奇鋐 (3017)-元富-城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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331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－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/04/25	23	636.95	11.3	635.57	620.00	11.7	17,079	0.07%
2024/04/24	11	632.54	10.7	620.88	634.00	0.3	16,953	0.00%
2024/04/23	24	581.08	24	581.79	577.00	0	17,056	0.00%
2024/04/22	29.4	590.57	50	595.34	567.00	-20.6	16,992	-0.12%
2024/04/19	24.3	644.86	14.1	637.27	630.00	10.2	16,950	0.06%
2024/04/18	16.1	666.94	20.9	672.80	680.00	-4.9	16,936	-0.03%
2024/04/17	12	630.42	5.5	632.37	638.00	6.5	16,835	0.04%
2024/04/16	15	609.93	5.1	603.45	606.00	9.9	16,828	0.06%
2024/04/15	14.1	630.75	6.1	624.62	616.00	7.9	16,832	0.05%
2024/04/12	4	614.50	12.5	621.16	628.00	-8.5	16,897	-0.05%
2024/04/11	0.1	587.34	20.2	568.85	584.00	-20	16,653	-0.12%
2024/04/10	15.1	570.21	7	565.14	555.00	8.1	16,608	0.05%
2024/04/09	13.2	573.38	16	579.06	577.00	-2.8	16,586	-0.02%
2024/04/08	17.1	584.09	13.3	581.64	570.00	3.8	16,528	0.02%
2024/04/03	10	550.50	20	551.05	546.00	-10	16,589	-0.06%
2024/04/02	13	541.38	10	535.60	533.00	3	16,497	0.02%
2024/04/01	6	556.25	11	560.73	554.00	-5	16,476	-0.03%
2024/03/29	6	549.99	5	558.60	546.00	1	16,382	0.01%
2024/03/28	9	521.00	7.5	521.87	542.00	1.5	16,272	0.01%
2024/03/27	4	538.50	1	540.00	534.00	3	16,176	0.02%
2024/03/26	13.3	557.65	7.6	553.49	541.00	5.8	16,093	0.04%
2024/03/25	4.1	584.25	3.5	587.71	583.00	0.6	15,929	0.00%
2024/03/22	4	590.25	5	585.21	589.00	-1	15,868	-0.01%
2024/03/21	10.1	585.67	15	583.60	585.00	-4.9	15,767	-0.03%
2024/03/20	8.1	578.56	7	577.13	567.00	1.1	15,677	0.01%
2024/03/19	16.2	604.64	10	582.60	569.00	6.2	15,465	0.04%
2024/03/18	6.1	618.66	4	616.75	623.00	2.1	15,226	0.01%
2024/03/15	15	579.74	27.3	581.80	599.00	-12.3	15,013	-0.08%
2024/03/14	22.1	561.22	5	561.58	556.00	17.1	14,674	0.12%
2024/03/13	24.3	641.87	14	632.86	617.00	10.3	14,414	0.07%
2024/03/12	16.1	617.53	21	620.80	643.00	-4.9	13,964	-0.04%
2024/03/11	16.5	598.85	14.3	599.04	585.00	2.3	13,651	0.02%
2024/03/08	12.1	588.34	5	609.40	574.00	7.1	13,426	0.05%
2024/03/07	16.1	628.64	13.1	608.26	599.00	3	13,269	0.02%
2024/03/06	22.2	607.59	17	615.75	630.00	5.2	12,946	0.04%
2024/03/05	17	560.24	20	559.90	585.00	-3	12,713	-0.02%
2024/03/04	13	555.77	13.9	557.14	554.00	-0.8	12,560	-0.01%
2024/03/01	11	542.17	8.1	537.55	539.00	3	12,472	0.02%
2024/02/29	16	521.65	14.4	523.11	532.00	1.6	12,399	0.01%
2024/02/27	7.1	500.91	25.4	511.09	508.00	-18.3	12,167	-0.15%
2024/02/26	6.2	496.23	7	493.52	500.00	-0.9	12,143	-0.01%
2024/02/23	19.7	505.31	8	503.57	498.50	11.6	12,107	0.10%
2024/02/22	7.9	515.95	10.1	525.14	520.00	-2.2	12,045	-0.02%
2024/02/21	5	485.71	1	495.00	495.00	4	12,019	0.03%
2024/02/20	6.1	477.08	7	483.57	483.00	-0.9	11,975	-0.01%
2024/02/19	8	497.83	5	498.00	486.00	3	11,954	0.03%
2024/02/16	7.5	521.01	4	526.51	510.00	3.5	12,023	0.03%
2024/02/15	1	520.01	5.1	529.83	534.00	-4.1	12,017	-0.03%
2024/02/05	5.1	484.86	5.1	484.53	485.50	-0.1	11,947	0.00%
2024/02/02	5	478.20	6.1	476.01	478.00	-1.1	11,799	-0.01%
2024/02/01	16.2	447.09	15.1	451.11	457.50	1.1	11,601	0.01%
2024/01/31	7.1	421.29	7	423.28	425.50	0.1	11,272	0.00%
2024/01/30	12	414.34	10.1	413.00	429.50	1.9	11,110	0.02%
2024/01/29	7.1	387.66	6	389.00	390.50	1.1	10,854	0.01%
2024/01/26	7.1	382.44	9	384.28	386.00	-2	10,868	-0.02%
2024/01/25	14.1	389.43	14	390.75	389.50	0	10,898	0.00%
2024/01/24	15.1	382.86	14	385.82	387.50	1.1	10,774	0.01%
2024/01/23	7	384.50	13	383.35	386.50	-6	10,805	-0.06%
2024/01/22	6	372.58	11.2	366.11	380.50	-5.2	10,603	-0.05%
2024/01/19	9	342.33	8	342.50	346.00	1	10,366	0.01%
2024/01/18	2.1	349.88	4	344.88	334.50	-1.9	10,347	-0.02%
2024/01/17	8.7	350.68	10	350.30	343.50	-1.3	10,285	-0.01%
2024/01/16	6	341.00	13.1	340.00	343.00	-7	10,244	-0.07%
2024/01/15	17.4	341.71	5	337.30	334.00	12.3	10,224	0.12%
2024/01/12	22	352.00	18	353.36	350.00	4	10,164	0.04%
2024/01/11	8	343.81	5	337.30	346.50	3	9,909	0.03%
2024/01/10	1	322.52	8.1	327.26	329.00	-7.1	9,844	-0.07%
2024/01/09	5.1	310.73	29	312.02	315.00	-23.9	9,708	-0.25%
2024/01/08	12.2	312.21	0	306.00	301.50	12.1	9,633	0.13%
2024/01/05	0.1	323.00	0	0.00	323.50	0.1	9,475	0.00%
2024/01/04	5	324.87	3	328.50	319.00	2	9,564	0.02%
2024/01/03	2.1	328.50	4	328.00	329.00	-2	9,628	-0.02%
2024/01/02	6	331.67	2.1	331.06	329.50	3.9	9,615	0.04%
2023/12/29	14	330.50	21	330.55	336.50	-7	9,631	-0.07%
2023/12/28	4.1	322.66	2	322.74	318.00	2.1	9,477	0.02%
2023/12/27	0	324.00	4.4	319.05	324.50	-4.4	9,478	-0.05%
2023/12/25	0.1	309.00	0	308.50	309.50	0	9,822	0.00%
2023/12/22	0.1	307.00	5	307.90	307.00	-4.9	9,954	-0.05%
2023/12/21	4	297.00	0	0.00	301.50	4	10,189	0.04%
2023/12/20	6	302.08	13	305.54	299.50	-7	10,278	-0.07%
2023/12/19	4	299.63	4	299.50	302.50	0	10,483	0.00%
2023/12/18	1.1	294.91	1	298.00	299.50	0.1	10,603	0.00%
2023/12/15	8	301.50	2	303.75	298.00	6	10,803	0.06%
2023/12/14	7	306.21	10	308.75	306.00	-3	10,986	-0.03%
2023/12/13	1	301.50	1	308.50	300.50	0	11,067	0.00%
2023/12/12	5	311.20	6	307.75	306.50	-1	11,063	-0.01%
2023/12/11	2	306.76	3	309.17	308.00	-1	11,153	-0.01%
2023/12/08	4	305.50	5	306.10	304.50	-1	11,191	-0.01%
2023/12/07	3	292.50	3	298.00	301.50	0	11,204	0.00%
2023/12/06	2.2	296.37	12	296.42	296.50	-9.8	11,269	-0.09%
2023/12/05	11	282.64	11	283.55	286.00	0	11,267	0.00%
2023/12/04	8	290.13	1	299.01	290.50	7	11,225	0.06%
2023/12/01	3	303.83	3	304.50	302.50	0	11,216	0.00%
2023/11/30	4	304.25	6	304.58	308.00	-2	11,223	-0.02%
2023/11/29	8	302.38	2	304.23	301.00	6	11,179	0.05%
2023/11/28	16.1	300.28	8	298.38	300.50	8.1	11,199	0.07%
2023/11/27	7.1	306.42	13	303.08	298.00	-5.9	11,295	-0.05%
2023/11/24	3	322.67	2	322.25	322.50	1	11,225	0.01%
2023/11/22	3	323.33	12.2	326.61	327.00	-9.2	11,240	-0.08%
2023/11/21	4.2	331.76	1	334.00	327.00	3.2	11,394	0.03%
2023/11/20	10	328.25	13.1	327.45	329.50	-3.1	11,601	-0.03%
2023/11/17	5	317.90	8	318.31	318.00	-3	11,533	-0.03%
2023/11/16	6.4	313.93	3	312.83	316.00	3.4	11,591	0.03%
2023/11/15	19.2	325.10	8	336.48	313.50	11.2	11,587	0.10%
2023/11/14	11	326.91	10.4	324.40	325.00	0.6	11,556	0.01%
2023/11/13	11	314.23	12	315.83	318.50	-1	11,586	-0.01%
2023/11/10	2	318.00	0	0.00	314.50	2	11,647	0.02%
2023/11/09	4	315.00	6	316.67	316.50	-2	11,745	-0.02%
2023/11/08	4.2	314.52	5	315.70	313.00	-0.8	11,836	-0.01%
2023/11/07	4	310.50	7	310.79	311.00	-3	11,949	-0.03%
2023/11/06	0	312.50	3	311.83	315.00	-3	12,182	-0.02%
2023/11/03	3	301.48	0.6	300.78	297.00	2.5	12,505	0.02%
2023/11/02	6	296.75	10	297.55	299.50	-4	12,747	-0.03%
2023/11/01	2	283.00	2	284.75	285.50	0	13,055	0.00%
2023/10/31	2.3	286.92	3	295.33	283.50	-0.8	13,293	-0.01%
2023/10/30	3	300.33	2.4	300.51	298.50	0.6	13,521	0.00%
2023/10/27	2	298.97	0.1	297.45	296.50	1.9	13,680	0.01%
2023/10/26	17.4	306.21	4	306.13	301.50	13.4	13,925	0.10%
2023/10/25	14	314.54	11	316.32	313.00	3	14,064	0.02%
2023/10/24	3	314.33	11	312.36	318.00	-8	14,224	-0.06%
2023/10/23	4.1	303.11	3	300.50	297.00	1.1	14,195	0.01%
2023/10/20	1	293.50	3	303.17	308.50	-2	14,432	-0.01%
2023/10/19	13	294.12	11	295.36	299.00	2	14,621	0.01%
2023/10/18	8	304.56	5	314.80	294.00	3	14,918	0.02%
2023/10/17	7	325.43	9.1	326.91	319.50	-2.1	15,011	-0.01%
2023/10/16	11	326.59	9	327.78	325.50	2	15,049	0.01%
2023/10/13	7	334.43	5	337.50	337.00	2	15,194	0.01%
2023/10/12	4	345.88	6	345.50	342.00	-2	15,286	-0.01%
2023/10/11	11	341.91	6	340.42	336.50	5	15,413	0.03%
2023/10/06	0	0.00	2	348.75	348.50	-2	15,690	-0.01%
2023/10/05	2	346.25	1	349.00	344.00	1	15,923	0.01%
2023/10/04	16	340.38	16	340.88	345.00	0	15,976	0.00%
2023/10/03	2	341.50	12	349.46	340.00	-10	15,965	-0.06%
2023/10/02	7	347.00	9.1	343.96	342.50	-2.1	16,091	-0.01%
2023/09/28	5	333.00	13	331.62	341.00	-8	16,017	-0.05%
2023/09/27	6	316.67	1.5	316.63	321.00	4.5	15,898	0.03%
2023/09/26	2	310.00	21	314.00	313.50	-19	15,995	-0.12%
2023/09/25	16	301.03	13	299.04	297.00	3	16,091	0.02%
2023/09/22	12	291.83	11	291.82	297.50	1	16,369	0.01%
2023/09/21	16	278.13	5	277.20	280.00	11	16,169	0.07%
2023/09/20	18	282.94	33	283.32	281.00	-15	16,119	-0.09%
2023/09/19	11	285.77	17	280.62	278.00	-6	16,033	-0.04%
2023/09/18	14.1	301.48	3	306.68	293.50	11.1	15,942	0.07%
2023/09/15	8	319.69	7	318.21	320.00	1	15,953	0.01%
2023/09/14	5	315.61	8	316.88	318.00	-3	16,122	-0.02%
2023/09/13	1.1	302.64	6	295.59	304.00	-4.9	16,333	-0.03%
