奇鋐 (3017)-群益金鼎-板橋券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225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

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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/11/21	7	660.29	7	652.43	650.00	0	8,794	0.00%
2024/11/20	6.1	666.84	8	667.75	666.00	-1.9	8,739	-0.02%
2024/11/19	6.2	645.55	6.2	648.13	648.00	0	8,678	0.00%
2024/11/18	5.1	646.55	5	639.40	638.00	0.1	8,666	0.00%
2024/11/15	14.2	665.51	12.1	649.45	648.00	2.1	8,686	0.02%
2024/11/14	8.1	680.99	9	680.56	685.00	-1	8,603	-0.01%
2024/11/13	6	667.17	7.1	662.03	661.00	-1.1	8,548	-0.01%
2024/11/12	5.1	674.13	5	662.20	661.00	0.1	8,600	0.00%
2024/11/11	6.1	687.31	6.1	686.99	687.00	0	8,679	0.00%
2024/11/08	3	687.67	3.1	687.61	687.00	-0.1	8,908	0.00%
2024/11/06	2	665.01	2	672.50	674.00	0	9,048	0.00%
2024/11/04	0	640.00	0	0.00	654.00	0	9,288	0.00%
2024/11/01	2.1	619.79	3	635.00	637.00	-0.9	9,354	-0.01%
2024/10/30	2	638.53	2	637.50	638.00	0	9,452	0.00%
2024/10/29	4.1	636.43	4.1	628.09	626.00	0	9,442	0.00%
2024/10/28	0.2	654.00	0.1	647.00	648.00	0.1	9,479	0.00%
2024/10/24	4.2	669.65	4.3	661.14	656.00	-0.1	9,717	0.00%
2024/10/23	2.1	684.95	2	686.00	686.00	0.1	9,716	0.00%
2024/10/22	2	680.50	2	682.44	683.00	0	9,770	0.00%
2024/10/21	7	691.14	5.1	681.30	677.00	2	9,929	0.02%
2024/10/18	5.4	686.53	6	683.67	681.00	-0.6	9,928	-0.01%
2024/10/17	1	677.02	1	668.00	679.00	0	9,875	0.00%
2024/10/16	6	670.83	6	670.33	676.00	0	9,839	0.00%
2024/10/15	7	664.43	7.2	672.48	679.00	-0.2	9,765	0.00%
2024/10/14	10.1	642.51	11.1	647.07	647.00	-1	9,618	-0.01%
2024/10/11	5	630.60	6	628.50	629.00	-1	9,518	-0.01%
2024/10/09	4	618.25	6	607.00	605.00	-2	9,430	-0.02%
2024/10/08	5	616.80	5	611.00	611.00	0	9,436	0.00%
2024/10/07	3	612.32	3	611.00	611.00	0	9,508	0.00%
2024/10/04	4	605.26	6	604.17	604.00	-2	9,569	-0.02%
2024/10/01	4	600.99	3	585.67	585.00	1	9,538	0.01%
2024/09/30	6.2	606.53	8.1	592.49	590.00	-1.9	9,546	-0.02%
2024/09/27	9.1	620.77	8	623.13	624.00	1.1	9,580	0.01%
2024/09/26	11.1	606.73	10.1	618.10	617.00	0.9	9,521	0.01%
2024/09/25	4	582.50	4	581.00	581.00	0	9,391	0.00%
2024/09/24	3	566.33	4	569.01	571.00	-1	9,505	-0.01%
2024/09/23	9	573.45	6	567.50	569.00	3	9,638	0.03%
2024/09/20	9	565.00	9	558.33	558.00	0	9,714	0.00%
2024/09/19	8	554.13	6	560.33	561.00	2	9,725	0.02%
2024/09/18	6	538.50	6	533.67	537.00	0	9,727	0.00%
2024/09/16	1	552.00	1	544.00	544.00	0	9,880	0.00%
2024/09/13	3	555.33	3	556.00	554.00	0	10,038	0.00%
2024/09/12	4	551.25	4	554.76	555.00	0	10,162	0.00%
