奇鋐 (3017)-聯邦商銀券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	22	655.77	2	660.00	654.00	20	17,255	0.12%
2024/05/08	13.5	669.67	11	667.18	663.00	2.5	17,262	0.01%
2024/05/07	2	665.50	0	0.00	674.00	2	17,568	0.01%
2024/05/06	24	681.92	12	669.17	662.00	12	17,471	0.07%
2024/05/03	0	0.00	1	660.00	662.00	-1	17,273	-0.01%
2024/05/02	1	656.00	3	656.00	656.00	-2	17,248	-0.01%
2024/04/30	16	650.44	15	655.33	654.00	1	17,183	0.01%
2024/04/29	4	640.00	4	647.00	626.00	0	17,187	0.00%
2024/04/26	14	657.57	11	655.73	642.00	3	17,374	0.02%
2024/04/25	10	635.00	1	647.00	620.00	9	17,079	0.05%
2024/04/24	2	616.04	3.1	621.00	634.00	-1.1	16,953	-0.01%
2024/04/23	6.1	584.26	6	582.67	577.00	0.1	17,056	0.00%
2024/04/22	2	581.04	96	586.63	567.00	-94	16,992	-0.55%
2024/04/19	15	635.21	5	627.00	630.00	10	16,950	0.06%
2024/04/18	34.1	671.58	14	662.64	680.00	20.1	16,936	0.12%
2024/04/16	11	598.73	1	620.00	606.00	10	16,828	0.06%
2024/04/12	3	623.33	7.7	621.03	628.00	-4.7	16,897	-0.03%
2024/04/11	6	588.33	6	585.67	584.00	0	16,653	0.00%
2024/04/10	0.2	567.00	0	0.00	555.00	0.2	16,608	0.00%
2024/04/09	1.1	573.74	3	584.00	577.00	-1.9	16,586	-0.01%
2024/04/08	7.4	575.89	39.2	571.03	570.00	-31.8	16,528	-0.19%
2024/04/03	28	552.75	10	543.00	546.00	18	16,589	0.11%
2024/04/02	25.1	536.03	0	0.00	533.00	25.1	16,497	0.15%
2024/04/01	0	0.00	7	553.43	554.00	-7	16,476	-0.04%
2024/03/29	0	0.00	20	546.00	546.00	-20	16,382	-0.12%
2024/03/28	4.1	533.77	4	527.00	542.00	0.1	16,272	0.00%
2024/03/27	6	534.67	7	534.43	534.00	-1	16,176	-0.01%
2024/03/26	4	544.87	2	553.92	541.00	2	16,093	0.01%
2024/03/22	4	585.02	4	590.00	589.00	0	15,868	0.00%
2024/03/21	1	590.92	1	584.00	585.00	0	15,767	0.00%
2024/03/20	25	577.39	14	575.50	567.00	11	15,677	0.07%
2024/03/19	4	576.77	2	590.00	569.00	2	15,465	0.01%
2024/03/18	6	610.00	5.1	618.40	623.00	1	15,226	0.01%
2024/03/15	10	582.62	16.1	585.63	599.00	-6	15,013	-0.04%
2024/03/14	11.1	562.61	0	560.00	556.00	11.1	14,674	0.08%
2024/03/13	32	644.11	23	639.36	617.00	9	14,414	0.06%
2024/03/12	10	634.90	11	620.93	643.00	-1	13,964	-0.01%
2024/03/11	7	596.71	9	601.22	585.00	-2	13,651	-0.01%
2024/03/08	5.1	576.84	2	583.00	574.00	3.1	13,426	0.02%
2024/03/07	10	637.05	42	596.76	599.00	-32	13,269	-0.24%
2024/03/06	4.3	610.88	4	616.25	630.00	0.3	12,946	0.00%
2024/03/05	6	572.83	6	556.00	585.00	0	12,713	0.00%
2024/03/04	4	554.00	4	555.00	554.00	0	12,560	0.00%
2024/03/01	14	555.79	1.1	535.10	539.00	12.9	12,472	0.10%
2024/02/29	8	505.50	12.1	520.47	532.00	-4.1	12,399	-0.03%
2024/02/27	11.1	506.05	8.3	510.52	508.00	2.8	12,167	0.02%
2024/02/26	4.1	490.85	9	495.44	500.00	-4.9	12,143	-0.04%
2024/02/23	4.3	511.77	19.2	502.38	498.50	-15	12,107	-0.12%
2024/02/22	6	526.64	4.3	532.58	520.00	1.7	12,045	0.01%
2024/02/21	0	495.50	1	477.50	495.00	-1	12,019	-0.01%
2024/02/20	6	472.50	13	479.86	483.00	-7	11,975	-0.06%
2024/02/19	1.2	500.61	5	509.00	486.00	-3.8	11,954	-0.03%
2024/02/16	8.3	508.72	3	510.00	510.00	5.3	12,023	0.04%
2024/02/15	0.1	527.00	4.1	518.11	534.00	-4	12,017	-0.03%
2024/02/05	4.1	487.41	0.1	480.50	485.50	4	11,947	0.03%
2024/02/02	6.2	475.02	31.1	473.93	478.00	-25	11,799	-0.21%
2024/02/01	8	447.50	7	454.50	457.50	1	11,601	0.01%
2024/01/31	0	421.00	0	0.00	425.50	0	11,272	0.00%
2024/01/30	0	0.00	2	403.25	429.50	-2	11,110	-0.02%
2024/01/29	0	0.00	10	388.50	390.50	-10	10,854	-0.09%
2024/01/26	11	381.59	0	0.00	386.00	11	10,868	0.10%
2024/01/25	3	388.66	3	393.17	389.50	0	10,898	0.00%
2024/01/24	10.1	385.96	0	0.00	387.50	10.1	10,774	0.09%
2024/01/23	4	383.38	4	380.13	386.50	0	10,805	0.00%
2024/01/22	35	372.59	8	369.25	380.50	27	10,603	0.25%
2024/01/19	6	344.50	7	346.00	346.00	-1	10,366	-0.01%
2024/01/18	13	346.08	10.1	340.39	334.50	2.9	10,347	0.03%
2024/01/17	2	349.50	6.1	351.77	343.50	-4.1	10,285	-0.04%
2024/01/16	1	332.00	6	338.67	343.00	-5	10,244	-0.05%
2024/01/15	2	340.75	45	340.67	334.00	-43	10,224	-0.42%
2024/01/12	4	346.50	15	354.23	350.00	-11	10,164	-0.11%
2024/01/11	12	345.67	4	343.63	346.50	8	9,909	0.08%
2024/01/10	0	0.00	62.2	319.15	329.00	-62.2	9,844	-0.63%
2024/01/09	1.1	310.02	2	312.50	315.00	-1	9,708	-0.01%
2024/01/08	64.2	309.38	0	0.00	301.50	64.2	9,633	0.67%
2024/01/04	3	319.00	3	318.50	319.00	0	9,564	0.00%
2024/01/02	5	332.50	5	334.40	329.50	0	9,615	0.00%
2023/12/29	3	330.33	5	331.60	336.50	-2	9,631	-0.02%
2023/12/28	1	320.00	0	0.00	318.00	1	9,477	0.01%
2023/12/27	1	308.00	5.4	323.17	324.50	-4.4	9,478	-0.05%
2023/12/26	2	305.50	6	310.00	311.00	-4	9,542	-0.04%
2023/12/25	0	0.00	3	310.67	309.50	-3	9,822	-0.03%
2023/12/22	2	306.75	3	307.83	307.00	-1	9,954	-0.01%
2023/12/21	1.1	295.09	0	0.00	301.50	1.1	10,189	0.01%
2023/12/15	2.1	303.08	1	308.00	298.00	1.1	10,803	0.01%
2023/12/14	2	306.75	3	308.00	306.00	-1	10,986	-0.01%
2023/12/13	2	303.50	0	0.00	300.50	2	11,067	0.02%
2023/12/12	1	305.50	1	307.50	306.50	0	11,063	0.00%
2023/12/11	3	305.50	6	309.92	308.00	-3	11,153	-0.03%
2023/12/08	7	305.14	6	306.00	304.50	1	11,191	0.01%
2023/12/07	3	299.33	5	302.51	301.50	-2	11,204	-0.02%
2023/12/06	4	295.50	7	297.86	296.50	-3	11,269	-0.03%
2023/12/05	1	283.50	31	281.16	286.00	-30	11,267	-0.27%
2023/12/04	9	295.06	29.1	299.09	290.50	-20.1	11,225	-0.18%
2023/12/01	2	302.50	0.1	304.50	302.50	1.9	11,216	0.02%
2023/11/30	1	300.50	3	305.83	308.00	-2	11,223	-0.02%
2023/11/29	2	302.75	1.3	306.96	301.00	0.7	11,179	0.01%
2023/11/28	1	298.07	1	302.00	300.50	0	11,199	0.00%
2023/11/27	26.1	301.66	0	0.00	298.00	26.1	11,295	0.23%
2023/11/24	0	0.00	1	320.50	322.50	-1	11,225	-0.01%
2023/11/22	1	327.00	0.5	326.00	327.00	0.5	11,240	0.00%
2023/11/21	1	332.00	1	332.00	327.00	0	11,394	0.00%
2023/11/20	1	331.00	84	321.86	329.50	-83	11,601	-0.72%
2023/11/17	4	317.99	4	321.38	318.00	0	11,533	0.00%
2023/11/16	1	314.50	2	317.00	316.00	-1	11,591	-0.01%
2023/11/15	32.1	327.31	5	336.10	313.50	27.1	11,587	0.23%
2023/11/14	12	327.75	4.4	326.18	325.00	7.6	11,556	0.07%
2023/11/13	64	315.11	3	314.00	318.50	61	11,586	0.53%
2023/11/10	4.1	314.51	7	316.86	314.50	-2.9	11,647	-0.02%
2023/11/09	0	0.00	40	319.00	316.50	-40	11,745	-0.34%
2023/11/08	2	317.50	61	317.51	313.00	-59	11,836	-0.50%
2023/11/07	22.1	309.52	0	0.00	311.00	22.1	11,949	0.19%
2023/11/06	20	310.50	21	312.76	315.00	-1	12,182	-0.01%
2023/11/02	6.1	296.81	10	297.75	299.50	-4	12,747	-0.03%
2023/10/31	14.2	291.03	4	299.13	283.50	10.2	13,293	0.08%
2023/10/27	3	300.17	0	0.00	296.50	3	13,680	0.02%
2023/10/26	24	308.31	2	308.50	301.50	22	13,925	0.16%
2023/10/25	5	315.80	43	318.71	313.00	-38	14,064	-0.27%
2023/10/24	61	305.20	6	311.58	318.00	55	14,224	0.39%
2023/10/23	5	308.00	0	0.00	297.00	5	14,195	0.04%
2023/10/20	14	291.50	14	295.00	308.50	0	14,432	0.00%
2023/10/19	2	290.50	3	298.67	299.00	-1	14,621	-0.01%
2023/10/18	7	305.14	3	294.00	294.00	4	14,918	0.03%
