奇鋐 (3017)-元富-新竹券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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－元富-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	660.00	1	660.00	652.00	-1	8,787	-0.01%
2024/11/21	3.1	652.97	1	649.00	650.00	2.1	8,794	0.02%
2024/11/20	1	666.00	2	664.50	666.00	-1	8,739	-0.01%
2024/11/19	1	650.02	0.1	660.00	648.00	0.9	8,678	0.01%
2024/11/18	1.1	646.51	1	654.00	638.00	0.1	8,666	0.00%
2024/11/15	1	677.00	0	657.00	648.00	1	8,686	0.01%
2024/11/14	5	681.39	4	681.50	685.00	1	8,603	0.01%
2024/11/12	0.1	667.67	1	678.00	661.00	-0.9	8,600	-0.01%
2024/11/08	0	0.00	1	689.00	687.00	-1	8,908	-0.01%
2024/11/07	1	675.00	0	673.00	675.00	1	8,928	0.01%
2024/11/06	0	0.00	0.1	671.00	674.00	-0.1	9,048	0.00%
2024/11/05	1	657.00	0	0.00	656.00	1	9,102	0.01%
2024/11/04	0.3	648.72	0	0.00	654.00	0.3	9,288	0.00%
2024/11/01	0	0.00	0	625.00	637.00	0	9,354	0.00%
2024/10/29	0.2	627.67	0	0.00	626.00	0.2	9,442	0.00%
2024/10/28	1.2	647.00	0	0.00	648.00	1.2	9,479	0.01%
2024/10/25	2.1	654.10	0	0.00	664.00	2.1	9,594	0.02%
2024/10/24	1	658.00	0	655.00	656.00	1	9,717	0.01%
2024/10/23	0	0.00	2	685.51	686.00	-2	9,716	-0.02%
2024/10/22	0	0.00	0	676.00	683.00	0	9,770	0.00%
2024/10/21	1	691.00	0	0.00	677.00	1	9,929	0.01%
2024/10/18	1	684.92	2.5	683.60	681.00	-1.5	9,928	-0.01%
2024/10/17	1	679.00	0	0.00	679.00	1	9,875	0.01%
2024/10/16	2.5	671.60	2	666.00	676.00	0.5	9,839	0.01%
2024/10/15	2.1	674.14	7	666.73	679.00	-4.9	9,765	-0.05%
2024/10/14	3.5	646.14	2	648.47	647.00	1.5	9,618	0.02%
2024/10/11	1.1	630.91	3	627.38	629.00	-1.9	9,518	-0.02%
2024/10/09	0	609.00	0	0.00	605.00	0	9,430	0.00%
2024/10/07	0	610.00	0	0.00	611.00	0	9,508	0.00%
2024/10/04	1	603.00	3	604.33	604.00	-2	9,569	-0.02%
2024/09/30	5	605.00	3	594.00	590.00	2	9,546	0.02%
2024/09/27	5.1	617.95	5	623.00	624.00	0.1	9,580	0.00%
2024/09/26	5	615.80	7	618.85	617.00	-2	9,521	-0.02%
2024/09/25	0	0.00	3	588.00	581.00	-3	9,391	-0.03%
2024/09/24	1	559.00	2	565.00	571.00	-1	9,505	-0.01%
2024/09/23	6	571.67	2.1	572.10	569.00	3.9	9,638	0.04%
2024/09/20	2.1	564.67	3	565.67	558.00	-0.9	9,714	-0.01%
2024/09/19	3	553.00	3	557.00	561.00	0	9,725	0.00%
2024/09/18	0	0.00	0.1	534.00	537.00	-0.1	9,727	0.00%
2024/09/16	4	546.02	2	545.50	544.00	2	9,880	0.02%
2024/09/13	8	553.12	4	554.75	554.00	4	10,038	0.04%
2024/09/12	3	550.33	2	552.51	555.00	1	10,162	0.01%
2024/09/11	3	520.33	3	520.00	521.00	0	10,131	0.00%
2024/09/10	7	532.00	6.1	525.25	512.00	1	10,223	0.01%
2024/09/09	5.1	518.43	4	526.50	545.00	1.1	10,223	0.01%
2024/09/06	1	520.99	0.2	521.96	511.00	0.8	10,293	0.01%
2024/09/05	5	516.68	2	519.50	525.00	3	10,445	0.03%
2024/09/04	1	518.02	1	532.00	515.00	0	10,535	0.00%
2024/09/03	2	573.00	1	590.00	570.00	1	10,746	0.01%
2024/09/02	0	583.00	0	0.00	574.00	0	11,001	0.00%
2024/08/29	1	601.96	1	599.00	598.00	0	11,180	0.00%
2024/08/28	0	615.00	0	0.00	613.00	0	11,380	0.00%
2024/08/26	0	0.00	0	626.00	610.00	0	12,087	0.00%
2024/08/22	0	609.00	1	605.00	606.00	-1	12,376	-0.01%
2024/08/21	1	606.00	0	0.00	606.00	1	12,550	0.01%
2024/08/20	0	615.00	0	0.00	616.00	0	12,677	0.00%
2024/08/19	0	619.33	0.2	623.00	617.00	-0.1	13,002	0.00%
2024/08/16	0	0.00	1.2	622.15	626.00	-1.2	13,020	-0.01%
2024/08/15	1.2	609.60	1.3	601.00	594.00	-0.1	12,981	0.00%
2024/08/14	1.1	603.51	1	597.12	597.00	0.1	13,050	0.00%
2024/08/13	1.2	589.28	1	581.00	587.00	0.2	13,090	0.00%
2024/08/12	4.2	596.28	3	583.34	585.00	1.1	13,261	0.01%
2024/08/09	1	578.74	1	576.00	568.00	0	13,265	0.00%
2024/08/08	1.1	525.33	1	530.00	530.00	0.1	13,279	0.00%
2024/08/07	2	536.52	1	563.00	559.00	1	13,372	0.01%
2024/08/06	3.1	515.08	3.1	516.97	526.00	0	13,320	0.00%
2024/08/05	2	535.50	3.1	543.88	535.00	-1.1	13,321	-0.01%
2024/08/02	7	617.91	1	596.00	594.00	6	13,328	0.05%
2024/08/01	1	666.00	3.2	653.94	655.00	-2.2	13,334	-0.02%
2024/07/31	1	644.00	1	632.05	636.00	0	13,522	0.00%
2024/07/30	3	622.77	11.1	620.36	639.00	-8	13,649	-0.06%
2024/07/29	0	603.67	0	0.00	590.00	0	13,671	0.00%
2024/07/26	6	621.83	1.1	633.36	613.00	4.9	13,774	0.04%
2024/07/23	1.1	673.29	7	664.72	669.00	-5.9	13,851	-0.04%
2024/07/22	11.1	648.45	3.1	653.41	634.00	8	14,176	0.06%
2024/07/19	0.1	689.00	0	694.33	687.00	0	14,317	0.00%
2024/07/18	5.3	662.05	4	666.25	675.00	1.3	14,376	0.01%
2024/07/17	0	0.00	0	707.00	690.00	0	14,464	0.00%
2024/07/16	0	696.00	1	695.00	691.00	-1	14,676	-0.01%
2024/07/15	7	704.57	4	704.25	702.00	3	15,026	0.02%
2024/07/12	0	0.00	3	708.67	709.00	-3	15,342	-0.02%
2024/07/11	3.1	716.23	1	714.00	714.00	2.1	15,505	0.01%
2024/07/09	4	725.75	5.2	725.82	727.00	-1.2	15,715	-0.01%
2024/07/08	6.2	741.66	2	742.00	745.00	4.1	15,867	0.03%
2024/07/05	1.3	761.31	1	752.00	764.00	0.3	15,903	0.00%
2024/07/04	0	750.83	0	759.00	752.00	0	15,925	0.00%
2024/07/03	1	759.98	1	756.84	745.00	0	16,012	0.00%
2024/07/02	1	733.00	2.1	744.20	752.00	-1.1	16,092	-0.01%
2024/07/01	8	757.27	6.2	769.52	743.00	1.8	16,180	0.01%
2024/06/28	4	757.53	3.2	762.78	765.00	0.8	16,184	0.01%
2024/06/27	5.2	742.39	4	747.25	736.00	1.2	16,099	0.01%
2024/06/26	4	740.00	9	740.97	740.00	-5	16,067	-0.03%
2024/06/25	10.2	691.35	3	697.33	701.00	7.2	16,091	0.04%
2024/06/24	3	717.34	3	717.67	714.00	0	16,098	0.00%
2024/06/21	6	731.85	1	730.00	731.00	5	16,231	0.03%
2024/06/20	3	739.00	11	726.27	740.00	-8	16,114	-0.05%
2024/06/19	4.1	713.94	2	709.50	704.00	2.1	16,068	0.01%
2024/06/18	3.1	714.52	5	712.20	713.00	-1.9	16,064	-0.01%
2024/06/17	3.4	738.45	1	745.00	723.00	2.4	16,231	0.01%
2024/06/14	4	721.50	4.3	722.95	739.00	-0.3	16,351	0.00%
2024/06/13	5.2	706.73	5	712.60	712.00	0.1	16,374	0.00%
2024/06/12	1.1	646.32	11	670.82	688.00	-9.9	16,554	-0.06%
2024/06/11	5	656.00	3	659.00	665.00	2	16,612	0.01%
2024/06/07	9	634.89	4	633.50	620.00	5	16,898	0.03%
2024/06/06	8	662.18	8	662.50	660.00	0	16,971	0.00%
2024/06/05	9.1	696.78	0	0.00	685.00	9.1	16,966	0.05%
2024/06/04	5.1	731.12	1	714.00	721.00	4.1	17,070	0.02%
2024/06/03	2	738.89	2	732.53	736.00	0	17,277	0.00%
2024/05/31	2	770.48	5.1	764.35	769.00	-3.1	17,343	-0.02%
2024/05/30	0.2	797.00	0	801.00	781.00	0.2	16,912	0.00%
2024/05/29	4	800.53	7	813.00	811.00	-3	16,902	-0.02%
2024/05/28	1	763.04	1	779.00	783.00	0	16,938	0.00%
2024/05/27	0	737.00	1	733.07	738.00	-1	16,984	-0.01%
2024/05/24	1	706.00	1	706.98	706.00	0	16,980	0.00%
2024/05/23	1	673.38	9	686.00	708.00	-8	16,910	-0.05%
2024/05/22	1	653.01	2	654.00	660.00	-1	16,711	-0.01%
2024/05/21	2	646.00	3	647.33	650.00	-1	16,800	-0.01%
2024/05/20	2	647.50	1	641.00	638.00	1	16,830	0.01%
2024/05/17	2	656.50	2	656.00	660.00	0	16,839	0.00%
2024/05/16	3	655.03	2.1	666.74	651.00	0.9	16,884	0.01%
2024/05/15	0	657.08	0.2	665.00	644.00	-0.2	16,784	0.00%
2024/05/14	0.1	625.00	0	0.00	645.00	0.1	16,719	0.00%
2024/05/13	0	631.75	0	0.00	626.00	0	16,823	0.00%
2024/05/10	3	644.00	0	0.00	638.00	3	16,855	0.02%
2024/05/09	1.1	668.11	1.1	659.81	654.00	0.1	17,255	0.00%
2024/05/08	2	671.50	2	665.50	663.00	0	17,262	0.00%
2024/05/07	1.1	662.30	1	667.00	674.00	0.1	17,568	0.00%
2024/05/06	4	678.98	1.2	665.69	662.00	2.8	17,471	0.02%
2024/05/03	1	660.00	2.1	655.65	662.00	-1.1	17,273	-0.01%
2024/05/02	9	659.67	9	647.67	656.00	0	17,248	0.00%
2024/04/30	3	653.67	6.2	653.34	654.00	-3.2	17,183	-0.02%
2024/04/29	7.1	635.53	5	633.00	626.00	2.1	17,187	0.01%
2024/04/26	8	661.93	6.1	644.88	642.00	2	17,374	0.01%
2024/04/25	11.1	630.15	5	632.20	620.00	6.1	17,079	0.04%
2024/04/24	0	631.00	11.1	626.63	634.00	-11.1	16,953	-0.07%
2024/04/23	2	580.99	9	579.12	577.00	-7	17,056	-0.04%
2024/04/22	10.2	591.67	9.1	584.75	567.00	1.1	16,992	0.01%
2024/04/19	6.1	629.63	2.1	668.76	630.00	4	16,950	0.02%
2024/04/18	8	671.00	1	677.00	680.00	7	16,936	0.04%
2024/04/17	1.2	629.65	4	631.75	638.00	-2.9	16,835	-0.02%
2024/04/16	7	602.29	7.1	606.13	606.00	-0.1	16,828	0.00%
2024/04/15	2.1	625.70	3	629.33	616.00	-0.9	16,832	-0.01%
2024/04/12	4	616.50	6.5	623.19	628.00	-2.5	16,897	-0.01%
2024/04/11	2	566.50	2	584.50	584.00	0	16,653	0.00%
2024/04/10	1.1	576.30	1	562.00	555.00	0.1	16,608	0.00%
2024/04/09	7	576.43	9.1	579.47	577.00	-2	16,586	-0.01%
2024/04/08	6.1	571.57	3	566.00	570.00	3.1	16,528	0.02%
2024/04/03	5	552.40	4.1	556.53	546.00	0.9	16,589	0.01%
2024/04/02	1.1	539.96	0	545.00	533.00	1.1	16,497	0.01%
2024/04/01	1.1	566.90	2.1	562.00	554.00	-1	16,476	-0.01%