2024/09/11	4	519.25	4	522.50	521.00	0	10,131	0.00%
2024/09/10	3	546.00	3	525.33	512.00	0	10,223	0.00%
2024/09/09	6	527.83	6	535.83	545.00	0	10,223	0.00%
2024/09/06	9.1	520.85	8	512.38	511.00	1.1	10,293	0.01%
2024/09/05	6	519.33	6	522.83	525.00	0	10,445	0.00%
2024/09/04	3	531.92	3	515.00	515.00	0	10,535	0.00%
2024/09/03	2	581.00	2	579.50	570.00	0	10,746	0.00%
2024/09/02	1	595.99	0	0.00	574.00	1	11,001	0.01%
2024/08/30	0	0.00	0	599.96	606.00	0	11,077	0.00%
2024/08/28	1	606.00	2	614.50	613.00	-1	11,380	-0.01%
2024/08/27	2	601.00	1	604.00	613.00	1	11,970	0.01%
2024/08/26	1	625.85	0	0.00	610.00	1	12,087	0.01%
2024/08/21	0	0.00	0	612.00	606.00	0	12,550	0.00%
2024/08/20	0	0.00	1	621.00	616.00	-1	12,677	-0.01%
2024/08/19	1	614.10	1.1	615.73	617.00	-0.1	13,002	0.00%
2024/08/16	10	623.70	13	625.23	626.00	-3	13,020	-0.02%
2024/08/15	5	604.40	4	600.25	594.00	1	12,981	0.01%
2024/08/14	2.1	605.41	1	615.00	597.00	1.1	13,050	0.01%
2024/08/13	0	586.00	1	578.00	587.00	-1	13,090	-0.01%
2024/08/12	10	586.53	8	586.66	585.00	2	13,261	0.02%
2024/08/09	4.1	571.83	3	568.00	568.00	1.1	13,265	0.01%
2024/08/08	1	524.00	1	529.00	530.00	0	13,279	0.00%
2024/08/07	1	529.00	1	538.00	559.00	0	13,372	0.00%
2024/08/06	7.1	516.81	12	514.08	526.00	-4.9	13,320	-0.04%
2024/08/05	1	535.01	1	540.00	535.00	0	13,321	0.00%
2024/08/02	1.1	637.91	2	595.00	594.00	-0.9	13,328	-0.01%
2024/08/01	1	664.68	1	655.00	655.00	0	13,334	0.00%
2024/07/31	8	645.38	8	637.63	636.00	0	13,522	0.00%
2024/07/30	9	615.22	8	631.90	639.00	1	13,649	0.01%
2024/07/29	2	598.00	4	599.75	590.00	-2	13,671	-0.01%
2024/07/26	3	618.99	2	613.13	613.00	1	13,774	0.01%
2024/07/23	7	655.60	6	667.33	669.00	1	13,851	0.01%
2024/07/22	1	634.13	1	634.00	634.00	0	14,176	0.00%
2024/07/19	1	690.00	1	687.00	687.00	0	14,317	0.00%
2024/07/18	0	662.00	0	0.00	675.00	0	14,376	0.00%
2024/07/17	1	706.90	0	0.00	690.00	1	14,464	0.01%
2024/07/16	1	691.00	2	691.00	691.00	-1	14,676	-0.01%
2024/07/15	1	695.07	1	702.00	702.00	0	15,026	0.00%
2024/07/12	1.1	708.01	0.1	707.00	709.00	1	15,342	0.01%
2024/07/09	2	744.50	1	727.02	727.00	1	15,715	0.01%
2024/07/08	1	770.00	3	748.00	745.00	-2	15,867	-0.01%
2024/07/05	5	760.40	5	751.40	764.00	0	15,903	0.00%
2024/07/04	1	767.00	0	0.00	752.00	1	15,925	0.01%
2024/07/03	2	767.00	0	0.00	745.00	2	16,012	0.01%
2024/07/02	1	752.00	2	746.00	752.00	-1	16,092	-0.01%
2024/07/01	5	777.80	2	755.00	743.00	3	16,180	0.02%
2024/06/28	12	761.92	16.1	764.19	765.00	-4.1	16,184	-0.03%
2024/06/27	3	746.33	2	741.98	736.00	1	16,099	0.01%