2023/10/17	1	320.50	0	0.00	319.50	1	15,011	0.01%
2023/10/16	2	331.25	0	0.00	325.50	2	15,049	0.01%
2023/10/13	2	337.50	2	340.00	337.00	0	15,194	0.00%
2023/10/12	1	343.00	2	348.00	342.00	-1	15,286	-0.01%
2023/10/11	2	339.75	1	339.00	336.50	1	15,413	0.01%
2023/10/06	2	345.50	64	348.98	348.50	-62	15,690	-0.40%
2023/10/05	44	344.65	2	346.50	344.00	42	15,923	0.26%
2023/10/04	0	0.00	1	342.00	345.00	-1	15,976	-0.01%
2023/10/03	30	342.17	1	340.00	340.00	29	15,965	0.18%
2023/10/02	3	345.67	2	344.50	342.50	1	16,091	0.01%
2023/09/28	5	336.20	2	334.25	341.00	3	16,017	0.02%
2023/09/27	1	313.00	1	318.00	321.00	0	15,898	0.00%
2023/09/26	45	313.51	2	316.00	313.50	43	15,995	0.27%
2023/09/25	11	300.36	2	301.50	297.00	9	16,091	0.06%
2023/09/22	44	295.09	0	0.00	297.50	44	16,369	0.27%
2023/09/21	17	278.18	3	279.50	280.00	14	16,169	0.09%
2023/09/19	2	279.00	0	0.00	278.00	2	16,033	0.01%
2023/09/18	5	299.30	1	309.50	293.50	4	15,942	0.03%
2023/09/15	3	315.33	5	318.10	320.00	-2	15,953	-0.01%
2023/09/14	5	316.50	4	316.75	318.00	1	16,122	0.01%
2023/09/13	10	302.10	10	303.85	304.00	0	16,333	0.00%
2023/09/11	2	337.00	0	0.00	311.50	2	16,910	0.01%
2023/09/06	1	338.50	1	343.50	343.50	0	17,207	0.00%
2023/09/05	3	327.50	0	0.00	330.50	3	17,309	0.02%
2023/09/04	2	328.75	2	327.25	328.50	0	17,401	0.00%
2023/09/01	1	327.00	1	329.50	329.00	0	17,523	0.00%
2023/08/31	3	331.00	11	329.82	334.50	-8	17,651	-0.05%
2023/08/30	2	340.00	2	341.00	335.50	0	17,734	0.00%
2023/08/29	2	332.75	0	0.00	335.00	2	17,933	0.01%
2023/08/28	1	344.00	0	0.00	338.50	1	18,015	0.01%
2023/08/25	11	359.91	9	359.67	354.00	2	18,063	0.01%
2023/08/24	0	0.00	5	382.60	387.00	-5	17,950	-0.03%
2023/08/23	4	364.00	5	358.40	356.00	-1	17,909	-0.01%
2023/08/21	2	357.00	7	352.86	353.50	-5	18,518	-0.03%
2023/08/18	3	362.83	3	358.83	352.00	0	18,472	0.00%
2023/08/17	1	353.50	5	361.20	363.00	-4	18,342	-0.02%
2023/08/16	2	343.75	4	347.75	350.00	-2	18,270	-0.01%
2023/08/15	7	344.14	15	339.53	343.50	-8	18,323	-0.04%
2023/08/14	3	321.00	11	319.36	319.00	-8	18,425	-0.04%
2023/08/11	5	317.80	9	319.44	321.00	-4	18,409	-0.02%
2023/08/10	31	328.77	7	317.93	314.50	24	18,368	0.13%
2023/08/09	16	361.13	7	362.57	349.00	9	18,241	0.05%
2023/08/08	23	354.33	18	356.36	358.00	5	17,976	0.03%
2023/08/07	3	354.17	3	355.83	349.50	0	17,883	0.00%
2023/08/04	0	0.00	0	337.00	338.00	0	17,657	0.00%
2023/08/02	5	315.78	13	318.04	315.50	-8	17,537	-0.05%
2023/08/01	2	328.00	6	321.25	328.00	-4	17,424	-0.02%
2023/07/31	6	345.25	10	349.10	322.00	-4	17,773	-0.02%
2023/07/28	3	346.83	1	348.50	352.00	2	17,986	0.01%
2023/07/27	0	0.00	18	352.33	340.00	-18	17,903	-0.10%
2023/07/26	24	345.54	6	349.00	343.50	18	17,910	0.10%
2023/07/25	3	349.33	2	350.50	340.50	1	17,963	0.01%
2023/07/24	4	343.88	1	350.00	344.00	3	17,926	0.02%
2023/07/21	0	0.00	1	311.50	339.00	-1	17,679	-0.01%
2023/07/20	3	308.00	2	309.25	308.50	1	17,321	0.01%
2023/07/19	0	0.00	2	288.00	291.50	-2	17,096	-0.01%
2023/07/18	0	0.00	3	293.50	293.00	-3	17,121	-0.02%
2023/07/17	10	284.00	0	0.00	285.00	10	17,009	0.06%
2023/07/13	4	294.50	4	304.38	288.00	0	16,774	0.00%
2023/07/12	4	290.63	3	292.83	287.50	1	16,420	0.01%
2023/07/11	0	0.00	0.2	283.50	283.50	-0.2	16,252	0.00%
2023/07/10	4	273.00	4	277.88	273.00	0	16,127	0.00%
2023/07/07	3	276.67	4	275.75	270.00	-1	16,187	-0.01%
2023/07/06	4.2	277.98	3	272.50	273.50	1.2	16,032	0.01%
2023/07/05	6	291.00	6	279.00	280.50	0	15,958	0.00%
2023/07/04	7	292.29	7	290.29	292.00	0	15,805	0.00%
2023/07/03	5	285.70	7	288.57	293.00	-2	15,627	-0.01%
2023/06/30	3	256.00	94	264.46	271.00	-91	15,257	-0.60%
2023/06/28	4	242.38	1	244.00	241.50	3	15,263	0.02%
2023/06/27	2	243.00	84	237.24	235.00	-82	15,506	-0.53%
2023/06/26	62	249.93	1	246.50	250.00	61	15,806	0.39%
2023/06/21	110	250.32	0	0.00	249.50	110	15,760	0.70%	大買/鉅額交易
2023/06/20	1	253.00	1	253.50	252.00	0	16,021	0.00%
2023/06/19	1	254.50	2	251.50	254.50	-1	16,419	-0.01%
2023/06/16	2	238.50	3	240.33	247.00	-1	16,302	-0.01%
2023/06/15	3	232.50	4	233.50	237.00	-1	16,089	-0.01%
2023/06/14	4	219.13	4	221.13	224.00	0	15,750	0.00%
2023/06/13	3	215.00	6	217.33	219.50	-3	15,654	-0.02%
2023/06/12	1	207.00	1	205.50	205.50	0	15,370	0.00%
2023/06/09	2	209.25	6	209.33	209.50	-4	15,293	-0.03%
2023/06/08	0	0.00	60	203.50	200.50	-60	15,073	-0.40%
2023/06/07	2	206.50	7.6	207.83	208.00	-5.6	14,973	-0.04%
2023/06/06	0	0.00	66	203.58	203.50	-66	14,812	-0.45%
2023/06/05	10.1	194.21	8	198.63	200.00	2.1	14,614	0.01%
2023/06/02	71.1	205.93	0	0.00	202.00	71.1	14,364	0.49%
2023/06/01	2.2	203.73	18	203.50	207.00	-15.8	14,049	-0.11%
2023/05/31	9.2	199.52	8	200.19	197.50	1.2	13,851	0.01%
2023/05/30	14	202.64	6	201.50	201.50	8	13,707	0.06%
2023/05/29	67	213.42	6	212.08	206.00	61	13,717	0.44%
2023/05/26	11	202.45	0	0.00	208.00	11	13,795	0.08%
2023/05/24	0	0.00	2	185.00	187.00	-2	12,993	-0.02%
2023/05/22	3	181.67	1	182.50	182.50	2	12,861	0.02%
2023/05/19	11	183.91	0	0.00	184.00	11	12,758	0.09%
2023/05/18	1	179.00	205	181.61	186.00	-204	12,576	-1.62%	大賣/鉅額交易
2023/05/17	1	179.00	0	0.00	178.00	1	12,319	0.01%
2023/05/16	40	177.75	1	178.50	175.50	39	12,170	0.32%
2023/05/15	1	171.00	0	0.00	171.00	1	11,977	0.01%
2023/05/12	2	171.50	2	172.50	177.50	0	11,896	0.00%
2023/05/11	85	177.92	1	183.00	174.50	84	11,760	0.71%
2023/05/10	31	179.94	1	178.50	178.50	30	11,609	0.26%
2023/05/09	60	181.50	0	0.00	183.00	60	11,432	0.52%
2023/05/08	0	0.00	170	183.46	181.50	-170	11,312	-1.50%	大賣/鉅額交易
2023/05/05	172	180.69	3	177.67	181.00	169	11,073	1.53%	大買/鉅額交易
2023/05/04	6	172.67	8	172.94	175.50	-2	10,617	-0.02%
2023/05/03	7	164.50	1	163.00	163.00	6	10,134	0.06%
2023/05/02	1	159.00	4	160.63	166.00	-3	10,026	-0.03%
2023/04/28	0	0.00	1	154.50	157.50	-1	9,717	-0.01%
2023/04/27	9	150.78	1	153.00	153.50	8	9,459	0.08%
2023/04/26	0	0.00	1	143.00	146.00	-1	9,136	-0.01%
2023/04/25	1	141.00	24	141.56	141.50	-23	9,007	-0.26%
2023/04/24	2	145.50	2	143.50	144.00	0	8,916	0.00%
2023/04/21	0	0.00	7	143.00	143.00	-7	8,814	-0.08%
2023/04/20	1	145.50	1.1	147.50	147.50	-0.1	8,651	0.00%
2023/04/19	0	0.00	11	152.50	151.00	-11	8,530	-0.13%
2023/04/18	0	0.00	2	159.00	152.50	-2	8,516	-0.02%
2023/04/13	1	149.00	0	149.50	149.50	1	8,043	0.01%
2023/04/12	2	153.50	0	0.00	154.50	2	7,957	0.03%
2023/04/11	0	0.00	1	150.00	149.50	-1	7,732	-0.01%
2023/04/10	0	0.00	10	147.00	148.50	-10	7,604	-0.13%
2023/04/07	0	0.00	5	145.80	144.50	-5	7,470	-0.07%
2023/04/06	0	0.00	1	143.50	142.00	-1	7,388	-0.01%
2023/03/31	0	0.00	19	140.50	141.00	-19	7,282	-0.26%
2023/03/30	5	142.50	0	0.00	142.00	5	7,269	0.07%
2023/03/29	2	143.75	2	143.25	142.50	0	7,205	0.00%
2023/03/28	7	144.21	2	140.75	142.00	5	6,912	0.07%
2023/03/27	9	145.11	8	148.06	148.50	1	6,662	0.02%
2023/03/23	3	139.17	4	139.38	138.50	-1	6,175	-0.02%
2023/03/22	8	130.75	22	132.64	136.50	-14	5,757	-0.24%
