06/28	20	38.63	22	38.81	38.45	-2	26,440	-0.01%
2019/06/27	47	38.61	43	38.82	38.50	4	26,382	0.02%
2019/06/26	135	37.42	128	37.60	38.95	7	26,184	0.03%	大買/大賣/
2019/06/25	12	38.66	21	39.25	38.10	-9	25,692	-0.04%
2019/06/24	51	37.78	66	38.00	38.90	-15	25,466	-0.06%
2019/06/21	246	38.77	105	39.08	38.00	141	25,449	0.55%	大買/大賣/鉅額交易
2019/06/20	207	38.61	89	38.63	39.00	118	25,223	0.47%	大買/鉅額交易
2019/06/19	133	37.51	162	37.37	37.90	-29	25,180	-0.12%	大買/大賣/
2019/06/18	61	35.84	57	36.23	35.35	4	24,982	0.02%
2019/06/17	5	34.98	8	35.37	35.60	-3	24,647	-0.01%
2019/06/14	8	35.64	20	35.81	35.10	-12	24,735	-0.05%
2019/06/13	23	35.68	9	35.90	35.95	14	24,689	0.06%
2019/06/12	12	35.41	10	35.40	35.55	2	24,771	0.01%
2019/06/11	91	36.26	84	35.85	36.15	7	24,897	0.03%
2019/06/10	104	35.61	142	35.66	35.90	-38	24,438	-0.16%	大買/大賣/
2019/06/06	27	32.20	9	32.60	32.80	18	24,129	0.07%
2019/06/05	32	33.07	19	33.19	32.30	13	24,125	0.05%
2019/06/04	13	32.95	7	33.09	32.45	6	24,182	0.02%
2019/06/03	6	32.85	23	32.92	32.70	-17	24,303	-0.07%
2019/05/31	37	33.41	65	33.55	33.60	-28	24,420	-0.11%
2019/05/30	45	32.66	39	32.69	32.55	6	24,453	0.02%
2019/05/29	35	31.93	42	32.01	32.30	-7	24,765	-0.03%
2019/05/28	139	32.97	144	32.94	32.60	-5	25,141	-0.02%	大買/大賣/
2019/05/27	112	32.01	189	31.94	32.50	-77	25,170	-0.31%	大買/大賣/
2019/05/24	243	33.53	236	33.88	32.20	7	25,386	0.03%	大買/大賣/
2019/05/23	266	32.66	158	32.79	32.95	108	25,066	0.43%	大買/大賣/鉅額交易
2019/05/22	71	34.83	54	34.84	34.25	17	24,779	0.07%
2019/05/21	188	34.88	194	35.01	35.60	-6	24,518	-0.02%	大買/大賣/
2019/05/20	167	35.35	163	35.58	34.35	4	24,024	0.02%	大買/大賣/
2019/05/17	129	37.74	117	37.61	36.00	12	23,691	0.05%	大買/大賣/
2019/05/16	63	40.48	57	40.80	39.70	6	23,149	0.03%
2019/05/15	39	42.19	27	42.54	41.95	12	22,880	0.05%
2019/05/14	206	41.31	224	40.34	42.50	-18	22,821	-0.08%	大買/大賣/
2019/05/13	14	40.84	11	40.80	40.10	3	22,711	0.01%
2019/05/10	41	40.12	41	40.40	40.80	0	22,735	0.00%
2019/05/09	127	42.42	121	41.60	40.00	6	22,433	0.03%	大買/大賣/
2019/05/08	149	42.78	150	43.05	42.65	-1	21,888	0.00%	大買/大賣/
2019/05/07	130	45.16	96	44.88	42.85	34	21,520	0.16%	大買/
2019/05/06	48	43.38	48	43.63	44.40	0	20,771	0.00%
2019/05/03	131	44.05	138	43.91	44.05	-7	20,311	-0.03%	大買/大賣/
2019/05/02	30	42.82	39	42.67	42.85	-9	19,694	-0.05%
2019/04/30	132	40.99	165	41.34	42.80	-33	19,425	-0.17%	大買/大賣/
2019/04/29	68	39.38	65	39.68	40.00	3	18,879	0.02%