2024/06/26	3	723.33	4	735.25	740.00	-1	16,067	-0.01%
2024/06/25	3	698.00	4	697.00	701.00	-1	16,091	-0.01%
2024/06/24	3	725.67	0	0.00	714.00	3	16,098	0.02%
2024/06/21	1	734.99	1	720.00	731.00	0	16,231	0.00%
2024/06/20	2	734.00	3	735.00	740.00	-1	16,114	-0.01%
2024/06/19	0	0.00	2	715.50	704.00	-2	16,068	-0.01%
2024/06/18	1	716.00	1.1	724.55	713.00	-0.1	16,064	0.00%
2024/06/17	5	735.00	5	734.36	723.00	0	16,231	0.00%
2024/06/14	5	723.62	6	726.33	739.00	-1	16,351	-0.01%
2024/06/13	11	707.28	9	706.44	712.00	2	16,374	0.01%
2024/06/12	7.1	667.49	7	670.00	688.00	0.1	16,554	0.00%
2024/06/11	4	656.77	4	665.50	665.00	0	16,612	0.00%
2024/06/07	3	629.67	2	624.50	620.00	1	16,898	0.01%
2024/06/06	8	670.50	5	666.14	660.00	3	16,971	0.02%
2024/06/05	3	689.67	2	689.50	685.00	1	16,966	0.01%
2024/06/04	1	741.00	1.1	721.63	721.00	-0.1	17,070	0.00%
2024/06/03	7.2	754.46	4.2	747.14	736.00	3	17,277	0.02%
2024/05/31	3	774.33	3	766.67	769.00	0	17,343	0.00%
2024/05/30	1	788.00	0	0.00	781.00	1	16,912	0.01%
2024/05/29	5	805.59	6	806.67	811.00	-1	16,902	-0.01%
2024/05/28	5	764.20	5.1	772.12	783.00	-0.1	16,938	0.00%
2024/05/27	3	739.00	3	740.33	738.00	0	16,984	0.00%
2024/05/24	1	706.00	0	700.00	706.00	1	16,980	0.01%
2024/05/23	1	718.00	6	714.83	708.00	-5	16,910	-0.03%
2024/05/21	0	650.00	1.1	647.93	650.00	-1.1	16,800	-0.01%
2024/05/20	2	646.48	3	640.67	638.00	-1	16,830	-0.01%
2024/05/17	2	665.00	0	0.00	660.00	2	16,839	0.01%
2024/05/16	1	665.00	0	0.00	651.00	1	16,884	0.01%
2024/05/15	8	658.00	8	656.38	644.00	0	16,784	0.00%
2024/05/14	0	629.00	0	0.00	645.00	0	16,719	0.00%
2024/05/13	2	650.50	1	649.00	626.00	1	16,823	0.01%
2024/05/10	2	642.06	2	642.12	638.00	0	16,855	0.00%
2024/05/09	3	666.67	3	656.33	654.00	0	17,255	0.00%
2024/05/08	0	0.00	1	662.00	663.00	-1	17,262	-0.01%
2024/05/07	4	673.75	4	671.25	674.00	0	17,568	0.00%
2024/05/06	7	673.51	5	673.29	662.00	2	17,471	0.01%
2024/05/03	4	661.75	5	660.00	662.00	-1	17,273	-0.01%
2024/05/02	2	654.00	3	657.00	656.00	-1	17,248	-0.01%
2024/04/30	1	649.00	1	653.00	654.00	0	17,183	0.00%
2024/04/29	3.1	641.28	2	633.50	626.00	1.1	17,187	0.01%
2024/04/26	5	652.40	5	648.20	642.00	0	17,374	0.00%
2024/04/25	13	645.53	10	640.30	620.00	3	17,079	0.02%
2024/04/24	0	625.00	0	0.00	634.00	0	16,953	0.00%
2024/04/23	1	580.00	1	591.00	577.00	0	17,056	0.00%
2024/04/22	2.2	591.00	1	567.00	567.00	1.2	16,992	0.01%
2024/04/19	5.1	640.94	7	632.14	630.00	-1.9	16,950	-0.01%
2024/04/18	3	664.02	2	683.00	680.00	1	16,936	0.01%
2024/04/17	2	626.50	2	637.50	638.00	0	16,835	0.00%
2024/04/16	1	598.00	2	595.96	606.00	-1	16,828	-0.01%