2023/03/21	5	121.30	20	124.00	126.50	-15	5,149	-0.29%
2023/03/20	7	119.50	15	120.63	119.00	-8	4,971	-0.16%
2023/03/17	1	115.50	0	0.00	115.50	1	4,812	0.02%
2023/03/16	3	115.50	4	117.25	115.00	-1	4,838	-0.02%
2023/03/15	1	114.50	2	114.75	114.50	-1	5,047	-0.02%
2023/03/14	2	111.00	0	0.00	109.50	2	5,272	0.04%
2023/03/09	3	117.83	0	0.00	117.50	3	5,772	0.05%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/02	2	118.25	0	0.00	119.00	2	5,902	0.03%
2023/03/01	6	116.92	6	119.00	119.00	0	6,022	0.00%
2023/02/24	43	122.10	42	122.19	120.50	1	6,042	0.02%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	113.00	11	112.91	115.00	-10	5,678	-0.18%
2023/02/21	0	0.00	3	114.67	115.00	-3	5,652	-0.05%
2023/02/20	3	113.50	2	114.00	114.50	1	5,686	0.02%
2023/02/17	3	115.00	0	0.00	114.50	3	5,774	0.05%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/15	6	114.50	5	115.90	115.00	1	5,991	0.02%
2023/02/14	9	116.67	8	118.25	115.50	1	5,955	0.02%
2023/02/13	0	0.00	4	115.50	117.50	-4	5,961	-0.07%
2023/02/10	2	115.50	4	116.00	115.50	-2	5,934	-0.03%
2023/02/09	10	116.05	5	117.00	116.00	5	5,894	0.08%
2023/02/08	0	0.00	8	115.00	115.00	-8	5,839	-0.14%
2023/02/07	10	109.50	3	111.33	110.50	7	5,763	0.12%
2023/02/06	3	108.17	3	110.67	111.50	0	5,778	0.00%
2023/02/03	19	113.11	1	113.00	112.00	18	5,698	0.32%
2023/02/02	13	109.50	0	0.00	112.00	13	5,683	0.23%
2023/02/01	9	104.94	14	106.96	107.50	-5	5,661	-0.09%
2023/01/31	18	106.14	0	0.00	106.00	18	5,633	0.32%
2023/01/30	10	109.50	0	0.00	109.50	10	5,610	0.18%
2023/01/17	0	0.00	2	108.00	108.50	-2	5,685	-0.04%
2023/01/16	5	106.40	3	107.83	107.50	2	5,740	0.03%
2023/01/13	2	107.50	0	0.00	107.00	2	5,815	0.03%
2023/01/12	50	110.00	0	0.00	109.50	50	5,908	0.85%
2023/01/10	1	109.00	1	109.50	109.50	0	6,087	0.00%
2023/01/06	3	106.67	0	0.00	107.50	3	6,241	0.05%
2023/01/05	1	111.00	0	0.00	108.50	1	6,307	0.02%
2022/12/26	1	109.50	1	110.50	111.50	0	7,356	0.00%
2022/12/23	1	111.00	55	111.00	111.00	-54	7,421	-0.73%
2022/12/22	0	0.00	55	110.86	113.00	-55	7,479	-0.74%
2022/12/20	3	111.50	3	110.50	111.50	0	7,465	0.00%
2022/12/19	2	110.00	0	0.00	112.00	2	7,423	0.03%
2022/12/12	0	0.00	35	113.50	114.50	-35	7,364	-0.48%
2022/12/07	6	112.50	55	115.77	112.50	-49	7,291	-0.67%
2022/12/05	1	125.00	1	124.00	127.00	0	6,830	0.00%
2022/12/02	128	116.61	0	0.00	115.50	128	6,412	2.00%	大買/鉅額交易
2022/11/28	0	0.00	1	112.00	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	18	110.00	0	0.00	111.00	18	6,331	0.28%
2022/11/23	18	110.00	0	0.00	110.00	18	6,288	0.29%
2022/11/22	21	107.64	0	0.00	106.00	21	6,203	0.34%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/15	3	101.83	1	102.50	102.00	2	6,109	0.03%
2022/11/14	10	104.70	1	104.00	104.50	9	6,180	0.15%
2022/11/11	0	0.00	1	109.00	110.00	-1	6,032	-0.02%
2022/11/09	0	0.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/07	20	108.15	0	0.00	107.50	20	6,090	0.33%
2022/10/26	1	93.00	1	93.90	93.60	0	6,961	0.00%
2022/10/24	0	0.00	1	98.00	96.30	-1	7,034	-0.01%
2022/10/21	0	0.00	1	96.30	95.40	-1	7,232	-0.01%
2022/10/20	6	98.32	0	0.00	98.80	6	7,298	0.08%
2022/10/18	1	101.50	0.1	101.00	101.50	1	7,728	0.01%
2022/10/17	0	0.00	5	99.30	101.50	-5	7,676	-0.07%
2022/10/14	1	107.50	0	0.00	105.00	1	7,668	0.01%
2022/10/13	8	104.69	4	103.50	103.50	4	7,679	0.05%
2022/10/12	0.1	107.50	0	0.00	107.00	0.1	7,677	0.00%
2022/10/11	2	104.75	0	0.00	104.00	2	7,667	0.03%
2022/10/07	6	112.17	2	110.50	110.50	4	7,651	0.05%
2022/10/06	11	115.68	11	116.55	116.00	0	7,630	0.00%
2022/10/05	8	120.00	7	120.64	119.50	1	7,570	0.01%
2022/10/04	0	0.00	2	111.50	114.00	-2	7,428	-0.03%
2022/10/03	3	107.50	2	108.00	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	106.50	111.50	-1	7,715	-0.01%
2022/09/29	3	109.67	2	108.00	108.00	1	7,874	0.01%
2022/09/28	4	112.25	4	110.25	109.00	0	7,978	0.00%
2022/09/27	2	111.50	2	113.00	116.00	0	7,948	0.00%
2022/09/23	1	116.50	1	116.00	115.50	0	8,156	0.00%
2022/09/22	0	0.00	17	116.00	115.00	-17	8,172	-0.21%
2022/09/20	0	0.00	5	115.50	117.00	-5	8,159	-0.06%
2022/09/19	5	113.50	0	0.00	113.50	5	8,142	0.06%
2022/09/14	0	0.00	4	109.00	113.50	-4	8,289	-0.05%
2022/09/12	15	112.67	11	112.23	112.00	4	8,485	0.05%
2022/09/08	0	0.00	5	107.50	107.50	-5	8,486	-0.06%
2022/09/01	2	106.50	1	105.00	105.50	1	8,692	0.01%
2022/08/30	27	107.83	0	0.00	107.50	27	8,780	0.31%
2022/08/29	5	108.00	1	107.50	108.00	4	8,954	0.04%
2022/08/25	2	112.50	0	0.00	112.00	2	8,989	0.02%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	3	119.50	2	122.50	117.00	1	9,415	0.01%
2022/08/17	0	0.00	2	118.00	119.00	-2	10,238	-0.02%
2022/08/16	0	0.00	11	120.82	119.00	-11	10,639	-0.10%
2022/08/15	0	0.00	42	118.89	119.50	-42	10,651	-0.39%
2022/08/12	0	0.00	42	114.26	117.50	-42	10,695	-0.39%
2022/08/11	30	113.00	30	115.00	114.50	0	10,707	0.00%
2022/08/10	38	114.72	0	0.00	112.50	38	10,693	0.36%
2022/08/09	5	119.00	3	120.00	119.00	2	10,339	0.02%
2022/08/08	4	115.00	8	116.38	118.00	-4	10,169	-0.04%
2022/08/05	7	111.00	8	112.25	112.50	-1	10,008	-0.01%
2022/08/04	4	113.13	0	0.00	113.00	4	9,857	0.04%
2022/08/01	12	115.54	12	115.00	115.50	0	9,904	0.00%
2022/07/29	16	117.50	16	117.59	118.00	0	9,828	0.00%
2022/07/26	1	112.50	1	113.50	114.00	0	9,545	0.00%
2022/07/25	1	106.00	7	108.00	112.50	-6	9,366	-0.06%
2022/07/22	1	103.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	2	103.25	1	105.50	105.50	1	9,142	0.01%
2022/07/20	4	105.38	0	0.00	105.00	4	9,118	0.04%
2022/07/18	4	101.88	7	103.57	104.00	-3	9,222	-0.03%
2022/07/13	2	100.00	2	99.30	96.80	0	9,530	0.00%
2022/07/12	35	96.54	5	95.70	96.00	30	9,385	0.32%
2022/07/11	5	98.50	5	98.90	98.40	0	9,361	0.00%
2022/07/08	2	93.20	4	94.70	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	2	83.65	87.40	-2	9,072	-0.02%
2022/07/04	0	0.00	84	85.12	85.30	-84	9,143	-0.92%
2022/07/01	0	0.00	227	88.22	86.90	-227	9,169	-2.48%	大賣/鉅額交易
2022/06/28	50	100.46	0	0.00	98.60	50	9,461	0.53%
2022/06/27	4	98.18	4	98.88	99.90	0	10,427	0.00%
2022/06/24	1	94.50	1	95.00	95.40	0	10,640	0.00%
2022/06/23	1	93.50	2	93.75	93.90	-1	10,989	-0.01%
2022/06/22	4	96.05	1	93.60	92.60	3	11,371	0.03%
2022/06/21	3	98.27	85	96.36	98.10	-82	11,436	-0.72%
2022/06/20	1	100.50	1	99.40	98.00	0	11,817	0.00%
2022/06/16	158	107.15	0	0.00	103.50	158	12,956	1.22%	大買/鉅額交易
2022/06/15	13	108.31	0	0.00	106.00	13	13,337	0.10%
2022/06/14	21	106.40	21	107.43	108.00	0	13,563	0.00%
2022/06/09	9	105.94	1	104.50	105.00	8	14,408	0.06%
2022/06/08	0	0.00	20	107.00	107.50	-20	14,810	-0.14%
2022/06/07	13	107.19	1	107.00	108.00	12	15,523	0.08%
2022/06/06	2	111.25	2	110.50	111.00	0	15,767	0.00%
2022/06/02	1	113.50	1	112.50	112.00	0	16,055	0.00%
2022/05/31	0	0.00	1	112.00	113.00	-1	16,439	-0.01%
2022/05/30	8	115.50	102	114.99	114.50	-94	16,554	-0.57%	大賣/
2022/05/27	19	116.79	5	115.40	113.50	14	16,680	0.08%
2022/05/26	55	117.37	24	116.75	117.00	31	16,551	0.19%