2023/09/12	1.1	306.23	1	310.00	306.00	0.1	16,622	0.00%
2023/09/11	6.1	317.67	4	319.99	311.50	2.1	16,910	0.01%
2023/09/08	6	339.08	5	342.30	337.00	1	16,934	0.01%
2023/09/07	1	333.00	1	341.43	342.00	0	17,183	0.00%
2023/09/06	2.1	337.96	0	0.00	343.50	2.1	17,207	0.01%
2023/09/05	3	326.33	4	329.75	330.50	-1	17,309	-0.01%
2023/09/04	3	328.34	1	329.00	328.50	2	17,401	0.01%
2023/09/01	0	328.00	2	326.50	329.00	-2	17,523	-0.01%
2023/08/31	8	327.00	8.3	329.50	334.50	-0.3	17,651	0.00%
2023/08/30	5	341.10	2	346.22	335.50	3	17,734	0.02%
2023/08/29	5	337.68	1	344.50	335.00	4	17,933	0.02%
2023/08/28	11	344.59	9	355.15	338.50	2	18,015	0.01%
2023/08/25	29	358.14	5	359.33	354.00	24	18,063	0.13%
2023/08/24	23.2	383.32	22	378.48	387.00	1.2	17,950	0.01%
2023/08/23	8.1	360.02	17	361.79	356.00	-8.9	17,909	-0.05%
2023/08/22	7.1	358.15	8	356.25	350.50	-1	18,218	-0.01%
2023/08/21	16	352.72	8	354.75	353.50	8	18,518	0.04%
2023/08/18	11	358.82	9	363.44	352.00	2	18,472	0.01%
2023/08/17	11	353.73	13	352.85	363.00	-2	18,342	-0.01%
2023/08/16	15	343.27	7	345.86	350.00	8	18,270	0.04%
2023/08/15	15	340.30	29	340.22	343.50	-14	18,323	-0.08%
2023/08/14	11	321.00	7	319.43	319.00	4	18,425	0.02%
2023/08/11	7	318.21	20	315.48	321.00	-13	18,409	-0.07%
2023/08/10	17	322.91	23.1	319.12	314.50	-6.1	18,368	-0.03%
2023/08/09	21.1	358.17	28	358.80	349.00	-6.9	18,241	-0.04%
2023/08/08	16	352.81	18	353.25	358.00	-2	17,976	-0.01%
2023/08/07	45	353.68	22	351.64	349.50	23	17,883	0.13%
2023/08/04	15	331.84	15	328.50	338.00	0	17,657	0.00%
2023/08/02	23	318.50	12	329.13	315.50	11	17,537	0.06%
2023/08/01	7	323.36	12	318.79	328.00	-5	17,424	-0.03%
2023/07/31	12	332.13	13	339.00	322.00	-1	17,773	-0.01%
2023/07/28	11	340.64	19	337.53	352.00	-8	17,986	-0.04%
2023/07/27	32	353.14	28	355.34	340.00	4	17,903	0.02%
2023/07/26	8	345.88	10	345.15	343.50	-2	17,910	-0.01%
2023/07/25	10	356.25	20	355.25	340.50	-10	17,963	-0.06%
2023/07/24	26.1	345.59	34	347.34	344.00	-7.9	17,926	-0.04%
2023/07/21	18	322.15	10	327.55	339.00	8	17,679	0.05%
2023/07/20	16	308.91	9	304.06	308.50	7	17,321	0.04%
2023/07/18	27	291.43	29	292.97	293.00	-2	17,121	-0.01%
2023/07/17	13	286.58	36	285.98	285.00	-23	17,009	-0.14%
2023/07/14	50	291.18	23	293.13	293.50	27	16,859	0.16%
2023/07/13	4	293.17	19.1	296.59	288.00	-15.1	16,774	-0.09%
2023/07/12	6	288.08	11	287.64	287.50	-5	16,420	-0.03%
2023/07/11	3	283.82	3	283.83	283.50	0	16,252	0.00%
2023/07/10	3	274.68	2	275.50	273.00	1	16,127	0.01%
2023/07/07	23	272.93	2	280.50	270.00	21	16,187	0.13%
2023/07/06	4.4	275.70	1.1	277.13	273.50	3.3	16,032	0.02%
2023/07/05	16	286.91	19	281.50	280.50	-3	15,958	-0.02%
2023/07/04	26	291.16	20.2	291.51	292.00	5.9	15,805	0.04%
2023/07/03	6.2	288.41	5	284.94	293.00	1.1	15,627	0.01%
2023/06/30	6.1	259.74	8	257.63	271.00	-1.9	15,257	-0.01%
2023/06/29	3	245.83	6	247.08	246.50	-3	14,969	-0.02%
2023/06/28	0.2	242.25	1	243.91	241.50	-0.8	15,263	-0.01%
2023/06/27	5.2	241.14	1	242.50	235.00	4.2	15,506	0.03%
2023/06/26	5	243.50	1	246.95	250.00	4	15,806	0.03%
2023/06/21	7	252.07	1	253.00	249.50	6	15,760	0.04%
2023/06/20	2	251.25	2	254.25	252.00	0	16,021	0.00%
2023/06/19	7	254.64	7	255.93	254.50	0	16,419	0.00%
2023/06/16	7	244.64	7	244.57	247.00	0	16,302	0.00%
2023/06/15	5	235.50	10	232.45	237.00	-5	16,089	-0.03%
2023/06/14	1	222.41	4	220.50	224.00	-3	15,750	-0.02%
2023/06/13	2	215.51	17	217.03	219.50	-15	15,654	-0.10%
2023/06/12	12	205.79	2	207.50	205.50	10	15,370	0.07%
2023/06/09	17	206.74	50	210.82	209.50	-33	15,293	-0.22%
2023/06/08	7	200.50	0	0.00	200.50	7	15,073	0.05%
2023/06/07	22	207.77	0	0.00	208.00	22	14,973	0.15%
2023/06/06	22	202.14	30	203.22	203.50	-8	14,812	-0.05%
2023/06/05	67	198.45	52	198.36	200.00	15	14,614	0.10%
2023/06/02	34	204.26	25.3	204.07	202.00	8.7	14,364	0.06%
2023/06/01	3.1	202.41	17.1	204.04	207.00	-14	14,049	-0.10%
2023/05/31	4	197.50	3.1	198.00	197.50	0.9	13,851	0.01%
2023/05/30	15	201.70	5.1	201.90	201.50	9.9	13,707	0.07%
2023/05/29	1.1	205.57	13	207.54	206.00	-12	13,717	-0.09%
2023/05/26	17	205.21	31.1	206.29	208.00	-14.1	13,795	-0.10%
2023/05/25	27.2	197.08	26	195.33	197.50	1.2	13,401	0.01%
2023/05/24	5	185.00	10	181.50	187.00	-5	12,993	-0.04%
2023/05/22	6	181.67	0.3	182.50	182.50	5.7	12,861	0.04%
2023/05/19	22	182.09	4.2	183.88	184.00	17.8	12,758	0.14%
2023/05/18	34	183.62	19.3	184.03	186.00	14.7	12,576	0.12%
2023/05/17	13	178.58	3	178.67	178.00	10	12,319	0.08%
2023/05/16	9.1	176.51	32	175.58	175.50	-22.9	12,170	-0.19%
2023/05/15	5	171.60	1.1	170.05	171.00	4	11,977	0.03%
2023/05/12	28.3	173.17	11	173.50	177.50	17.3	11,896	0.15%
2023/05/11	4.1	175.54	4.3	174.96	174.50	-0.3	11,760	0.00%
2023/05/10	2	179.00	0	0.00	178.50	2	11,609	0.02%
2023/05/09	1	181.50	2.3	179.65	183.00	-1.3	11,432	-0.01%
2023/05/08	3.1	182.79	2	182.50	181.50	1.1	11,312	0.01%
2023/05/05	7	177.29	9.3	178.98	181.00	-2.3	11,073	-0.02%
2023/05/04	14.2	173.32	21	172.57	175.50	-6.8	10,617	-0.06%
2023/05/03	12	165.42	3	164.67	163.00	9	10,134	0.09%
2023/05/02	7.2	162.23	9	161.39	166.00	-1.8	10,026	-0.02%
2023/04/28	18	153.31	19	154.82	157.50	-1	9,717	-0.01%
2023/04/27	8	151.38	8	148.38	153.50	0	9,459	0.00%
2023/04/26	2.1	145.45	0.1	142.50	146.00	2	9,136	0.02%
2023/04/25	5	140.40	6	142.33	141.50	-1	9,007	-0.01%
2023/04/24	1.1	145.77	1	145.00	144.00	0.1	8,916	0.00%
2023/04/21	6	143.33	8	144.50	143.00	-2	8,814	-0.02%
2023/04/20	12	148.00	12.4	147.50	147.50	-0.4	8,651	0.00%
2023/04/19	4	151.00	4	152.25	151.00	0	8,530	0.00%
2023/04/18	3	151.00	2	157.50	152.50	1	8,516	0.01%
2023/04/17	11	157.41	12	156.67	156.00	-1	8,347	-0.01%
2023/04/14	15	153.93	20	152.75	153.00	-5	8,208	-0.06%
2023/04/13	1	149.50	5	149.50	149.50	-4	8,043	-0.05%
2023/04/12	17	153.68	20	155.55	154.50	-3	7,957	-0.04%
2023/04/11	20.3	150.64	16.1	150.69	149.50	4.2	7,732	0.05%
2023/04/10	0	146.50	2	148.25	148.50	-2	7,604	-0.03%
2023/04/06	5.1	140.82	35	139.47	142.00	-29.9	7,388	-0.40%
2023/03/31	31	141.95	1	141.00	141.00	30	7,282	0.41%
2023/03/30	8	143.19	0	0.00	142.00	8	7,269	0.11%
2023/03/29	5	143.60	5	141.40	142.50	0	7,205	0.00%
2023/03/28	10	140.50	12.1	141.66	142.00	-2.1	6,912	-0.03%
2023/03/27	12	144.92	13	149.00	148.50	-1	6,662	-0.02%
2023/03/24	0	0.00	0	137.00	142.50	0	6,298	0.00%
2023/03/23	4	139.75	6	138.42	138.50	-2	6,175	-0.03%
2023/03/22	53	133.57	57	132.02	136.50	-4	5,757	-0.07%
2023/03/21	6	124.25	17	124.62	126.50	-11	5,149	-0.21%
2023/03/20	5	120.00	19.3	119.90	119.00	-14.3	4,971	-0.29%
2023/03/17	0.1	116.71	2	117.00	115.50	-1.9	4,812	-0.04%
2023/03/16	1	116.00	7.1	116.39	115.00	-6.1	4,838	-0.13%
2023/03/15	2.1	115.20	4	114.63	114.50	-1.9	5,047	-0.04%
2023/03/14	2	110.00	0	0.00	109.50	2	5,272	0.04%
2023/03/13	2	111.50	0	0.00	112.50	2	5,747	0.03%
2023/03/10	4	114.00	1	113.00	113.50	3	5,772	0.05%
2023/03/09	1	117.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	0	0.00	2	119.00	119.00	-2	5,795	-0.03%
2023/03/07	1.3	118.50	2	120.50	118.00	-0.7	5,778	-0.01%
2023/03/06	1	119.00	8	119.06	119.50	-7	5,804	-0.12%
2023/03/03	1	120.00	7	119.43	118.50	-6	5,809	-0.10%
2023/03/02	0	0.00	2	119.00	119.00	-2	5,902	-0.03%
2023/03/01	3	116.50	8	118.31	119.00	-5	6,022	-0.08%
2023/02/24	5	122.60	11.2	121.91	120.50	-6.2	6,042	-0.10%
2023/02/23	0	0.00	11	116.50	116.50	-11	5,673	-0.19%
2023/02/22	3	112.50	6	114.75	115.00	-3	5,678	-0.05%
2023/02/21	1	114.00	0	0.00	115.00	1	5,652	0.02%
2023/02/20	0	0.00	5.1	112.51	114.50	-5.1	5,686	-0.09%
2023/02/17	1	115.50	2.1	115.05	114.50	-1.1	5,774	-0.02%
2023/02/16	11	117.68	8	117.13	117.50	3	5,924	0.05%
2023/02/15	2	114.75	0	0.00	115.00	2	5,991	0.03%
2023/02/14	0	116.50	0.2	117.00	115.50	-0.2	5,955	0.00%
2023/02/13	0	0.00	10	116.85	117.50	-10	5,961	-0.17%
2023/02/10	1	114.00	1	117.50	115.50	0	5,934	0.00%
2023/02/09	15	116.33	13	116.73	116.00	2	5,894	0.03%
2023/02/08	1.1	114.95	2	113.50	115.00	-1	5,839	-0.02%
2023/02/07	3	110.83	3	110.17	110.50	0	5,763	0.00%
2023/02/06	4.2	109.93	3	109.83	111.50	1.2	5,778	0.02%
2023/02/03	2	112.50	5	112.60	112.00	-3	5,698	-0.05%
2023/02/02	8	110.19	7	109.71	112.00	1	5,683	0.02%
2023/02/01	9.3	105.25	5	106.90	107.50	4.3	5,661	0.08%
2023/01/31	16	106.63	0	0.00	106.00	16	5,633	0.28%
2023/01/16	2	106.50	0	0.00	107.50	2	5,740	0.03%
2023/01/13	4	107.38	0	0.00	107.00	4	5,815	0.07%
2023/01/12	1	109.50	1	109.00	109.50	0	5,908	0.00%
2023/01/10	5	109.00	5	110.00	109.50	0	6,087	0.00%