2024/04/15	4	631.75	4	630.75	616.00	0	16,832	0.00%
2024/04/12	4	617.75	5.2	624.52	628.00	-1.2	16,897	-0.01%
2024/04/11	0	0.00	0	588.00	584.00	0	16,653	0.00%
2024/04/10	0.1	565.03	0	566.00	555.00	0.1	16,608	0.00%
2024/04/09	5.1	577.90	5.2	578.92	577.00	-0.1	16,586	0.00%
2024/04/08	7	576.28	4	580.75	570.00	3	16,528	0.02%
2024/04/03	7	551.00	7	553.15	546.00	0	16,589	0.00%
2024/04/02	2	542.00	1	538.00	533.00	1	16,497	0.01%
2024/04/01	9	557.44	9	553.00	554.00	0	16,476	0.00%
2024/03/29	3	554.00	3.1	550.75	546.00	-0.1	16,382	0.00%
2024/03/28	5.1	539.39	5	537.80	542.00	0.1	16,272	0.00%
2024/03/27	3	545.30	7	533.00	534.00	-4	16,176	-0.02%
2024/03/26	0	549.33	0	555.10	541.00	0	16,093	0.00%
2024/03/25	0	0.00	1	589.00	583.00	-1	15,929	-0.01%
2024/03/22	6	589.33	6.1	590.27	589.00	0	15,868	0.00%
2024/03/21	1	588.00	1	581.96	585.00	0	15,767	0.00%
2024/03/20	9	570.78	9	570.33	567.00	0	15,677	0.00%
2024/03/19	5.2	585.48	7	583.72	569.00	-1.9	15,465	-0.01%
2024/03/18	10	620.70	6	622.33	623.00	4	15,226	0.03%
2024/03/15	9.1	583.29	11	585.26	599.00	-2	15,013	-0.01%
2024/03/14	10	564.57	6	557.50	556.00	4	14,674	0.03%
2024/03/13	5.1	634.19	7.1	637.81	617.00	-2	14,414	-0.01%
2024/03/12	8	625.25	8	631.62	643.00	0	13,964	0.00%
2024/03/11	8	603.50	6	598.51	585.00	2	13,651	0.01%
2024/03/08	8	590.50	7	594.14	574.00	1	13,426	0.01%
2024/03/07	5	623.20	6	605.67	599.00	-1	13,269	-0.01%
2024/03/06	14	624.43	10	617.60	630.00	4	12,946	0.03%
2024/03/05	6	562.40	6	565.50	585.00	0	12,713	0.00%
2024/03/04	2	559.00	2	562.00	554.00	0	12,560	0.00%
2024/03/01	6	539.33	5	539.80	539.00	1	12,472	0.01%
2024/02/29	4	521.00	4	532.25	532.00	0	12,399	0.00%
2024/02/27	10	512.80	10	512.50	508.00	0	12,167	0.00%
2024/02/26	1	493.00	2	493.75	500.00	-1	12,143	-0.01%
2024/02/23	1	507.00	2	513.00	498.50	-1	12,107	-0.01%
2024/02/22	1	521.00	2	528.00	520.00	-1	12,045	-0.01%
2024/02/21	4	490.88	2	488.25	495.00	2	12,019	0.02%
2024/02/19	3	501.67	1	486.01	486.00	2	11,954	0.02%
2024/02/16	3	516.33	4	516.75	510.00	-1	12,023	-0.01%
2024/02/15	2	527.00	1	533.00	534.00	1	12,017	0.01%
2024/02/05	9	485.39	10	486.40	485.50	-1	11,947	-0.01%
2024/02/02	13	477.73	14	477.50	478.00	-1	11,799	-0.01%
2024/02/01	17	445.82	14	451.57	457.50	3	11,601	0.03%
2024/01/31	2	421.00	1	422.50	425.50	1	11,272	0.01%
2024/01/30	3	404.67	4	423.13	429.50	-1	11,110	-0.01%
2024/01/26	0	0.00	1	381.00	386.00	-1	10,868	-0.01%
2024/01/25	3	389.67	2	391.25	389.50	1	10,898	0.01%
2024/01/24	2	387.75	2	387.00	387.50	0	10,774	0.00%