2024/03/29	5.1	546.98	7	549.57	546.00	-1.9	16,382	-0.01%
2024/03/28	2	524.50	2	523.00	542.00	0	16,272	0.00%
2024/03/27	2	537.97	1	534.00	534.00	1	16,176	0.01%
2024/03/26	6.1	567.67	5	552.20	541.00	1.1	16,093	0.01%
2024/03/25	2	586.00	2	589.07	583.00	0	15,929	0.00%
2024/03/22	2	586.50	2	586.50	589.00	0	15,868	0.00%
2024/03/21	6	585.50	5.1	581.90	585.00	0.9	15,767	0.01%
2024/03/20	5.1	572.39	6	567.00	567.00	-1	15,677	-0.01%
2024/03/19	10.1	584.45	9	585.44	569.00	1.1	15,465	0.01%
2024/03/18	6	621.17	5.1	616.64	623.00	0.9	15,226	0.01%
2024/03/15	7	575.86	7	577.71	599.00	0	15,013	0.00%
2024/03/14	5.1	563.74	2	561.00	556.00	3.1	14,674	0.02%
2024/03/13	26.3	626.74	27	631.04	617.00	-0.7	14,414	-0.01%
2024/03/12	5.1	630.68	5	619.20	643.00	0.1	13,964	0.00%
2024/03/11	8	602.88	4.1	602.83	585.00	3.9	13,651	0.03%
2024/03/08	14.1	594.46	15.2	595.62	574.00	-1.1	13,426	-0.01%
2024/03/07	7.1	608.43	1	659.00	599.00	6.1	13,269	0.05%
2024/03/06	2.1	623.60	0	0.00	630.00	2.1	12,946	0.02%
2024/03/05	4	567.26	5	570.80	585.00	-1	12,713	-0.01%
2024/03/04	4	555.76	2	556.51	554.00	2	12,560	0.02%
2024/03/01	5	539.60	5	540.40	539.00	0	12,472	0.00%
2024/02/29	5	520.60	9	528.11	532.00	-4	12,399	-0.03%
2024/02/27	3	508.67	3.3	512.24	508.00	-0.3	12,167	0.00%
2024/02/26	1.1	499.44	1	492.00	500.00	0.1	12,143	0.00%
2024/02/23	7.2	511.73	5	503.50	498.50	2.2	12,107	0.02%
2024/02/22	6	523.43	6.1	523.69	520.00	0	12,045	0.00%
2024/02/21	2	483.12	7	485.14	495.00	-5	12,019	-0.04%
2024/02/20	10	479.34	10	485.90	483.00	0	11,975	0.00%
2024/02/19	6	486.61	1.1	492.17	486.00	5	11,954	0.04%
2024/02/16	2.1	512.93	1	514.00	510.00	1.1	12,023	0.01%
2024/02/15	0	523.00	2	534.00	534.00	-2	12,017	-0.02%
2024/02/05	1.1	493.41	2	485.07	485.50	-1	11,947	-0.01%
2024/02/02	8	475.95	4.1	477.77	478.00	3.9	11,799	0.03%
2024/02/01	13	448.28	14	446.28	457.50	-1	11,601	-0.01%
2024/01/31	4	424.10	5	425.10	425.50	-1	11,272	-0.01%
2024/01/30	0	0.00	3.1	419.86	429.50	-3.1	11,110	-0.03%
2024/01/29	2	384.50	3	388.17	390.50	-1	10,854	-0.01%
2024/01/26	2.1	384.02	4	383.50	386.00	-2	10,868	-0.02%
2024/01/25	5	390.80	5.1	390.02	389.50	-0.1	10,898	0.00%
2024/01/24	1.1	385.11	3.2	387.75	387.50	-2.1	10,774	-0.02%
2024/01/23	6.1	382.00	8.1	384.32	386.50	-2.1	10,805	-0.02%
2024/01/22	8	368.81	9.2	368.26	380.50	-1.2	10,603	-0.01%
2024/01/19	2	343.25	8	344.63	346.00	-6	10,366	-0.06%
2024/01/18	11	340.27	12	344.42	334.50	-1	10,347	-0.01%
2024/01/17	4	347.13	6	349.58	343.50	-2	10,285	-0.02%
2024/01/16	0	0.00	1	342.00	343.00	-1	10,244	-0.01%
2024/01/15	9	339.72	1	339.00	334.00	8	10,224	0.08%
2024/01/12	7	346.07	7.1	348.69	350.00	-0.1	10,164	0.00%
2024/01/11	3	330.83	8.3	332.38	346.50	-5.3	9,909	-0.05%
2024/01/10	3	323.33	17	321.44	329.00	-14	9,844	-0.14%
2024/01/09	13	313.27	14	312.21	315.00	-1	9,708	-0.01%
2024/01/08	13	306.78	1	301.50	301.50	12	9,633	0.12%
2024/01/05	4	321.13	4	320.63	323.50	0	9,475	0.00%
2024/01/04	5	324.90	3.1	321.87	319.00	1.9	9,564	0.02%
2024/01/03	6	329.58	4	331.38	329.00	2	9,628	0.02%
2024/01/02	0	328.00	0	0.00	329.50	0	9,615	0.00%
2023/12/29	4.1	328.47	9	328.39	336.50	-5	9,631	-0.05%
2023/12/28	4	323.50	1	318.03	318.00	3	9,477	0.03%
2023/12/27	0	0.00	6	324.73	324.50	-6	9,478	-0.06%
2023/12/26	0	306.00	0.6	310.00	311.00	-0.6	9,542	-0.01%
2023/12/25	0	0.00	5	309.50	309.50	-5	9,822	-0.05%
2023/12/22	6	307.25	7	303.50	307.00	-1	9,954	-0.01%
2023/12/21	8	299.50	8	297.06	301.50	0	10,189	0.00%
2023/12/20	7	299.50	5	304.50	299.50	2	10,278	0.02%
2023/12/19	5	302.50	5	301.50	302.50	0	10,483	0.00%
2023/12/18	5	299.49	0	0.00	299.50	5	10,603	0.05%
2023/12/15	1.1	299.58	6	309.52	298.00	-4.9	10,803	-0.05%
2023/12/14	5	306.00	17	305.68	306.00	-12	10,986	-0.11%
2023/12/13	5	300.50	5	308.50	300.50	0	11,067	0.00%
2023/12/12	7	307.57	7	310.86	306.50	0	11,063	0.00%
2023/12/11	8	307.44	9	310.56	308.00	-1	11,153	-0.01%
2023/12/08	7	304.50	8	305.44	304.50	-1	11,191	-0.01%
2023/12/07	12	298.08	8	298.75	301.50	4	11,204	0.04%
2023/12/06	17	296.59	9	296.61	296.50	8	11,269	0.07%
2023/12/05	3	282.34	4	285.63	286.00	-1	11,267	-0.01%
2023/12/04	8.1	291.00	6	303.33	290.50	2.1	11,225	0.02%
2023/12/01	2	302.26	0	0.00	302.50	2	11,216	0.02%
2023/11/30	5	308.00	6	303.83	308.00	-1	11,223	-0.01%
2023/11/29	7	301.36	6	303.33	301.00	1	11,179	0.01%
2023/11/28	8	300.63	6	300.75	300.50	2	11,199	0.02%
2023/11/27	7	309.47	6	313.83	298.00	1	11,295	0.01%
2023/11/24	6	322.50	6	322.42	322.50	0	11,225	0.00%
2023/11/22	8	326.25	9	327.44	327.00	-1	11,240	-0.01%
2023/11/21	8	328.94	11	335.81	327.00	-3	11,394	-0.03%
2023/11/20	10	327.85	11	322.45	329.50	-1	11,601	-0.01%
2023/11/17	8	317.94	7	318.57	318.00	1	11,533	0.01%
2023/11/16	6	315.58	9.3	316.10	316.00	-3.3	11,591	-0.03%
2023/11/15	10	321.70	8	333.00	313.50	2	11,587	0.02%
2023/11/14	7	325.50	5	326.80	325.00	2	11,556	0.02%
2023/11/13	3	313.83	12	319.96	318.50	-9	11,586	-0.08%
2023/11/10	11	315.32	2	320.50	314.50	9	11,647	0.08%
2023/11/09	5	316.80	2	318.00	316.50	3	11,745	0.03%
2023/11/08	10	315.90	3	317.67	313.00	7	11,836	0.06%
2023/11/07	8	311.31	3	312.00	311.00	5	11,949	0.04%
2023/11/06	3	303.00	7	306.79	315.00	-4	12,182	-0.03%
2023/11/03	4	298.13	4	300.00	297.00	0	12,505	0.00%
2023/11/02	8	295.50	8	298.25	299.50	0	12,747	0.00%
2023/11/01	0	0.00	1	285.50	285.50	-1	13,055	-0.01%
2023/10/31	4	298.63	2	304.25	283.50	2	13,293	0.02%
2023/10/30	4	301.25	4	304.50	298.50	0	13,521	0.00%
2023/10/27	2	300.75	1	296.50	296.50	1	13,680	0.01%
2023/10/26	3	305.00	3	305.33	301.50	0	13,925	0.00%
2023/10/25	5	317.80	4	314.38	313.00	1	14,064	0.01%
2023/10/24	3	306.50	14	308.57	318.00	-11	14,224	-0.08%
2023/10/23	10	300.50	3	303.33	297.00	7	14,195	0.05%
2023/10/20	2	302.25	9	299.39	308.50	-7	14,432	-0.05%
2023/10/19	9.3	297.86	6	298.17	299.00	3.3	14,621	0.02%
2023/10/18	5.2	304.22	1	305.50	294.00	4.2	14,918	0.03%
2023/10/17	13	322.81	13	330.23	319.50	0	15,011	0.00%
2023/10/16	14.2	329.06	5	330.90	325.50	9.2	15,049	0.06%
2023/10/13	8.1	337.23	6	345.08	337.00	2.1	15,194	0.01%
2023/10/12	14	342.32	9	344.39	342.00	5	15,286	0.03%
2023/10/11	3	348.17	2	342.25	336.50	1	15,413	0.01%
2023/10/06	3	346.83	9	349.17	348.50	-6	15,690	-0.04%
2023/10/05	9	345.67	11	348.55	344.00	-2	15,923	-0.01%
2023/10/04	9	340.44	9	337.67	345.00	0	15,976	0.00%
2023/10/03	10	341.75	10	345.65	340.00	0	15,965	0.00%
2023/10/02	10	343.85	8.1	346.80	342.50	1.9	16,091	0.01%
2023/09/28	0.1	332.00	2.1	335.04	341.00	-2.1	16,017	-0.01%
2023/09/27	1	309.59	0	317.00	321.00	1	15,898	0.01%
2023/09/26	4	312.25	15	309.74	313.50	-11	15,995	-0.07%
2023/09/25	6	297.50	6	298.34	297.00	0	16,091	0.00%
2023/09/22	5	297.50	7.1	281.81	297.50	-2.1	16,369	-0.01%
2023/09/21	9	276.78	8	278.13	280.00	1	16,169	0.01%
2023/09/20	8	280.88	4	284.63	281.00	4	16,119	0.02%
2023/09/19	1	288.50	0.1	278.00	278.00	0.9	16,033	0.01%
2023/09/18	3	308.55	0	0.00	293.50	3	15,942	0.02%
2023/09/15	2	317.50	1.1	319.93	320.00	0.9	15,953	0.01%
2023/09/14	3.1	315.92	2	317.00	318.00	1.1	16,122	0.01%
2023/09/13	0	0.00	1	295.50	304.00	-1	16,333	-0.01%
2023/09/11	4.1	329.40	1	323.00	311.50	3.1	16,910	0.02%
2023/09/08	4	340.13	3	345.00	337.00	1	16,934	0.01%
2023/09/07	5	339.31	4	340.88	342.00	1	17,183	0.01%
2023/09/06	3	342.67	2	344.68	343.50	1	17,207	0.01%
2023/09/05	1	325.00	2	328.75	330.50	-1	17,309	-0.01%
2023/09/04	1	326.50	1	327.50	328.50	0	17,401	0.00%
2023/09/01	4	327.88	4	331.00	329.00	0	17,523	0.00%
2023/08/31	7	327.50	7	329.57	334.50	0	17,651	0.00%
2023/08/30	4	341.12	4	339.38	335.50	0	17,734	0.00%
2023/08/29	0	343.75	0	0.00	335.00	0	17,933	0.00%
2023/08/28	2	346.26	1.1	337.73	338.50	1	18,015	0.01%
2023/08/25	4.1	360.04	6	358.58	354.00	-1.9	18,063	-0.01%
2023/08/24	2.3	377.38	10	380.50	387.00	-7.7	17,950	-0.04%
2023/08/23	0	362.00	1	362.00	356.00	-1	17,909	-0.01%
2023/08/22	3	360.83	6	364.00	350.50	-3	18,218	-0.02%
2023/08/21	3	354.67	1	361.67	353.50	2	18,518	0.01%
2023/08/18	5	357.10	3	358.33	352.00	2	18,472	0.01%
2023/08/17	3	350.00	4	354.25	363.00	-1	18,342	-0.01%
2023/08/16	8	343.38	6	346.00	350.00	2	18,270	0.01%
2023/08/15	5	338.40	5	342.10	343.50	0	18,323	0.00%
2023/08/14	4	318.00	7	318.07	319.00	-3	18,425	-0.02%
2023/08/11	5.1	317.84	10	314.50	321.00	-5	18,409	-0.03%
2023/08/10	2	334.50	16	336.94	314.50	-14	18,368	-0.08%