2023/01/09	1	109.00	2	109.75	110.50	-1	6,199	-0.02%
2023/01/06	6	106.83	0	0.00	107.50	6	6,241	0.10%
2023/01/05	7	109.86	0	0.00	108.50	7	6,307	0.11%
2023/01/04	2	112.00	0	0.00	112.00	2	6,428	0.03%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/29	1	107.00	2	109.00	110.00	-1	6,950	-0.01%
2022/12/28	1	109.00	1	108.50	108.50	0	7,231	0.00%
2022/12/26	2	109.75	1	111.00	111.50	1	7,356	0.01%
2022/12/23	3	110.67	2.1	111.47	111.00	0.9	7,421	0.01%
2022/12/22	3.1	110.53	2	111.25	113.00	1.1	7,479	0.01%
2022/12/21	3	109.83	0.1	111.00	109.00	2.9	7,492	0.04%
2022/12/20	4.1	111.18	3	112.83	111.50	1.1	7,465	0.01%
2022/12/19	4	111.63	1	111.00	112.00	3	7,423	0.04%
2022/12/16	0	0.00	0.1	114.00	115.00	-0.1	7,354	0.00%
2022/12/14	2.1	114.05	2	115.00	116.00	0.1	7,307	0.00%
2022/12/13	2.1	114.27	2	114.25	114.00	0.1	7,378	0.00%
2022/12/12	6	114.83	6.2	114.49	114.50	-0.2	7,364	0.00%
2022/12/09	2.2	114.94	6	114.75	115.50	-3.8	7,331	-0.05%
2022/12/08	0	0.00	20	112.25	113.50	-20	7,301	-0.27%
2022/12/07	30	115.43	28	116.77	112.50	2	7,291	0.03%
2022/12/06	17	124.35	12	125.38	124.00	5	7,067	0.07%
2022/12/05	33	126.53	21	124.60	127.00	12	6,830	0.18%
2022/12/02	1	115.50	16	115.81	115.50	-15	6,412	-0.23%
2022/12/01	5	114.90	7	114.00	114.50	-2	6,418	-0.03%
2022/11/30	11	113.27	8	113.31	113.00	3	6,380	0.05%
2022/11/29	2	111.75	1	111.50	112.00	1	6,350	0.02%
2022/11/28	2	111.25	4	111.63	111.50	-2	6,341	-0.03%
2022/11/25	2	110.25	31	110.63	109.00	-29	6,329	-0.46%
2022/11/24	6	111.67	1	110.00	111.00	5	6,331	0.08%
2022/11/23	31	109.53	0	0.00	110.00	31	6,288	0.49%
2022/11/22	2	109.00	6	106.58	106.00	-4	6,203	-0.06%
2022/11/21	1	104.00	0	0.00	104.00	1	6,102	0.02%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/16	4	102.63	0	0.00	102.00	4	6,146	0.07%
2022/11/15	16	102.03	8	102.56	102.00	8	6,109	0.13%
2022/11/14	11	104.77	3	104.50	104.50	8	6,180	0.13%
2022/11/11	3	109.17	5	110.30	110.00	-2	6,032	-0.03%
2022/11/09	1	108.00	0	0.00	108.00	1	6,009	0.02%
2022/11/07	1	107.50	2	108.00	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	104.50	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	2	103.75	104.00	-2	6,677	-0.03%
2022/11/01	3	102.17	3	102.50	102.50	0	6,835	0.00%
2022/10/31	3	103.00	2	103.25	102.00	1	7,005	0.01%
2022/10/28	0	0.00	2	102.50	101.00	-2	7,098	-0.03%
2022/10/27	1	94.50	2	98.45	99.90	-1	7,025	-0.01%
2022/10/26	4	93.15	3	95.10	93.60	1	6,961	0.01%
2022/10/25	2	95.15	2	93.40	94.50	0	7,021	0.00%
2022/10/24	8	98.30	1	98.00	96.30	7	7,034	0.10%
2022/10/21	3	95.77	23	96.78	95.40	-20	7,232	-0.28%
2022/10/20	2	98.20	7	99.44	98.80	-5	7,298	-0.07%
2022/10/19	5	100.90	2	103.25	100.50	3	7,443	0.04%
2022/10/18	9	101.49	5	103.30	101.50	4	7,728	0.05%
2022/10/17	7	101.07	15	100.93	101.50	-8	7,676	-0.10%
2022/10/14	5	106.60	1	107.00	105.00	4	7,668	0.05%
2022/10/13	8	104.81	12	104.29	103.50	-4	7,679	-0.05%
2022/10/12	19	104.03	17	105.59	107.00	2	7,677	0.03%
2022/10/11	15	106.33	12	105.00	104.00	3	7,667	0.04%
2022/10/07	3	111.17	10	112.00	110.50	-7	7,651	-0.09%
2022/10/06	49	115.24	6	114.42	116.00	43	7,630	0.56%
2022/10/05	3	120.83	10	117.25	119.50	-7	7,570	-0.09%
2022/10/04	0	0.00	10	113.35	114.00	-10	7,428	-0.13%
2022/10/03	21	108.07	4	108.00	108.00	17	7,618	0.22%
2022/09/30	7	106.07	7	107.79	111.50	0	7,715	0.00%
2022/09/29	2	109.00	2	110.50	108.00	0	7,874	0.00%
2022/09/28	3	110.67	2	112.00	109.00	1	7,978	0.01%
2022/09/27	3	112.33	2	113.25	116.00	1	7,948	0.01%
2022/09/26	0	0.00	20.1	114.00	111.00	-20.1	8,022	-0.25%
2022/09/23	2	115.50	1	117.00	115.50	1	8,156	0.01%
2022/09/22	1	114.50	1	115.00	115.00	0	8,172	0.00%
2022/09/21	20	117.50	0	0.00	116.00	20	8,174	0.24%
2022/09/20	4	115.75	3	116.33	117.00	1	8,159	0.01%
2022/09/19	0	113.50	23	113.50	113.50	-23	8,142	-0.28%
2022/09/15	4	113.50	4	114.00	113.50	0	8,205	0.00%
2022/09/14	0	0.00	12	110.58	113.50	-12	8,289	-0.14%
2022/09/13	2	115.50	4	115.50	113.00	-2	8,435	-0.02%
2022/09/12	26	112.92	9	112.50	112.00	17	8,485	0.20%
2022/09/08	1	105.00	0	0.00	107.50	1	8,486	0.01%
2022/09/07	1	106.00	2	105.50	105.50	-1	8,494	-0.01%
2022/09/06	5	102.10	0	0.00	102.00	5	8,492	0.06%
2022/09/05	5	103.40	1	104.00	103.50	4	8,586	0.05%
2022/09/02	2	105.75	0	0.00	105.50	2	8,634	0.02%
2022/09/01	10	104.70	1	105.50	105.50	9	8,692	0.10%
2022/08/30	3	107.67	3	108.17	107.50	0	8,780	0.00%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	0.2	110.67	113.00	-0.2	8,986	0.00%
2022/08/25	2	113.25	1	115.50	112.00	1	8,989	0.01%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	3	115.00	4	116.63	117.00	-1	9,174	-0.01%
2022/08/19	3	119.33	1	119.50	117.00	2	9,415	0.02%
2022/08/18	1	119.50	1	119.00	119.50	0	9,735	0.00%
2022/08/17	0	0.00	10	119.50	119.00	-10	10,238	-0.10%
2022/08/15	21	119.26	9	118.61	119.50	12	10,651	0.11%
2022/08/12	7	115.86	33	114.14	117.50	-26	10,695	-0.24%
2022/08/11	30	114.13	11	113.95	114.50	19	10,707	0.18%
2022/08/10	8	114.50	21	117.85	112.50	-13	10,693	-0.12%
2022/08/09	22	119.98	16	118.47	119.00	6	10,339	0.06%
2022/08/08	19	114.74	4	112.00	118.00	15	10,169	0.15%
2022/08/05	11	112.14	11	113.14	112.50	0	10,008	0.00%
2022/08/04	1	111.00	2.1	112.24	113.00	-1.1	9,857	-0.01%
2022/08/02	2	115.50	2	114.25	115.00	0	9,884	0.00%
2022/08/01	4	117.38	4	115.38	115.50	0	9,904	0.00%
2022/07/29	7	117.50	11	117.50	118.00	-4	9,828	-0.04%
2022/07/28	19	115.05	20	117.23	117.00	-1	9,825	-0.01%
2022/07/27	11	114.77	10	114.70	116.00	1	9,627	0.01%
2022/07/26	6	113.08	8	112.69	114.00	-2	9,545	-0.02%
2022/07/25	3	112.33	7	109.64	112.50	-4	9,366	-0.04%
2022/07/22	7	104.29	27	105.07	104.50	-20	9,081	-0.22%
2022/07/21	8	104.31	30	103.53	105.50	-22	9,142	-0.24%
2022/07/20	1	106.50	16	106.84	105.00	-15	9,118	-0.16%
2022/07/19	18	104.06	23	103.76	105.00	-5	9,191	-0.05%
2022/07/18	35	102.59	1	101.50	104.00	34	9,222	0.37%
2022/07/15	3	99.90	30	100.17	101.00	-27	9,329	-0.29%
2022/07/14	24.1	100.37	27	99.30	101.00	-3	9,371	-0.03%
2022/07/13	39	97.94	46	98.56	96.80	-7	9,530	-0.07%
2022/07/12	2	95.65	4	96.13	96.00	-2	9,385	-0.02%
2022/07/11	25	97.56	22	98.16	98.40	3	9,361	0.03%
2022/07/08	11.1	93.18	26	94.93	96.10	-15	9,174	-0.16%
2022/07/07	5	83.00	4	82.33	87.40	1	9,072	0.01%
2022/07/06	16	84.17	13	83.21	82.60	3	8,964	0.03%
2022/07/04	8	86.48	24	85.78	85.30	-16	9,143	-0.17%
2022/07/01	14	90.51	46	89.78	86.90	-32	9,169	-0.35%
2022/06/30	11	94.32	1	93.90	93.10	10	9,079	0.11%
2022/06/29	22	97.52	23	97.19	97.10	-1	9,182	-0.01%
2022/06/28	39	99.09	22	99.29	98.60	17	9,461	0.18%
2022/06/27	26	98.26	12	100.00	99.90	14	10,427	0.13%
2022/06/24	5	94.50	6	95.13	95.40	-1	10,640	-0.01%
2022/06/23	2	94.95	2	94.00	93.90	0	10,989	0.00%
2022/06/22	10	95.22	10	93.66	92.60	0	11,371	0.00%
2022/06/21	68	97.41	49	97.41	98.10	19	11,436	0.17%
2022/06/20	8	99.43	9.1	99.98	98.00	-1.1	11,817	-0.01%
2022/06/17	12	103.21	28.1	103.29	103.00	-16.1	12,397	-0.13%
2022/06/16	3.2	107.24	9	108.67	103.50	-5.9	12,956	-0.05%
2022/06/15	4.2	107.52	1	107.50	106.00	3.2	13,337	0.02%
2022/06/14	3	106.50	6	106.92	108.00	-3	13,563	-0.02%
2022/06/13	5	102.30	0	0.00	106.00	5	13,810	0.04%
2022/06/10	13	104.38	4	104.00	105.00	9	14,157	0.06%
2022/06/09	6	105.33	0	0.00	105.00	6	14,408	0.04%
2022/06/08	9	107.11	5	107.20	107.50	4	14,810	0.03%
2022/06/07	13	106.58	16	106.81	108.00	-3	15,523	-0.02%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	22	113.68	5	113.70	112.00	17	16,055	0.11%
2022/06/01	3	113.67	6	113.08	112.50	-3	16,225	-0.02%
2022/05/31	6	112.83	5	112.60	113.00	1	16,439	0.01%
2022/05/30	7	114.29	53	114.02	114.50	-46	16,554	-0.28%
2022/05/27	73	114.03	9	114.17	113.50	64	16,680	0.38%
2022/05/26	13	118.08	10.2	119.05	117.00	2.8	16,551	0.02%
2022/05/25	23	114.92	49.1	115.78	118.00	-26	16,330	-0.16%
2022/05/24	26	113.48	10	114.45	109.00	16	16,110	0.10%
2022/05/23	3	111.67	6	111.33	112.00	-3	16,307	-0.02%
2022/05/20	4	111.38	2	110.75	109.50	2	16,605	0.01%
2022/05/19	9	108.11	13	109.96	111.00	-4	16,725	-0.02%
2022/05/18	2	108.75	7	108.71	109.00	-5	17,036	-0.03%
2022/05/17	3	105.00	1	105.50	105.00	2	17,376	0.01%
2022/05/16	5	104.50	1	107.00	104.50	4	17,465	0.02%
2022/05/13	0	0.00	11	104.50	105.00	-11	17,601	-0.06%
2022/05/12	4	102.25	9	103.33	102.00	-5	17,747	-0.03%
2022/05/11	12	103.63	11	103.73	103.50	1	18,072	0.01%
2022/05/10	13	103.96	19	104.26	105.50	-6	18,149	-0.03%
2022/05/09	11	101.82	6	101.50	101.00	5	18,376	0.03%
2022/05/06	0	0.00	1	106.00	105.50	-1	18,654	-0.01%