2022/05/25	0	0.00	3.2	116.59	118.00	-3.2	16,330	-0.02%
2022/05/24	89	112.41	24	114.13	109.00	65	16,110	0.40%
2022/05/23	1	110.50	1	111.00	112.00	0	16,307	0.00%
2022/05/20	54	111.75	2	111.25	109.50	52	16,605	0.31%
2022/05/19	1	105.50	2	108.25	111.00	-1	16,725	-0.01%
2022/05/18	2	109.00	51	109.47	109.00	-49	17,036	-0.29%
2022/05/17	1	105.50	0	0.00	105.00	1	17,376	0.01%
2022/05/13	1	103.50	5	104.70	105.00	-4	17,601	-0.02%
2022/05/12	2	102.50	0	0.00	102.00	2	17,747	0.01%
2022/05/11	2	103.00	2	103.25	103.50	0	18,072	0.00%
2022/05/10	50	105.50	0	0.00	105.50	50	18,149	0.28%
2022/05/09	2	101.50	0	0.00	101.00	2	18,376	0.01%
2022/05/06	0	0.00	3	105.50	105.50	-3	18,654	-0.02%
2022/05/05	110	109.48	17	108.41	108.00	93	18,938	0.49%	大買/
2022/05/04	1	106.00	3	104.67	105.00	-2	19,012	-0.01%
2022/04/29	1	106.50	103	106.28	104.50	-102	19,729	-0.52%	大賣/鉅額交易
2022/04/28	5	102.60	2	103.00	103.50	3	20,507	0.01%
2022/04/27	100	103.00	6	102.00	104.00	94	21,072	0.45%
2022/04/26	2	103.00	1	106.00	103.00	1	21,428	0.00%
2022/04/25	0	0.00	15	104.00	105.00	-15	21,669	-0.07%
2022/04/21	12	112.17	14	112.25	113.50	-2	21,616	-0.01%
2022/04/20	3	108.00	3	107.83	107.50	0	21,379	0.00%
2022/04/19	3	107.50	2	110.00	106.00	1	21,257	0.00%
2022/04/15	4	105.75	0	0.00	104.50	4	20,972	0.02%
2022/04/14	20	108.50	0	0.00	108.00	20	20,931	0.10%
2022/04/13	3	105.33	0	0.00	105.50	3	20,946	0.01%
2022/04/11	0	0.00	4	109.50	106.50	-4	20,947	-0.02%
2022/04/08	21	112.48	20	113.50	112.00	1	20,789	0.00%
2022/04/07	5	114.60	0	0.00	111.00	5	20,651	0.02%
2022/04/06	0	112.00	1	113.00	113.00	-1	20,526	0.00%
2022/04/01	1	114.00	0	0.00	114.50	1	20,440	0.00%
2022/03/31	25	119.98	7	117.64	116.50	18	20,269	0.09%
2022/03/30	3	117.33	5.8	122.16	117.00	-2.8	19,995	-0.01%
2022/03/29	15	118.87	110	118.23	116.50	-95	19,004	-0.50%	大賣/
2022/03/28	20	118.00	125	117.31	119.00	-105	18,706	-0.56%	大賣/鉅額交易
2022/03/25	105	112.59	3	113.17	117.00	102	18,350	0.56%	大買/鉅額交易
2022/03/24	3	113.50	3	112.33	111.50	0	17,934	0.00%
2022/03/23	9	116.78	39	116.45	115.00	-30	17,788	-0.17%
2022/03/22	9	116.00	15	116.10	118.00	-6	17,269	-0.03%
2022/03/21	251	108.36	7	112.79	112.50	244	16,587	1.47%	大買/鉅額交易
2022/03/18	53	109.81	3	109.00	110.00	50	15,987	0.31%
2022/03/17	3	106.00	4	106.50	106.50	-1	15,551	-0.01%
2022/03/16	4	105.75	4	105.50	106.00	0	15,400	0.00%
2022/03/15	4	108.25	1	113.50	106.00	3	15,788	0.02%
2022/03/14	2.8	119.95	0	0.00	117.00	2.8	15,461	0.02%
2022/03/11	0	0.00	2	121.25	122.50	-2	15,218	-0.01%
2022/03/10	39	120.49	36	119.68	119.50	3	14,819	0.02%
2022/03/08	38	107.71	2	109.00	105.50	36	13,742	0.26%
2022/03/07	11	106.05	1	112.00	105.50	10	13,508	0.07%
2022/03/04	17.2	113.99	0	0.00	113.00	17.2	13,440	0.13%
2022/03/03	0	0.00	6	112.75	112.00	-6	13,288	-0.05%
2022/03/02	1	107.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	1	112.00	111.00	-1	13,077	-0.01%
2022/02/25	10	112.25	3	110.00	110.00	7	13,177	0.05%
2022/02/24	8	114.13	8	114.44	113.00	0	13,279	0.00%
2022/02/22	0	0.00	1	107.00	110.00	-1	13,330	-0.01%
2022/02/18	1	114.00	0	0.00	114.00	1	12,934	0.01%
2022/02/17	0	0.00	13	111.08	112.50	-13	12,625	-0.10%
2022/02/14	40	105.00	0	0.00	105.50	40	13,044	0.31%
2022/02/10	0	0.00	0.1	103.50	104.00	-0.1	13,683	0.00%
2022/02/08	12	99.67	10	96.50	101.50	2	13,291	0.02%
2022/02/07	5	94.70	5	95.30	95.40	0	12,990	0.00%
2022/01/24	1.1	97.64	1	98.90	95.00	0.1	12,721	0.00%
2022/01/21	4	98.50	14	99.96	99.20	-10	12,384	-0.08%
2022/01/19	30	95.13	6	93.10	95.70	24	11,540	0.21%
2022/01/18	4	90.95	0.1	90.00	91.20	4	11,474	0.03%
2022/01/17	176	88.12	0	0.00	89.20	176	11,991	1.47%	大買/鉅額交易
2022/01/06	1	87.70	2	88.60	89.50	-1	13,263	-0.01%
2022/01/05	0	90.00	8	89.50	90.20	-8	13,306	-0.06%
2022/01/04	6	89.08	1	89.60	88.80	5	13,290	0.04%
2022/01/03	0	0.00	1	89.40	89.00	-1	13,260	-0.01%
2021/12/30	1	88.30	0	0.00	88.20	1	13,268	0.01%
2021/12/21	0	0.00	2	85.20	86.00	-2	14,801	-0.01%
2021/12/20	1	85.80	3	86.03	85.10	-2	15,089	-0.01%
2021/12/16	0	0.00	7	88.44	89.20	-7	16,278	-0.04%
2021/12/15	0	0.00	2	87.00	86.70	-2	16,645	-0.01%
2021/12/14	3	87.00	0	0.00	87.00	3	16,959	0.02%
2021/12/13	0	0.00	2	87.50	89.10	-2	17,018	-0.01%
2021/12/10	1	88.10	0	0.00	87.80	1	16,987	0.01%
2021/12/09	18	92.72	15	93.97	88.70	3	16,870	0.02%
2021/12/08	0	0.00	3	88.23	89.30	-3	16,151	-0.02%
2021/12/06	0	0.00	1	89.40	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	2	88.10	87.70	-2	16,217	-0.01%
2021/12/02	1	86.50	3	86.70	86.00	-2	16,447	-0.01%
2021/12/01	1	88.00	1	88.60	88.50	0	16,551	0.00%
2021/11/30	1	88.10	0	0.00	88.40	1	16,673	0.01%
2021/11/29	1	86.70	20	83.36	86.50	-19	16,724	-0.11%
2021/11/26	3	84.43	2	85.90	85.40	1	16,819	0.01%
2021/11/25	1	85.70	0	0.00	85.80	1	16,717	0.01%
2021/11/24	1	87.30	12	87.41	87.30	-11	16,584	-0.07%
2021/11/23	2	88.86	6	88.98	89.50	-4	16,358	-0.02%
2021/11/22	3	87.57	0	87.80	88.40	3	15,994	0.02%
2021/11/19	4	88.03	10	88.32	87.60	-6	15,509	-0.04%
2021/11/18	10	84.60	3	84.33	83.50	7	15,085	0.05%
2021/11/17	0	82.40	0	0.00	82.50	0	14,939	0.00%
2021/11/16	1	81.80	2	81.15	82.00	-1	14,907	-0.01%
2021/11/15	2	81.20	3	82.03	81.20	-1	14,880	-0.01%
2021/11/12	8	83.20	10	82.32	81.50	-2	14,743	-0.01%
2021/11/11	6	89.55	9	88.56	89.40	-3	14,245	-0.02%
2021/11/10	4	88.03	6	87.63	88.40	-2	14,017	-0.01%
2021/11/09	1	86.50	8.5	84.25	87.50	-7.5	13,647	-0.05%
2021/11/08	2	80.10	2	80.50	80.40	0	12,955	0.00%
2021/11/05	3	79.43	2	80.40	80.90	1	13,030	0.01%
2021/11/04	1	80.50	1	80.30	80.10	0	13,254	0.00%
2021/11/03	4	80.18	6	80.88	81.30	-2	13,560	-0.01%
2021/11/02	6	80.95	5	81.46	80.20	1	13,624	0.01%
2021/11/01	0	0.00	10	83.00	82.20	-10	13,410	-0.07%
2021/10/29	0	0.00	3	81.00	82.90	-3	13,341	-0.02%
2021/10/28	6	83.17	16	83.07	81.00	-10	13,297	-0.08%
2021/10/27	12	80.00	4	80.63	82.10	8	13,022	0.06%
2021/10/26	4	81.90	7	81.71	82.10	-3	12,753	-0.02%
2021/10/25	102	84.43	98	84.82	84.30	4	12,388	0.03%	大買/
2021/10/22	0	0.00	26	82.40	85.00	-26	11,636	-0.22%
2021/10/21	4	77.20	6	78.87	77.30	-2	10,514	-0.02%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	0	0.00	1	74.50	71.80	-1	10,700	-0.01%
2021/10/12	2	74.10	0	0.00	73.00	2	10,765	0.02%
2021/10/08	1	76.10	0	0.00	75.90	1	10,816	0.01%
2021/10/07	4	76.58	2	76.65	76.50	2	10,886	0.02%
2021/10/06	1	75.30	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	72.90	75.60	-1	11,232	-0.01%
2021/10/04	1	73.80	1	74.60	73.60	0	11,267	0.00%
2021/10/01	8	75.30	43	75.90	73.60	-35	11,609	-0.30%
2021/09/29	2	79.40	1	78.20	79.00	1	11,895	0.01%
2021/09/28	3	82.80	17	80.50	79.80	-14	11,976	-0.12%
2021/09/27	6	84.18	5	84.40	84.30	1	11,730	0.01%
2021/09/24	4	83.25	5	84.16	83.70	-1	11,591	-0.01%
2021/09/23	4	80.78	3	81.77	83.30	1	11,156	0.01%
2021/09/16	0	0.00	4	75.90	76.30	-4	10,785	-0.04%
2021/09/15	1	74.30	0	0.00	73.90	1	11,133	0.01%