2023/08/09	5	357.30	5.1	358.40	349.00	-0.1	18,241	0.00%
2023/08/08	9	356.33	8	355.63	358.00	1	17,976	0.01%
2023/08/07	5	347.60	5.1	350.66	349.50	-0.1	17,883	0.00%
2023/08/04	23.1	326.52	2	336.00	338.00	21.1	17,657	0.12%
2023/08/02	3	314.00	4	314.38	315.50	-1	17,537	-0.01%
2023/08/01	2.1	319.02	2.2	322.05	328.00	-0.1	17,424	0.00%
2023/07/31	1.2	357.51	1.3	352.31	322.00	-0.1	17,773	0.00%
2023/07/28	5.2	338.81	10	341.30	352.00	-4.8	17,986	-0.03%
2023/07/27	8	346.00	3	358.66	340.00	5	17,903	0.03%
2023/07/26	5	345.70	6.4	345.85	343.50	-1.4	17,910	-0.01%
2023/07/25	7.1	358.03	8	356.31	340.50	-0.9	17,963	-0.01%
2023/07/24	2	349.25	2	347.25	344.00	0	17,926	0.00%
2023/07/21	1	322.50	4	331.13	339.00	-3	17,679	-0.02%
2023/07/19	4	290.88	3	293.50	291.50	1	17,096	0.01%
2023/07/17	2	285.50	2	287.50	285.00	0	17,009	0.00%
2023/07/14	5	293.00	5.5	291.82	293.50	-0.5	16,859	0.00%
2023/07/13	0	0.00	1	299.00	288.00	-1	16,774	-0.01%
2023/07/12	4	287.88	1	295.00	287.50	3	16,420	0.02%
2023/07/11	3	282.00	3	283.83	283.50	0	16,252	0.00%
2023/07/10	1	273.50	2	274.25	273.00	-1	16,127	-0.01%
2023/07/07	4	278.75	5	272.50	270.00	-1	16,187	-0.01%
2023/07/06	2	274.00	0	279.00	273.50	2	16,032	0.01%
2023/07/05	0.2	286.00	0	0.00	280.50	0.2	15,958	0.00%
2023/07/04	0	292.50	0.2	291.35	292.00	-0.2	15,805	0.00%
2023/07/03	40.2	288.14	39	290.58	293.00	1.2	15,627	0.01%
2023/06/30	3	249.87	5	251.10	271.00	-2	15,257	-0.01%
2023/06/29	1	246.50	1	246.50	246.50	0	14,969	0.00%
2023/06/28	1	241.00	1.5	243.33	241.50	-0.5	15,263	0.00%
2023/06/27	2.7	240.91	0	0.00	235.00	2.7	15,506	0.02%
2023/06/26	0	0.00	3	247.00	250.00	-3	15,806	-0.02%
2023/06/21	6.1	253.64	3	253.00	249.50	3.1	15,760	0.02%
2023/06/20	6	253.83	0	0.00	252.00	6	16,021	0.04%
2023/06/19	31	255.31	36	257.14	254.50	-5	16,419	-0.03%
2023/06/16	12	244.33	9	241.22	247.00	3	16,302	0.02%
2023/06/15	45	234.11	47	236.87	237.00	-2	16,089	-0.01%
2023/06/14	9	219.83	7	221.14	224.00	2	15,750	0.01%
2023/06/13	6	216.75	7.1	219.61	219.50	-1.1	15,654	-0.01%
2023/06/09	0	203.00	1	209.50	209.50	-1	15,293	-0.01%
2023/06/08	1	205.01	0	0.00	200.50	1	15,073	0.01%
2023/06/07	2	208.49	1	209.00	208.00	1	14,973	0.01%
2023/06/06	1	202.50	1	203.50	203.50	0	14,812	0.00%
2023/06/05	3	198.50	3.1	200.49	200.00	-0.1	14,614	0.00%
2023/06/02	11	206.36	11	203.18	202.00	0	14,364	0.00%
2023/05/31	3.1	196.26	2	197.50	197.50	1.1	13,851	0.01%
2023/05/29	3	212.46	1	206.09	206.00	2	13,717	0.01%
2023/05/26	2	204.23	3.1	207.29	208.00	-1.1	13,795	-0.01%
2023/05/25	6.1	196.00	6.2	199.24	197.50	-0.1	13,401	0.00%
2023/05/24	0	0.00	5	183.50	187.00	-5	12,993	-0.04%
2023/05/23	5	182.50	5	183.50	182.50	0	12,930	0.00%
2023/05/22	5	182.50	5	185.00	182.50	0	12,861	0.00%
2023/05/19	7	184.29	2.7	183.40	184.00	4.3	12,758	0.03%
2023/05/18	1	182.01	7	181.86	186.00	-6	12,576	-0.05%
2023/05/17	9	178.11	9	177.39	178.00	0	12,319	0.00%
2023/05/16	5	175.50	5	175.00	175.50	0	12,170	0.00%
2023/05/15	0	0.00	0	175.00	171.00	0	11,977	0.00%
2023/05/12	5	177.50	5.1	174.47	177.50	-0.1	11,896	0.00%
2023/05/11	8	174.81	3	175.50	174.50	5	11,760	0.04%
2023/05/10	0	0.00	1	179.00	178.50	-1	11,609	-0.01%
2023/05/09	1.7	182.74	2	181.00	183.00	-0.3	11,432	0.00%
2023/05/08	0	182.00	1	181.00	181.50	-1	11,312	-0.01%
2023/05/05	18	179.44	17	179.38	181.00	1	11,073	0.01%
2023/05/04	3	170.66	15.1	172.34	175.50	-12	10,617	-0.11%
2023/05/03	11	164.77	0.1	164.00	163.00	10.9	10,134	0.11%
2023/05/02	1	158.50	3.1	161.61	166.00	-2.1	10,026	-0.02%
2023/04/28	2	153.50	1	152.50	157.50	1	9,717	0.01%
2023/04/27	3	150.83	2	152.75	153.50	1	9,459	0.01%
2023/04/21	0	142.00	0	0.00	143.00	0	8,814	0.00%
2023/04/20	0	147.50	1	147.00	147.50	-1	8,651	-0.01%
2023/04/18	7	151.93	6	151.75	152.50	1	8,516	0.01%
2023/04/17	1	153.50	1	157.50	156.00	0	8,347	0.00%
2023/04/14	4	154.25	3	153.83	153.00	1	8,208	0.01%
2023/04/12	1	153.50	1	156.00	154.50	0	7,957	0.00%
2023/04/11	3	149.67	2	150.25	149.50	1	7,732	0.01%
2023/04/10	0	0.00	1	148.00	148.50	-1	7,604	-0.01%
2023/04/07	0	0.00	2	144.50	144.50	-2	7,470	-0.03%
2023/04/06	3	141.50	2	141.75	142.00	1	7,388	0.01%
2023/03/31	1	140.50	3	140.67	141.00	-2	7,282	-0.03%
2023/03/30	4	143.63	4	142.25	142.00	0	7,269	0.00%
2023/03/29	25	144.30	33	143.61	142.50	-8	7,205	-0.11%
2023/03/28	4	141.75	2	141.75	142.00	2	6,912	0.03%
2023/03/27	4	143.13	5	145.50	148.50	-1	6,662	-0.02%
2023/03/24	2	139.50	16	140.69	142.50	-14	6,298	-0.22%
2023/03/23	4	138.13	4	137.88	138.50	0	6,175	0.00%
2023/03/22	18	132.25	13	132.35	136.50	5	5,757	0.09%
2023/03/21	8	124.69	6	122.92	126.50	2	5,149	0.04%
2023/03/20	5	119.80	9	120.83	119.00	-4	4,971	-0.08%
2023/03/15	0	112.00	1	113.50	114.50	-1	5,047	-0.02%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	1	112.50	112.50	-1	5,747	-0.02%
2023/03/09	0	0.00	1	119.00	117.50	-1	5,772	-0.02%
2023/03/08	1	117.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	2	118.00	2	118.50	118.00	0	5,778	0.00%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	9	120.28	7	119.50	118.50	2	5,809	0.03%
2023/03/02	2	118.00	2	118.75	119.00	0	5,902	0.00%
2023/03/01	1	116.50	1	118.00	119.00	0	6,022	0.00%
2023/02/24	6	121.92	2	122.75	120.50	4	6,042	0.07%
2023/02/16	1	117.00	1	118.00	117.50	0	5,924	0.00%
2023/02/14	2	117.00	2.3	115.56	115.50	-0.3	5,955	0.00%
2023/02/13	0	0.00	1	116.00	117.50	-1	5,961	-0.02%
2023/02/10	0.3	115.00	0	0.00	115.50	0.3	5,934	0.00%
2023/02/09	1	117.00	2	116.25	116.00	-1	5,894	-0.02%
2023/02/08	1	114.50	1	115.00	115.00	0	5,839	0.00%
2023/02/07	10	110.00	0	0.00	110.50	10	5,763	0.17%
2023/02/06	1	108.50	2	111.00	111.50	-1	5,778	-0.02%
2023/02/03	1	112.50	3	111.83	112.00	-2	5,698	-0.04%
2023/02/02	1	108.50	1	110.00	112.00	0	5,683	0.00%
2023/01/31	2	107.00	0	0.00	106.00	2	5,633	0.04%
2023/01/06	3	106.83	2	107.50	107.50	1	6,241	0.02%
2023/01/05	1	112.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	0	0.00	1	109.50	110.00	-1	6,950	-0.01%
2022/12/27	1	111.50	1	112.50	112.00	0	7,296	0.00%
2022/12/23	1	111.00	1	111.00	111.00	0	7,421	0.00%
2022/12/22	1	110.50	1	111.00	113.00	0	7,479	0.00%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	1	110.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	1	112.50	0	0.00	112.00	1	7,423	0.01%
2022/12/16	1	116.50	1	115.00	115.00	0	7,354	0.00%
2022/12/15	1	116.50	0	0.00	116.50	1	7,274	0.01%
2022/12/07	2	117.00	1	114.50	112.50	1	7,291	0.01%
2022/12/06	2	125.25	7	126.14	124.00	-5	7,067	-0.07%
2022/12/05	0	0.00	12	120.46	127.00	-12	6,830	-0.18%
2022/12/02	0	0.00	2	116.00	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	1	115.50	114.50	-1	6,418	-0.02%
2022/11/30	15	113.50	0	0.00	113.00	15	6,380	0.24%
2022/11/25	2	110.75	1	110.50	109.00	1	6,329	0.02%
2022/11/24	2	110.00	0	0.00	111.00	2	6,331	0.03%
2022/11/23	0	0.00	2	109.50	110.00	-2	6,288	-0.03%
2022/11/22	2	107.50	3	107.17	106.00	-1	6,203	-0.02%
2022/11/18	2	103.00	1	102.50	102.00	1	6,164	0.02%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/15	1	100.50	1	101.50	102.00	0	6,109	0.00%
2022/11/14	3	106.17	1	105.00	104.50	2	6,180	0.03%
2022/11/03	0	0.00	2	102.00	106.50	-2	6,505	-0.03%
2022/11/02	2	102.50	0	0.00	104.00	2	6,677	0.03%
2022/10/31	0	0.00	1	102.00	102.00	-1	7,005	-0.01%
2022/10/28	2	101.50	1	102.50	101.00	1	7,098	0.01%
2022/10/27	0	0.00	1	100.50	99.90	-1	7,025	-0.01%
2022/10/21	2	95.75	2	96.50	95.40	0	7,232	0.00%
2022/10/20	1	98.00	0.1	98.60	98.80	0.9	7,298	0.01%
2022/10/19	1.1	102.77	0	0.00	100.50	1.1	7,443	0.01%
2022/10/18	2	104.25	3	101.67	101.50	-1	7,728	-0.01%
2022/10/17	1	99.70	1	100.50	101.50	0	7,676	0.00%
2022/10/14	0	0.00	0	107.50	105.00	0	7,668	0.00%
2022/10/13	1	108.00	4	104.13	103.50	-3	7,679	-0.04%
2022/10/12	106	104.61	103	104.40	107.00	3	7,677	0.04%	大買/大賣/
2022/10/07	4	112.38	3	112.50	110.50	1	7,651	0.01%
2022/10/06	14	116.68	10	113.85	116.00	4	7,630	0.05%
2022/10/05	21	117.21	22	119.73	119.50	-1	7,570	-0.01%
2022/10/04	1	111.50	7	110.79	114.00	-6	7,428	-0.08%
2022/10/03	6	109.17	3	109.83	108.00	3	7,618	0.04%
2022/09/30	3	109.00	4	111.13	111.50	-1	7,715	-0.01%
2022/09/29	4	110.50	2	110.25	108.00	2	7,874	0.03%
2022/09/28	2	110.75	1	109.00	109.00	1	7,978	0.01%
2022/09/27	101	114.00	104	114.50	116.00	-3	7,948	-0.04%	大買/大賣/
2022/09/26	2	113.00	2	110.75	111.00	0	8,022	0.00%