2022/05/05	1	108.00	2	108.00	108.00	-1	18,938	-0.01%
2022/05/04	0	0.00	2	105.50	105.00	-2	19,012	-0.01%
2022/05/03	3	105.67	2	107.75	106.00	1	19,277	0.01%
2022/04/29	1	106.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	3	103.83	3	101.00	103.50	0	20,507	0.00%
2022/04/27	4	100.15	9	100.40	104.00	-5	21,072	-0.02%
2022/04/26	2	104.00	1	105.50	103.00	1	21,428	0.00%
2022/04/25	0.1	105.50	4	105.00	105.00	-4	21,669	-0.02%
2022/04/22	5	108.70	0	0.00	107.00	5	21,647	0.02%
2022/04/21	8	111.06	7	112.00	113.50	1	21,616	0.00%
2022/04/20	7	107.86	8	108.13	107.50	-1	21,379	0.00%
2022/04/19	6	108.67	28	108.30	106.00	-22	21,257	-0.10%
2022/04/18	0	0.00	1	105.50	103.50	-1	20,999	0.00%
2022/04/14	7	108.00	2	107.75	108.00	5	20,931	0.02%
2022/04/13	23	106.85	10	106.00	105.50	13	20,946	0.06%
2022/04/12	12	107.54	1	110.00	105.50	11	20,977	0.05%
2022/04/11	17	106.53	19	106.26	106.50	-2	20,947	-0.01%
2022/04/08	3	112.17	0	0.00	112.00	3	20,789	0.01%
2022/04/07	2	113.25	11	114.00	111.00	-9	20,651	-0.04%
2022/04/06	17	112.97	3	113.50	113.00	14	20,526	0.07%
2022/04/01	4	114.00	0	0.00	114.50	4	20,440	0.02%
2022/03/31	23	119.50	44	119.67	116.50	-21	20,269	-0.10%
2022/03/30	30	119.67	22.5	122.04	117.00	7.5	19,995	0.04%
2022/03/29	1	116.50	3	117.50	116.50	-2	19,004	-0.01%
2022/03/28	0	0.00	8	118.38	119.00	-8	18,706	-0.04%
2022/03/25	6.5	114.50	3	115.17	117.00	3.5	18,350	0.02%
2022/03/24	2	111.75	7	114.21	111.50	-5	17,934	-0.03%
2022/03/23	14	116.93	3	115.33	115.00	11	17,788	0.06%
2022/03/22	16	116.06	8	116.13	118.00	8	17,269	0.05%
2022/03/21	12	112.67	14	113.96	112.50	-2	16,587	-0.01%
2022/03/18	2	110.75	6.5	106.31	110.00	-4.5	15,987	-0.03%
2022/03/17	4.5	107.24	4	106.25	106.50	0.5	15,551	0.00%
2022/03/16	4	106.38	5	106.40	106.00	-1	15,400	-0.01%
2022/03/15	11	110.86	12	112.58	106.00	-1	15,788	-0.01%
2022/03/14	9	118.56	8	122.81	117.00	1	15,461	0.01%
2022/03/11	32	122.45	32	122.44	122.50	0	15,218	0.00%
2022/03/10	24	121.31	23	119.02	119.50	1	14,819	0.01%
2022/03/09	6	111.25	11	112.18	116.00	-5	14,134	-0.04%
2022/03/08	11	108.68	11	108.05	105.50	0	13,742	0.00%
2022/03/07	8	106.44	3	108.67	105.50	5	13,508	0.04%
2022/03/04	0	0.00	2	114.50	113.00	-2	13,440	-0.01%
2022/03/02	4	108.88	1	108.00	108.50	3	13,178	0.02%
2022/03/01	0	0.00	22	111.41	111.00	-22	13,077	-0.17%
2022/02/25	13	114.12	24	111.13	110.00	-11	13,177	-0.08%
2022/02/24	21	114.45	5	113.66	113.00	16	13,279	0.12%
2022/02/23	14	115.03	14.6	114.84	114.50	-0.6	13,465	0.00%
2022/02/22	4.6	109.50	3	111.00	110.00	1.6	13,330	0.01%
2022/02/21	2	108.50	0	0.00	110.00	2	13,121	0.02%
2022/02/18	4	112.25	6	111.25	114.00	-2	12,934	-0.02%
2022/02/17	46	107.30	48	111.06	112.50	-2	12,625	-0.02%
2022/02/16	5	104.40	7.9	103.21	103.00	-2.9	12,365	-0.02%
2022/02/15	72	106.75	72	104.40	103.00	0	12,811	0.00%
2022/02/14	7.9	105.68	54	104.68	105.50	-46.1	13,044	-0.35%
2022/02/11	5	105.20	24.1	107.29	106.00	-19.1	13,289	-0.14%
2022/02/10	52.1	103.63	46.4	104.65	104.00	5.7	13,683	0.04%
2022/02/09	8.4	103.36	59.4	104.52	106.00	-51	13,551	-0.38%
2022/02/08	112.4	95.73	3.3	96.78	101.50	109.1	13,291	0.82%	大買/鉅額交易
2022/02/07	5.3	93.05	3.6	93.77	95.40	1.8	12,990	0.01%
2022/01/26	5.6	92.02	7.4	92.05	92.80	-1.8	12,748	-0.01%
2022/01/25	8	92.30	14	93.74	92.30	-6	12,853	-0.05%
2022/01/24	4.5	95.92	9.9	95.32	95.00	-5.4	12,721	-0.04%
2022/01/21	19.8	99.33	17.3	99.75	99.20	2.5	12,384	0.02%
2022/01/20	10	97.26	24.2	97.25	98.00	-14.3	11,863	-0.12%
2022/01/19	24.1	93.52	20.5	93.41	95.70	3.6	11,540	0.03%
2022/01/18	1.5	90.58	3.9	90.40	91.20	-2.4	11,474	-0.02%
2022/01/17	2.7	88.33	4	88.78	89.20	-1.3	11,991	-0.01%
2022/01/14	4	83.33	5.4	82.95	83.90	-1.4	13,041	-0.01%
2022/01/13	0.5	86.40	1.2	86.09	86.10	-0.7	13,178	-0.01%
2022/01/12	0.4	86.28	0.3	86.70	87.00	0.1	13,220	0.00%
2022/01/11	0.4	87.28	7	87.14	86.90	-6.6	13,280	-0.05%
2022/01/10	1.4	87.24	0.2	87.20	87.40	1.2	13,273	0.01%
2022/01/07	7.3	86.74	1.4	86.94	86.30	6	13,285	0.04%
2022/01/06	2.4	88.47	1.1	88.35	89.50	1.2	13,263	0.01%
2022/01/05	1.1	89.25	1.1	89.77	90.20	0.1	13,306	0.00%
2022/01/04	0.1	89.50	1.1	89.65	88.80	-1	13,290	-0.01%
2022/01/03	1.1	89.55	0.2	89.87	89.00	0.9	13,260	0.01%
2021/12/30	0.2	88.09	0.1	88.21	88.20	0.1	13,268	0.00%
2021/12/29	0	88.01	2.3	87.82	88.70	-2.3	13,371	-0.02%
2021/12/28	3.3	88.45	1	88.00	87.70	2.3	13,504	0.02%
2021/12/27	0	87.60	1	87.60	87.50	-1	13,660	-0.01%
2021/12/24	0	88.00	0.2	88.27	87.70	-0.2	13,957	0.00%
2021/12/23	0.2	87.20	0.3	87.68	87.00	-0.1	14,098	0.00%
2021/12/22	2.3	86.25	0.2	86.76	87.10	2.1	14,289	0.01%
2021/12/21	2.2	85.76	1	85.70	86.00	1.2	14,801	0.01%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/17	0	0.00	0.4	88.60	86.90	-0.4	15,701	0.00%
2021/12/16	0.4	88.69	0.2	88.19	89.20	0.1	16,278	0.00%
2021/12/15	0.2	86.60	0	0.00	86.70	0.2	16,645	0.00%
2021/12/14	1	86.80	15.1	87.10	87.00	-14.1	16,959	-0.08%
2021/12/13	0.1	87.30	0.1	87.60	89.10	0	17,018	0.00%
2021/12/10	1.1	88.71	12.1	88.69	87.80	-11.1	16,987	-0.07%
2021/12/09	38.1	92.72	44.3	92.06	88.70	-6.2	16,870	-0.04%
2021/12/08	1.5	88.80	2	88.70	89.30	-0.5	16,151	0.00%
2021/12/07	6.8	87.61	2.4	88.29	87.60	4.4	16,191	0.03%
2021/12/06	10.4	88.24	0.9	88.68	89.20	9.5	16,177	0.06%
2021/12/03	6.9	87.83	0.5	88.38	87.70	6.4	16,217	0.04%
2021/12/02	3.5	87.07	0.3	87.81	86.00	3.2	16,447	0.02%
2021/12/01	12.3	88.51	2.8	88.70	88.50	9.5	16,551	0.06%
2021/11/30	2.8	88.13	3.2	88.15	88.40	-0.4	16,673	0.00%
2021/11/29	3.2	84.22	1.7	85.49	86.50	1.5	16,724	0.01%
2021/11/26	1.7	84.42	2	85.93	85.40	-0.3	16,819	0.00%
2021/11/25	6	85.97	0.5	86.05	85.80	5.5	16,717	0.03%
2021/11/24	6.5	89.57	7.5	89.61	87.30	-1	16,584	-0.01%
2021/11/23	3.5	90.45	5.5	89.49	89.50	-2	16,358	-0.01%
2021/11/22	100.4	90.01	58.4	87.92	88.40	42.1	15,994	0.26%
2021/11/19	24.4	86.70	15.9	86.80	87.60	8.5	15,509	0.05%
2021/11/18	0.9	84.43	3.9	84.23	83.50	-3	15,085	-0.02%
2021/11/17	0.9	82.41	0	82.00	82.50	0.9	14,939	0.01%
2021/11/16	0	81.30	1	82.00	82.00	-1	14,907	-0.01%
2021/11/15	1	81.40	30.3	81.93	81.20	-29.3	14,880	-0.20%
2021/11/12	6.3	83.13	5.4	84.10	81.50	0.9	14,743	0.01%
2021/11/11	17.4	89.76	13.8	90.02	89.40	3.6	14,245	0.03%
2021/11/10	3.5	87.49	8.9	86.89	88.40	-5.4	14,017	-0.04%
2021/11/09	56.2	85.54	48.8	86.76	87.50	7.4	13,647	0.05%
2021/11/08	0.8	80.00	2.7	80.29	80.40	-1.9	12,955	-0.01%
2021/11/05	1.7	79.73	5.4	79.34	80.90	-3.8	13,030	-0.03%
2021/11/04	1.4	80.29	5.8	80.52	80.10	-4.4	13,254	-0.03%
2021/11/03	1.8	80.96	1.2	80.17	81.30	0.7	13,560	0.00%
2021/11/02	12.2	81.94	10.1	80.74	80.20	2.1	13,624	0.02%
2021/11/01	3.1	82.11	3	82.59	82.20	0.1	13,410	0.00%
2021/10/29	3	81.83	1.2	82.90	82.90	1.7	13,341	0.01%
2021/10/28	2.2	81.73	28.5	82.48	81.00	-26.3	13,297	-0.20%
2021/10/27	2.5	81.03	12.5	80.80	82.10	-10	13,022	-0.08%
2021/10/26	18.7	82.12	31.8	81.45	82.10	-13.1	12,753	-0.10%
2021/10/25	79.6	84.64	36.8	84.23	84.30	42.9	12,388	0.35%
2021/10/22	48.8	83.08	46.1	83.10	85.00	2.6	11,636	0.02%
2021/10/21	7.1	77.95	107.1	78.49	77.30	-99.9	10,514	-0.95%	大賣/
2021/10/20	51.1	75.99	0.6	75.57	75.50	50.5	10,320	0.49%
2021/10/19	51.6	75.48	1.6	74.61	75.60	50.1	10,344	0.48%
2021/10/18	0.6	72.72	0.1	73.30	73.10	0.5	10,344	0.00%
2021/10/15	3.1	72.93	0.2	73.50	72.90	2.9	10,439	0.03%
2021/10/14	0.2	72.50	1.2	72.62	71.40	-1	10,632	-0.01%
2021/10/13	3.2	74.40	2	72.85	71.80	1.2	10,700	0.01%
2021/10/12	1	74.50	0.2	75.50	73.00	0.9	10,765	0.01%
2021/10/08	1.2	76.26	0.3	76.50	75.90	0.8	10,816	0.01%
2021/10/07	1.3	75.54	3.4	75.76	76.50	-2.1	10,886	-0.02%
2021/10/06	3.4	75.12	1.7	74.41	73.80	1.7	11,078	0.02%
2021/10/05	0.7	73.80	3.3	74.62	75.60	-2.6	11,232	-0.02%
2021/10/04	3.3	74.52	1.1	73.78	73.60	2.2	11,267	0.02%
2021/10/01	0.1	76.12	11.2	74.41	73.60	-11.1	11,609	-0.10%
2021/09/30	2.2	79.17	4.5	79.18	79.20	-2.3	11,868	-0.02%
2021/09/29	1.5	79.21	1.5	79.71	79.00	-0.1	11,895	0.00%
2021/09/28	7.7	81.34	15	81.04	79.80	-7.3	11,976	-0.06%
2021/09/27	19.5	84.74	21.9	83.94	84.30	-2.4	11,730	-0.02%
2021/09/24	14.3	83.46	21.2	83.65	83.70	-6.9	11,591	-0.06%
2021/09/23	24.2	81.83	16.5	81.65	83.30	7.7	11,156	0.07%
2021/09/22	10.5	79.43	9.8	79.27	79.80	0.7	10,860	0.01%
2021/09/17	8.8	78.42	9.6	78.05	78.80	-0.8	10,794	-0.01%
2021/09/16	3.7	75.82	9.2	76.20	76.30	-5.5	10,785	-0.05%
2021/09/15	0.2	74.12	0.3	73.90	73.90	-0.1	11,133	0.00%
2021/09/14	0.3	74.75	1	75.10	74.70	-0.7	11,581	-0.01%