2019/04/26	52	39.82	30	39.93	39.80	22	18,621	0.12%
2019/04/25	81	40.30	83	40.51	41.20	-2	18,384	-0.01%
2019/04/24	69	41.11	83	41.11	40.70	-14	18,213	-0.08%
2019/04/23	186	40.58	166	40.95	40.30	20	17,968	0.11%	大買/大賣/
2019/04/22	61	41.68	69	41.74	41.75	-8	17,814	-0.04%
2019/04/19	202	43.29	562	42.14	42.00	-360	17,647	-2.04%	大買/大賣/鉅額交易
2019/04/18	36.1	43.18	69	43.07	42.80	-32.9	16,714	-0.20%
2019/04/17	192	43.30	209	43.51	43.25	-17	16,338	-0.10%	大買/大賣/
2019/04/16	103	41.22	94	41.63	41.50	9	15,775	0.06%	大買/
2019/04/15	192	41.66	187	41.79	42.90	5	15,316	0.03%	大買/大賣/
2019/04/12	97	39.53	90	39.34	39.15	7	14,558	0.05%
2019/04/11	10	37.29	5	37.18	37.00	5	13,796	0.04%
2019/04/10	4	35.96	10	36.02	35.80	-6	13,578	-0.04%
2019/04/09	19	37.34	31	37.76	36.00	-12	13,459	-0.09%
2019/04/08	26	36.76	31	36.99	36.70	-5	13,052	-0.04%
2019/04/03	44	36.01	86.8	36.17	35.70	-42.8	12,792	-0.33%
2019/04/02	225	36.30	178	36.41	35.50	47	12,819	0.37%	大買/大賣/
2019/04/01	53	34.67	172	34.70	34.95	-119	12,422	-0.96%	大賣/鉅額交易
2019/03/29	72	34.33	71	34.62	34.20	1	12,350	0.01%
2019/03/28	164	33.92	56	34.11	34.55	108	12,263	0.88%	大買/鉅額交易
2019/03/27	30	35.00	19	34.82	34.65	11	12,117	0.09%
2019/03/26	7	34.49	6	35.03	34.40	1	12,030	0.01%
2019/03/25	38	35.01	39	35.25	35.20	-1	11,929	-0.01%
2019/03/22	138	35.46	169	35.66	35.20	-31	11,773	-0.26%	大買/大賣/
2019/03/21	51	35.05	66	35.06	36.45	-15	11,187	-0.13%
2019/03/20	2	33.15	17	33.23	33.15	-15	10,221	-0.15%
2019/03/19	58	33.18	73	33.27	32.60	-15	10,131	-0.15%
2019/03/18	12	32.29	18	32.28	32.80	-6	9,959	-0.06%
2019/03/15	51	32.42	47	32.65	32.00	4	9,958	0.04%
2019/03/14	136	33.68	45	33.65	33.35	91	9,769	0.93%	大買/
2019/03/13	2	32.90	45	32.87	32.90	-43	9,497	-0.45%
2019/03/12	23	32.70	63	32.87	32.35	-40	9,430	-0.42%
2019/03/11	15	32.50	26	32.34	32.75	-11	9,247	-0.12%
2019/03/08	113	32.23	68	32.31	32.40	45	9,305	0.48%	大買/
2019/03/07	45	32.09	28	32.59	31.70	17	9,212	0.18%
2019/03/06	48	32.83	24	33.15	32.55	24	9,038	0.27%
2019/03/05	92	33.16	81	33.14	32.50	11	8,940	0.12%
2019/03/04	239	34.54	252	34.65	34.60	-13	8,668	-0.15%	大買/大賣/
2019/02/27	181	33.41	156	33.47	33.65	25	8,208	0.30%	大買/大賣/
2019/02/26	236	32.68	247	32.86	32.65	-11	7,623	-0.14%	大買/大賣/
2019/02/25	53	31.61	61	31.79	32.60	-8	7,160	-0.11%
2019/02/22	30	29.60	23	29.85	29.65	7	6,641	0.11%
2019/02/21	3	29.53	10	29.48	29.50	-7	6,597	-0.11%
2019/02/20	1	30.35	7	30.08	29.85	-6	6,526	-0.09%
2019/02/19	26	29.89	35	30.11	30.10	-9	6,514	-0.14%