2021/09/14	1	74.70	0	0.00	74.70	1	11,581	0.01%
2021/09/13	1	74.70	0	0.00	74.30	1	12,616	0.01%
2021/09/08	4	74.45	3	74.80	73.50	1	14,454	0.01%
2021/09/07	2	76.45	1	76.20	76.60	1	14,388	0.01%
2021/09/06	1	76.90	9	76.81	76.40	-8	14,153	-0.06%
2021/09/03	1	75.50	4	75.70	75.30	-3	14,045	-0.02%
2021/09/02	3	73.83	2	74.10	74.90	1	14,085	0.01%
2021/09/01	2	72.90	11	72.83	73.10	-9	14,587	-0.06%
2021/08/30	1	69.50	0	0.00	69.70	1	15,755	0.01%
2021/08/19	1	70.20	0	0.00	69.80	1	16,604	0.01%
2021/08/18	0	0.00	1	69.50	70.70	-1	16,603	-0.01%
2021/08/16	10	67.50	0	0.00	69.50	10	16,721	0.06%
2021/08/09	1	77.80	0	0.00	76.80	1	16,444	0.01%
2021/08/06	0	0.00	2	78.20	79.40	-2	16,208	-0.01%
2021/08/04	1	78.10	2	78.90	77.80	-1	16,376	-0.01%
2021/07/30	0	0.00	1	74.10	75.20	-1	16,684	-0.01%
2021/07/27	5	75.12	5	76.08	75.10	0	17,077	0.00%
2021/07/21	0	0.00	1.5	75.70	74.60	-1.5	17,580	-0.01%
2021/07/20	1	75.10	1	76.00	75.30	0	17,663	0.00%
2021/07/19	3	77.97	0	0.00	77.70	3	17,492	0.02%
2021/07/16	0	0.00	1	79.00	79.30	-1	17,445	-0.01%
2021/07/15	0	0.00	0.2	79.30	79.10	-0.2	17,289	0.00%
2021/07/14	4	80.00	5	80.72	80.50	-1	17,237	-0.01%
2021/07/13	14	80.56	17	81.29	79.80	-3	17,153	-0.02%
2021/07/09	3	80.73	3	81.67	80.40	0	16,634	0.00%
2021/07/08	18	82.73	40	83.81	82.70	-22	16,545	-0.13%
2021/07/07	9	79.77	46	81.08	82.10	-37	16,131	-0.23%
2021/07/06	1	77.70	1	77.80	77.60	0	15,659	0.00%
2021/07/05	6	79.92	9	80.41	79.00	-3	15,786	-0.02%
2021/07/02	1	78.30	0	0.00	78.70	1	15,915	0.01%
2021/07/01	7	80.20	6	80.22	79.50	1	15,787	0.01%
2021/06/30	9	79.98	6	80.65	80.70	3	15,668	0.02%
2021/06/29	11	81.15	5	82.62	81.00	6	15,594	0.04%
2021/06/28	15	79.99	6	81.37	81.10	9	15,419	0.06%
2021/06/25	34	82.17	2	80.75	80.70	32	15,092	0.21%
2021/06/24	23	83.26	25	84.21	82.30	-2	14,843	-0.01%
2021/06/23	42	83.02	44	83.99	82.00	-2	14,480	-0.01%
2021/06/22	71	83.42	62	83.44	82.00	9	14,077	0.06%
2021/06/21	32	78.69	67	78.78	82.00	-35	13,136	-0.27%
2021/06/18	14	75.06	111	74.56	77.20	-97	12,122	-0.80%	大賣/
2021/06/11	11	70.79	1	71.50	70.30	10	11,191	0.09%
2021/06/10	13	70.22	11	70.79	71.60	2	11,122	0.02%
2021/06/09	110	73.43	26	74.87	71.10	84	10,849	0.77%	大買/
2021/06/08	46	76.05	60	76.45	75.20	-14	10,195	-0.14%
2021/06/07	0	0.00	1	72.90	72.00	-1	9,144	-0.01%
2021/06/04	0	0.00	2	73.05	70.30	-2	8,890	-0.02%
2021/06/03	18	71.84	1	72.70	72.70	17	8,864	0.19%
2021/06/02	8	71.84	5	72.64	71.60	3	8,812	0.03%
2021/06/01	9	72.96	8	73.39	72.40	1	8,693	0.01%
2021/05/31	3	73.47	4.2	73.28	73.40	-1.2	8,592	-0.01%
2021/05/28	3	71.60	3.1	71.92	71.60	-0.1	8,360	0.00%
2021/05/27	35	70.98	5.2	70.50	70.30	29.9	8,232	0.36%
2021/05/26	2	68.60	0	0.00	68.60	2	8,139	0.02%
2021/05/25	55	67.57	4	67.75	68.00	51	8,104	0.63%
2021/05/24	36	65.17	2	66.15	66.70	34	7,970	0.43%
2021/05/21	17	63.98	1	64.00	64.90	16	7,908	0.20%
2021/05/20	10	61.50	0	0.00	60.90	10	7,816	0.13%
2021/05/19	2	60.30	2	60.90	62.20	0	7,825	0.00%
2021/05/17	0.2	56.50	0	0.00	57.00	0.2	7,724	0.00%
2021/05/13	0.2	58.30	0	0.00	58.30	0.2	7,523	0.00%
2021/05/12	1	58.70	3	58.80	57.60	-2	7,390	-0.03%
2021/05/11	4	66.58	4	64.38	63.80	0	7,200	0.00%
2021/05/10	5	68.52	3	68.60	69.20	2	7,016	0.03%
2021/05/07	4	69.38	2	71.00	69.90	2	6,945	0.03%
2021/05/06	3	69.57	1	71.00	69.30	2	6,817	0.03%
2021/05/05	0	0.00	2	69.25	69.20	-2	6,649	-0.03%
2021/05/04	2	65.65	1	69.00	67.60	1	6,458	0.02%
2021/05/03	0	0.00	1	71.00	68.10	-1	6,366	-0.02%
2021/04/29	1	70.60	1	71.40	71.20	0	6,258	0.00%
2021/04/26	1	67.20	0	0.00	69.60	1	6,166	0.02%
2021/04/23	0	0.00	20	67.30	66.60	-20	6,249	-0.32%
2021/04/22	20	66.60	1	66.90	66.60	19	6,534	0.29%
2021/04/19	0	0.00	1.1	68.37	69.20	-1.1	7,852	-0.01%
2021/04/16	0	0.00	0.2	68.69	68.40	-0.2	7,881	0.00%
2021/04/14	2	67.80	0	0.00	67.80	2	8,175	0.02%
2021/04/13	1	69.50	1	70.00	69.10	0	8,190	0.00%
2021/04/12	1	69.50	0	0.00	68.70	1	8,233	0.01%
2021/04/09	5	70.60	0	0.00	69.50	5	8,411	0.06%
2021/04/08	2	71.95	4	72.48	72.40	-2	8,130	-0.02%
2021/04/07	0	0.00	1	68.40	68.90	-1	7,746	-0.01%
2021/04/06	3	67.40	0	0.00	67.70	3	7,634	0.04%
2021/04/01	1	67.10	0	0.00	67.40	1	7,628	0.01%
2021/03/31	0	0.00	1	67.90	68.20	-1	7,490	-0.01%
2021/03/29	1	66.60	0	0.00	66.50	1	7,363	0.01%
2021/03/26	1	67.00	0	0.00	67.20	1	7,317	0.01%
2021/03/23	0	0.00	1	67.50	67.80	-1	7,203	-0.01%
2021/03/17	0	0.00	2	64.40	64.40	-2	7,289	-0.03%
2021/03/12	1	63.50	0	0.00	64.20	1	7,722	0.01%
2021/03/11	0	0.00	4	62.60	63.00	-4	7,805	-0.05%
2021/03/09	6	61.50	0.1	62.90	61.40	5.9	7,927	0.07%
2021/03/08	0.1	63.50	0	0.00	63.20	0.1	8,023	0.00%
2021/03/05	5.1	63.59	3	64.13	63.70	2.1	8,172	0.03%
2021/03/04	14.2	64.55	0	0.00	64.50	14.2	8,237	0.17%
2021/03/03	6	64.93	0	0.00	65.50	6	8,315	0.07%
2021/02/26	2	66.45	0	0.00	66.40	2	8,549	0.02%
2021/02/24	0	0.00	2	68.40	66.80	-2	8,717	-0.02%
2021/02/23	6	67.80	0	0.00	68.20	6	9,257	0.06%
2021/02/22	0	0.00	0.3	68.60	68.70	-0.3	9,584	0.00%
2021/02/18	0	0.00	1	67.80	67.60	-1	10,254	-0.01%
2021/02/05	2	64.40	2	64.95	64.40	0	11,866	0.00%
2021/02/04	8	64.48	0	0.00	64.30	8	12,974	0.06%
2021/02/03	2	65.65	1	66.30	65.40	1	13,374	0.01%
2021/02/01	5	64.74	0	0.00	65.20	5	14,253	0.04%
2021/01/29	1	66.80	0	0.00	65.90	1	14,457	0.01%
2021/01/28	1	66.10	0	0.00	66.10	1	14,525	0.01%
2021/01/27	0	0.00	3	68.50	68.80	-3	14,495	-0.02%
2021/01/26	1	69.60	1	70.30	68.30	0	14,520	0.00%
2021/01/25	1	68.90	1	69.90	69.60	0	14,546	0.00%
2021/01/22	1	68.30	4	68.65	70.20	-3	14,602	-0.02%
2021/01/21	7	70.09	6	71.08	69.30	1	14,671	0.01%
2021/01/20	1	72.40	0	0.00	68.20	1	14,673	0.01%
2021/01/19	1	73.10	0	0.00	72.90	1	14,604	0.01%
2021/01/18	65	74.87	65	75.54	73.50	0	14,768	0.00%
2021/01/14	2	74.30	15.1	74.57	75.50	-13.1	14,387	-0.09%
2021/01/13	4	71.25	101	70.01	71.00	-97	13,677	-0.71%	大賣/
2021/01/12	0	0.00	1	68.00	68.10	-1	13,374	-0.01%
2021/01/08	101	66.95	1	67.00	67.90	100	13,389	0.75%	大買/
2021/01/06	1	66.00	1	66.70	64.30	0	14,153	0.00%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	0	0.00	1	67.50	67.50	-1	14,245	-0.01%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	1	66.80	1	66.50	66.50	0	14,273	0.00%
2020/12/28	0	0.00	1	67.70	66.80	-1	14,671	-0.01%
2020/12/18	1	67.80	1	67.60	67.40	0	17,535	0.00%
2020/12/16	1	67.30	3	67.47	67.10	-2	18,054	-0.01%
2020/12/11	2	69.30	5	69.50	69.00	-3	18,674	-0.02%
2020/12/10	1	68.50	6	69.00	69.00	-5	18,797	-0.03%
2020/12/09	2	71.45	1	73.00	71.40	1	18,740	0.01%
2020/12/08	0	0.00	2	72.60	72.70	-2	18,731	-0.01%
2020/12/07	0	0.00	2	71.15	70.70	-2	18,804	-0.01%
2020/12/04	7	71.09	0	0.00	71.00	7	18,833	0.04%
2020/12/03	2	71.10	2	71.60	71.90	0	19,037	0.00%
2020/12/01	4	73.05	4	73.55	72.50	0	19,539	0.00%
2020/11/30	2	74.45	0	0.00	73.90	2	19,890	0.01%
2020/11/27	7	74.06	0	0.00	75.00	7	20,117	0.03%
2020/11/26	2	74.65	0	0.00	74.80	2	20,501	0.01%
2020/11/25	12	75.48	0	0.00	74.90	12	21,382	0.06%