2024/01/23	2	384.25	2	381.50	386.50	0	10,805	0.00%
2024/01/22	5	372.00	9	370.33	380.50	-4	10,603	-0.04%
2024/01/19	2	341.50	3	343.33	346.00	-1	10,366	-0.01%
2024/01/18	4	344.12	3	346.32	334.50	1	10,347	0.01%
2024/01/17	4	350.13	5	350.60	343.50	-1	10,285	-0.01%
2024/01/15	4	337.50	5.1	339.64	334.00	-1.1	10,224	-0.01%
2024/01/12	8	350.69	6	350.50	350.00	2	10,164	0.02%
2024/01/11	6	339.67	6	338.08	346.50	0	9,909	0.00%
2024/01/10	3	324.83	8	321.19	329.00	-5	9,844	-0.05%
2024/01/09	3	309.83	4	312.63	315.00	-1	9,708	-0.01%
2024/01/08	4	307.12	3	301.50	301.50	1	9,633	0.01%
2024/01/05	0	0.00	1	322.99	323.50	-1	9,475	-0.01%
2024/01/03	3	333.00	6	329.83	329.00	-3	9,628	-0.03%
2024/01/02	7	336.43	4	331.25	329.50	3	9,615	0.03%
2023/12/29	5	331.00	6	330.42	336.50	-1	9,631	-0.01%
2023/12/28	1	324.95	1	325.00	318.00	0	9,477	0.00%
2023/12/27	2	324.00	3.1	326.19	324.50	-1.1	9,478	-0.01%
2023/12/26	0	0.00	6	310.00	311.00	-6	9,542	-0.06%
2023/12/22	2	307.00	4.1	305.51	307.00	-2.1	9,954	-0.02%
2023/12/21	1	299.50	0	0.00	301.50	1	10,189	0.01%
2023/12/20	1	298.50	1	304.50	299.50	0	10,278	0.00%
2023/12/19	0	0.00	1.1	302.30	302.50	-1.1	10,483	-0.01%
2023/12/18	1	296.00	0	298.50	299.50	1	10,603	0.01%
2023/12/13	2	305.50	1	302.01	300.50	1	11,067	0.01%
2023/12/12	0	0.00	0	307.50	306.50	0	11,063	0.00%
2023/12/11	0	0.00	2	309.00	308.00	-2	11,153	-0.02%
2023/12/08	0	0.00	2	307.25	304.50	-2	11,191	-0.02%
2023/12/07	2	300.50	4.1	302.02	301.50	-2.1	11,204	-0.02%
2023/12/06	12	296.34	5	299.10	296.50	7	11,269	0.06%
2023/12/05	2	283.51	6	285.08	286.00	-4	11,267	-0.04%
2023/12/04	5.2	293.93	0	0.00	290.50	5.2	11,225	0.05%
2023/12/01	1	303.00	1	302.50	302.50	0	11,216	0.00%
2023/11/30	2	300.25	3	306.00	308.00	-1	11,223	-0.01%
2023/11/29	1	301.00	2	305.25	301.00	-1	11,179	-0.01%
2023/11/28	1	299.50	0	0.00	300.50	1	11,199	0.01%
2023/11/27	5.1	310.99	2	303.50	298.00	3.1	11,295	0.03%
2023/11/24	1	322.50	1	322.00	322.50	0	11,225	0.00%
2023/11/22	1	325.00	1	327.00	327.00	0	11,240	0.00%
2023/11/20	1	318.71	2	321.75	329.50	-1	11,601	-0.01%
2023/11/17	1	317.50	2	320.00	318.00	-1	11,533	-0.01%
2023/11/16	5	314.60	6	315.83	316.00	-1	11,591	-0.01%
2023/11/15	8	328.25	7	332.00	313.50	1	11,587	0.01%
2023/11/14	11	326.36	5	327.60	325.00	6	11,556	0.05%
2023/11/13	2	311.00	1	312.50	318.50	1	11,586	0.01%
2023/11/10	2	318.25	3	317.83	314.50	-1	11,647	-0.01%
2023/11/09	4	316.38	4	318.00	316.50	0	11,745	0.00%
2023/11/08	2	315.00	1	315.50	313.00	1	11,836	0.01%
2023/11/07	1	309.50	1	310.50	311.00	0	11,949	0.00%
2023/11/06	6	304.67	7	307.36	315.00	-1	12,182	-0.01%