2019/02/18	6	29.81	6	30.08	30.35	0	6,402	0.00%
2019/02/15	18	29.10	29	29.14	28.95	-11	6,161	-0.18%
2019/02/14	5	28.75	18	28.89	28.70	-13	6,005	-0.22%
2019/02/13	53	28.92	45	28.98	29.10	8	5,835	0.14%
2019/02/12	73	28.15	62	27.97	27.70	11	5,516	0.20%
2019/02/11	11	25.78	20	26.57	26.95	-9	5,120	-0.18%
2019/01/30	32	25.35	16	25.19	25.05	16	4,825	0.33%
2019/01/29	3	24.80	1	24.85	24.95	2	4,714	0.04%
2019/01/25	0	0.00	3	24.95	25.05	-3	4,631	-0.06%
2019/01/23	0	0.00	3	25.23	25.35	-3	4,549	-0.07%
2019/01/22	8	25.86	10	26.17	25.20	-2	4,570	-0.04%
2019/01/21	0	0.00	36	26.00	26.10	-36	4,428	-0.81%
2019/01/18	2	25.45	1	25.40	25.45	1	4,385	0.02%
2019/01/17	49	25.72	23	25.51	25.50	26	4,385	0.59%
2019/01/16	9	25.63	1	25.55	25.55	8	4,362	0.18%
2019/01/15	1	25.70	0	0.00	25.70	1	4,331	0.02%
2019/01/14	16	26.97	27	26.64	26.20	-11	4,274	-0.26%
2019/01/11	2	26.00	2	26.20	26.40	0	4,041	0.00%
2019/01/10	1	25.75	1	25.75	25.75	0	3,931	0.00%
2019/01/09	21	25.99	15	25.30	25.60	6	3,900	0.15%
2019/01/08	25	25.87	25	25.89	25.75	0	3,825	0.00%
2019/01/07	0	0.00	5	24.80	25.10	-5	3,713	-0.13%
2019/01/04	0	0.00	15	24.30	24.20	-15	3,713	-0.40%
2019/01/03	1	25.40	16	25.01	24.95	-15	3,699	-0.41%
2019/01/02	53	25.80	1	25.65	25.65	52	3,744	1.39%
2018/12/28	1	25.00	1	25.25	25.25	0	3,649	0.00%
2018/12/27	0	0.00	1	25.25	24.75	-1	3,635	-0.03%
2018/12/26	10	24.69	3	24.97	24.65	7	3,569	0.20%
2018/12/25	70	25.84	93	25.71	25.50	-23	3,481	-0.66%
2018/12/24	26	25.86	34	25.98	26.30	-8	3,306	-0.24%
2018/12/22	1	24.10	1	24.80	25.15	0	3,061	0.00%
2018/12/21	1	23.60	0	0.00	24.10	1	3,010	0.03%
2018/12/20	2	24.08	0	0.00	23.45	2	3,039	0.07%
2018/12/19	0	0.00	2	24.40	24.25	-2	3,053	-0.07%
2018/12/18	0	0.00	2	24.30	24.30	-2	3,002	-0.07%
2018/12/17	3	25.10	2	24.75	24.75	1	2,934	0.03%
2018/12/14	0	0.00	1	24.00	25.10	-1	2,794	-0.04%
2018/12/13	23	24.55	11	24.25	24.20	12	2,719	0.44%
2018/12/11	10	24.21	14	24.45	24.10	-4	2,677	-0.15%
2018/12/10	34	24.29	10	24.00	24.55	24	2,628	0.91%
2018/12/07	1	23.60	34	23.53	24.40	-33	2,518	-1.31%
2018/12/06	1	24.35	17	23.09	23.35	-16	2,449	-0.65%
2018/12/05	0	0.00	2	24.03	24.50	-2	2,391	-0.08%
2018/12/04	1	24.55	1	24.55	24.35	0	2,368	0.00%
2018/12/03	17	24.85	0	0.00	24.90	17	2,341	0.73%
2018/11/30	2	23.05	5	23.11	23.25	-3	2,190	-0.14%
2018/11/29	2	22.65	6	22.80	22.65	-4	2,087	-0.19%
2018/11/28	11	22.60	4	22.53	22.50	7	2,059	0.34%