2020/11/24	1	76.00	1	77.40	76.50	0	21,732	0.00%
2020/11/23	6	76.20	5	77.20	77.20	1	22,195	0.00%
2020/11/20	15	76.83	2	77.55	76.50	13	22,460	0.06%
2020/11/19	0	0.00	4	77.00	77.00	-4	22,771	-0.02%
2020/11/17	6	74.63	0	0.00	73.90	6	24,136	0.02%
2020/11/16	0	0.00	3	77.60	77.30	-3	25,310	-0.01%
2020/11/13	6	76.08	0	0.00	74.90	6	25,493	0.02%
2020/11/12	4	73.98	12	73.05	77.00	-8	24,786	-0.03%
2020/11/11	11	70.57	5	69.90	70.00	6	24,383	0.02%
2020/11/10	2	71.15	1	71.80	71.80	1	25,039	0.00%
2020/11/09	2	73.50	8	71.30	71.70	-6	25,864	-0.02%
2020/11/06	6	69.03	1	70.80	68.00	5	26,161	0.02%
2020/11/05	0	0.00	7	69.21	69.00	-7	26,226	-0.03%
2020/11/04	3	66.83	1	67.50	68.40	2	26,856	0.01%
2020/11/02	0	0.00	2	66.00	66.10	-2	26,996	-0.01%
2020/10/30	0	0.00	2	67.20	67.30	-2	27,133	-0.01%
2020/10/28	6	68.60	1	69.80	68.10	5	27,176	0.02%
2020/10/27	1	71.00	2	70.30	70.10	-1	27,215	0.00%
2020/10/26	0	0.00	12	71.80	70.70	-12	27,195	-0.04%
2020/10/23	1	69.80	8	69.50	69.60	-7	27,086	-0.03%
2020/10/22	2	67.75	2	67.40	68.00	0	27,254	0.00%
2020/10/21	7	68.49	0	0.00	68.60	7	27,374	0.03%
2020/10/20	1	69.10	0	0.00	69.20	1	27,694	0.00%
2020/10/19	0	0.00	7	70.19	70.40	-7	28,158	-0.02%
2020/10/16	9	68.59	1	69.30	68.10	8	28,794	0.03%
2020/10/15	17	70.66	5	71.50	70.00	12	29,137	0.04%
2020/10/14	0	0.00	2	72.70	74.50	-2	28,840	-0.01%
2020/10/13	2	68.75	2	69.60	69.90	0	28,733	0.00%
2020/10/12	0	0.00	7	69.27	69.80	-7	29,228	-0.02%
2020/10/08	10.1	68.63	1	68.40	68.00	9.1	29,995	0.03%
2020/10/07	0	0.00	9	68.84	69.20	-9	30,206	-0.03%
2020/10/06	5	68.20	5	69.06	68.40	0	30,579	0.00%
2020/10/05	7	67.09	2	68.00	68.00	5	31,163	0.02%
2020/09/30	3	64.83	5	65.58	67.10	-2	31,334	-0.01%
2020/09/29	1	66.20	1.2	66.88	66.40	-0.2	31,472	0.00%
2020/09/28	2	64.90	0	0.00	65.00	2	31,283	0.01%
2020/09/25	1	65.60	0	0.00	65.20	1	31,030	0.00%
2020/09/24	4	68.38	2	69.85	65.30	2	30,665	0.01%
2020/09/23	5	70.62	0.6	71.00	71.00	4.4	30,315	0.01%
2020/09/22	0	0.00	1	69.50	68.70	-1	29,766	0.00%
2020/09/21	0	0.00	2	69.30	68.40	-2	29,502	-0.01%
2020/09/18	0.5	67.30	5	69.10	67.30	-4.5	29,308	-0.02%
2020/09/17	1	67.90	11	68.35	67.60	-10	29,221	-0.03%
2020/09/15	1	65.10	6	65.78	65.30	-5	28,897	-0.02%
2020/09/10	0	0.00	10	65.15	64.10	-10	28,654	-0.03%
2020/09/09	0	0.00	2	64.30	64.20	-2	28,507	-0.01%
2020/09/08	16	65.40	0	0.00	65.00	16	28,407	0.06%
2020/09/07	17	66.74	0	0.00	66.20	17	28,177	0.06%
2020/09/04	0	0.00	1	68.30	68.10	-1	28,119	0.00%
2020/09/03	0.1	67.20	5	69.10	67.10	-4.9	27,748	-0.02%
2020/09/01	15	67.73	10	67.20	67.20	5	27,412	0.02%
2020/08/31	0	0.00	16	68.29	70.20	-16	27,002	-0.06%
2020/08/28	12	65.25	3	64.17	64.60	9	26,195	0.03%
2020/08/27	10	68.34	6	69.73	67.40	4	25,895	0.02%
2020/08/26	1	67.90	2	67.50	67.70	-1	25,662	0.00%
2020/08/25	2	67.30	4	67.00	68.50	-2	25,463	-0.01%
2020/08/24	11	65.58	10	65.80	64.70	1	24,705	0.00%
2020/08/21	3	62.87	2	62.00	63.80	1	24,012	0.00%
2020/08/20	87	59.80	84	57.98	58.50	3	23,083	0.01%
2020/08/19	5	60.58	3	62.90	62.90	2	21,579	0.01%
2020/08/18	2	56.60	7	57.29	57.20	-5	20,906	-0.02%
2020/08/17	2	56.50	8	57.48	56.50	-6	20,757	-0.03%
2020/08/14	3	55.23	5	56.58	56.60	-2	20,204	-0.01%
2020/08/13	9	55.11	10	55.39	55.60	-1	19,182	-0.01%
2020/08/12	3	50.30	39	49.05	50.60	-36	18,005	-0.20%
2020/08/11	100	46.92	100	46.05	46.05	0	17,380	0.00%
2020/08/10	35	48.09	1	50.00	47.20	34	17,219	0.20%
2020/08/06	2	46.55	0	0.00	46.55	2	16,500	0.01%
2020/08/04	1	45.15	0	0.00	45.30	1	16,386	0.01%
2020/08/03	3	46.18	0	0.00	45.85	3	16,611	0.02%
2020/07/28	2	46.88	0	0.00	46.00	2	16,880	0.01%
2020/07/24	1	49.30	0	0.00	48.55	1	16,843	0.01%
2020/07/23	11	51.88	0	0.00	50.90	11	16,970	0.06%
2020/07/22	0	0.00	9	50.66	52.30	-9	16,677	-0.05%
2020/07/21	0	0.00	3	48.65	48.30	-3	16,103	-0.02%
2020/07/20	1	45.90	2	45.93	46.90	-1	15,716	-0.01%
2020/07/17	2	47.53	0	0.00	46.45	2	15,672	0.01%
2020/07/16	0	0.00	2	46.70	47.45	-2	15,488	-0.01%
2020/07/15	10	46.41	9	46.80	45.20	1	15,185	0.01%
2020/07/14	0	0.00	42	44.76	45.00	-42	14,389	-0.29%
2020/07/13	0	0.00	18	44.39	45.40	-18	14,459	-0.12%
2020/07/10	9	43.23	2	44.95	42.00	7	14,131	0.05%
2020/07/09	2	42.65	3	43.08	43.15	-1	13,294	-0.01%
2020/07/08	0	0.00	4	42.29	42.60	-4	12,977	-0.03%
2020/07/07	6	40.80	0	0.00	40.60	6	12,567	0.05%
2020/07/03	6	40.95	0	0.00	40.85	6	12,477	0.05%
2020/07/02	20	42.25	0	0.00	41.85	20	12,472	0.16%
2020/07/01	0	0.00	36	42.38	42.45	-36	12,266	-0.29%
2020/06/30	30	41.28	11	41.50	41.75	19	12,036	0.16%
2020/06/29	1	40.40	0	0.00	40.75	1	11,980	0.01%
2020/06/24	38	41.19	38	40.95	40.95	0	11,969	0.00%
2020/06/22	0	0.00	2	42.25	41.25	-2	11,901	-0.02%
2020/06/19	10	41.65	0	0.00	41.35	10	11,909	0.08%
2020/06/17	0	0.00	1	41.00	40.95	-1	12,031	-0.01%
2020/06/16	0	0.00	3	40.40	40.70	-3	12,087	-0.02%
2020/06/12	3	38.85	0	0.00	39.30	3	12,463	0.02%
2020/06/11	2	40.30	0	0.00	39.75	2	12,588	0.02%
2020/06/09	10	41.00	7	42.54	41.00	3	12,650	0.02%
2020/06/03	0	0.00	1	42.00	42.10	-1	13,037	-0.01%
2020/06/02	0	0.00	12	41.56	41.70	-12	12,930	-0.09%
2020/06/01	1	39.65	5	40.48	40.55	-4	12,683	-0.03%
2020/05/28	0	0.00	10	39.26	38.60	-10	12,399	-0.08%
2020/05/22	17	38.20	0	0.00	37.35	17	12,402	0.14%
2020/05/21	0	0.00	12	39.23	39.50	-12	12,280	-0.10%
2020/05/19	0	0.00	2	37.20	37.20	-2	12,193	-0.02%
2020/05/18	6	36.98	0	0.00	36.95	6	12,157	0.05%
2020/05/15	5	38.61	0	0.00	38.40	5	12,003	0.04%
2020/05/14	6	39.28	0	0.00	39.15	6	11,890	0.05%
2020/05/13	1	40.55	0	0.00	40.55	1	11,850	0.01%
2020/05/11	0	0.00	5	41.00	40.85	-5	12,049	-0.04%
2020/05/08	15	41.00	1	42.80	40.70	14	11,921	0.12%
2020/05/07	0	0.00	9	41.93	41.95	-9	11,597	-0.08%
2020/05/05	0	0.00	6	42.28	42.00	-6	11,485	-0.05%
2020/05/04	0	0.00	5	41.78	41.80	-5	11,259	-0.04%
2020/04/30	1	40.10	6	40.98	40.80	-5	11,025	-0.05%
2020/04/29	16	40.28	1	40.30	40.30	15	10,904	0.14%
2020/04/28	3	39.43	1	39.95	39.75	2	10,784	0.02%
2020/04/27	0	0.00	8	38.44	38.65	-8	10,366	-0.08%
2020/04/24	0	0.00	43	37.18	37.30	-43	10,092	-0.43%
2020/04/23	52	37.36	25	36.65	36.60	27	9,900	0.27%
2020/04/21	12	36.06	0	0.00	35.70	12	9,526	0.13%
2020/04/20	0	0.00	3	36.87	37.50	-3	9,273	-0.03%
2020/04/17	0	0.00	2	36.30	35.25	-2	9,003	-0.02%
2020/04/16	0	0.00	17	35.90	35.10	-17	8,806	-0.19%
2020/04/15	0	0.00	10	32.93	33.75	-10	8,357	-0.12%
2020/04/14	10	32.65	0	0.00	32.60	10	8,259	0.12%
2020/04/13	15	32.15	0	0.00	32.10	15	8,284	0.18%
2020/04/07	0	0.00	3	32.85	32.80	-3	8,900	-0.03%
2020/04/06	0	0.00	1	30.55	31.30	-1	8,739	-0.01%
2020/03/27	1	29.50	10	30.40	29.00	-9	8,801	-0.10%
2020/03/26	0	0.00	5	29.90	30.10	-5	8,744	-0.06%
2020/03/25	5	29.85	0	0.00	29.55	5	8,716	0.06%
2020/03/24	40	29.34	30	29.83	29.10	10	8,576	0.12%
2020/03/17	2	27.45	1	27.35	27.00	1	8,057	0.01%
2020/03/16	2	30.50	0	0.00	28.75	2	7,850	0.03%
2020/03/13	1	29.15	1	29.60	30.20	0	7,705	0.00%