2021/09/10	0	0.00	1	76.70	75.30	-1	13,771	-0.01%
2021/09/08	0	0.00	18	74.16	73.50	-18	14,454	-0.12%
2021/09/07	20	76.75	5	77.20	76.60	15	14,388	0.10%
2021/09/06	5	76.40	20	76.62	76.40	-15	14,153	-0.11%
2021/09/03	2	76.65	0	75.90	75.30	2	14,045	0.01%
2021/09/02	3	74.20	4	74.13	74.90	-1	14,085	-0.01%
2021/09/01	1	73.20	10	72.90	73.10	-9	14,587	-0.06%
2021/08/30	2	68.75	0	0.00	69.70	2	15,755	0.01%
2021/08/27	3	69.10	2	69.20	69.00	1	15,842	0.01%
2021/08/26	1	69.50	10	70.70	69.80	-9	15,894	-0.06%
2021/08/25	1	70.10	0	0.00	70.50	1	16,004	0.01%
2021/08/24	5	69.44	0	0.00	69.80	5	16,100	0.03%
2021/08/23	2	72.20	3	72.07	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	6	70.27	70.90	-6	16,409	-0.04%
2021/08/19	6	71.45	1	69.80	69.80	5	16,604	0.03%
2021/08/18	1	68.30	1	70.40	70.70	0	16,603	0.00%
2021/08/17	2	67.95	0	0.00	67.80	2	16,693	0.01%
2021/08/16	5	67.96	2	69.05	69.50	3	16,721	0.02%
2021/08/13	1.2	70.97	0	0.00	71.00	1.2	16,674	0.01%
2021/08/11	1	73.70	0	0.00	72.30	1	16,658	0.01%
2021/08/10	26	72.88	1	73.00	73.00	25	16,637	0.15%
2021/08/09	8	77.09	3	77.53	76.80	5	16,444	0.03%
2021/08/06	1	79.40	2	78.50	79.40	-1	16,208	-0.01%
2021/08/04	4	78.80	21	78.25	77.80	-17	16,376	-0.10%
2021/08/03	14	76.98	26	76.65	77.70	-12	16,493	-0.07%
2021/08/02	1	74.50	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	5	74.00	75.20	-5	16,684	-0.03%
2021/07/29	0	0.00	1	74.70	74.90	-1	16,839	-0.01%
2021/07/28	0	0.00	0.2	74.90	74.80	-0.2	17,040	0.00%
2021/07/26	7	75.77	0	0.00	75.60	7	17,193	0.04%
2021/07/23	10	76.05	0	0.00	74.80	10	17,292	0.06%
2021/07/21	1	74.90	2	76.00	74.60	-1	17,580	-0.01%
2021/07/20	14.1	75.63	4.1	74.42	75.30	10	17,663	0.06%
2021/07/19	11.1	77.75	30	77.90	77.70	-18.9	17,492	-0.11%
2021/07/16	1	80.30	1	79.00	79.30	0	17,445	0.00%
2021/07/15	1	79.10	0	0.00	79.10	1	17,289	0.01%
2021/07/14	2	79.70	0	0.00	80.50	2	17,237	0.01%
2021/07/13	10	81.00	5	79.92	79.80	5	17,153	0.03%
2021/07/12	13.1	78.53	1	78.90	79.00	12.1	16,887	0.07%
2021/07/09	5	80.94	7	80.73	80.40	-2	16,634	-0.01%
2021/07/08	10	83.18	3	83.43	82.70	7	16,545	0.04%
2021/07/07	16	80.78	11.1	80.74	82.10	4.9	16,131	0.03%
2021/07/06	3	78.03	33	78.65	77.60	-30	15,659	-0.19%
2021/07/05	27	80.77	8	80.13	79.00	19	15,786	0.12%
2021/07/02	4.1	77.43	1	78.90	78.70	3.1	15,915	0.02%
2021/07/01	9.1	80.18	9	80.86	79.50	0.1	15,787	0.00%
2021/06/30	25	81.41	6	80.90	80.70	19	15,668	0.12%
2021/06/29	7	80.67	13	81.93	81.00	-6	15,594	-0.04%
2021/06/28	45	81.89	47	80.90	81.10	-2	15,419	-0.01%
2021/06/25	26	82.21	17	80.82	80.70	9	15,092	0.06%
2021/06/24	58	84.02	50	82.28	82.30	8	14,843	0.05%
2021/06/23	8	82.69	15	82.69	82.00	-7	14,480	-0.05%
2021/06/22	35	83.56	25	83.74	82.00	10	14,077	0.07%
2021/06/21	52	80.14	52	80.69	82.00	0	13,136	0.00%
2021/06/18	5	72.94	14	74.98	77.20	-9	12,122	-0.07%
2021/06/17	10	70.80	5	70.20	70.70	5	11,358	0.04%
2021/06/16	0	0.00	7	70.49	69.90	-7	11,289	-0.06%
2021/06/15	4	70.93	3	70.27	70.90	1	11,253	0.01%
2021/06/11	1	72.00	26	71.78	70.30	-25	11,191	-0.22%
2021/06/10	28	71.59	8	70.31	71.60	20	11,122	0.18%
2021/06/09	26	72.28	27	72.24	71.10	-1	10,849	-0.01%
2021/06/08	13	75.81	31	75.42	75.20	-18	10,195	-0.18%
2021/06/07	3	73.63	5	72.58	72.00	-2	9,144	-0.02%
2021/06/04	2	71.70	0	0.00	70.30	2	8,890	0.02%
2021/06/03	1	71.80	22	71.83	72.70	-21	8,864	-0.24%
2021/06/02	27	71.00	6	71.43	71.60	21	8,812	0.24%
2021/06/01	2	73.85	0	0.00	72.40	2	8,693	0.02%
2021/05/31	1	73.50	2	73.50	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	15	71.27	71.60	-15	8,360	-0.18%
2021/05/27	8	68.20	10	71.01	70.30	-2	8,232	-0.02%
2021/05/26	3	67.67	3	68.73	68.60	0	8,139	0.00%
2021/05/25	8	68.75	4	67.33	68.00	4	8,104	0.05%
2021/05/24	1	65.90	5	66.64	66.70	-4	7,970	-0.05%
2021/05/21	24	63.57	20	63.92	64.90	4	7,908	0.05%
2021/05/20	1	61.40	0	0.00	60.90	1	7,816	0.01%
2021/05/19	1	60.50	0	0.00	62.20	1	7,825	0.01%
2021/05/18	1	59.60	1	60.60	61.70	0	7,774	0.00%
2021/05/17	1	57.60	0	0.00	57.00	1	7,724	0.01%
2021/05/14	6	61.08	3	61.70	60.30	3	7,623	0.04%
2021/05/13	3	56.83	0	0.00	58.30	3	7,523	0.04%
2021/05/12	5	59.56	20	60.77	57.60	-15	7,390	-0.20%
2021/05/11	2	65.55	10	65.10	63.80	-8	7,200	-0.11%
2021/05/10	3	69.33	0	0.00	69.20	3	7,016	0.04%
2021/05/07	11	70.23	39	71.44	69.90	-28	6,945	-0.40%
2021/05/06	10	69.85	9	70.17	69.30	1	6,817	0.01%
2021/05/05	4	69.93	17	70.51	69.20	-13	6,649	-0.20%
2021/05/04	10	65.27	0	0.00	67.60	10	6,458	0.15%
2021/05/03	24	70.39	0	0.00	68.10	24	6,366	0.38%
2021/04/29	31	70.99	14	71.13	71.20	17	6,258	0.27%
2021/04/28	13	70.70	2	71.30	71.70	11	6,246	0.18%
2021/04/27	2	70.50	2	70.90	70.50	0	6,318	0.00%
2021/04/26	2	69.40	15	67.88	69.60	-13	6,166	-0.21%
2021/04/23	1	66.80	7	66.23	66.60	-6	6,249	-0.10%
2021/04/22	3	67.13	1	68.10	66.60	2	6,534	0.03%
2021/04/21	1	69.60	0	0.00	69.10	1	7,234	0.01%
2021/04/20	2	70.15	3	69.93	69.90	-1	7,608	-0.01%
2021/04/19	2	68.30	0	0.00	69.20	2	7,852	0.03%
2021/04/14	1	67.90	0	0.00	67.80	1	8,175	0.01%
2021/04/12	0	0.00	1	68.90	68.70	-1	8,233	-0.01%
2021/04/09	11	70.77	9	70.61	69.50	2	8,411	0.02%
2021/04/08	31	71.52	22	70.83	72.40	9	8,130	0.11%
2021/04/07	0	0.00	5	68.70	68.90	-5	7,746	-0.06%
2021/04/06	0	0.00	1	68.10	67.70	-1	7,634	-0.01%
2021/04/01	1	67.40	3	67.73	67.40	-2	7,628	-0.03%
2021/03/30	1	66.60	0	0.00	66.70	1	7,394	0.01%
2021/03/29	1	67.00	0	0.00	66.50	1	7,363	0.01%
2021/03/26	2	67.30	0	0.00	67.20	2	7,317	0.03%
2021/03/25	1	67.20	2	66.90	67.20	-1	7,256	-0.01%
2021/03/24	1	67.20	3	66.60	66.20	-2	7,234	-0.03%
2021/03/23	10	67.45	2	67.20	67.80	8	7,203	0.11%
2021/03/19	0	0.00	5	64.60	64.80	-5	7,195	-0.07%
2021/03/17	10	64.34	0	0.00	64.40	10	7,289	0.14%
2021/03/15	1	63.60	1	63.70	63.60	0	7,609	0.00%
2021/03/12	10	63.90	1	64.00	64.20	9	7,722	0.12%
2021/03/11	3	62.00	3	62.40	63.00	0	7,805	0.00%
2021/03/10	1	61.40	0	0.00	61.30	1	7,857	0.01%
2021/03/09	2	62.10	0	0.00	61.40	2	7,927	0.03%
2021/03/08	0	0.00	1	63.60	63.20	-1	8,023	-0.01%
2021/03/04	3	64.30	0	0.00	64.50	3	8,237	0.04%
2021/03/02	0	0.00	5	66.06	65.60	-5	8,419	-0.06%
2021/02/26	0	0.00	4	67.40	66.40	-4	8,549	-0.05%
2021/02/24	0	0.00	2	66.90	66.80	-2	8,717	-0.02%
2021/02/19	1	69.00	0	0.00	68.30	1	9,872	0.01%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/05	0	0.00	1	64.40	64.40	-1	11,866	-0.01%
2021/01/28	2	67.00	0	0.00	66.10	2	14,525	0.01%
2021/01/26	2	68.60	0	0.00	68.30	2	14,520	0.01%
2021/01/22	0	0.00	3	69.50	70.20	-3	14,602	-0.02%
2021/01/20	0	0.00	4	70.85	68.20	-4	14,673	-0.03%
2021/01/19	3	72.50	11	74.09	72.90	-8	14,604	-0.05%
2021/01/18	27	73.66	8	75.25	73.50	19	14,768	0.13%
2021/01/15	19	74.01	13	74.98	74.70	6	14,622	0.04%
2021/01/14	46	74.81	11	75.20	75.50	35	14,387	0.24%
2021/01/13	4	70.08	3	68.00	71.00	1	13,677	0.01%
2021/01/12	5	68.70	4	68.55	68.10	1	13,374	0.01%
2021/01/11	16	66.83	8	67.00	67.00	8	13,214	0.06%
2021/01/08	23	67.33	30	67.10	67.90	-7	13,389	-0.05%
2021/01/07	0	0.00	10	65.50	65.40	-10	13,648	-0.07%
2021/01/06	10	64.40	20	66.25	64.30	-10	14,153	-0.07%
2021/01/05	20	65.56	0	0.00	65.70	20	14,123	0.14%
2021/01/04	0	0.00	1	64.40	67.50	-1	14,245	-0.01%
2020/12/17	0	0.00	5	67.60	68.10	-5	17,866	-0.03%
2020/12/09	2	71.70	0	0.00	71.40	2	18,740	0.01%
2020/12/08	3	71.70	2	70.90	72.70	1	18,731	0.01%
2020/12/07	0	0.00	12	70.65	70.70	-12	18,804	-0.06%
2020/12/04	0	0.00	1	71.40	71.00	-1	18,833	-0.01%
2020/12/03	5	71.60	10	71.90	71.90	-5	19,037	-0.03%
2020/12/01	5	72.20	6	73.10	72.50	-1	19,539	-0.01%
2020/11/30	9	73.99	8	75.06	73.90	1	19,890	0.01%
2020/11/26	11	74.85	0	0.00	74.80	11	20,501	0.05%
2020/11/24	1	77.40	0	0.00	76.50	1	21,732	0.00%
2020/11/23	1	76.40	2	76.80	77.20	-1	22,195	0.00%
2020/11/20	9	78.13	0	0.00	76.50	9	22,460	0.04%
2020/11/19	2	76.80	7	77.20	77.00	-5	22,771	-0.02%
2020/11/18	1	75.00	4	76.08	75.60	-3	23,466	-0.01%
2020/11/17	60	74.23	50	74.04	73.90	10	24,136	0.04%
2020/11/16	40	77.06	78	76.47	77.30	-38	25,310	-0.15%
2020/11/13	57	76.03	11	76.76	74.90	46	25,493	0.18%
2020/11/12	7	76.61	10	74.93	77.00	-3	24,786	-0.01%
2020/11/11	0	0.00	1	72.80	70.00	-1	24,383	0.00%
2020/11/10	21	72.70	20	72.40	71.80	1	25,039	0.00%
2020/11/09	24	72.91	40	71.52	71.70	-16	25,864	-0.06%
2020/11/06	11	67.98	1	70.10	68.00	10	26,161	0.04%
2020/11/05	1	68.00	21	68.74	69.00	-20	26,226	-0.08%
2020/11/03	0	0.00	9	66.77	67.30	-9	26,893	-0.03%
2020/11/02	11	66.00	0	0.00	66.10	11	26,996	0.04%
2020/10/30	10	67.30	1	68.00	67.30	9	27,133	0.03%
2020/10/29	1	66.30	3	67.00	68.00	-2	27,175	-0.01%