2022/09/23	7	116.36	7	116.29	115.50	0	8,156	0.00%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	3	116.50	0	0.00	116.00	3	8,174	0.04%
2022/09/20	4	116.25	11	114.91	117.00	-7	8,159	-0.09%
2022/09/19	2	114.50	0	0.00	113.50	2	8,142	0.02%
2022/09/16	0	0.00	2	113.50	113.50	-2	8,157	-0.02%
2022/09/15	1	113.50	2	113.50	113.50	-1	8,205	-0.01%
2022/09/13	2	113.25	3	112.83	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	1	111.00	112.00	-1	8,485	-0.01%
2022/09/08	0	0.00	1	108.00	107.50	-1	8,486	-0.01%
2022/09/07	2	106.25	0	0.00	105.50	2	8,494	0.02%
2022/09/05	2	103.75	1	103.50	103.50	1	8,586	0.01%
2022/09/02	0	0.00	1	105.50	105.50	-1	8,634	-0.01%
2022/09/01	1	106.00	1	105.50	105.50	0	8,692	0.00%
2022/08/30	2	107.50	1	108.50	107.50	1	8,780	0.01%
2022/08/19	2	119.25	6	120.75	117.00	-4	9,415	-0.04%
2022/08/18	0	0.00	1	119.00	119.50	-1	9,735	-0.01%
2022/08/16	2	118.00	2	122.00	119.00	0	10,639	0.00%
2022/08/15	0	0.00	3	119.83	119.50	-3	10,651	-0.03%
2022/08/12	1	116.50	0	0.00	117.50	1	10,695	0.01%
2022/08/11	0	0.00	1	113.00	114.50	-1	10,707	-0.01%
2022/08/10	7	116.14	0	0.00	112.50	7	10,693	0.07%
2022/08/09	1	120.50	11	119.91	119.00	-10	10,339	-0.10%
2022/08/08	1	117.50	3	116.83	118.00	-2	10,169	-0.02%
2022/08/05	2	112.00	2	112.00	112.50	0	10,008	0.00%
2022/08/04	5	113.60	4	111.75	113.00	1	9,857	0.01%
2022/08/03	4	114.00	5	114.60	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	2	113.50	115.00	-2	9,884	-0.02%
2022/08/01	6	117.25	9	116.22	115.50	-3	9,904	-0.03%
2022/07/29	4	117.50	4	118.50	118.00	0	9,828	0.00%
2022/07/28	9	116.61	5	116.40	117.00	4	9,825	0.04%
2022/07/27	3	114.33	3	115.17	116.00	0	9,627	0.00%
2022/07/26	7	113.21	7.2	113.57	114.00	-0.2	9,545	0.00%
2022/07/25	1	105.50	1	107.00	112.50	0	9,366	0.00%
2022/07/22	1	104.00	3	105.83	104.50	-2	9,081	-0.02%
2022/07/21	151	103.96	149	104.78	105.50	2	9,142	0.02%	大買/大賣/
2022/07/20	0	0.00	1	107.00	105.00	-1	9,118	-0.01%
2022/07/19	1	105.00	2	105.25	105.00	-1	9,191	-0.01%
2022/07/18	4	103.63	13	102.77	104.00	-9	9,222	-0.10%
2022/07/15	13	100.92	12	101.50	101.00	1	9,329	0.01%
2022/07/14	14	100.41	14	98.14	101.00	0	9,371	0.00%
2022/07/13	12	96.90	2	98.30	96.80	10	9,530	0.10%
2022/07/11	1	98.80	1	99.40	98.40	0	9,361	0.00%
2022/07/06	0	0.00	1	84.60	82.60	-1	8,964	-0.01%
2022/07/05	0	0.00	6	87.40	87.20	-6	9,052	-0.07%
2022/07/04	6	85.30	1	86.20	85.30	5	9,143	0.05%
2022/07/01	0	91.90	0	0.00	86.90	0	9,169	0.00%
2022/06/30	0	93.40	0	0.00	93.10	0	9,079	0.00%
2022/06/28	2	100.05	2	100.50	98.60	0	9,461	0.00%
2022/06/23	0	94.10	0	0.00	93.90	0	10,989	0.00%
2022/06/21	0	0.00	10	100.00	98.10	-10	11,436	-0.09%
2022/06/20	10	98.00	8	98.59	98.00	2	11,817	0.02%
2022/06/17	0.1	103.50	10	104.50	103.00	-10	12,397	-0.08%
2022/06/16	14	105.07	2	107.50	103.50	12	12,956	0.09%
2022/06/15	2	107.00	0	0.00	106.00	2	13,337	0.01%
2022/06/14	6	107.50	0	0.00	108.00	6	13,563	0.04%
2022/06/13	0	0.00	13	104.15	106.00	-13	13,810	-0.09%
2022/06/10	12	104.92	13	104.00	105.00	-1	14,157	-0.01%
2022/06/09	11	104.95	12	107.17	105.00	-1	14,408	-0.01%
2022/06/08	11	107.50	1	107.50	107.50	10	14,810	0.07%
2022/06/07	3	106.67	14	106.14	108.00	-11	15,523	-0.07%
2022/06/06	12	110.88	10	112.00	111.00	2	15,767	0.01%
2022/06/02	10	112.00	12	113.08	112.00	-2	16,055	-0.01%
2022/06/01	12	112.42	21	113.55	112.50	-9	16,225	-0.06%
2022/05/31	10	113.00	10	115.00	113.00	0	16,439	0.00%
2022/05/30	13	114.46	33	114.56	114.50	-20	16,554	-0.12%
2022/05/27	17	114.29	24.1	113.62	113.50	-7.1	16,680	-0.04%
2022/05/26	7	117.93	11	119.23	117.00	-4	16,551	-0.02%
2022/05/25	4	117.13	25	114.40	118.00	-21	16,330	-0.13%
2022/05/24	47	112.06	14	112.86	109.00	33	16,110	0.20%
2022/05/20	5	109.70	5	109.50	109.50	0	16,605	0.00%
2022/05/19	21	109.31	22	110.16	111.00	-1	16,725	-0.01%
2022/05/18	1.1	108.09	1	109.00	109.00	0.1	17,036	0.00%
2022/05/12	2	102.50	13	103.38	102.00	-11	17,747	-0.06%
2022/05/11	21	104.69	20	104.75	103.50	1	18,072	0.01%
2022/05/10	10	105.50	12	101.83	105.50	-2	18,149	-0.01%
2022/05/09	12	101.08	5	101.00	101.00	7	18,376	0.04%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	11	108.45	12	108.00	108.00	-1	18,938	-0.01%
2022/05/04	10	105.00	0	0.00	105.00	10	19,012	0.05%
2022/04/29	0	0.00	1	105.50	104.50	-1	19,729	-0.01%
2022/04/28	4	102.88	3	103.83	103.50	1	20,507	0.00%
2022/04/27	3	102.83	11	103.64	104.00	-8	21,072	-0.04%
2022/04/26	10	103.00	0	0.00	103.00	10	21,428	0.05%
2022/04/25	0	0.00	20	104.98	105.00	-20	21,669	-0.09%
2022/04/22	3	108.83	1	111.00	107.00	2	21,647	0.01%
2022/04/21	12	113.00	15.5	111.00	113.50	-3.5	21,616	-0.02%
2022/04/20	10	107.50	10	108.50	107.50	0	21,379	0.00%
2022/04/19	15	106.80	12	105.58	106.00	3	21,257	0.01%
2022/04/18	10	103.50	0	0.00	103.50	10	20,999	0.05%
2022/04/15	0	0.00	11	107.23	104.50	-11	20,972	-0.05%
2022/04/14	13	107.54	23	107.20	108.00	-10	20,931	-0.05%
2022/04/13	21	105.45	20	105.50	105.50	1	20,946	0.00%
2022/04/12	21	105.52	20	109.50	105.50	1	20,977	0.00%
2022/04/11	0.2	106.50	3	109.17	106.50	-2.8	20,947	-0.01%
2022/04/08	26	112.21	24	113.19	112.00	2	20,789	0.01%
2022/04/07	38	111.59	26	113.67	111.00	12	20,651	0.06%
2022/04/06	17.3	112.67	6	113.08	113.00	11.3	20,526	0.06%
2022/04/01	26	114.60	24	114.08	114.50	2	20,440	0.01%
2022/03/31	32	117.05	25	118.06	116.50	7	20,269	0.03%
2022/03/30	108	119.13	116	118.63	117.00	-8	19,995	-0.04%	大買/大賣/
2022/03/29	39	118.01	30	120.07	116.50	9	19,004	0.05%
2022/03/28	25	118.66	24	117.94	119.00	1	18,706	0.01%
2022/03/25	25	116.46	28	112.66	117.00	-3	18,350	-0.02%
2022/03/24	25	111.74	4	113.63	111.50	21	17,934	0.12%
2022/03/23	15	116.53	5	115.30	115.00	10	17,788	0.06%
2022/03/22	17	116.62	8	116.31	118.00	9	17,269	0.05%
2022/03/21	4	109.38	3	111.83	112.50	1	16,587	0.01%
2022/03/18	4	110.25	29	107.38	110.00	-25	15,987	-0.16%
2022/03/17	21	106.52	20	106.50	106.50	1	15,551	0.01%
2022/03/16	26	106.12	3	106.67	106.00	23	15,400	0.15%
2022/03/15	0	0.00	1	115.00	106.00	-1	15,788	-0.01%
2022/03/14	9	119.72	7	119.21	117.00	2	15,461	0.01%
2022/03/11	86	119.46	95	120.39	122.50	-9	15,218	-0.06%
2022/03/10	27	120.35	17	120.32	119.50	10	14,819	0.07%
2022/03/09	5	111.10	6	113.42	116.00	-1	14,134	-0.01%
2022/03/08	3	108.67	5	109.80	105.50	-2	13,742	-0.01%
2022/03/07	4	109.13	8	107.19	105.50	-4	13,508	-0.03%
2022/03/04	6	114.92	6	115.33	113.00	0	13,440	0.00%
2022/03/03	3	113.00	3	110.67	112.00	0	13,288	0.00%
2022/03/02	0	0.00	8.1	109.54	108.50	-8.1	13,178	-0.06%
2022/03/01	0	0.00	1	112.50	111.00	-1	13,077	-0.01%
2022/02/25	3	113.33	1	114.00	110.00	2	13,177	0.02%
2022/02/24	19	113.21	13	112.23	113.00	6	13,279	0.05%
2022/02/23	50	114.48	45	114.09	114.50	5	13,465	0.04%
2022/02/22	57	109.69	57	109.97	110.00	0	13,330	0.00%
2022/02/21	2	108.75	1	110.00	110.00	1	13,121	0.01%
2022/02/18	7	111.07	7	111.57	114.00	0	12,934	0.00%
2022/02/17	12	110.63	18	110.61	112.50	-6	12,625	-0.05%
2022/02/16	8	103.94	8	103.19	103.00	0	12,365	0.00%
2022/02/15	10	103.95	9	105.33	103.00	1	12,811	0.01%
2022/02/14	8	104.75	8	106.00	105.50	0	13,044	0.00%
2022/02/11	20	105.80	22	106.82	106.00	-2	13,289	-0.02%
2022/02/10	6	104.25	10	103.45	104.00	-4	13,683	-0.03%
2022/02/09	11	103.18	10	104.00	106.00	1	13,551	0.01%
2022/02/08	12	97.99	14	99.61	101.50	-2	13,291	-0.02%
2022/02/07	21	94.12	10	93.57	95.40	11	12,990	0.08%
2022/01/26	14	92.33	16	92.04	92.80	-2	12,748	-0.02%
2022/01/25	57	94.80	62	95.37	92.30	-5	12,853	-0.04%
2022/01/24	29	97.80	22	96.46	95.00	7	12,721	0.06%
2022/01/21	9	99.29	17	99.94	99.20	-8	12,384	-0.06%
2022/01/20	15.1	96.51	19	96.54	98.00	-3.9	11,863	-0.03%
2022/01/19	9	95.01	19	95.09	95.70	-10	11,540	-0.09%
2022/01/18	10	91.06	4	91.90	91.20	6	11,474	0.05%
2022/01/17	2	87.50	7	88.83	89.20	-5	11,991	-0.04%
2022/01/13	7	86.27	0	0.00	86.10	7	13,178	0.05%
2022/01/12	0	0.00	1	86.00	87.00	-1	13,220	-0.01%
2022/01/11	2	88.20	0	0.00	86.90	2	13,280	0.02%
2022/01/05	0	0.00	1	89.80	90.20	-1	13,306	-0.01%
2022/01/03	1	89.90	5	90.00	89.00	-4	13,260	-0.03%
2021/12/30	0	0.00	1	87.80	88.20	-1	13,268	-0.01%
2021/12/21	1	85.40	1	86.10	86.00	0	14,801	0.00%
2021/12/20	0	0.00	0.5	85.40	85.10	-0.5	15,089	0.00%
2021/12/16	0	0.00	2	88.10	89.20	-2	16,278	-0.01%
2021/12/15	0	0.00	7	87.10	86.70	-7	16,645	-0.04%
2021/12/14	0	0.00	2	88.00	87.00	-2	16,959	-0.01%