2023/11/03	5	299.00	5	300.40	297.00	0	12,505	0.00%
2023/11/02	4	296.13	4	297.13	299.50	0	12,747	0.00%
2023/11/01	4	284.25	4	286.38	285.50	0	13,055	0.00%
2023/10/31	5	298.20	4	288.75	283.50	1	13,293	0.01%
2023/10/30	4	302.13	4	301.88	298.50	0	13,521	0.00%
2023/10/27	7	303.57	8	303.75	296.50	-1	13,680	-0.01%
2023/10/26	12	306.38	12	304.00	301.50	0	13,925	0.00%
2023/10/25	13	316.65	16	317.88	313.00	-3	14,064	-0.02%
2023/10/24	28	314.11	25	309.56	318.00	3	14,224	0.02%
2023/10/23	4	306.50	4	304.25	297.00	0	14,195	0.00%
2023/10/20	8	294.50	10	297.30	308.50	-2	14,432	-0.01%
2023/10/19	3	295.50	1	299.00	299.00	2	14,621	0.01%
2023/10/18	3	307.48	3	310.30	294.00	0	14,918	0.00%
2023/10/17	3	329.50	1	329.50	319.50	2	15,011	0.01%
2023/10/16	3	334.67	3	325.83	325.50	0	15,049	0.00%
2023/10/13	3	336.51	3	337.49	337.00	0	15,194	0.00%
2023/10/12	7	343.01	7	345.50	342.00	0	15,286	0.00%
2023/10/11	2	351.95	2	337.51	336.50	0	15,413	0.00%
2023/10/06	5	347.20	5	348.90	348.50	0	15,690	0.00%
2023/10/05	10	346.30	10.1	348.12	344.00	-0.1	15,923	0.00%
2023/10/04	5	334.90	5	337.10	345.00	0	15,976	0.00%
2023/10/03	5	343.50	5	340.70	340.00	0	15,965	0.00%
2023/10/02	7	344.07	7	345.79	342.50	0	16,091	0.00%
2023/09/28	12	334.79	13.1	336.57	341.00	-1.1	16,017	-0.01%
2023/09/27	15	315.50	15	313.73	321.00	0	15,898	0.00%
2023/09/26	6	315.08	10.1	314.82	313.50	-4.1	15,995	-0.03%
2023/09/25	1	300.00	1	301.50	297.00	0	16,091	0.00%
2023/09/22	5	284.20	5	291.40	297.50	0	16,369	0.00%
2023/09/19	5.1	280.97	5	279.30	278.00	0.1	16,033	0.00%
2023/09/18	6	301.42	2	304.75	293.50	4	15,942	0.03%
2023/09/15	0	319.50	0	0.00	320.00	0	15,953	0.00%
2023/09/14	1	317.00	1	315.00	318.00	0	16,122	0.00%
2023/09/13	2	294.50	3	296.33	304.00	-1	16,333	-0.01%
2023/09/11	1.1	325.73	1	310.00	311.50	0.1	16,910	0.00%
2023/09/07	2	335.50	3	335.50	342.00	-1	17,183	-0.01%
2023/09/06	2	342.00	3	339.17	343.50	-1	17,207	-0.01%
2023/09/05	3	329.67	3	331.00	330.50	0	17,309	0.00%
2023/09/01	3	331.00	2	328.50	329.00	1	17,523	0.01%
2023/08/31	6	328.92	5	329.50	334.50	1	17,651	0.01%
2023/08/30	7	343.64	9	342.22	335.50	-2	17,734	-0.01%
2023/08/29	4	338.75	2	347.75	335.00	2	17,933	0.01%
2023/08/28	3.1	347.79	6	342.50	338.50	-2.9	18,015	-0.02%
2023/08/25	5	360.90	3	360.00	354.00	2	18,063	0.01%
2023/08/24	2	381.50	5	380.10	387.00	-3	17,950	-0.02%
2023/08/23	3	363.50	2	362.75	356.00	1	17,909	0.01%
2023/08/21	1	353.00	1	355.50	353.50	0	18,518	0.00%
2023/08/18	1	352.00	0	0.00	352.00	1	18,472	0.01%
2023/08/17	0	0.00	8	360.88	363.00	-8	18,342	-0.04%