2020/10/28	1	68.00	0	0.00	68.10	1	27,176	0.00%
2020/10/26	3	72.00	3	71.40	70.70	0	27,195	0.00%
2020/10/23	0	0.00	5	69.90	69.60	-5	27,086	-0.02%
2020/10/19	0	0.00	5	70.00	70.40	-5	28,158	-0.02%
2020/10/16	7	68.81	16	69.51	68.10	-9	28,794	-0.03%
2020/10/15	16	72.23	0	0.00	70.00	16	29,137	0.05%
2020/10/14	10	71.73	38	73.28	74.50	-28	28,840	-0.10%
2020/10/13	23	69.15	1	68.90	69.90	22	28,733	0.08%
2020/10/12	0	0.00	1	69.00	69.80	-1	29,228	0.00%
2020/10/08	13	68.24	15	69.48	68.00	-2	29,995	-0.01%
2020/10/07	0	0.00	3	68.63	69.20	-3	30,206	-0.01%
2020/10/06	1	68.00	3	68.23	68.40	-2	30,579	-0.01%
2020/09/30	10	64.95	10	65.30	67.10	0	31,334	0.00%
2020/09/28	9	65.04	15	64.77	65.00	-6	31,283	-0.02%
2020/09/25	37	65.65	37	66.48	65.20	0	31,030	0.00%
2020/09/24	16	66.47	2	67.35	65.30	14	30,665	0.05%
2020/09/23	18	71.12	27	70.60	71.00	-9	30,315	-0.03%
2020/09/22	21	68.60	18	69.68	68.70	3	29,766	0.01%
2020/09/21	1	69.40	2	68.60	68.40	-1	29,502	0.00%
2020/09/18	0	0.00	1	67.30	67.30	-1	29,308	0.00%
2020/09/17	3	68.87	1	68.00	67.60	2	29,221	0.01%
2020/09/16	8	66.48	6	66.40	66.40	2	28,932	0.01%
2020/09/15	2	66.25	2	65.15	65.30	0	28,897	0.00%
2020/09/14	2	64.05	0	0.00	64.60	2	28,820	0.01%
2020/09/11	3	63.00	0	0.00	62.50	3	28,735	0.01%
2020/09/10	21	64.55	21	64.57	64.10	0	28,654	0.00%
2020/09/09	0	0.00	1	64.30	64.20	-1	28,507	0.00%
2020/09/08	0	0.00	3	64.00	65.00	-3	28,407	-0.01%
2020/09/07	25	66.40	5	66.40	66.20	20	28,177	0.07%
2020/09/04	0	0.00	10	68.20	68.10	-10	28,119	-0.04%
2020/09/03	40	68.17	29	67.99	67.10	11	27,748	0.04%
2020/09/02	10	66.50	30.2	67.62	67.80	-20.2	27,642	-0.07%
2020/09/01	4	68.08	1	68.70	67.20	3	27,412	0.01%
2020/08/31	5	68.66	9	69.11	70.20	-4	27,002	-0.01%
2020/08/28	9	64.14	9	64.64	64.60	0	26,195	0.00%
2020/08/27	3	68.90	7	68.77	67.40	-4	25,895	-0.02%
2020/08/26	4	67.93	2	67.70	67.70	2	25,662	0.01%
2020/08/25	6	67.63	10	66.75	68.50	-4	25,463	-0.02%
2020/08/24	2	65.25	5	65.74	64.70	-3	24,705	-0.01%
2020/08/21	19	61.63	25	61.02	63.80	-6	24,012	-0.02%
2020/08/20	75	62.27	25	59.62	58.50	50	23,083	0.22%
2020/08/19	9	60.24	47	60.35	62.90	-38	21,579	-0.18%
2020/08/18	0	0.00	15	57.30	57.20	-15	20,906	-0.07%
2020/08/17	68	57.26	20	57.22	56.50	48	20,757	0.23%
2020/08/14	20	55.52	17	55.61	56.60	3	20,204	0.01%
2020/08/13	22	53.41	19	54.56	55.60	3	19,182	0.02%
2020/08/12	2	48.95	6	48.32	50.60	-4	18,005	-0.02%
2020/08/11	10	46.41	9	45.74	46.05	1	17,380	0.01%
2020/08/10	38	49.72	37	49.17	47.20	1	17,219	0.01%
2020/08/07	3	46.85	0	0.00	47.05	3	16,564	0.02%
2020/08/06	6	46.58	6	47.30	46.55	0	16,500	0.00%
2020/08/05	2	46.93	1	47.40	47.30	1	16,438	0.01%
2020/08/04	10	45.50	13	45.19	45.30	-3	16,386	-0.02%
2020/08/03	0	0.00	20	45.90	45.85	-20	16,611	-0.12%
2020/07/29	20	47.60	0	0.00	46.20	20	16,763	0.12%
2020/07/28	10	47.30	10	46.20	46.00	0	16,880	0.00%
2020/07/27	12	49.03	13	47.51	47.95	-1	16,831	-0.01%
2020/07/24	11	49.51	52	49.66	48.55	-41	16,843	-0.24%
2020/07/23	12	52.13	10	50.75	50.90	2	16,970	0.01%
2020/07/22	70	51.60	66	51.50	52.30	4	16,677	0.02%
2020/07/21	11	49.00	5	48.56	48.30	6	16,103	0.04%
2020/07/20	0	0.00	2	46.45	46.90	-2	15,716	-0.01%
2020/07/17	14	47.16	13	46.74	46.45	1	15,672	0.01%
2020/07/16	0	0.00	9	46.34	47.45	-9	15,488	-0.06%
2020/07/15	13	47.43	7	46.01	45.20	6	15,185	0.04%
2020/07/14	20	45.02	13	45.00	45.00	7	14,389	0.05%
2020/07/13	7	43.45	29	44.24	45.40	-22	14,459	-0.15%
2020/07/10	28	44.12	56	44.21	42.00	-28	14,131	-0.20%
2020/07/09	50	42.90	10	42.69	43.15	40	13,294	0.30%
2020/07/08	3	41.60	3	42.25	42.60	0	12,977	0.00%
2020/07/07	6	40.70	3	40.75	40.60	3	12,567	0.02%
2020/07/03	3	40.95	4	41.19	40.85	-1	12,477	-0.01%
2020/07/02	17	42.41	2	41.65	41.85	15	12,472	0.12%
2020/07/01	5	42.40	7	42.27	42.45	-2	12,266	-0.02%
2020/06/24	8	41.23	0	0.00	40.95	8	11,969	0.07%
2020/06/22	1	42.30	2	41.25	41.25	-1	11,901	-0.01%
2020/06/19	0	0.00	1	41.50	41.35	-1	11,909	-0.01%
2020/06/12	7	39.00	7	38.81	39.30	0	12,463	0.00%
2020/06/11	2	40.25	0	0.00	39.75	2	12,588	0.02%
2020/06/09	6	41.60	6	41.12	41.00	0	12,650	0.00%
2020/06/08	0	0.00	5	41.21	40.85	-5	12,472	-0.04%
2020/06/04	15	40.93	15	42.16	40.85	0	13,067	0.00%
2020/06/03	0	0.00	6	41.76	42.10	-6	13,037	-0.05%
2020/06/02	5	41.40	6	41.88	41.70	-1	12,930	-0.01%
2020/06/01	5	39.90	7	40.28	40.55	-2	12,683	-0.02%
2020/05/28	54	38.46	52	39.08	38.60	2	12,399	0.02%
2020/05/27	1	37.65	0	0.00	37.60	1	12,113	0.01%
2020/05/26	0	0.00	3	38.23	37.90	-3	12,229	-0.02%
2020/05/25	0	0.00	1	37.50	37.55	-1	12,468	-0.01%
2020/05/22	4	37.70	0	0.00	37.35	4	12,402	0.03%
2020/05/21	2	38.60	1	39.50	39.50	1	12,280	0.01%
2020/05/20	1	37.05	3	37.67	37.80	-2	12,207	-0.02%
2020/05/18	2	36.90	1	37.30	36.95	1	12,157	0.01%
2020/05/15	0	0.00	33	38.50	38.40	-33	12,003	-0.27%
2020/05/14	4	39.80	5	40.60	39.15	-1	11,890	-0.01%
2020/05/13	0	0.00	1	40.35	40.55	-1	11,850	-0.01%
2020/05/11	1	40.40	0	0.00	40.85	1	12,049	0.01%
2020/05/08	1	40.70	0	0.00	40.70	1	11,921	0.01%
2020/05/06	1	42.00	0	0.00	41.50	1	11,546	0.01%
2020/05/05	1	43.05	0	0.00	42.00	1	11,485	0.01%
2020/05/04	0	0.00	12	41.38	41.80	-12	11,259	-0.11%
2020/04/30	15	40.96	22	40.76	40.80	-7	11,025	-0.06%
2020/04/29	5	40.40	5	40.00	40.30	0	10,904	0.00%
2020/04/28	21	39.90	18	40.38	39.75	3	10,784	0.03%
2020/04/27	5	38.68	21	38.12	38.65	-16	10,366	-0.15%
2020/04/24	12	36.85	97	37.36	37.30	-85	10,092	-0.84%
2020/04/23	55	36.97	0	0.00	36.60	55	9,900	0.56%
2020/04/22	1	35.65	3	36.22	36.95	-2	9,717	-0.02%
2020/04/21	60	36.97	10	35.70	35.70	50	9,526	0.52%
2020/04/20	14	36.95	10	36.96	37.50	4	9,273	0.04%
2020/04/17	34	36.15	52	35.66	35.25	-18	9,003	-0.20%
2020/04/16	51	36.14	10	35.08	35.10	41	8,806	0.47%
2020/04/15	58	33.25	50	33.52	33.75	8	8,357	0.10%
2020/04/14	0	0.00	2	32.60	32.60	-2	8,259	-0.02%
2020/04/13	1	32.10	1	32.65	32.10	0	8,284	0.00%
2020/04/10	1	32.00	0	0.00	32.15	1	8,352	0.01%
2020/04/09	1	31.75	0	0.00	31.75	1	8,484	0.01%
2020/04/08	1	32.10	0	0.00	32.50	1	8,949	0.01%
2020/04/07	13	32.81	0	0.00	32.80	13	8,900	0.15%
2020/04/06	3	30.45	3	30.75	31.30	0	8,739	0.00%
2020/03/27	2	29.90	12	29.80	29.00	-10	8,801	-0.11%
2020/03/26	0	0.00	5	28.90	30.10	-5	8,744	-0.06%
2020/03/25	0	0.00	1	29.75	29.55	-1	8,716	-0.01%
2020/03/24	2	29.65	2	29.73	29.10	0	8,576	0.00%
2020/03/20	1	27.95	3	27.47	28.40	-2	8,459	-0.02%
2020/03/19	5	25.73	4	26.54	25.85	1	8,513	0.01%
2020/03/18	1	28.00	3	27.93	27.50	-2	8,237	-0.02%
2020/03/17	1	27.10	1	28.80	27.00	0	8,057	0.00%
2020/03/16	0	0.00	1	30.40	28.75	-1	7,850	-0.01%
2020/03/13	3	29.63	8	29.17	30.20	-5	7,705	-0.06%
2020/03/12	3	33.23	99	32.28	32.20	-96	7,463	-1.29%
2020/03/11	28	35.56	25	35.69	34.50	3	7,255	0.04%
2020/03/10	11	34.48	2	33.05	35.15	9	6,764	0.13%
2020/03/09	17	33.65	22	32.77	32.45	-5	6,540	-0.08%
2020/03/06	13	34.23	3	34.15	34.45	10	6,403	0.16%
2020/03/03	5	33.13	4	33.00	33.00	1	6,295	0.02%
2020/03/02	4	32.30	21	32.55	32.55	-17	6,250	-0.27%
2020/02/27	18	34.16	4	34.90	33.00	14	6,202	0.23%
2020/02/26	38	34.75	56	35.07	34.80	-18	6,050	-0.30%
2020/02/25	2	32.78	8	33.32	33.60	-6	5,733	-0.10%
2020/02/24	2	32.73	3	32.90	33.00	-1	5,674	-0.02%
2020/02/21	8	33.99	0	0.00	33.80	8	5,650	0.14%
2020/02/20	1	34.60	0	0.00	34.45	1	5,563	0.02%
2020/02/19	2	34.80	0	0.00	34.75	2	5,557	0.04%
2020/02/17	3	34.60	0	0.00	34.55	3	5,624	0.05%
2020/02/14	2	34.78	6	35.17	34.95	-4	5,613	-0.07%
2020/02/13	47	35.48	34	35.52	35.00	13	5,576	0.23%
2020/02/12	18	33.61	8	34.06	33.80	10	5,354	0.19%
2020/02/11	4	33.44	12	33.41	33.55	-8	5,358	-0.15%
2020/02/10	2	32.70	2	33.10	33.20	0	5,433	0.00%
2020/02/07	15	33.23	0	0.00	33.05	15	5,485	0.27%
2020/02/06	8	33.93	11	33.89	34.00	-3	5,502	-0.05%
2020/02/05	9	33.24	9	33.68	33.75	0	5,462	0.00%
2020/02/04	8	33.46	5	33.70	34.00	3	5,462	0.05%
2020/02/03	8	32.20	33	32.10	32.45	-25	5,470	-0.46%
2020/01/31	4	34.63	0	0.00	34.15	4	5,387	0.07%
2020/01/30	4	36.01	0	0.00	36.00	4	5,441	0.07%
2020/01/20	2	39.85	0	0.00	40.00	2	5,421	0.04%
2020/01/17	8	40.00	0	0.00	39.75	8	5,642	0.14%
2020/01/16	5	40.00	0	0.00	40.00	5	5,792	0.09%
2020/01/15	14	39.91	0	0.00	40.00	14	5,982	0.23%
2020/01/14	25	40.05	2.5	40.18	40.10	22.5	6,268	0.36%
2020/01/13	1	39.75	0	0.00	39.70	1	6,312	0.02%
2020/01/10	45	39.24	18	39.47	39.15	27	6,470	0.42%
2020/01/09	21	39.48	20	39.88	39.40	1	6,519	0.02%
2020/01/08	9	39.46	0	0.00	39.20	9	6,725	0.13%
2020/01/07	10	39.82	7	39.65	39.65	3	6,833	0.04%