2018/11/26	1	21.60	0	0.00	21.50	1	2,336	0.04%
2018/11/23	3	21.43	0	0.00	21.25	3	2,359	0.13%
2018/11/22	0	0.00	1	21.60	21.60	-1	2,481	-0.04%
2018/11/21	1	21.85	2	21.80	21.85	-1	2,486	-0.04%
2018/11/20	5	22.03	0	0.00	22.00	5	2,474	0.20%
2018/11/19	1	22.20	0	0.00	22.80	1	2,428	0.04%
2018/11/16	0	0.00	1	21.50	21.90	-1	2,370	-0.04%
2018/11/15	2	20.85	0	0.00	20.90	2	2,274	0.09%
2018/11/09	3	21.12	0	0.00	21.20	3	2,321	0.13%
2018/10/31	1	21.05	1	21.20	21.20	0	2,543	0.00%
2018/10/30	0	0.00	1	20.70	20.60	-1	2,544	-0.04%
2018/10/29	1	19.95	0	0.00	20.45	1	2,508	0.04%
2018/10/26	1	20.15	2	20.20	20.25	-1	2,516	-0.04%
2018/10/25	22	20.15	3	20.30	20.00	19	2,613	0.73%
2018/10/24	2	21.00	0	0.00	21.05	2	2,603	0.08%
2018/10/12	0	0.00	2	21.95	22.45	-2	2,691	-0.07%
2018/10/11	2	22.95	2	22.95	22.95	0	2,724	0.00%
2018/10/09	2	25.55	0	0.00	25.45	2	2,708	0.07%
2018/10/08	2	26.00	0	0.00	26.15	2	2,631	0.08%
2018/10/02	1	28.35	2	28.23	27.95	-1	2,632	-0.04%
2018/10/01	3	27.78	2	27.95	28.05	1	2,591	0.04%
2018/09/28	2	26.90	4	27.24	27.25	-2	2,561	-0.08%
2018/09/27	1	26.70	1	26.75	26.75	0	2,543	0.00%
2018/09/26	0	0.00	1	27.95	27.95	-1	2,481	-0.04%
2018/09/21	1	28.15	1	28.00	28.00	0	2,424	0.00%
2018/09/20	1	27.80	0	0.00	27.75	1	2,410	0.04%
2018/09/17	1	28.15	0	0.00	28.25	1	2,443	0.04%
2018/09/14	2	28.30	1	28.40	28.40	1	2,452	0.04%
2018/09/13	0	0.00	1	27.85	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/07	1	27.55	2	27.70	27.70	-1	2,691	-0.04%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/04	4	28.70	4	28.50	28.85	0	2,835	0.00%
2018/09/03	3	29.30	1	29.25	28.60	2	2,875	0.07%
2018/08/31	2	28.88	1	29.25	29.25	1	2,797	0.04%
2018/08/30	0	0.00	5	28.60	28.60	-5	2,678	-0.19%
2018/08/29	3	28.23	8	28.56	28.40	-5	2,701	-0.19%
2018/08/28	0	0.00	3	27.77	28.00	-3	2,668	-0.11%
2018/08/20	5	27.00	0	0.00	26.90	5	3,207	0.16%
2018/08/17	4	27.59	2	27.48	27.45	2	3,245	0.06%
2018/08/15	1	27.15	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.60	0	0.00	27.55	1	3,246	0.03%
2018/08/10	4	29.10	5	29.10	29.15	-1	3,206	-0.03%
2018/08/09	2	29.05	3	28.65	28.80	-1	3,120	-0.03%
2018/08/06	0	0.00	1	29.00	28.95	-1	3,107	-0.03%
2018/08/02	1	28.70	0	0.00	28.55	1	3,210	0.03%
2018/08/01	8	29.38	3	29.43	29.30	5	3,200	0.16%
2018/07/27	1	29.05	2	29.20	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	11	28.50	28.80	-11	3,088	-0.36%
2018/07/25	0	0.00	2	28.00	28.00	-2	3,050	-0.07%
2018/07/23	4	27.30	0	0.00	27.30	4	3,052	0.13%