2021/12/13	0	0.00	4	88.70	89.10	-4	17,018	-0.02%
2021/12/10	1	88.40	0	0.00	87.80	1	16,987	0.01%
2021/12/09	25.5	90.90	23	91.15	88.70	2.5	16,870	0.01%
2021/12/07	2	87.70	0	0.00	87.60	2	16,191	0.01%
2021/12/06	11	89.38	0	0.00	89.20	11	16,177	0.07%
2021/12/03	5	87.90	5	88.40	87.70	0	16,217	0.00%
2021/12/02	2	87.35	0	0.00	86.00	2	16,447	0.01%
2021/12/01	5	88.80	7.3	89.04	88.50	-2.3	16,551	-0.01%
2021/11/30	0	0.00	1	87.80	88.40	-1	16,673	-0.01%
2021/11/29	1	86.50	0	0.00	86.50	1	16,724	0.01%
2021/11/25	0	0.00	1	85.80	85.80	-1	16,717	-0.01%
2021/11/24	6	88.75	4	87.83	87.30	2	16,584	0.01%
2021/11/23	0	0.00	4	89.90	89.50	-4	16,358	-0.02%
2021/11/22	6	89.12	7	89.14	88.40	-1	15,994	-0.01%
2021/11/19	25	87.27	13	87.81	87.60	12	15,509	0.08%
2021/11/18	2	84.05	1	84.40	83.50	1	15,085	0.01%
2021/11/17	0	0.00	1	81.40	82.50	-1	14,939	-0.01%
2021/11/16	1	81.60	4	81.30	82.00	-3	14,907	-0.02%
2021/11/12	14	85.19	9	81.79	81.50	5	14,743	0.03%
2021/11/11	12	88.81	13	89.45	89.40	-1	14,245	-0.01%
2021/11/10	14	87.03	9	88.41	88.40	5	14,017	0.04%
2021/11/09	9	84.69	14	84.79	87.50	-5	13,647	-0.04%
2021/11/05	0	0.00	5	79.80	80.90	-5	13,030	-0.04%
2021/11/02	17	81.71	28	82.02	80.20	-11	13,624	-0.08%
2021/11/01	1	83.40	5	82.20	82.20	-4	13,410	-0.03%
2021/10/29	6	81.33	29	81.98	82.90	-23	13,341	-0.17%
2021/10/28	34	82.29	20	83.24	81.00	14	13,297	0.11%
2021/10/27	17	81.02	13	81.61	82.10	4	13,022	0.03%
2021/10/26	53	81.45	54	81.80	82.10	-1	12,753	-0.01%
2021/10/25	51	84.01	45.1	83.80	84.30	5.9	12,388	0.05%
2021/10/22	30.1	79.80	36.1	82.53	85.00	-6	11,636	-0.05%
2021/10/21	14	77.56	7	77.39	77.30	7	10,514	0.07%
2021/10/20	14	75.24	10	75.45	75.50	4	10,320	0.04%
2021/10/19	9	75.33	0	0.00	75.60	9	10,344	0.09%
2021/10/18	0	0.00	1	73.10	73.10	-1	10,344	-0.01%
2021/10/15	1	72.90	1	72.80	72.90	0	10,439	0.00%
2021/10/08	1	75.90	0	0.00	75.90	1	10,816	0.01%
2021/10/06	4	75.80	0	0.00	73.80	4	11,078	0.04%
2021/10/04	0	0.00	6	74.20	73.60	-6	11,267	-0.05%
2021/10/01	9	76.24	7	75.10	73.60	2	11,609	0.02%
2021/09/30	11	78.85	6	79.05	79.20	5	11,868	0.04%
2021/09/29	1	79.60	1	79.00	79.00	0	11,895	0.00%
2021/09/28	10	81.69	3	80.10	79.80	7	11,976	0.06%
2021/09/27	17	84.56	16	84.50	84.30	1	11,730	0.01%
2021/09/24	30	83.97	37	83.82	83.70	-7	11,591	-0.06%
2021/09/23	32	80.10	63	82.07	83.30	-31	11,156	-0.28%
2021/09/22	25	79.04	43	79.43	79.80	-18	10,860	-0.17%
2021/09/17	19	76.92	14.2	78.33	78.80	4.8	10,794	0.04%
2021/09/16	1	76.30	0	0.00	76.30	1	10,785	0.01%
2021/09/15	0	0.00	7	74.90	73.90	-7	11,133	-0.06%
2021/09/13	0	0.00	2	75.40	74.30	-2	12,616	-0.02%
2021/09/10	0	0.00	5	76.60	75.30	-5	13,771	-0.04%
2021/09/09	1	74.50	7	75.57	75.10	-6	14,436	-0.04%
2021/09/08	4	74.35	10	74.54	73.50	-6	14,454	-0.04%
2021/09/07	31	77.06	7	76.59	76.60	24	14,388	0.17%
2021/09/06	1	76.60	1	76.80	76.40	0	14,153	0.00%
2021/09/03	23	75.99	3	75.70	75.30	20	14,045	0.14%
2021/09/02	20	73.96	0	0.00	74.90	20	14,085	0.14%
2021/09/01	1	72.90	1	73.30	73.10	0	14,587	0.00%
2021/08/31	3	69.70	0	0.00	69.50	3	15,460	0.02%
2021/08/30	1	68.80	1	69.60	69.70	0	15,755	0.00%
2021/08/27	2	68.80	0	0.00	69.00	2	15,842	0.01%
2021/08/26	3	69.90	3	70.00	69.80	0	15,894	0.00%
2021/08/20	4	70.30	0	0.00	70.90	4	16,409	0.02%
2021/08/19	1	71.10	0	0.00	69.80	1	16,604	0.01%
2021/08/18	10	69.00	0	0.00	70.70	10	16,603	0.06%
2021/08/17	0	0.00	1	67.80	67.80	-1	16,693	-0.01%
2021/08/10	2	76.56	2	72.30	73.00	0	16,637	0.00%
2021/08/09	1	76.20	0	0.00	76.80	1	16,444	0.01%
2021/08/05	0	0.00	2	76.40	76.80	-2	16,215	-0.01%
2021/08/04	34	78.19	33.6	78.31	77.80	0.4	16,376	0.00%
2021/08/03	18	76.80	18	77.70	77.70	0	16,493	0.00%
2021/07/30	0	0.00	2	74.30	75.20	-2	16,684	-0.01%
2021/07/28	0	73.00	0	0.00	74.80	0	17,040	0.00%
2021/07/23	0	74.70	0	0.00	74.80	0	17,292	0.00%
2021/07/21	0	0.00	1	75.50	74.60	-1	17,580	-0.01%
2021/07/20	0	0.00	2	75.65	75.30	-2	17,663	-0.01%
2021/07/19	0	77.60	0	0.00	77.70	0	17,492	0.00%
2021/07/15	0	0.00	4	79.00	79.10	-4	17,289	-0.02%
2021/07/14	2	80.30	2	79.95	80.50	0	17,237	0.00%
2021/07/13	1	80.60	51	81.35	79.80	-50	17,153	-0.29%
2021/07/12	52	80.09	2	78.85	79.00	50	16,887	0.30%
2021/07/09	2.1	80.47	4	81.38	80.40	-1.9	16,634	-0.01%
2021/07/08	10	82.82	13	83.85	82.70	-3	16,545	-0.02%
2021/07/07	9	82.07	1	81.50	82.10	8	16,131	0.05%
2021/07/06	4	78.73	1	78.00	77.60	3	15,659	0.02%
2021/07/02	4	78.90	0	0.00	78.70	4	15,915	0.03%
2021/07/01	2	80.90	6	80.48	79.50	-4	15,787	-0.03%
2021/06/29	0	0.00	12	82.03	81.00	-12	15,594	-0.08%
2021/06/28	9	80.30	26	80.67	81.10	-17	15,419	-0.11%
2021/06/25	21.6	79.89	11	81.53	80.70	10.6	15,092	0.07%
2021/06/24	12	83.63	1	84.50	82.30	11	14,843	0.07%
2021/06/23	3	82.87	2	82.45	82.00	1	14,480	0.01%
2021/06/22	16	85.48	18	83.86	82.00	-2	14,077	-0.01%
2021/06/21	28	77.56	55.4	78.07	82.00	-27.4	13,136	-0.21%
2021/06/18	8	73.56	41	73.15	77.20	-33	12,122	-0.27%
2021/06/11	0	0.00	2	70.55	70.30	-2	11,191	-0.02%
2021/06/10	25	71.20	51	71.03	71.60	-26	11,122	-0.23%
2021/06/09	57	72.82	171	71.22	71.10	-114	10,849	-1.05%	大賣/鉅額交易
2021/06/08	25	74.83	132	74.84	75.20	-107	10,195	-1.05%	大賣/鉅額交易
2021/06/07	14	72.30	69	73.65	72.00	-55	9,144	-0.60%
2021/06/04	30	71.00	0	0.00	70.30	30	8,890	0.34%
2021/06/03	21	71.94	6	72.52	72.70	15	8,864	0.17%
2021/06/02	1	72.00	6	72.20	71.60	-5	8,812	-0.06%
2021/06/01	57	73.21	5	72.80	72.40	52	8,693	0.60%
2021/05/31	55	73.02	85	73.52	73.40	-30	8,592	-0.35%
2021/05/28	50	71.72	8	71.93	71.60	42	8,360	0.50%
2021/05/27	10	71.50	10	70.25	70.30	0	8,232	0.00%
2021/05/26	16	68.40	0	0.00	68.60	16	8,139	0.20%
2021/05/25	0	0.00	10	67.88	68.00	-10	8,104	-0.12%
2021/05/24	12	65.31	0	0.00	66.70	12	7,970	0.15%
2021/05/19	6	61.20	0	0.00	62.20	6	7,825	0.08%
2021/05/17	0	0.00	2	55.80	57.00	-2	7,724	-0.03%
2021/05/14	0	0.00	12	61.10	60.30	-12	7,623	-0.16%
2021/05/13	8	58.23	0	0.00	58.30	8	7,523	0.11%
2021/05/12	25	61.52	20	57.50	57.60	5	7,390	0.07%
2021/05/11	70	65.99	61	63.85	63.80	9	7,200	0.13%
2021/05/10	0	0.00	5	69.60	69.20	-5	7,016	-0.07%
2021/05/07	12	71.11	4	70.08	69.90	8	6,945	0.12%
2021/05/06	22	70.25	0	0.00	69.30	22	6,817	0.32%
2021/05/05	0	0.00	35	68.69	69.20	-35	6,649	-0.53%
2021/05/04	15.1	65.28	2	65.10	67.60	13.1	6,458	0.20%
2021/04/28	12	71.08	1	71.50	71.70	11	6,246	0.18%
2021/04/27	0	0.00	10	70.90	70.50	-10	6,318	-0.16%
2021/04/26	1	69.80	1	69.90	69.60	0	6,166	0.00%
2021/04/23	0.2	66.70	8	66.08	66.60	-7.8	6,249	-0.12%
2021/04/22	0	67.80	3	67.87	66.60	-3	6,534	-0.05%
2021/04/21	1	69.60	0	0.00	69.10	1	7,234	0.01%
2021/04/20	0	0.00	3	69.77	69.90	-3	7,608	-0.04%
2021/04/19	0.1	69.00	17	68.65	69.20	-17	7,852	-0.22%
2021/04/14	0	0.00	35	67.94	67.80	-35	8,175	-0.43%
2021/04/12	8	69.30	0	0.00	68.70	8	8,233	0.10%
2021/04/09	3	70.23	1	70.00	69.50	2	8,411	0.02%
2021/04/08	6	71.65	2	72.55	72.40	4	8,130	0.05%
2021/04/01	1	67.20	1	67.40	67.40	0	7,628	0.00%
2021/03/29	7	67.03	1	67.10	66.50	6	7,363	0.08%
2021/03/23	4	67.35	5	67.50	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	2	64.80	65.50	-2	7,134	-0.03%
2021/03/16	0	0.00	0.3	64.00	63.80	-0.3	7,470	0.00%
2021/03/15	2	63.35	0	0.00	63.60	2	7,609	0.03%
2021/03/12	0	0.00	0.4	63.90	64.20	-0.4	7,722	0.00%
2021/03/11	2	62.85	1	62.00	63.00	1	7,805	0.01%
2021/03/09	4	61.95	4	61.70	61.40	0	7,927	0.00%
2021/03/08	2	63.55	1	63.40	63.20	1	8,023	0.01%
2021/03/05	5	63.70	0	0.00	63.70	5	8,172	0.06%
2021/03/04	5	64.46	0	0.00	64.50	5	8,237	0.06%
2021/03/03	1	64.80	3	65.80	65.50	-2	8,315	-0.02%
2021/03/02	5	66.06	0	0.00	65.60	5	8,419	0.06%
2021/02/26	7	67.46	3	66.47	66.40	4	8,549	0.05%
2021/02/25	2	66.65	1	68.10	66.90	1	8,558	0.01%
2021/02/24	6	67.57	0	0.00	66.80	6	8,717	0.07%
2021/02/19	1	67.90	0	0.00	68.30	1	9,872	0.01%
2021/02/18	3	67.30	20	67.30	67.60	-17	10,254	-0.17%
2021/02/17	2	67.10	3	66.07	66.90	-1	10,855	-0.01%
2021/02/05	1	64.20	5	64.50	64.40	-4	11,866	-0.03%
2021/02/04	6	64.57	0	0.00	64.30	6	12,974	0.05%
2021/02/03	2	65.55	0	0.00	65.40	2	13,374	0.01%
2021/02/02	7	65.39	0	0.00	65.90	7	13,777	0.05%
2021/02/01	9	64.97	0	0.00	65.20	9	14,253	0.06%
2021/01/29	3	65.90	0	0.00	65.90	3	14,457	0.02%
2021/01/28	3	66.97	1	66.00	66.10	2	14,525	0.01%
2021/01/22	2	69.95	0	0.00	70.20	2	14,602	0.01%
2021/01/21	0	0.00	12	70.17	69.30	-12	14,671	-0.08%
2021/01/20	0	0.00	16	70.20	68.20	-16	14,673	-0.11%
2021/01/19	2	73.00	1	74.40	72.90	1	14,604	0.01%