2020/01/06	20	40.14	2	40.25	39.90	18	7,035	0.26%
2020/01/03	16	41.72	16.5	42.00	41.25	-0.5	7,078	-0.01%
2020/01/02	12	43.71	12	42.95	42.75	0	7,238	0.00%
2019/12/27	0	0.00	10	41.40	41.35	-10	7,669	-0.13%
2019/12/24	50	41.65	54	41.53	41.65	-4	7,883	-0.05%
2019/12/23	0	0.00	1	41.30	41.25	-1	7,908	-0.01%
2019/12/19	15	40.77	25	40.40	40.80	-10	7,920	-0.13%
2019/12/18	15	40.25	16	40.54	40.20	-1	7,939	-0.01%
2019/12/17	0	0.00	10	41.40	40.50	-10	8,126	-0.12%
2019/12/16	20	39.40	1	40.40	41.00	19	8,033	0.24%
2019/12/13	1	39.30	1	39.20	39.20	0	7,981	0.00%
2019/12/10	11	40.37	0	0.00	40.10	11	8,477	0.13%
2019/12/06	0	0.00	1	40.05	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	1	39.45	39.40	-1	8,762	-0.01%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	0	0.00	1	39.40	39.50	-1	9,121	-0.01%
2019/12/02	2	38.85	2	38.95	39.00	0	9,258	0.00%
2019/11/29	1	39.90	0	0.00	39.65	1	9,350	0.01%
2019/11/28	1	39.65	1	39.75	39.65	0	9,492	0.00%
2019/11/27	1	39.95	1	40.00	39.90	0	9,802	0.00%
2019/11/22	2	40.00	5	40.00	39.70	-3	10,423	-0.03%
2019/11/20	1	40.10	0	0.00	40.15	1	10,987	0.01%
2019/11/15	0	0.00	1	40.50	40.95	-1	12,525	-0.01%
2019/11/14	1	39.85	0	0.00	40.10	1	12,677	0.01%
2019/11/12	2	40.75	2	40.95	41.05	0	13,248	0.00%
2019/11/11	1	40.65	0	0.00	40.40	1	13,830	0.01%
2019/11/07	3	41.02	0	0.00	41.05	3	14,941	0.02%
2019/11/06	0	0.00	1	42.75	42.00	-1	15,631	-0.01%
2019/11/05	15	42.65	14	42.03	42.75	1	15,919	0.01%
2019/11/04	1	42.40	0	0.00	41.75	1	16,127	0.01%
2019/10/31	1	41.80	7	42.39	41.70	-6	16,596	-0.04%
2019/10/30	0	0.00	1	42.55	42.55	-1	17,041	-0.01%
2019/10/29	2	42.30	2	41.95	41.95	0	17,608	0.00%
2019/10/25	2	43.50	1	43.55	43.35	1	18,774	0.01%
2019/10/24	1	43.35	0	0.00	44.10	1	18,821	0.01%
2019/10/23	1	43.00	2	42.93	43.00	-1	19,290	-0.01%
2019/10/22	4	43.59	3	43.62	43.70	1	20,332	0.00%
2019/10/18	2	43.58	2	43.58	43.30	0	21,070	0.00%
2019/10/16	1	43.00	1	43.70	42.75	0	21,209	0.00%
2019/10/15	13	42.73	14	43.28	42.65	-1	21,148	0.00%
2019/10/14	71	43.90	72	42.68	42.90	-1	21,185	0.00%
2019/10/09	1	42.90	0	0.00	42.65	1	21,276	0.00%
2019/10/08	16	42.42	29	42.98	42.40	-13	21,402	-0.06%
2019/10/07	25	43.82	88	43.33	42.45	-63	21,383	-0.29%
2019/10/04	4	41.94	0	0.00	41.85	4	20,979	0.02%
2019/10/03	0	0.00	3	41.80	41.90	-3	21,015	-0.01%
2019/09/26	1	39.40	0	0.00	39.40	1	21,422	0.00%
2019/09/24	2	41.15	0	0.00	41.10	2	22,596	0.01%
2019/09/20	3	41.42	4	41.11	41.45	-1	22,956	0.00%
2019/09/19	2	40.80	2	41.35	40.80	0	23,402	0.00%
2019/09/17	7	41.19	6	41.58	40.70	1	23,761	0.00%
2019/09/16	3	42.68	3	43.02	42.55	0	23,913	0.00%
2019/09/12	2	42.85	2	42.95	42.85	0	24,520	0.00%
2019/09/11	2	42.45	2	42.20	42.45	0	25,611	0.00%
2019/09/10	3	42.02	2	42.90	42.00	1	25,918	0.00%
2019/09/09	0	0.00	1	42.65	42.65	-1	25,965	0.00%
2019/09/06	3	43.15	3	42.70	43.25	0	25,997	0.00%
2019/09/05	4	42.65	0	0.00	42.30	4	25,903	0.02%
2019/09/04	0	0.00	2	41.88	42.15	-2	25,949	-0.01%
2019/09/03	11	41.47	8	42.05	41.30	3	26,333	0.01%
2019/08/30	23	41.81	22	42.75	42.20	1	26,552	0.00%
2019/08/27	77	44.86	1	43.70	43.70	76	26,151	0.29%
2019/08/23	27	45.24	28	45.36	44.90	-1	26,066	0.00%
2019/08/22	31	45.57	49	45.71	44.85	-18	25,859	-0.07%
2019/08/21	3	43.43	3	43.52	44.55	0	25,391	0.00%
2019/08/20	14	43.90	12	44.13	42.80	2	25,310	0.01%
2019/08/19	19	44.09	2	43.88	43.55	17	25,354	0.07%
2019/08/15	1	43.15	1	43.40	42.90	0	25,530	0.00%
2019/08/14	52	44.23	50	43.95	43.75	2	25,824	0.01%
2019/08/13	53	43.28	56	43.36	43.70	-3	25,797	-0.01%
2019/08/12	82	42.94	90	43.03	42.40	-8	25,834	-0.03%
2019/08/08	20	41.76	20	41.37	42.30	0	25,657	0.00%
2019/08/07	43	39.58	42	39.76	39.20	1	25,226	0.00%
2019/08/06	1	39.35	22	37.74	39.05	-21	25,345	-0.08%
2019/08/05	3	38.78	1	39.30	38.90	2	25,307	0.01%
2019/08/02	4	39.54	3	38.95	39.10	1	25,515	0.00%
2019/08/01	28	40.89	21	41.20	40.80	7	25,667	0.03%
2019/07/31	23	40.68	24	40.23	40.60	-1	25,540	0.00%
2019/07/30	21	43.72	19	41.69	40.95	2	25,754	0.01%
2019/07/29	9	45.91	10	46.03	45.45	-1	25,319	0.00%
2019/07/26	12	45.61	29	45.46	45.30	-17	25,442	-0.07%
2019/07/25	34	45.96	69	46.43	45.70	-35	25,583	-0.14%
2019/07/24	78	45.39	30	44.93	46.90	48	25,527	0.19%
2019/07/23	66	43.46	86	43.38	43.20	-20	24,542	-0.08%
2019/07/22	4	41.40	4	40.25	41.40	0	23,868	0.00%
2019/07/19	4	40.25	15	40.76	40.25	-11	23,885	-0.05%
2019/07/18	1	39.95	0	0.00	39.85	1	23,960	0.00%
2019/07/17	1	40.80	0	0.00	40.80	1	24,172	0.00%
2019/07/16	6	41.48	21	41.56	41.05	-15	24,273	-0.06%
2019/07/15	24	41.48	5	41.39	41.90	19	25,003	0.08%
2019/07/12	6	41.00	6	41.55	41.00	0	25,090	0.00%
2019/07/11	8	41.41	8	41.33	41.45	0	25,498	0.00%
2019/07/10	10	40.53	16	40.29	40.80	-6	25,661	-0.02%
2019/07/09	16	39.49	23	39.60	39.90	-7	26,240	-0.03%
2019/07/08	15	40.41	10	40.56	40.20	5	26,796	0.02%
2019/07/05	11	40.96	1	41.55	40.55	10	26,878	0.04%
2019/07/04	12	40.97	9	41.12	41.15	3	26,671	0.01%
2019/07/03	10	41.00	0	0.00	41.00	10	26,902	0.04%
2019/07/02	26	42.65	26	42.48	42.80	0	26,904	0.00%
2019/07/01	40	41.42	25	41.45	42.25	15	26,499	0.06%
2019/06/28	4	38.45	5	38.56	38.45	-1	26,440	0.00%
2019/06/27	31	38.56	31	38.92	38.50	0	26,382	0.00%
2019/06/26	17	37.53	15	37.55	38.95	2	26,184	0.01%
2019/06/25	15	38.49	14	39.19	38.10	1	25,692	0.00%
2019/06/24	3	38.20	25	38.21	38.90	-22	25,466	-0.09%
2019/06/21	71	38.38	73	38.94	38.00	-2	25,449	-0.01%
2019/06/20	70	38.39	75	38.47	39.00	-5	25,223	-0.02%
2019/06/19	83	38.14	121	37.44	37.90	-38	25,180	-0.15%	大賣/
2019/06/18	21	35.52	18	35.93	35.35	3	24,982	0.01%
2019/06/17	1	35.20	1	35.10	35.60	0	24,647	0.00%
2019/06/14	22	35.28	20	36.09	35.10	2	24,735	0.01%
2019/06/13	6	35.48	7	35.69	35.95	-1	24,689	0.00%
2019/06/12	12	35.72	11	36.15	35.55	1	24,771	0.00%
2019/06/11	39	36.53	33	36.48	36.15	6	24,897	0.02%
2019/06/10	58	34.41	61	35.39	35.90	-3	24,438	-0.01%
2019/06/06	8	32.72	17	32.48	32.80	-9	24,129	-0.04%
2019/06/05	23	32.88	9	33.25	32.30	14	24,125	0.06%
2019/06/04	13	32.65	7	32.75	32.45	6	24,182	0.02%
2019/05/31	12	33.52	16	33.11	33.60	-4	24,420	-0.02%
2019/05/30	15	32.57	13	32.76	32.55	2	24,453	0.01%
2019/05/29	5	31.90	8	31.86	32.30	-3	24,765	-0.01%
2019/05/28	52	32.85	63	33.10	32.60	-11	25,141	-0.04%
2019/05/27	24	32.43	8	32.31	32.50	16	25,170	0.06%
2019/05/24	18	33.11	14	33.58	32.20	4	25,386	0.02%
2019/05/23	4	32.83	2	32.95	32.95	2	25,066	0.01%
2019/05/22	22	34.53	15	34.42	34.25	7	24,779	0.03%
2019/05/21	35	35.07	27	34.87	35.60	8	24,518	0.03%
2019/05/20	31	35.57	21	35.57	34.35	10	24,024	0.04%
2019/05/17	56	37.59	26	38.63	36.00	30	23,691	0.13%
2019/05/16	13	41.19	16	40.44	39.70	-3	23,149	-0.01%
2019/05/15	32	42.10	17	42.56	41.95	15	22,880	0.07%
2019/05/14	11	40.78	70	40.32	42.50	-59	22,821	-0.26%
2019/05/13	51	40.77	7	40.74	40.10	44	22,711	0.19%
2019/05/10	2	40.00	16	40.28	40.80	-14	22,735	-0.06%
2019/05/09	28	41.45	3	41.47	40.00	25	22,433	0.11%
2019/05/08	52	42.25	51	42.34	42.65	1	21,888	0.00%
2019/05/07	41	44.50	41	43.92	42.85	0	21,520	0.00%
2019/05/06	12	42.75	12	43.34	44.40	0	20,771	0.00%
2019/05/03	51	44.05	53	44.42	44.05	-2	20,311	-0.01%
2019/05/02	5	42.68	8	42.83	42.85	-3	19,694	-0.02%
2019/04/30	28	41.88	29	41.51	42.80	-1	19,425	-0.01%
2019/04/29	7	39.34	8	39.83	40.00	-1	18,879	-0.01%
2019/04/26	24	40.14	12	39.91	39.80	12	18,621	0.06%
2019/04/25	36	40.43	31	40.45	41.20	5	18,384	0.03%
2019/04/24	35	40.87	44	41.14	40.70	-9	18,213	-0.05%
2019/04/23	31	41.30	26	40.28	40.30	5	17,968	0.03%
2019/04/22	18	41.62	21	42.30	41.75	-3	17,814	-0.02%
2019/04/19	64	42.68	84	43.74	42.00	-20	17,647	-0.11%
2019/04/18	55	42.69	46	42.84	42.80	9	16,714	0.05%
2019/04/17	19	43.39	20	43.24	43.25	-1	16,338	-0.01%
2019/04/16	23	41.43	49	41.29	41.50	-26	15,775	-0.16%
2019/04/15	21	41.90	25	41.72	42.90	-4	15,316	-0.03%
2019/04/12	38	39.22	35	38.58	39.15	3	14,558	0.02%
2019/04/11	14	37.04	36	37.18	37.00	-22	13,796	-0.16%
2019/04/10	14	35.84	24	35.89	35.80	-10	13,578	-0.07%
2019/04/09	50	37.32	26	37.27	36.00	24	13,459	0.18%
2019/04/08	17	37.08	24	36.93	36.70	-7	13,052	-0.05%
2019/04/03	4	35.91	2	36.15	35.70	2	12,792	0.02%
2019/04/02	36	36.08	22	36.25	35.50	14	12,819	0.11%
2019/04/01	2	34.03	3	34.67	34.95	-1	12,422	-0.01%
2019/03/29	4	34.04	9	34.46	34.20	-5	12,350	-0.04%
2019/03/28	12	33.93	8	34.19	34.55	4	12,263	0.03%
2019/03/27	12	34.88	6	34.98	34.65	6	12,117	0.05%
2019/03/26	18	34.69	15	35.47	34.40	3	12,030	0.02%
2019/03/25	0	0.00	12	35.33	35.20	-12	11,929	-0.10%