2020/03/11	3	36.17	4	34.89	34.50	-1	7,255	-0.01%
2020/03/10	0	0.00	1	35.00	35.15	-1	6,764	-0.01%
2020/03/06	6	34.10	1	34.45	34.45	5	6,403	0.08%
2020/03/02	1	32.55	0	0.00	32.55	1	6,250	0.02%
2020/02/27	12	34.73	0	0.00	33.00	12	6,202	0.19%
2020/02/26	3	34.38	2	35.33	34.80	1	6,050	0.02%
2020/02/24	1	32.95	0	0.00	33.00	1	5,674	0.02%
2020/02/21	2	33.60	0	0.00	33.80	2	5,650	0.04%
2020/02/19	5	34.80	0	0.00	34.75	5	5,557	0.09%
2020/02/14	2	34.88	0	0.00	34.95	2	5,613	0.04%
2020/02/12	0	0.00	1	34.15	33.80	-1	5,354	-0.02%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/04	1	33.25	0	0.00	34.00	1	5,462	0.02%
2020/01/31	2	35.70	5	35.60	34.15	-3	5,387	-0.06%
2020/01/30	1	36.00	10	36.00	36.00	-9	5,441	-0.17%
2020/01/14	0	0.00	5	40.05	40.10	-5	6,268	-0.08%
2020/01/10	1	39.30	0	0.00	39.15	1	6,470	0.02%
2020/01/08	14	39.76	10	39.50	39.20	4	6,725	0.06%
2020/01/06	1	40.00	0	0.00	39.90	1	7,035	0.01%
2020/01/03	7	41.36	0	0.00	41.25	7	7,078	0.10%
2020/01/02	1	42.50	7	43.31	42.75	-6	7,238	-0.08%
2019/12/31	0	0.00	1	41.80	41.65	-1	7,322	-0.01%
2019/12/30	1	41.00	0	0.00	41.00	1	7,451	0.01%
2019/12/27	5	41.90	0	0.00	41.35	5	7,669	0.07%
2019/12/26	16	42.12	1	42.10	42.00	15	7,832	0.19%
2019/12/25	0	0.00	1	42.00	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	2	41.50	41.65	-2	7,883	-0.03%
2019/12/19	0	0.00	1	40.75	40.80	-1	7,920	-0.01%
2019/12/18	3	40.50	0	0.00	40.20	3	7,939	0.04%
2019/12/17	0	0.00	2	41.35	40.50	-2	8,126	-0.02%
2019/12/16	0	0.00	26	40.69	41.00	-26	8,033	-0.32%
2019/12/13	5	39.25	0	0.00	39.20	5	7,981	0.06%
2019/12/12	1	40.30	7	40.28	39.90	-6	8,314	-0.07%
2019/12/11	0	0.00	5	40.30	40.00	-5	8,393	-0.06%
2019/12/04	5	38.85	0	0.00	39.10	5	9,005	0.06%
2019/12/03	5	39.25	0	0.00	39.50	5	9,121	0.05%
2019/11/29	5	39.70	0	0.00	39.65	5	9,350	0.05%
2019/11/28	0	0.00	5	39.70	39.65	-5	9,492	-0.05%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/26	2	40.10	5	40.35	39.95	-3	9,948	-0.03%
2019/11/21	11	39.85	0	0.00	40.05	11	10,597	0.10%
2019/11/18	18	40.87	1	40.70	40.50	17	12,219	0.14%
2019/11/15	4	40.80	1	40.95	40.95	3	12,525	0.02%
2019/11/14	2	40.28	4	39.98	40.10	-2	12,677	-0.02%
2019/11/13	1	40.65	1	40.60	40.50	0	12,965	0.00%
2019/11/12	1	40.60	1	40.90	41.05	0	13,248	0.00%
2019/11/11	6	40.88	3	40.55	40.40	3	13,830	0.02%
2019/11/07	1	41.65	1	41.00	41.05	0	14,941	0.00%
2019/11/06	1	42.00	0	0.00	42.00	1	15,631	0.01%
2019/11/05	1	41.95	5	42.67	42.75	-4	15,919	-0.03%
2019/11/04	1	42.30	0	0.00	41.75	1	16,127	0.01%
2019/10/29	8	42.24	2	41.80	41.95	6	17,608	0.03%
2019/10/28	0	0.00	10	43.10	43.10	-10	18,339	-0.05%
2019/10/25	3	43.75	2	43.35	43.35	1	18,774	0.01%
2019/10/24	10	44.10	1	44.10	44.10	9	18,821	0.05%
2019/10/22	0	0.00	11	44.00	43.70	-11	20,332	-0.05%
2019/10/21	2	43.25	2	43.03	43.15	0	20,961	0.00%
2019/10/18	4	43.21	0	0.00	43.30	4	21,070	0.02%
2019/10/16	18	43.73	17	43.27	42.75	1	21,209	0.00%
2019/10/15	4	42.96	0	0.00	42.65	4	21,148	0.02%
2019/10/08	22	42.56	20	42.88	42.40	2	21,402	0.01%
2019/10/07	22	43.56	13	43.27	42.45	9	21,383	0.04%
2019/10/04	19	41.78	19	41.90	41.85	0	20,979	0.00%
2019/10/03	22	41.00	25	41.35	41.90	-3	21,015	-0.01%
2019/10/02	0	0.00	22	40.21	41.10	-22	21,005	-0.10%
2019/10/01	0	0.00	1	39.00	39.00	-1	21,123	0.00%
2019/09/27	14	38.02	0	0.00	38.00	14	21,298	0.07%
2019/09/26	1	39.45	0	0.00	39.40	1	21,422	0.00%
2019/09/25	0	0.00	1	40.55	40.55	-1	21,920	0.00%
2019/09/20	1	41.55	3	41.38	41.45	-2	22,956	-0.01%
2019/09/19	6	40.85	0	0.00	40.80	6	23,402	0.03%
2019/09/17	3	40.60	2	40.85	40.70	1	23,761	0.00%
2019/09/16	0	0.00	1	42.65	42.55	-1	23,913	0.00%
2019/09/11	2	42.45	0	0.00	42.45	2	25,611	0.01%
2019/09/10	1	42.65	0	0.00	42.00	1	25,918	0.00%
2019/09/09	2	42.85	0	0.00	42.65	2	25,965	0.01%
2019/09/06	0	0.00	6	42.58	43.25	-6	25,997	-0.02%
2019/09/05	3	42.38	2	42.68	42.30	1	25,903	0.00%
2019/09/04	6	42.04	0	0.00	42.15	6	25,949	0.02%
2019/09/03	2	42.20	2	41.65	41.30	0	26,333	0.00%
2019/09/02	6	42.22	6	41.84	42.45	0	26,674	0.00%
2019/08/30	1	43.40	1	42.80	42.20	0	26,552	0.00%
2019/08/29	11	43.00	1	43.30	43.05	10	26,357	0.04%
2019/08/28	2	43.35	52	42.85	42.90	-50	26,289	-0.19%
2019/08/27	6	44.50	4	44.60	43.70	2	26,151	0.01%
2019/08/26	1	43.95	51	44.10	44.00	-50	26,124	-0.19%
2019/08/23	6	44.78	5	45.72	44.90	1	26,066	0.00%
2019/08/22	76	45.39	28	45.88	44.85	48	25,859	0.19%
2019/08/21	1	42.40	44	44.32	44.55	-43	25,391	-0.17%
2019/08/20	14	43.04	2	43.28	42.80	12	25,310	0.05%
2019/08/16	22	43.92	5	44.04	43.45	17	25,543	0.07%
2019/08/15	1	42.85	3	42.73	42.90	-2	25,530	-0.01%
2019/08/13	86	43.34	18	43.49	43.70	68	25,797	0.26%
2019/08/12	2	42.60	2	42.80	42.40	0	25,834	0.00%
2019/08/08	9	41.20	26	41.18	42.30	-17	25,657	-0.07%
2019/08/07	5	39.47	6	39.94	39.20	-1	25,226	0.00%
2019/08/06	1	39.55	8	39.03	39.05	-7	25,345	-0.03%
2019/08/05	30	38.92	30	38.90	38.90	0	25,307	0.00%
2019/08/02	9	39.30	100	38.92	39.10	-91	25,515	-0.36%
2019/08/01	0	0.00	5	40.64	40.80	-5	25,667	-0.02%
2019/07/31	75	40.79	15	40.39	40.60	60	25,540	0.23%
2019/07/30	15	42.18	134	41.62	40.95	-119	25,754	-0.46%	大賣/鉅額交易
2019/07/29	51	45.80	2	46.35	45.45	49	25,319	0.19%
2019/07/26	4	45.36	6	45.22	45.30	-2	25,442	-0.01%
2019/07/25	54	45.71	50	45.60	45.70	4	25,583	0.02%
2019/07/24	6	45.66	61	45.92	46.90	-55	25,527	-0.22%
2019/07/23	4	44.08	39	43.52	43.20	-35	24,542	-0.14%
2019/07/22	0	0.00	1	41.40	41.40	-1	23,868	0.00%
2019/07/19	0	0.00	2	40.75	40.25	-2	23,885	-0.01%
2019/07/18	11	40.12	7	39.99	39.85	4	23,960	0.02%
2019/07/17	9	40.32	9	40.88	40.80	0	24,172	0.00%
2019/07/16	24	41.64	10	41.45	41.05	14	24,273	0.06%
2019/07/15	50	42.00	60	41.79	41.90	-10	25,003	-0.04%
2019/07/12	17	41.32	68	41.24	41.00	-51	25,090	-0.20%
2019/07/11	23	41.35	4	41.15	41.45	19	25,498	0.07%
2019/07/10	14	40.31	10	40.69	40.80	4	25,661	0.02%
2019/07/09	1	39.35	1	39.55	39.90	0	26,240	0.00%
2019/07/08	0	0.00	10	39.98	40.20	-10	26,796	-0.04%
2019/07/05	101	41.50	8	40.55	40.55	93	26,878	0.35%	大買/
2019/07/04	5	40.82	1	40.90	41.15	4	26,671	0.01%
2019/07/03	23	41.46	1	41.65	41.00	22	26,902	0.08%
2019/07/02	2	42.68	2	42.78	42.80	0	26,904	0.00%
2019/07/01	221	41.75	205	41.35	42.25	16	26,499	0.06%	大買/大賣/
2019/06/28	64	38.68	60	38.45	38.45	4	26,440	0.02%
2019/06/27	6	38.54	1	38.50	38.50	5	26,382	0.02%
2019/06/26	3	37.07	14	37.23	38.95	-11	26,184	-0.04%
2019/06/25	13	38.65	10	39.30	38.10	3	25,692	0.01%
2019/06/21	111	38.66	1	39.35	38.00	110	25,449	0.43%	大買/鉅額交易
2019/06/20	69	38.58	69	38.47	39.00	0	25,223	0.00%
2019/06/19	54	37.90	84	37.84	37.90	-30	25,180	-0.12%
2019/06/18	99	35.32	87	35.59	35.35	12	24,982	0.05%
2019/06/14	1	36.35	0	0.00	35.10	1	24,735	0.00%
2019/06/13	52	35.53	92	35.85	35.95	-40	24,689	-0.16%
2019/06/12	0	0.00	1	35.35	35.55	-1	24,771	0.00%
2019/06/11	43	35.56	57	36.29	36.15	-14	24,897	-0.06%
2019/06/10	10	34.00	10	35.90	35.90	0	24,438	0.00%