2021/01/18	1	74.00	0	0.00	73.50	1	14,768	0.01%
2021/01/15	36	74.32	6	75.12	74.70	30	14,622	0.21%
2021/01/14	78.8	74.58	65	75.10	75.50	13.8	14,387	0.10%
2021/01/13	11.5	70.82	9	71.18	71.00	2.5	13,677	0.02%
2021/01/12	2	68.70	2	68.75	68.10	0	13,374	0.00%
2021/01/11	0	0.00	2	67.00	67.00	-2	13,214	-0.02%
2021/01/08	0	0.00	2	67.35	67.90	-2	13,389	-0.01%
2021/01/07	50	65.00	51	65.40	65.40	-1	13,648	-0.01%
2021/01/06	78	65.74	89	64.61	64.30	-11	14,153	-0.08%
2021/01/05	33	65.60	30	65.70	65.70	3	14,123	0.02%
2021/01/04	46	64.41	8	65.20	67.50	38	14,245	0.27%
2020/12/30	1	66.40	0	0.00	66.50	1	14,273	0.01%
2020/12/25	2	68.00	0	0.00	67.60	2	14,938	0.01%
2020/12/18	5	67.38	4	68.00	67.40	1	17,535	0.01%
2020/12/17	30	67.10	0	0.00	68.10	30	17,866	0.17%
2020/12/16	2	67.90	0	67.53	67.10	2	18,054	0.01%
2020/12/15	0	0.00	5	67.60	67.10	-5	18,176	-0.03%
2020/12/11	50	69.38	0	0.00	69.00	50	18,674	0.27%
2020/12/10	6	68.95	0	0.00	69.00	6	18,797	0.03%
2020/12/09	7	71.79	2	71.30	71.40	5	18,740	0.03%
2020/12/08	30	70.50	1	71.70	72.70	29	18,731	0.15%
2020/12/07	110	71.06	0	0.00	70.70	110	18,804	0.58%	大買/鉅額交易
2020/12/04	1	70.90	0	0.00	71.00	1	18,833	0.01%
2020/12/02	1	72.20	0	0.00	72.20	1	19,184	0.01%
2020/12/01	1	72.10	0	0.00	72.50	1	19,539	0.01%
2020/11/30	1	74.10	0	0.00	73.90	1	19,890	0.01%
2020/11/27	1	75.20	22	73.91	75.00	-21	20,117	-0.10%
2020/11/26	1	75.00	0	0.00	74.80	1	20,501	0.00%
2020/11/24	5	76.32	1	76.60	76.50	4	21,732	0.02%
2020/11/20	19	77.74	19	77.67	76.50	0	22,460	0.00%
2020/11/19	13	76.95	10	76.69	77.00	3	22,771	0.01%
2020/11/18	1	76.40	33	75.52	75.60	-32	23,466	-0.14%
2020/11/17	23	73.95	4	74.65	73.90	19	24,136	0.08%
2020/11/16	18	77.08	32	77.19	77.30	-14	25,310	-0.06%
2020/11/13	37	76.27	23	76.23	74.90	14	25,493	0.05%
2020/11/12	20	73.26	152	74.74	77.00	-132	24,786	-0.53%	大賣/鉅額交易
2020/11/11	30	70.80	30	70.00	70.00	0	24,383	0.00%
2020/11/10	11	71.68	2	74.10	71.80	9	25,039	0.04%
2020/11/09	7	72.26	12	71.99	71.70	-5	25,864	-0.02%
2020/11/06	4	69.53	3	69.30	68.00	1	26,161	0.00%
2020/11/03	20	67.10	0	0.00	67.30	20	26,893	0.07%
2020/11/02	2	66.50	1	66.00	66.10	1	26,996	0.00%
2020/10/30	1	67.30	1	66.70	67.30	0	27,133	0.00%
2020/10/28	2	68.35	0	0.00	68.10	2	27,176	0.01%
2020/10/27	0	0.00	1	70.40	70.10	-1	27,215	0.00%
2020/10/26	91	71.84	0	0.00	70.70	91	27,195	0.33%
2020/10/23	1	69.10	0	0.00	69.60	1	27,086	0.00%
2020/10/22	5	68.30	4	67.45	68.00	1	27,254	0.00%
2020/10/21	1	68.60	3	68.60	68.60	-2	27,374	-0.01%
2020/10/20	0	0.00	70	69.90	69.20	-70	27,694	-0.25%
2020/10/19	2	70.20	93	68.78	70.40	-91	28,158	-0.32%
2020/10/16	3	68.80	3	68.67	68.10	0	28,794	0.00%
2020/10/15	116	72.80	102	70.02	70.00	14	29,137	0.05%	大買/大賣/
2020/10/14	44	71.07	43	73.32	74.50	1	28,840	0.00%
2020/10/13	21	69.09	23	69.81	69.90	-2	28,733	-0.01%
2020/10/12	65	68.79	75	69.76	69.80	-10	29,228	-0.03%
2020/10/08	96	69.12	63	68.02	68.00	33	29,995	0.11%
2020/10/07	3	68.03	3	68.93	69.20	0	30,206	0.00%
2020/10/06	134	68.87	72	68.54	68.40	62	30,579	0.20%	大買/
2020/10/05	17	67.52	105	66.98	68.00	-88	31,163	-0.28%	大賣/
2020/09/30	62	65.92	62	66.77	67.10	0	31,334	0.00%
2020/09/29	90	65.94	93	65.95	66.40	-3	31,472	-0.01%
2020/09/28	85	65.52	68	65.07	65.00	17	31,283	0.05%
2020/09/25	97	66.49	51	65.81	65.20	46	31,030	0.15%
2020/09/24	37	67.44	16	66.90	65.30	21	30,665	0.07%
2020/09/23	89	70.38	53	70.80	71.00	36	30,315	0.12%
2020/09/22	15	69.79	59	70.12	68.70	-44	29,766	-0.15%
2020/09/21	46	68.76	64	69.05	68.40	-18	29,502	-0.06%
2020/09/18	1	68.00	62	69.04	67.30	-61	29,308	-0.21%
2020/09/17	79	68.07	24	67.83	67.60	55	29,221	0.19%
2020/09/16	6	66.32	0	0.00	66.40	6	28,932	0.02%
2020/09/15	72	65.04	1	66.10	65.30	71	28,897	0.25%
2020/09/14	97	63.94	8	64.51	64.60	89	28,820	0.31%
2020/09/11	1	63.00	10	63.01	62.50	-9	28,735	-0.03%
2020/09/10	142	65.15	2	65.90	64.10	140	28,654	0.49%	大買/鉅額交易
2020/09/08	3	65.93	3	65.10	65.00	0	28,407	0.00%
2020/09/07	8	67.88	9	67.50	66.20	-1	28,177	0.00%
2020/09/04	4	68.70	9	67.09	68.10	-5	28,119	-0.02%
2020/09/03	10	68.19	12	68.71	67.10	-2	27,748	-0.01%
2020/09/02	4	67.68	8	67.59	67.80	-4	27,642	-0.01%
2020/09/01	8	67.75	1	67.30	67.20	7	27,412	0.03%
2020/08/31	96	67.76	97	68.22	70.20	-1	27,002	0.00%
2020/08/28	3	64.37	14	64.17	64.60	-11	26,195	-0.04%
2020/08/27	117	68.88	111	67.64	67.40	6	25,895	0.02%	大買/大賣/
2020/08/26	12	68.01	3	68.03	67.70	9	25,662	0.04%
2020/08/25	19	67.00	28	67.13	68.50	-9	25,463	-0.04%
2020/08/24	67	64.60	68	66.47	64.70	-1	24,705	0.00%
2020/08/21	10	62.25	13	62.71	63.80	-3	24,012	-0.01%
2020/08/20	34	61.86	29	62.87	58.50	5	23,083	0.02%
2020/08/19	12	60.18	92	60.45	62.90	-80	21,579	-0.37%
2020/08/18	0	0.00	10	57.20	57.20	-10	20,906	-0.05%
2020/08/17	66	57.53	36	57.86	56.50	30	20,757	0.14%
2020/08/14	21	55.42	39	56.25	56.60	-18	20,204	-0.09%
2020/08/13	54	55.39	42	54.41	55.60	12	19,182	0.06%
2020/08/12	23	49.96	86.9	49.00	50.60	-63.9	18,005	-0.36%
2020/08/11	0	0.00	3	46.25	46.05	-3	17,380	-0.02%
2020/08/10	53	50.48	59	50.01	47.20	-6	17,219	-0.03%
2020/08/07	55	47.05	62	46.72	47.05	-7	16,564	-0.04%
2020/08/06	34	46.60	32	46.67	46.55	2	16,500	0.01%
2020/08/05	3	46.62	2	47.15	47.30	1	16,438	0.01%
2020/08/04	13	46.05	9	45.26	45.30	4	16,386	0.02%
2020/08/03	20	46.55	4	46.01	45.85	16	16,611	0.10%
2020/07/31	0	0.00	45	46.22	47.20	-45	16,589	-0.27%
2020/07/30	2	46.45	0	0.00	46.25	2	16,571	0.01%
2020/07/29	6	46.75	46	46.94	46.20	-40	16,763	-0.24%
2020/07/28	30	46.29	58	47.72	46.00	-28	16,880	-0.17%
2020/07/27	14	48.30	11	49.35	47.95	3	16,831	0.02%
2020/07/24	41	49.14	1	49.65	48.55	40	16,843	0.24%
2020/07/23	28	51.46	14	52.20	50.90	14	16,970	0.08%
2020/07/22	18	50.32	45	50.48	52.30	-27	16,677	-0.16%
2020/07/21	30	48.50	24	48.29	48.30	6	16,103	0.04%
2020/07/20	15	46.03	11	45.41	46.90	4	15,716	0.03%
2020/07/17	12	46.88	9	46.57	46.45	3	15,672	0.02%
2020/07/16	30	46.52	40	46.94	47.45	-10	15,488	-0.06%
2020/07/15	66	46.49	75	47.09	45.20	-9	15,185	-0.06%
2020/07/14	21	44.86	3	44.70	45.00	18	14,389	0.13%
2020/07/13	3	42.70	22	44.74	45.40	-19	14,459	-0.13%
2020/07/10	14	43.94	16	43.85	42.00	-2	14,131	-0.01%
2020/07/09	5	42.98	5	43.35	43.15	0	13,294	0.00%
2020/07/08	20	42.59	35	41.26	42.60	-15	12,977	-0.12%
2020/07/07	4	41.60	23	40.51	40.60	-19	12,567	-0.15%
2020/07/06	24	41.45	0	0.00	41.35	24	12,500	0.19%
2020/07/03	2	40.90	12	40.89	40.85	-10	12,477	-0.08%
2020/07/02	20	42.56	5	41.90	41.85	15	12,472	0.12%
2020/07/01	5	42.32	7	42.77	42.45	-2	12,266	-0.02%
2020/06/30	2	41.40	0	0.00	41.75	2	12,036	0.02%
2020/06/23	1	41.35	1	41.70	41.25	0	11,948	0.00%
2020/06/22	5	41.80	11	41.52	41.25	-6	11,901	-0.05%
2020/06/19	14	41.73	0	0.00	41.35	14	11,909	0.12%
2020/06/18	6	41.13	0	0.00	41.40	6	11,970	0.05%
2020/06/17	18	41.13	0	0.00	40.95	18	12,031	0.15%
2020/06/16	0	0.00	5	39.86	40.70	-5	12,087	-0.04%
2020/06/12	2	38.95	1	39.00	39.30	1	12,463	0.01%
2020/06/11	1	41.00	39	40.62	39.75	-38	12,588	-0.30%
2020/06/10	6	41.18	0	0.00	41.70	6	12,541	0.05%
2020/06/09	22	42.05	1	41.60	41.00	21	12,650	0.17%
2020/06/08	0	0.00	11	41.14	40.85	-11	12,472	-0.09%
2020/06/05	4	40.75	6	41.10	40.90	-2	12,897	-0.02%
2020/06/04	5	40.90	0	0.00	40.85	5	13,067	0.04%
2020/06/03	0	0.00	36	42.01	42.10	-36	13,037	-0.28%
2020/06/02	27	41.53	3	41.57	41.70	24	12,930	0.19%
2020/06/01	12	39.84	17	39.90	40.55	-5	12,683	-0.04%
2020/05/29	2	38.70	0	0.00	39.95	2	12,475	0.02%
2020/05/28	13	38.83	9	38.66	38.60	4	12,399	0.03%
2020/05/26	4	38.03	0	0.00	37.90	4	12,229	0.03%
2020/05/25	16	36.64	10	37.30	37.55	6	12,468	0.05%
2020/05/22	1	38.85	12	38.31	37.35	-11	12,402	-0.09%
2020/05/21	16	38.87	10	39.25	39.50	6	12,280	0.05%
2020/05/20	3	37.75	0	0.00	37.80	3	12,207	0.02%
2020/05/18	20	36.85	0	0.00	36.95	20	12,157	0.16%
2020/05/12	2	40.50	0	0.00	40.55	2	12,061	0.02%
2020/05/08	0	0.00	3	42.07	40.70	-3	11,921	-0.03%
2020/05/06	1	41.65	5	41.55	41.50	-4	11,546	-0.03%
2020/05/05	18	42.67	21	41.96	42.00	-3	11,485	-0.03%
2020/05/04	2	41.50	5	41.87	41.80	-3	11,259	-0.03%
2020/04/30	1	40.90	51	40.74	40.80	-50	11,025	-0.45%
2020/04/29	24	40.34	3.5	40.07	40.30	20.5	10,904	0.19%
2020/04/28	7	39.94	4	40.03	39.75	3	10,784	0.03%
2020/04/27	2	38.63	0	0.00	38.65	2	10,366	0.02%
2020/04/24	0	0.00	2	36.68	37.30	-2	10,092	-0.02%
2020/04/22	16	35.17	17	34.74	36.95	-1	9,717	-0.01%