2018/07/20	0	0.00	1	27.70	27.60	-1	3,053	-0.03%
2018/07/19	1	27.85	0	0.00	27.75	1	3,056	0.03%
2018/07/18	2	28.23	0	0.00	28.25	2	3,068	0.07%
2018/07/17	0	0.00	1	27.60	27.90	-1	3,004	-0.03%
2018/07/13	2	28.03	10	27.95	28.00	-8	2,996	-0.27%
2018/07/12	0	0.00	1	27.50	27.60	-1	2,998	-0.03%
2018/07/11	5	27.37	1	27.25	27.25	4	3,014	0.13%
2018/07/10	0	0.00	1	28.20	27.70	-1	3,014	-0.03%
2018/07/09	0	0.00	5	27.29	27.55	-5	2,969	-0.17%
2018/07/05	0	0.00	4	27.80	27.40	-4	2,965	-0.13%
2018/07/04	5	27.60	0	0.00	27.60	5	2,968	0.17%
2018/07/03	3	28.02	0	0.00	27.60	3	2,968	0.10%
2018/07/02	1	28.70	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	1	28.75	28.65	-1	2,968	-0.03%
2018/06/27	1	28.90	0	0.00	28.65	1	3,023	0.03%
2018/06/26	1	29.00	0	0.00	29.00	1	3,000	0.03%
2018/06/22	0	0.00	1	30.00	29.80	-1	2,994	-0.03%
2018/06/21	0	0.00	1	30.15	30.35	-1	2,983	-0.03%
2018/06/20	5	30.31	5	30.16	29.60	0	2,984	0.00%
2018/06/19	1	30.00	0	0.00	30.20	1	2,875	0.03%
2018/06/14	0	0.00	2	30.80	30.60	-2	2,873	-0.07%
2018/06/13	1	31.20	3	30.80	30.50	-2	2,885	-0.07%
2018/06/12	2	31.50	0	0.00	31.35	2	2,876	0.07%
2018/06/11	1	31.10	4	31.16	31.20	-3	2,812	-0.11%
2018/06/08	31	32.10	30	32.23	31.65	1	2,811	0.04%
2018/06/07	0	0.00	1	31.05	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	1	31.50	31.40	-1	2,640	-0.04%
2018/06/05	9	31.20	10	31.15	31.20	-1	2,628	-0.04%
2018/06/04	31	32.05	5	31.99	31.65	26	2,549	1.02%
2018/06/01	0	0.00	2	30.33	30.30	-2	2,257	-0.09%
2018/05/30	3	28.65	3	28.70	28.90	0	2,151	0.00%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	2	29.40	10	29.48	29.50	-8	2,242	-0.36%
2018/05/24	0	0.00	1	29.05	29.10	-1	2,234	-0.04%
2018/05/18	0	0.00	10	28.30	28.30	-10	2,300	-0.43%
2018/05/11	1	27.85	2	27.80	27.75	-1	2,518	-0.04%
2018/05/10	2	28.53	0	0.00	28.50	2	2,502	0.08%
2018/05/08	1	28.60	1	28.50	28.20	0	2,506	0.00%
2018/05/07	2	27.70	1	28.00	28.00	1	2,537	0.04%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/04/25	3	26.55	3	26.00	26.80	0	2,926	0.00%
2018/04/24	1	26.45	1	26.20	26.25	0	2,944	0.00%
2018/04/20	1	27.70	0	0.00	27.90	1	2,972	0.03%
2018/04/18	1	27.80	0	0.00	27.35	1	3,051	0.03%
2018/04/12	3	28.55	0	0.00	28.60	3	3,375	0.09%
2018/04/11	1	28.85	5	29.10	28.80	-4	3,421	-0.12%
2018/04/03	0	0.00	1	29.00	29.00	-1	3,846	-0.03%
2018/04/02	0	0.00	1	29.40	29.30	-1	4,074	-0.02%
2018/03/31	0	0.00	2	29.60	29.60	-2	4,185	-0.05%
2018/03/28	4	29.00	1	29.10	29.00	3	4,469	0.07%