2019/06/05	52	32.72	50	33.00	32.30	2	24,125	0.01%
2019/06/04	1	32.45	139	32.70	32.45	-138	24,182	-0.57%	大賣/鉅額交易
2019/05/31	60	33.33	60	33.50	33.60	0	24,420	0.00%
2019/05/30	2	32.55	2	32.80	32.55	0	24,453	0.00%
2019/05/29	5	31.95	6	32.19	32.30	-1	24,765	0.00%
2019/05/28	7	32.95	5	32.60	32.60	2	25,141	0.01%
2019/05/24	2	33.23	2	34.05	32.20	0	25,386	0.00%
2019/05/23	5	32.80	8	32.95	32.95	-3	25,066	-0.01%
2019/05/22	51	34.99	0	0.00	34.25	51	24,779	0.21%
2019/05/21	4	34.83	53	35.52	35.60	-49	24,518	-0.20%
2019/05/20	7	35.67	7	34.84	34.35	0	24,024	0.00%
2019/05/17	1	39.15	5	39.00	36.00	-4	23,691	-0.02%
2019/05/16	62	39.83	51	40.99	39.70	11	23,149	0.05%
2019/05/15	51	41.96	52	42.38	41.95	-1	22,880	0.00%
2019/05/14	2	40.45	2	41.25	42.50	0	22,821	0.00%
2019/05/13	2	40.63	3	40.87	40.10	-1	22,711	0.00%
2019/05/10	53	40.30	53	40.94	40.80	0	22,735	0.00%
2019/05/09	51	40.24	51	40.03	40.00	0	22,433	0.00%
2019/05/08	3	42.57	2	42.78	42.65	1	21,888	0.00%
2019/05/07	58	45.26	3	45.68	42.85	55	21,520	0.26%
2019/05/06	3	43.42	5	43.78	44.40	-2	20,771	-0.01%
2019/05/03	2	43.98	16	44.29	44.05	-14	20,311	-0.07%
2019/05/02	13	42.08	23	42.83	42.85	-10	19,694	-0.05%
2019/04/30	34	41.91	39	42.15	42.80	-5	19,425	-0.03%
2019/04/29	6	40.07	3	39.88	40.00	3	18,879	0.02%
2019/04/26	7	40.31	7	40.29	39.80	0	18,621	0.00%
2019/04/25	2.3	40.43	1	40.90	41.20	1.3	18,384	0.01%
2019/04/24	4	41.03	12	40.82	40.70	-8	18,213	-0.04%
2019/04/23	2	39.95	22	40.11	40.30	-20	17,968	-0.11%
2019/04/22	13	41.22	5	41.80	41.75	8	17,814	0.04%
2019/04/19	5	42.02	16	42.28	42.00	-11	17,647	-0.06%
2019/04/18	1	42.10	15	42.57	42.80	-14	16,714	-0.08%
2019/04/17	8	42.93	15	43.99	43.25	-7	16,338	-0.04%
2019/04/16	33	41.50	2	41.90	41.50	31	15,775	0.20%
2019/04/15	0	0.00	18	42.29	42.90	-18	15,316	-0.12%
2019/04/12	8	38.73	25	39.45	39.15	-17	14,558	-0.12%
2019/04/11	2	37.10	16	37.23	37.00	-14	13,796	-0.10%
2019/04/10	8	35.74	2	35.95	35.80	6	13,578	0.04%
2019/04/09	0	0.00	3	36.93	36.00	-3	13,459	-0.02%
2019/04/08	43	36.24	73	36.68	36.70	-30	13,052	-0.23%
2019/04/03	32	35.70	50	36.15	35.70	-18	12,792	-0.14%
2019/04/02	191	36.48	77	35.80	35.50	114	12,819	0.89%	大買/鉅額交易
2019/03/29	50	34.15	50	34.55	34.20	0	12,350	0.00%
2019/03/28	0	0.00	2	34.23	34.55	-2	12,263	-0.02%
2019/03/27	0	0.00	1	34.70	34.65	-1	12,117	-0.01%
2019/03/26	20	34.70	20	34.40	34.40	0	12,030	0.00%
2019/03/25	52	34.77	63	35.28	35.20	-11	11,929	-0.09%
2019/03/22	84	35.24	10	35.40	35.20	74	11,773	0.63%
2019/03/21	0	0.00	106	35.39	36.45	-106	11,187	-0.95%	大賣/鉅額交易
2019/03/20	0	0.00	1	33.35	33.15	-1	10,221	-0.01%
2019/03/19	87	33.29	6	33.28	32.60	81	10,131	0.80%
2019/03/15	3	32.35	10	32.30	32.00	-7	9,958	-0.07%
2019/03/13	0	0.00	2	32.70	32.90	-2	9,497	-0.02%
2019/03/12	1	32.35	0	0.00	32.35	1	9,430	0.01%
2019/03/11	1	32.65	0	0.00	32.75	1	9,247	0.01%
2019/03/08	3	32.43	0	0.00	32.40	3	9,305	0.03%
2019/03/07	1	32.00	2	31.50	31.70	-1	9,212	-0.01%
2019/03/06	0	0.00	3	32.60	32.55	-3	9,038	-0.03%
2019/03/05	1	33.10	4	33.28	32.50	-3	8,940	-0.03%
2019/03/04	3	34.38	0	0.00	34.60	3	8,668	0.03%
2019/02/27	7	33.51	5	32.98	33.65	2	8,208	0.02%
2019/02/26	3	32.72	5	33.00	32.65	-2	7,623	-0.03%
2019/02/25	0	0.00	4	32.03	32.60	-4	7,160	-0.06%
2019/02/21	2	29.48	0	0.00	29.50	2	6,597	0.03%
2019/02/19	2	29.95	0	0.00	30.10	2	6,514	0.03%
2019/02/18	1	30.30	13	29.76	30.35	-12	6,402	-0.19%
2019/02/15	1	28.70	0	0.00	28.95	1	6,161	0.02%
2019/02/13	1	28.60	27	28.70	29.10	-26	5,835	-0.45%
2019/02/12	35	28.01	8	27.70	27.70	27	5,516	0.49%
2019/02/11	0	0.00	6	26.54	26.95	-6	5,120	-0.12%
2019/01/30	0	0.00	4	25.35	25.05	-4	4,825	-0.08%
2019/01/22	13	25.55	0	0.00	25.20	13	4,570	0.28%
2019/01/16	3	25.57	25	25.68	25.55	-22	4,362	-0.50%
2019/01/15	18	25.78	0	0.00	25.70	18	4,331	0.42%
2019/01/14	8	26.37	1	26.85	26.20	7	4,274	0.16%
2019/01/11	2	25.85	0	0.00	26.40	2	4,041	0.05%
2019/01/08	0	0.00	6	25.75	25.75	-6	3,825	-0.16%
2019/01/04	3	24.00	3	24.35	24.20	0	3,713	0.00%
2019/01/03	9	25.14	5	25.15	24.95	4	3,699	0.11%
2019/01/02	3	25.60	0	0.00	25.65	3	3,744	0.08%
2018/12/28	0	0.00	31	25.15	25.25	-31	3,649	-0.85%
2018/12/24	0	0.00	1	26.00	26.30	-1	3,306	-0.03%
2018/12/22	0	0.00	3	24.75	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	1	24.05	24.10	-1	3,010	-0.03%
2018/12/20	3	23.90	0	0.00	23.45	3	3,039	0.10%
2018/12/19	0	0.00	8	24.70	24.25	-8	3,053	-0.26%
2018/12/18	9	24.11	0	0.00	24.30	9	3,002	0.30%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/11	2	24.20	0	0.00	24.10	2	2,677	0.07%
2018/12/03	0	0.00	13	25.03	24.90	-13	2,341	-0.56%
2018/11/28	3	22.60	0	0.00	22.50	3	2,059	0.15%
2018/11/20	1	22.20	0	0.00	22.00	1	2,474	0.04%
2018/11/19	0	0.00	1	22.40	22.80	-1	2,428	-0.04%
2018/11/16	1	21.75	10	21.60	21.90	-9	2,370	-0.38%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/11/09	7	21.09	0	0.00	21.20	7	2,321	0.30%
2018/11/06	10	21.11	0	0.00	21.00	10	2,426	0.41%
2018/10/29	0	0.00	2	20.45	20.45	-2	2,508	-0.08%
2018/10/01	2	28.00	0	0.00	28.05	2	2,591	0.08%
2018/09/26	0	0.00	154	27.95	27.95	-154	2,481	-6.21%	大賣/鉅額交易
2018/09/10	0	0.00	5	27.00	27.05	-5	2,687	-0.19%
2018/09/03	0	0.00	14	29.20	28.60	-14	2,875	-0.49%
2018/08/30	0	0.00	1	28.30	28.60	-1	2,678	-0.04%
2018/08/29	1	28.35	0	0.00	28.40	1	2,701	0.04%
2018/08/08	0	0.00	5	29.15	29.15	-5	3,105	-0.16%
2018/08/01	5	29.45	0	0.00	29.30	5	3,200	0.16%
2018/07/30	199	28.50	0	0.00	28.50	199	3,174	6.27%	大買/鉅額交易
2018/06/27	0	0.00	1	28.80	28.65	-1	3,023	-0.03%
2018/06/20	1	30.60	0	0.00	29.60	1	2,984	0.03%
2018/06/12	10	31.80	0	0.00	31.35	10	2,876	0.35%
2018/06/07	1	31.05	1	31.50	31.35	0	2,678	0.00%
2018/06/04	5	31.75	10	32.20	31.65	-5	2,549	-0.20%
2018/06/01	1	30.45	0	0.00	30.30	1	2,257	0.04%
2018/05/21	5	28.80	1	29.10	29.15	4	2,324	0.17%
2018/05/17	3	28.15	3	28.20	28.20	0	2,331	0.00%
2018/05/08	20	28.35	20	28.20	28.20	0	2,506	0.00%
2018/05/02	10	26.95	0	0.00	27.05	10	2,866	0.35%
2018/04/23	1	27.60	0	0.00	27.30	1	2,950	0.03%
2018/04/20	0	0.00	1	28.05	27.90	-1	2,972	-0.03%
2018/03/20	0	0.00	34	30.30	30.20	-34	4,910	-0.69%
2018/03/16	0	0.00	8	31.04	30.25	-8	5,265	-0.15%
2018/03/14	17	30.75	19	30.74	30.70	-2	5,500	-0.04%
2018/03/08	7	29.50	8	29.81	29.70	-1	6,287	-0.02%
2018/03/07	20	29.70	0	0.00	29.50	20	6,570	0.30%
2018/03/05	0	0.00	2	29.90	29.50	-2	7,613	-0.03%
2018/03/01	10	29.75	0	0.00	30.05	10	9,335	0.11%
2018/02/27	11	29.95	0	0.00	29.55	11	9,780	0.11%
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	1	29.30	0	0.00	29.70	1	11,142	0.01%
2018/02/01	0	0.00	8	30.65	30.55	-8	11,193	-0.07%
2018/01/26	8	31.80	3	32.10	31.60	5	11,299	0.04%
2018/01/23	5	30.55	5	30.80	30.65	0	11,045	0.00%
2018/01/19	17	30.38	0	0.00	30.30	17	11,475	0.15%
2018/01/18	1	30.50	0	0.00	30.30	1	11,552	0.01%
2018/01/04	10	32.30	3	32.05	32.20	7	11,692	0.06%
2018/01/03	0	0.00	17	33.41	32.55	-17	11,661	-0.15%