2020/04/21	1	37.60	16	36.39	35.70	-15	9,526	-0.16%
2020/04/20	7	36.83	2	36.38	37.50	5	9,273	0.05%
2020/04/17	13	36.02	0	0.00	35.25	13	9,003	0.14%
2020/04/16	1	36.00	2	35.53	35.10	-1	8,806	-0.01%
2020/04/15	2	33.73	0	0.00	33.75	2	8,357	0.02%
2020/04/09	0	0.00	1	32.10	31.75	-1	8,484	-0.01%
2020/04/08	0	0.00	32	32.40	32.50	-32	8,949	-0.36%
2020/04/07	0	0.00	3	32.92	32.80	-3	8,900	-0.03%
2020/04/06	4	31.09	2	30.65	31.30	2	8,739	0.02%
2020/03/31	2	29.95	0	0.00	30.15	2	8,806	0.02%
2020/03/30	0	0.00	1	29.50	29.95	-1	8,808	-0.01%
2020/03/27	3	29.80	0	0.00	29.00	3	8,801	0.03%
2020/03/24	2	29.35	1	29.10	29.10	1	8,576	0.01%
2020/03/23	20	28.68	1	28.30	28.55	19	8,410	0.23%
2020/03/20	1	27.50	0	0.00	28.40	1	8,459	0.01%
2020/03/19	10	26.35	0	0.00	25.85	10	8,513	0.12%
2020/03/13	0	0.00	10	29.00	30.20	-10	7,705	-0.13%
2020/03/12	5	33.64	5	33.15	32.20	0	7,463	0.00%
2020/03/11	10	35.25	11	35.44	34.50	-1	7,255	-0.01%
2020/03/09	1	33.50	0	0.00	32.45	1	6,540	0.02%
2020/03/05	0	0.00	1	34.05	34.10	-1	6,383	-0.02%
2020/02/26	1	34.90	3	34.92	34.80	-2	6,050	-0.03%
2020/02/21	1	33.85	0	0.00	33.80	1	5,650	0.02%
2020/02/20	0	0.00	1	35.10	34.45	-1	5,563	-0.02%
2020/02/19	2	34.60	1	35.20	34.75	1	5,557	0.02%
2020/02/17	1	34.55	0	0.00	34.55	1	5,624	0.02%
2020/02/13	2	35.35	2	35.55	35.00	0	5,576	0.00%
2020/02/12	2	33.15	2	34.15	33.80	0	5,354	0.00%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/01/31	3	35.60	0	0.00	34.15	3	5,387	0.06%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/16	0	0.00	1	39.95	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	5	39.86	40.00	-5	5,982	-0.08%
2020/01/14	0	0.00	1	40.05	40.10	-1	6,268	-0.02%
2020/01/10	0	0.00	1	39.15	39.15	-1	6,470	-0.02%
2020/01/08	9	39.98	5	39.55	39.20	4	6,725	0.06%
2020/01/03	0	0.00	7	41.44	41.25	-7	7,078	-0.10%
2020/01/02	7	43.26	2	42.75	42.75	5	7,238	0.07%
2019/12/31	1	41.15	9	41.09	41.65	-8	7,322	-0.11%
2019/12/30	10	40.80	1	41.00	41.00	9	7,451	0.12%
2019/12/27	16	41.77	18	41.65	41.35	-2	7,669	-0.03%
2019/12/26	3	42.17	11	42.45	42.00	-8	7,832	-0.10%
2019/12/25	9	41.65	1	41.90	41.70	8	7,730	0.10%
2019/12/24	2	41.55	0	0.00	41.65	2	7,883	0.03%
2019/12/20	1	41.35	10	41.50	41.15	-9	7,907	-0.11%
2019/12/19	10	40.10	0	0.00	40.80	10	7,920	0.13%
2019/12/17	4	41.03	2	40.70	40.50	2	8,126	0.02%
2019/12/16	2	40.95	40	40.91	41.00	-38	8,033	-0.47%
2019/12/13	10	40.00	0	0.00	39.20	10	7,981	0.13%
2019/12/12	0	0.00	5	40.22	39.90	-5	8,314	-0.06%
2019/12/11	0	0.00	2	40.25	40.00	-2	8,393	-0.02%
2019/12/09	0	0.00	5	40.25	40.30	-5	8,590	-0.06%
2019/12/02	0	0.00	2	39.30	39.00	-2	9,258	-0.02%
2019/11/29	2	39.90	12	40.41	39.65	-10	9,350	-0.11%
2019/11/28	1	39.75	0	0.00	39.65	1	9,492	0.01%
2019/11/27	5	39.95	0	0.00	39.90	5	9,802	0.05%
2019/11/26	30	40.45	0	0.00	39.95	30	9,948	0.30%
2019/11/15	1	41.15	0	0.00	40.95	1	12,525	0.01%
2019/11/08	1	41.00	0	0.00	41.55	1	14,430	0.01%
2019/11/06	3	42.47	2	43.20	42.00	1	15,631	0.01%
2019/10/31	0	0.00	3	41.98	41.70	-3	16,596	-0.02%
2019/10/30	4	42.40	4	42.55	42.55	0	17,041	0.00%
2019/10/29	4	42.35	7	41.91	41.95	-3	17,608	-0.02%
2019/10/28	3	43.23	2	43.60	43.10	1	18,339	0.01%
2019/10/25	4	43.89	3	43.95	43.35	1	18,774	0.01%
2019/10/24	4	43.44	5	43.36	44.10	-1	18,821	-0.01%
2019/10/23	3	43.33	2	44.20	43.00	1	19,290	0.01%
2019/10/22	20	43.71	20	44.02	43.70	0	20,332	0.00%
2019/10/21	1	43.55	1	42.85	43.15	0	20,961	0.00%
2019/10/18	4	43.23	14	43.50	43.30	-10	21,070	-0.05%
2019/10/17	2	42.95	0	0.00	43.05	2	21,110	0.01%
2019/10/16	4	43.33	5	43.51	42.75	-1	21,209	0.00%
2019/10/15	0	0.00	2	43.40	42.65	-2	21,148	-0.01%
2019/10/14	7	43.15	6	43.38	42.90	1	21,185	0.00%
2019/10/09	6	42.65	8	42.78	42.65	-2	21,276	-0.01%
2019/10/08	11	42.37	45	43.46	42.40	-34	21,402	-0.16%
2019/10/07	43	43.23	28	43.82	42.45	15	21,383	0.07%
2019/10/04	10	42.09	12	41.92	41.85	-2	20,979	-0.01%
2019/10/03	6	41.74	4	41.60	41.90	2	21,015	0.01%
2019/10/02	10	40.80	0	0.00	41.10	10	21,005	0.05%
2019/09/27	4	38.50	3	37.67	38.00	1	21,298	0.00%
2019/09/25	1	40.50	0	0.00	40.55	1	21,920	0.00%
2019/09/24	1	41.80	0	0.00	41.10	1	22,596	0.00%
2019/09/23	0	0.00	6	41.60	41.45	-6	22,695	-0.03%
2019/09/20	5	41.75	3	41.90	41.45	2	22,956	0.01%
2019/09/19	9	40.88	2	41.00	40.80	7	23,402	0.03%
2019/09/18	10	41.30	0	0.00	40.85	10	23,695	0.04%
2019/09/17	0	0.00	1	40.80	40.70	-1	23,761	0.00%
2019/09/12	7	42.84	2	42.75	42.85	5	24,520	0.02%
2019/09/11	0	0.00	22	42.66	42.45	-22	25,611	-0.09%
2019/09/10	21	42.14	1	42.20	42.00	20	25,918	0.08%
2019/09/09	30	43.15	2	43.00	42.65	28	25,965	0.11%
2019/09/06	5	42.53	25	43.31	43.25	-20	25,997	-0.08%
2019/09/05	31	42.47	0	0.00	42.30	31	25,903	0.12%
2019/09/04	4	42.03	0	0.00	42.15	4	25,949	0.02%
2019/09/03	1	41.25	3	42.00	41.30	-2	26,333	-0.01%
2019/09/02	0	0.00	1	41.90	42.45	-1	26,674	0.00%
2019/08/30	5	42.14	5	42.51	42.20	0	26,552	0.00%
2019/08/29	4	43.15	6	43.13	43.05	-2	26,357	-0.01%
2019/08/26	4	43.58	5	43.89	44.00	-1	26,124	0.00%
2019/08/23	30	45.37	35	44.72	44.90	-5	26,066	-0.02%
2019/08/22	25	45.76	3	45.72	44.85	22	25,859	0.09%
2019/08/21	0	0.00	3	43.32	44.55	-3	25,391	-0.01%
2019/08/20	0	0.00	1	44.60	42.80	-1	25,310	0.00%
2019/08/19	5	44.02	5	43.95	43.55	0	25,354	0.00%
2019/08/16	3	43.63	2	43.25	43.45	1	25,543	0.00%
2019/08/15	4	43.08	4	42.85	42.90	0	25,530	0.00%
2019/08/14	9	44.78	6	44.19	43.75	3	25,824	0.01%
2019/08/13	14	43.25	13	43.51	43.70	1	25,797	0.00%
2019/08/12	10	42.78	3	42.88	42.40	7	25,834	0.03%
2019/08/08	8	41.29	63	41.01	42.30	-55	25,657	-0.21%
2019/08/07	6	39.83	1	40.10	39.20	5	25,226	0.02%
2019/08/06	1	39.25	0	0.00	39.05	1	25,345	0.00%
2019/08/02	32	40.00	6	39.84	39.10	26	25,515	0.10%
2019/08/01	42	40.36	41	41.18	40.80	1	25,667	0.00%
2019/07/31	31	40.62	2	40.38	40.60	29	25,540	0.11%
2019/07/30	7	41.70	11	43.88	40.95	-4	25,754	-0.02%
2019/07/29	5	46.35	0	0.00	45.45	5	25,319	0.02%
2019/07/25	9	46.02	9	46.58	45.70	0	25,583	0.00%
2019/07/24	29	45.19	50	45.13	46.90	-21	25,527	-0.08%
2019/07/23	5	43.80	1	43.95	43.20	4	24,542	0.02%
2019/07/22	0	0.00	1	41.20	41.40	-1	23,868	0.00%
2019/07/17	0	0.00	2	40.30	40.80	-2	24,172	-0.01%
2019/07/16	2	41.75	32	41.07	41.05	-30	24,273	-0.12%
2019/07/15	2	41.50	5	41.47	41.90	-3	25,003	-0.01%
2019/07/12	30	41.10	3	41.33	41.00	27	25,090	0.11%
2019/07/11	32	41.08	33	41.50	41.45	-1	25,498	0.00%
2019/07/10	4	40.45	3	40.42	40.80	1	25,661	0.00%
2019/07/09	1	39.65	1	40.00	39.90	0	26,240	0.00%
2019/07/08	2	40.03	0	0.00	40.20	2	26,796	0.01%
2019/07/05	1	40.55	1	41.60	40.55	0	26,878	0.00%
2019/07/04	3	41.00	3	40.93	41.15	0	26,671	0.00%
2019/07/03	2	41.28	1	41.60	41.00	1	26,902	0.00%
2019/07/02	0	0.00	22	42.68	42.80	-22	26,904	-0.08%
2019/07/01	2	42.13	20	41.60	42.25	-18	26,499	-0.07%
2019/06/28	0	0.00	1	38.80	38.45	-1	26,440	0.00%
2019/06/27	1	38.85	8	38.95	38.50	-7	26,382	-0.03%
2019/06/26	4	37.49	3	37.25	38.95	1	26,184	0.00%
2019/06/25	2	38.70	1	39.30	38.10	1	25,692	0.00%
2019/06/24	1	38.00	5	37.45	38.90	-4	25,466	-0.02%
2019/06/21	21	39.40	7	38.91	38.00	14	25,449	0.06%
2019/06/20	14	38.24	2	38.53	39.00	12	25,223	0.05%
2019/06/19	11	37.74	11	37.80	37.90	0	25,180	0.00%
2019/06/18	3	36.70	3	36.02	35.35	0	24,982	0.00%
2019/06/17	2	35.48	4	35.35	35.60	-2	24,647	-0.01%
2019/06/14	0	0.00	3	35.70	35.10	-3	24,735	-0.01%
2019/06/13	12	35.55	12	35.93	35.95	0	24,689	0.00%
2019/06/12	10	35.70	11	35.98	35.55	-1	24,771	0.00%
2019/06/11	6	36.51	9	36.29	36.15	-3	24,897	-0.01%
2019/06/10	7	35.70	3	35.87	35.90	4	24,438	0.02%
2019/06/05	3	33.15	1	32.95	32.30	2	24,125	0.01%
2019/06/04	0	0.00	5	32.75	32.45	-5	24,182	-0.02%
2019/06/03	1	33.10	0	0.00	32.70	1	24,303	0.00%
2019/05/31	11	33.60	5	33.70	33.60	6	24,420	0.02%
2019/05/30	1	32.65	1	32.65	32.55	0	24,453	0.00%
2019/05/29	2	31.70	12	31.95	32.30	-10	24,765	-0.04%
2019/05/28	25	32.96	15	32.84	32.60	10	25,141	0.04%
2019/05/27	0	0.00	3	31.60	32.50	-3	25,170	-0.01%
2019/05/24	3	33.75	3	34.15	32.20	0	25,386	0.00%
2019/05/23	18	33.02	25	32.91	32.95	-7	25,066	-0.03%
2019/05/22	4	34.83	40	34.64	34.25	-36	24,779	-0.15%
2019/05/21	19	35.56	8	34.78	35.60	11	24,518	0.04%
2019/05/20	1	34.75	4	34.63	34.35	-3	24,024	-0.01%
2019/05/17	22	37.42	32	37.68	36.00	-10	23,691	-0.04%
2019/05/16	35	40.65	9	41.27	39.70	26	23,149	0.11%
2019/05/15	1	42.50	2	42.25	41.95	-1	22,880	0.00%