2019/03/22	39	35.62	44	36.28	35.20	-5	11,773	-0.04%
2019/03/21	29	35.48	23	34.95	36.45	6	11,187	0.05%
2019/03/20	2	33.00	4	33.24	33.15	-2	10,221	-0.02%
2019/03/19	13	33.29	2	33.53	32.60	11	10,131	0.11%
2019/03/18	4	32.64	0	0.00	32.80	4	9,959	0.04%
2019/03/15	2	32.40	91	32.60	32.00	-89	9,958	-0.89%
2019/03/14	11	33.57	34	33.19	33.35	-23	9,769	-0.24%
2019/03/13	7	32.70	3	32.65	32.90	4	9,497	0.04%
2019/03/12	2	32.90	5	32.43	32.35	-3	9,430	-0.03%
2019/03/11	0	0.00	4	32.46	32.75	-4	9,247	-0.04%
2019/03/08	7	32.33	8	32.35	32.40	-1	9,305	-0.01%
2019/03/07	20	31.70	0	0.00	31.70	20	9,212	0.22%
2019/03/06	144	32.86	104	32.71	32.55	40	9,038	0.44%	大買/大賣/
2019/03/05	4	33.55	2	32.50	32.50	2	8,940	0.02%
2019/03/04	14	34.49	17	34.65	34.60	-3	8,668	-0.03%
2019/02/27	53	33.57	113	33.41	33.65	-60	8,208	-0.73%	大賣/
2019/02/26	13	32.74	10	32.75	32.65	3	7,623	0.04%
2019/02/25	112	31.65	15	32.00	32.60	97	7,160	1.35%	大買/
2019/02/22	0	0.00	5	29.89	29.65	-5	6,641	-0.08%
2019/02/21	4	29.35	0	0.00	29.50	4	6,597	0.06%
2019/02/19	0	0.00	100	29.70	30.10	-100	6,514	-1.53%
2019/02/18	1	30.15	6	30.08	30.35	-5	6,402	-0.08%
2019/02/15	0	0.00	10	28.80	28.95	-10	6,161	-0.16%
2019/02/14	104	28.99	100	29.01	28.70	4	6,005	0.07%	大買/
2019/02/13	107	28.81	1	29.05	29.10	106	5,835	1.82%	大買/鉅額交易
2019/02/12	19	27.97	23	27.24	27.70	-4	5,516	-0.07%
2019/02/11	2	25.95	17	25.93	26.95	-15	5,120	-0.29%
2019/01/30	9	25.29	14	25.43	25.05	-5	4,825	-0.10%
2019/01/29	1	25.10	0	0.00	24.95	1	4,714	0.02%
2019/01/28	1	24.75	0	0.00	24.80	1	4,675	0.02%
2019/01/25	17	25.27	5	25.54	25.05	12	4,631	0.26%
2019/01/23	1	25.20	3	25.30	25.35	-2	4,549	-0.04%
2019/01/22	58	26.04	53	25.86	25.20	5	4,570	0.11%
2019/01/21	4	25.40	6	25.98	26.10	-2	4,428	-0.05%
2019/01/17	6	25.58	0	0.00	25.50	6	4,385	0.14%
2019/01/14	11	26.56	11	26.09	26.20	0	4,274	0.00%
2019/01/11	5	25.76	10	26.04	26.40	-5	4,041	-0.12%
2019/01/10	1	25.85	1	25.45	25.75	0	3,931	0.00%
2019/01/09	1	25.40	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	6	25.96	25.75	-6	3,825	-0.16%
2019/01/07	1	25.15	1	25.25	25.10	0	3,713	0.00%
2019/01/04	56	24.25	0	0.00	24.20	56	3,713	1.51%
2019/01/03	1	25.00	40	25.03	24.95	-39	3,699	-1.05%
2019/01/02	7	25.74	3	25.92	25.65	4	3,744	0.11%
2018/12/28	0	0.00	1	25.30	25.25	-1	3,649	-0.03%
2018/12/27	2	25.00	0	0.00	24.75	2	3,635	0.06%
2018/12/26	0	0.00	20	24.85	24.65	-20	3,569	-0.56%
2018/12/25	7	25.62	0	0.00	25.50	7	3,481	0.20%
2018/12/24	1	26.20	7	26.16	26.30	-6	3,306	-0.18%
2018/12/22	0	0.00	3	24.43	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	1	24.35	24.10	-1	3,010	-0.03%
2018/12/20	1	23.90	0	0.00	23.45	1	3,039	0.03%
2018/12/18	1	24.00	0	0.00	24.30	1	3,002	0.03%
2018/12/17	5	25.15	0	0.00	24.75	5	2,934	0.17%
2018/12/11	1	24.60	1	24.25	24.10	0	2,677	0.00%
2018/12/07	1	23.65	1	24.40	24.40	0	2,518	0.00%
2018/12/06	1	23.30	0	0.00	23.35	1	2,449	0.04%
2018/12/05	1	23.85	0	0.00	24.50	1	2,391	0.04%
2018/12/04	1	24.30	1	24.35	24.35	0	2,368	0.00%
2018/12/03	1	25.25	3	25.00	24.90	-2	2,341	-0.09%
2018/11/30	0	0.00	1	22.90	23.25	-1	2,190	-0.05%
2018/11/29	60	22.68	0	0.00	22.65	60	2,087	2.87%
2018/11/28	1	22.50	3	22.50	22.50	-2	2,059	-0.10%
2018/11/23	0	0.00	10	21.50	21.25	-10	2,359	-0.42%
2018/11/22	0	0.00	50	21.90	21.60	-50	2,481	-2.02%
2018/11/20	2	22.08	0	0.00	22.00	2	2,474	0.08%
2018/11/19	10	22.35	13	22.53	22.80	-3	2,428	-0.12%
2018/11/02	0	0.00	50	21.69	21.40	-50	2,549	-1.96%
2018/11/01	53	21.53	54	21.45	21.55	-1	2,552	-0.04%
2018/10/31	54	21.13	15	21.04	21.20	39	2,543	1.53%
2018/10/30	15	20.78	0.8	20.80	20.60	14.2	2,544	0.56%
2018/10/25	0	0.00	3	20.05	20.00	-3	2,613	-0.11%
2018/10/22	1	21.50	1	21.55	21.50	0	2,681	0.00%
2018/10/19	1	21.30	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	22.00	0	0.00	22.10	1	2,710	0.04%
2018/10/15	1	22.10	0	0.00	22.00	1	2,695	0.04%
2018/10/12	1	22.25	0	0.00	22.45	1	2,691	0.04%
2018/10/11	3	22.98	0	0.00	22.95	3	2,724	0.11%
2018/10/02	12	27.98	22	28.16	27.95	-10	2,632	-0.38%
2018/10/01	0	0.00	1	27.70	28.05	-1	2,591	-0.04%
2018/09/28	1	27.15	1	27.45	27.25	0	2,561	0.00%
2018/09/27	0	0.00	2	26.75	26.75	-2	2,543	-0.08%
2018/09/18	10	28.00	0	0.00	27.75	10	2,437	0.41%
2018/09/12	0	0.00	2	27.63	27.60	-2	2,485	-0.08%
2018/09/07	0	0.00	2	27.60	27.70	-2	2,691	-0.07%
2018/09/03	4	29.29	0	0.00	28.60	4	2,875	0.14%
2018/08/31	6	28.85	7	29.16	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	2	28.70	28.60	-2	2,678	-0.07%
2018/08/29	2	28.25	0	0.00	28.40	2	2,701	0.07%
2018/08/28	1	27.55	0	0.00	28.00	1	2,668	0.04%
2018/08/24	0	0.00	9	27.00	27.00	-9	3,136	-0.29%
2018/08/22	2	27.00	0	0.00	26.90	2	3,161	0.06%
2018/08/20	2	26.83	0	0.00	26.90	2	3,207	0.06%
2018/08/17	1	27.80	0	0.00	27.45	1	3,245	0.03%
2018/08/14	0	0.00	5	27.40	27.55	-5	3,246	-0.15%
2018/08/13	2	28.18	0	0.00	27.70	2	3,268	0.06%
2018/08/10	6	29.07	2	29.15	29.15	4	3,206	0.12%
2018/08/06	0.4	28.95	0	0.00	28.95	0.4	3,107	0.01%
2018/08/01	1	29.30	0	0.00	29.30	1	3,200	0.03%
2018/07/26	0	0.00	1	28.55	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	28.25	28.00	-1	3,050	-0.03%
2018/07/20	0.3	27.70	0	0.00	27.60	0.3	3,053	0.01%
2018/07/19	2	27.80	0	0.00	27.75	2	3,056	0.07%
2018/07/10	36	27.78	36	28.02	27.70	0	3,014	0.00%
2018/07/09	0	0.00	4	27.48	27.55	-4	2,969	-0.13%
2018/06/29	3.2	28.70	0	0.00	28.65	3.2	2,968	0.11%
2018/06/28	0	0.00	12	28.42	28.20	-12	2,964	-0.40%
2018/06/27	2	28.63	1	28.85	28.65	1	3,023	0.03%
2018/06/21	0	0.00	4	30.35	30.35	-4	2,983	-0.13%
2018/06/20	17	30.65	0	0.00	29.60	17	2,984	0.57%
2018/06/19	0	0.00	1	29.95	30.20	-1	2,875	-0.03%
2018/06/13	3	30.63	0	0.00	30.50	3	2,885	0.10%
2018/06/12	4	30.89	2	31.68	31.35	2	2,876	0.07%
2018/06/11	0	0.00	10	31.20	31.20	-10	2,812	-0.36%
2018/06/08	4	32.13	12	31.88	31.65	-8	2,811	-0.28%
2018/06/07	0	0.00	7	31.90	31.35	-7	2,678	-0.26%
2018/06/05	3	31.10	0	0.00	31.20	3	2,628	0.11%
2018/06/04	22	31.87	6	32.02	31.65	16	2,549	0.63%
2018/06/01	2	30.35	4	30.50	30.30	-2	2,257	-0.09%
2018/05/25	0	0.00	2	29.50	29.50	-2	2,242	-0.09%
2018/05/21	0	0.00	3	28.70	29.15	-3	2,324	-0.13%
2018/05/16	0	0.00	6	27.96	27.90	-6	2,346	-0.26%
2018/05/15	0	0.00	20	27.76	27.60	-20	2,385	-0.84%
2018/05/14	35	27.70	0	0.00	27.95	35	2,503	1.40%
2018/05/11	11	27.98	35	28.14	27.75	-24	2,518	-0.95%
2018/05/10	13	28.50	0	0.00	28.50	13	2,502	0.52%
2018/05/08	5	28.50	0	0.00	28.20	5	2,506	0.20%
2018/05/07	11	27.95	10	28.10	28.00	1	2,537	0.04%
2018/05/03	0	0.00	2	26.95	26.85	-2	2,768	-0.07%
2018/04/30	10	27.00	10	27.05	27.05	0	2,888	0.00%
2018/04/25	1	26.30	0	0.00	26.80	1	2,926	0.03%
2018/04/24	40	26.49	15	26.55	26.25	25	2,944	0.85%
2018/04/23	0	0.00	40	27.40	27.30	-40	2,950	-1.36%
2018/04/12	2	28.55	0	0.00	28.60	2	3,375	0.06%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	4	29.55	29.30	-4	4,074	-0.10%
2018/03/31	0	0.00	1	29.65	29.60	-1	4,185	-0.02%
2018/03/30	9	30.52	4	30.23	29.90	5	4,279	0.12%
2018/03/28	2	29.10	5	29.10	29.00	-3	4,469	-0.07%
2018/03/27	0	0.00	1	29.45	29.45	-1	4,517	-0.02%
2018/03/23	1	29.15	0	0.00	29.00	1	4,671	0.02%
2018/03/22	6	30.51	1	30.90	30.30	5	4,828	0.10%
2018/03/19	3	30.43	0	0.00	30.35	3	5,214	0.06%
2018/03/15	5	30.67	0	0.00	30.80	5	5,355	0.09%
2018/03/14	0	0.00	1	30.95	30.70	-1	5,500	-0.02%
2018/03/09	10	30.20	12	30.05	29.80	-2	5,995	-0.03%
2018/03/06	0	0.00	13	29.80	29.90	-13	7,139	-0.18%
2018/03/05	0	0.00	7	29.95	29.50	-7	7,613	-0.09%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	15	28.93	14	29.33	29.70	1	11,142	0.01%
2018/02/12	0	0.00	3	26.90	26.90	-3	11,121	-0.03%
2018/02/08	10	27.35	0	0.00	27.30	10	11,187	0.09%
2018/02/06	1	27.75	3	28.00	27.00	-2	11,193	-0.02%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/01/31	55	30.84	57	30.87	30.95	-2	11,212	-0.02%
2018/01/30	23	30.38	9	30.40	30.20	14	11,213	0.12%
2018/01/29	3	30.93	0	0.00	30.90	3	11,289	0.03%
2018/01/26	27	32.07	16	31.95	31.60	11	11,299	0.10%
2018/01/25	26	31.70	21	31.13	31.00	5	11,107	0.05%
2018/01/19	8	30.35	1	30.15	30.30	7	11,475	0.06%
2018/01/16	0	0.00	2	31.35	30.95	-2	11,591	-0.02%
2018/01/15	0	0.00	5	30.95	31.00	-5	11,592	-0.04%
2018/01/12	2	30.75	2	30.85	30.65	0	11,600	0.00%
2018/01/11	0	0.00	40	29.80	29.90	-40	11,760	-0.34%
2018/01/10	9	30.39	0	0.00	30.20	9	11,766	0.08%
2018/01/08	8	31.47	9	31.51	31.00	-1	11,802	-0.01%
2018/01/05	3	32.30	5	32.35	32.30	-2	11,729	-0.02%
2018/01/03	32	33.52	27	32.69	32.55	5	11,661	0.04%
2018/01/02	0	0.00	5	33.17	33.50	-5	11,490	-0.04%