2018/03/23	1	29.00	1	29.20	29.00	0	4,671	0.00%
2018/03/22	4	30.68	2	30.75	30.30	2	4,828	0.04%
2018/03/21	3	30.67	0	0.00	30.50	3	4,818	0.06%
2018/03/20	0	0.00	2	30.25	30.20	-2	4,910	-0.04%
2018/03/19	0	0.00	3	30.22	30.35	-3	5,214	-0.06%
2018/03/16	9	30.88	5	30.60	30.25	4	5,265	0.08%
2018/03/15	6	30.78	2	30.68	30.80	4	5,355	0.07%
2018/03/14	1	30.25	35	30.59	30.70	-34	5,500	-0.62%
2018/03/13	2	30.00	49	30.19	30.20	-47	5,568	-0.84%
2018/03/09	3	29.95	0	0.00	29.80	3	5,995	0.05%
2018/03/08	0	0.00	12	29.78	29.70	-12	6,287	-0.19%
2018/03/07	2	29.75	2	29.75	29.50	0	6,570	0.00%
2018/03/06	2	29.80	1	29.85	29.90	1	7,139	0.01%
2018/03/05	0	0.00	7	29.78	29.50	-7	7,613	-0.09%
2018/03/02	1	29.70	1	29.70	29.70	0	8,532	0.00%
2018/03/01	3	29.77	0	0.00	30.05	3	9,335	0.03%
2018/02/27	0	0.00	4	29.93	29.55	-4	9,780	-0.04%
2018/02/26	5	29.29	0	0.00	29.25	5	10,582	0.05%
2018/02/23	20	29.80	14	29.05	29.70	6	11,142	0.05%
2018/02/22	2	28.10	1	28.10	28.15	1	11,083	0.01%
2018/02/21	3	27.77	1	28.10	28.10	2	11,123	0.02%
2018/02/12	2	27.00	2	26.90	26.90	0	11,121	0.00%
2018/02/09	2	26.38	1	26.55	26.60	1	11,170	0.01%
2018/02/08	2	27.60	2	27.30	27.30	0	11,187	0.00%
2018/02/07	1	27.85	0	0.00	27.65	1	11,184	0.01%
2018/02/06	150	28.04	9	28.00	27.00	141	11,193	1.26%	大買/鉅額交易
2018/02/05	1	29.75	0	0.00	29.85	1	11,112	0.01%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/02/01	6	30.60	3	30.77	30.55	3	11,193	0.03%
2018/01/31	19	30.89	4	30.95	30.95	15	11,212	0.13%
2018/01/29	4	31.28	6	30.88	30.90	-2	11,289	-0.02%
2018/01/26	0	0.00	13	31.80	31.60	-13	11,299	-0.12%
2018/01/25	4	31.34	0	0.00	31.00	4	11,107	0.04%
2018/01/24	3	30.82	0	0.00	30.85	3	11,031	0.03%
2018/01/23	0	0.00	7	30.36	30.65	-7	11,045	-0.06%
2018/01/22	3	30.35	5	30.29	30.25	-2	11,088	-0.02%
2018/01/19	8	30.58	0	0.00	30.30	8	11,475	0.07%
2018/01/18	2	30.30	1	30.40	30.30	1	11,552	0.01%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/15	3	30.87	2	31.08	31.00	1	11,592	0.01%
2018/01/12	0	0.00	1	30.80	30.65	-1	11,600	-0.01%
2018/01/11	21	30.01	1	29.90	29.90	20	11,760	0.17%
2018/01/10	4	30.48	0	0.00	30.20	4	11,766	0.03%
2018/01/09	0	0.00	1	31.40	31.30	-1	11,798	-0.01%
2018/01/08	67	31.43	3	31.15	31.00	64	11,802	0.54%
2018/01/05	5	32.36	1	32.30	32.30	4	11,729	0.03%
2018/01/04	1	32.10	1	32.20	32.20	0	11,692	0.00%
2018/01/03	25	33.55	19	33.80	32.55	6	11,661	0.05%
2018/01/02	2	32.75	10	33.50	33.50	-8	11,490	-0.07%