2019/05/14	29	41.78	53	40.44	42.50	-24	22,821	-0.11%
2019/05/13	16	40.42	18	40.82	40.10	-2	22,711	-0.01%
2019/05/10	32	40.39	22	40.59	40.80	10	22,735	0.04%
2019/05/09	21	42.10	4	42.95	40.00	17	22,433	0.08%
2019/05/08	0	0.00	1	42.05	42.65	-1	21,888	0.00%
2019/05/07	36	44.49	12	43.34	42.85	24	21,520	0.11%
2019/05/03	10	44.12	4	44.18	44.05	6	20,311	0.03%
2019/05/02	5	42.66	2	42.90	42.85	3	19,694	0.02%
2019/04/30	48	40.74	55	40.87	42.80	-7	19,425	-0.04%
2019/04/29	9	39.51	20	39.49	40.00	-11	18,879	-0.06%
2019/04/26	13	40.04	3	40.08	39.80	10	18,621	0.05%
2019/04/25	5	40.65	11	41.08	41.20	-6	18,384	-0.03%
2019/04/24	11	40.83	14	41.10	40.70	-3	18,213	-0.02%
2019/04/23	19	40.26	20	39.89	40.30	-1	17,968	-0.01%
2019/04/22	24	41.39	16	41.96	41.75	8	17,814	0.04%
2019/04/19	36	43.08	20	43.14	42.00	16	17,647	0.09%
2019/04/18	29	42.92	22	42.53	42.80	7	16,714	0.04%
2019/04/17	24	43.63	37	43.33	43.25	-13	16,338	-0.08%
2019/04/16	16	42.07	20	41.11	41.50	-4	15,775	-0.03%
2019/04/15	42	41.78	58	42.02	42.90	-16	15,316	-0.10%
2019/04/12	30	38.59	109	38.82	39.15	-79	14,558	-0.54%	大賣/
2019/04/11	1	36.75	2	37.05	37.00	-1	13,796	-0.01%
2019/04/10	0	0.00	33	36.02	35.80	-33	13,578	-0.24%
2019/04/09	87	37.22	67	38.36	36.00	20	13,459	0.15%
2019/04/08	131	37.09	18	37.01	36.70	113	13,052	0.87%	大買/鉅額交易
2019/04/03	5	36.25	0	0.00	35.70	5	12,792	0.04%
2019/04/02	2	36.60	19	36.98	35.50	-17	12,819	-0.13%
2019/04/01	20	34.41	20	34.98	34.95	0	12,422	0.00%
2019/03/28	37	33.37	30	34.55	34.55	7	12,263	0.06%
2019/03/27	3	35.25	6	35.11	34.65	-3	12,117	-0.02%
2019/03/26	4	34.55	1	34.75	34.40	3	12,030	0.02%
2019/03/25	1	35.20	2	35.13	35.20	-1	11,929	-0.01%
2019/03/22	10	36.13	25	36.18	35.20	-15	11,773	-0.13%
2019/03/21	13	34.24	17	34.85	36.45	-4	11,187	-0.04%
2019/03/20	0	0.00	1	33.25	33.15	-1	10,221	-0.01%
2019/03/19	5	33.10	15	33.20	32.60	-10	10,131	-0.10%
2019/03/18	1	32.30	0	0.00	32.80	1	9,959	0.01%
2019/03/15	21	32.51	0	0.00	32.00	21	9,958	0.21%
2019/03/14	12	33.62	28	33.26	33.35	-16	9,769	-0.16%
2019/03/13	0	0.00	2	32.50	32.90	-2	9,497	-0.02%
2019/03/12	32	32.93	2	32.83	32.35	30	9,430	0.32%
2019/03/11	1	32.70	2	32.28	32.75	-1	9,247	-0.01%
2019/03/08	23	32.44	3	32.55	32.40	20	9,305	0.21%
2019/03/07	15	32.50	2.2	32.16	31.70	12.8	9,212	0.14%
2019/03/06	0	0.00	6	32.56	32.55	-6	9,038	-0.07%
2019/03/05	2	32.85	1	32.85	32.50	1	8,940	0.01%
2019/03/04	17	34.47	33	34.31	34.60	-16	8,668	-0.18%
2019/02/27	14	33.43	9	33.52	33.65	5	8,208	0.06%
2019/02/26	16	33.30	4	32.41	32.65	12	7,623	0.16%
2019/02/25	1	31.95	44	32.54	32.60	-43	7,160	-0.60%
2019/02/22	20	29.65	20	29.85	29.65	0	6,641	0.00%
2019/02/21	1	29.30	1	29.21	29.50	0	6,597	0.00%
2019/02/19	0	0.00	1	29.80	30.10	-1	6,514	-0.02%
2019/02/18	4.1	30.11	4	29.83	30.35	0.1	6,402	0.00%
2019/02/13	1	29.15	0	0.00	29.10	1	5,835	0.02%
2019/02/11	0	0.00	5	25.60	26.95	-5	5,120	-0.10%
2019/01/30	5	25.35	0	0.00	25.05	5	4,825	0.10%
2019/01/24	0	0.00	3	25.30	25.40	-3	4,551	-0.07%
2019/01/22	3	26.10	1	26.20	25.20	2	4,570	0.04%
2019/01/21	1	25.50	0	0.00	26.10	1	4,428	0.02%
2019/01/14	4	26.85	6	26.63	26.20	-2	4,274	-0.05%
2019/01/11	0	0.00	20	26.40	26.40	-20	4,041	-0.49%
2019/01/10	20	25.70	0	0.00	25.75	20	3,931	0.51%
2019/01/08	0	0.00	10	25.73	25.75	-10	3,825	-0.26%
2019/01/07	0	0.00	41	25.05	25.10	-41	3,713	-1.10%
2019/01/04	15	24.37	0	0.00	24.20	15	3,713	0.40%
2019/01/03	25	25.04	0	0.00	24.95	25	3,699	0.68%
2019/01/02	93	25.52	101	25.76	25.65	-8	3,744	-0.21%	大賣/
2018/12/28	1	24.90	15	25.28	25.25	-14	3,649	-0.38%
2018/12/27	20	24.83	35	25.38	24.75	-15	3,635	-0.41%
2018/12/26	30	25.27	52	25.77	24.65	-22	3,569	-0.62%
2018/12/25	40	25.50	0	0.00	25.50	40	3,481	1.15%
2018/12/24	2	25.80	35	26.09	26.30	-33	3,306	-1.00%
2018/12/22	0	0.00	15	24.78	25.15	-15	3,061	-0.49%
2018/12/21	0	0.00	30	23.82	24.10	-30	3,010	-1.00%
2018/12/20	15	23.57	3	23.85	23.45	12	3,039	0.39%
2018/12/19	50	24.58	20	24.83	24.25	30	3,053	0.98%
2018/12/18	15	24.17	0	0.00	24.30	15	3,002	0.50%
2018/12/17	0	0.00	5	25.00	24.75	-5	2,934	-0.17%
2018/12/14	25	24.15	15	24.67	25.10	10	2,794	0.36%
2018/12/13	0	0.00	15	24.58	24.20	-15	2,719	-0.55%
2018/12/11	20	24.11	10	24.60	24.10	10	2,677	0.37%
2018/12/10	0	0.00	10	24.60	24.55	-10	2,628	-0.38%
2018/12/07	0	0.00	40	23.71	24.40	-40	2,518	-1.59%
2018/12/06	0	0.00	3	24.00	23.35	-3	2,449	-0.12%
2018/12/05	10	24.00	13	23.92	24.50	-3	2,391	-0.13%
2018/12/04	25	24.31	3	24.60	24.35	22	2,368	0.93%
2018/12/03	4	25.23	28	24.91	24.90	-24	2,341	-1.02%
2018/11/30	0	0.00	2	23.30	23.25	-2	2,190	-0.09%
2018/11/29	1	22.85	0	0.00	22.65	1	2,087	0.05%
2018/11/28	10	22.47	0	0.00	22.50	10	2,059	0.49%
2018/11/19	1	22.80	0	0.00	22.80	1	2,428	0.04%
2018/11/16	1	21.10	1	22.45	21.90	0	2,370	0.00%
2018/11/05	0	0.00	1	21.40	21.20	-1	2,519	-0.04%
2018/11/02	3	21.60	2	21.50	21.40	1	2,549	0.04%
2018/11/01	0	0.00	5	21.30	21.55	-5	2,552	-0.20%
2018/10/30	5	20.85	0	0.00	20.60	5	2,544	0.20%
2018/10/26	0	0.00	2	20.15	20.25	-2	2,516	-0.08%
2018/10/12	2	22.15	0	0.00	22.45	2	2,691	0.07%
2018/10/11	5	22.95	0	0.00	22.95	5	2,724	0.18%
2018/10/05	8	26.88	8	26.20	26.50	0	2,617	0.00%
2018/10/02	5	27.85	10	27.85	27.95	-5	2,632	-0.19%
2018/10/01	17	27.69	0	0.00	28.05	17	2,591	0.66%
2018/09/26	0	0.00	7	27.94	27.95	-7	2,481	-0.28%
2018/09/25	0	0.00	5	27.95	27.90	-5	2,447	-0.20%
2018/09/18	5	27.80	0	0.00	27.75	5	2,437	0.21%
2018/09/14	5	28.40	0	0.00	28.40	5	2,452	0.20%
2018/09/13	0	0.00	1	28.30	28.20	-1	2,454	-0.04%
2018/09/11	0	0.00	5	27.75	27.60	-5	2,653	-0.19%
2018/09/10	5	27.10	1	27.10	27.05	4	2,687	0.15%
2018/09/06	20	28.50	41	28.25	28.25	-21	2,696	-0.78%
2018/09/03	14	29.10	0	0.00	28.60	14	2,875	0.49%
2018/08/31	20	28.90	0	0.00	29.25	20	2,797	0.71%
2018/08/20	0	0.00	10	26.95	26.90	-10	3,207	-0.31%
2018/08/17	10	27.50	0	0.00	27.45	10	3,245	0.31%
2018/08/01	0	0.00	3	29.45	29.30	-3	3,200	-0.09%
2018/07/26	3	28.75	0	0.00	28.80	3	3,088	0.10%
2018/07/19	2	27.95	0	0.00	27.75	2	3,056	0.07%
2018/07/18	2	28.30	0	0.00	28.25	2	3,068	0.07%
2018/07/10	10	27.64	0	0.00	27.70	10	3,014	0.33%
2018/07/09	0	0.00	1	27.15	27.55	-1	2,969	-0.03%
2018/07/06	1	27.00	0	0.00	27.00	1	2,981	0.03%
2018/06/20	25	30.51	0	0.00	29.60	25	2,984	0.84%
2018/06/08	40	31.88	0	0.00	31.65	40	2,811	1.42%
2018/06/07	0	0.00	1	31.65	31.35	-1	2,678	-0.04%
2018/06/06	5	31.50	1	31.70	31.40	4	2,640	0.15%
2018/06/05	1	31.10	1	30.95	31.20	0	2,628	0.00%
2018/06/04	67	31.76	64	32.04	31.65	3	2,549	0.12%
2018/06/01	11	30.00	16	30.44	30.30	-5	2,257	-0.22%
2018/05/29	1	28.95	2	29.00	28.75	-1	2,157	-0.05%
2018/05/23	1	28.95	7	28.95	28.85	-6	2,352	-0.26%
2018/05/22	1	29.05	1	29.20	29.25	0	2,352	0.00%
2018/05/17	0	0.00	2	28.25	28.20	-2	2,331	-0.09%
2018/05/15	1	27.75	0	0.00	27.60	1	2,385	0.04%
2018/05/14	1	27.75	1	27.80	27.95	0	2,503	0.00%
2018/05/11	1	27.80	0	0.00	27.75	1	2,518	0.04%
2018/04/30	0	0.00	5	27.00	27.05	-5	2,888	-0.17%
2018/04/24	1	26.30	0	0.00	26.25	1	2,944	0.03%
2018/04/20	0	0.00	1	27.80	27.90	-1	2,972	-0.03%
2018/04/19	5	27.94	0	0.00	28.00	5	3,007	0.17%
2018/03/30	10	29.95	10	30.53	29.90	0	4,279	0.00%
2018/03/26	1	29.00	0	0.00	29.10	1	4,586	0.02%
2018/03/23	8	29.19	0	0.00	29.00	8	4,671	0.17%
2018/03/22	10	30.35	2	30.38	30.30	8	4,828	0.17%
2018/03/21	2	30.83	10	30.85	30.50	-8	4,818	-0.17%
2018/03/16	13	30.51	10	31.00	30.25	3	5,265	0.06%
2018/03/15	0	0.00	5	30.80	30.80	-5	5,355	-0.09%
2018/03/14	0	0.00	10	30.95	30.70	-10	5,500	-0.18%
2018/03/13	0	0.00	1	30.40	30.20	-1	5,568	-0.02%
2018/03/09	12	30.21	0	0.00	29.80	12	5,995	0.20%
2018/03/08	5	29.80	0	0.00	29.70	5	6,287	0.08%
2018/03/02	0	0.00	1	29.70	29.70	-1	8,532	-0.01%
2018/02/23	3	28.05	3	28.70	29.70	0	11,142	0.00%
2018/02/09	0	0.00	1	26.25	26.60	-1	11,170	-0.01%
2018/02/07	0	0.00	2	28.10	27.65	-2	11,184	-0.02%
2018/02/06	1	26.90	0	0.00	27.00	1	11,193	0.01%
2018/01/31	11	30.62	11	30.81	30.95	0	11,212	0.00%
2018/01/30	0	0.00	7	30.51	30.20	-7	11,213	-0.06%
2018/01/29	5	30.90	5	30.90	30.90	0	11,289	0.00%
2018/01/26	17	31.84	11	31.95	31.60	6	11,299	0.05%
2018/01/25	5	31.00	0	0.00	31.00	5	11,107	0.05%
2018/01/22	3	30.05	0	0.00	30.25	3	11,088	0.03%
2018/01/19	1	30.10	0	0.00	30.30	1	11,475	0.01%
2018/01/18	2	30.30	0	0.00	30.30	2	11,552	0.02%
2018/01/10	2	30.75	0	0.00	30.20	2	11,766	0.02%
2018/01/03	16	33.69	0	0.00	32.55	16	11,661	0.14%