2023/08/16	2	348.75	3	344.33	350.00	-1	18,270	-0.01%
2023/08/15	12	338.96	16	340.44	343.50	-4	18,323	-0.02%
2023/08/14	8	321.00	0	0.00	319.00	8	18,425	0.04%
2023/08/11	1	319.00	1	320.50	321.00	0	18,409	0.00%
2023/08/10	9	324.67	2	334.25	314.50	7	18,368	0.04%
2023/08/09	19	355.97	19.1	354.51	349.00	-0.1	18,241	0.00%
2023/08/08	4	356.38	5	358.20	358.00	-1	17,976	-0.01%
2023/08/07	7	348.71	5	350.30	349.50	2	17,883	0.01%
2023/08/04	3	329.67	4	330.50	338.00	-1	17,657	-0.01%
2023/08/02	4	314.25	4	318.38	315.50	0	17,537	0.00%
2023/08/01	1	317.00	1	327.00	328.00	0	17,424	0.00%
2023/07/31	1	359.00	0.2	326.50	322.00	0.8	17,773	0.00%
2023/07/28	0	0.00	3	349.83	352.00	-3	17,986	-0.02%
2023/07/27	8	353.50	4	356.25	340.00	4	17,903	0.02%
2023/07/26	3	343.00	3	347.50	343.50	0	17,910	0.00%
2023/07/25	19.1	357.78	20	355.10	340.50	-0.9	17,963	-0.01%
2023/07/24	11	345.86	11	346.50	344.00	0	17,926	0.00%
2023/07/21	8	322.81	7	325.86	339.00	1	17,679	0.01%
2023/07/20	10	307.70	13	309.85	308.50	-3	17,321	-0.02%
2023/07/19	5	291.90	5	292.50	291.50	0	17,096	0.00%
2023/07/18	2	280.75	4	285.25	293.00	-2	17,121	-0.01%
2023/07/17	7	284.29	5	285.09	285.00	2	17,009	0.01%
2023/07/14	4.2	291.29	3	290.83	293.50	1.2	16,859	0.01%
2023/07/13	12.6	300.78	32	302.83	288.00	-19.4	16,774	-0.12%
2023/07/12	17.2	290.28	13.5	286.94	287.50	3.7	16,420	0.02%
2023/07/11	17.2	284.98	3	283.00	283.50	14.2	16,252	0.09%
2023/07/10	3	274.00	5	275.80	273.00	-2	16,127	-0.01%
2023/07/07	2	270.25	2	277.25	270.00	0	16,187	0.00%
2023/07/06	15	278.73	14.2	274.56	273.50	0.9	16,032	0.01%
2023/07/05	3.6	280.16	2	285.74	280.50	1.5	15,958	0.01%
2023/07/04	3.1	290.59	3	290.83	292.00	0.1	15,805	0.00%
2023/07/03	11	289.50	13	288.77	293.00	-2	15,627	-0.01%
2023/06/30	13	255.04	10	265.55	271.00	3	15,257	0.02%
2023/06/29	4	246.63	3	244.17	246.50	1	14,969	0.01%
2023/06/28	8	241.69	9	241.78	241.50	-1	15,263	-0.01%
2023/06/27	5	241.80	3	243.50	235.00	2	15,506	0.01%
2023/06/26	1	247.50	1	250.00	250.00	0	15,806	0.00%
2023/06/20	2	251.75	1	252.00	252.00	1	16,021	0.01%
2023/06/19	14	254.50	14	253.07	254.50	0	16,419	0.00%
2023/06/16	0	0.00	2	237.50	247.00	-2	16,302	-0.01%
2023/06/15	3	234.50	10	235.05	237.00	-7	16,089	-0.04%
2023/06/14	9	222.50	0	0.00	224.00	9	15,750	0.06%
2023/06/13	12	218.17	14	216.61	219.50	-2	15,654	-0.01%
2023/06/12	2	204.50	1	207.00	205.50	1	15,370	0.01%
2023/06/09	1	204.50	4	210.13	209.50	-3	15,293	-0.02%
2023/06/08	1	202.00	0	201.50	200.50	1	15,073	0.01%
2023/06/07	0	0.00	3.1	207.98	208.00	-3.1	14,973	-0.02%
2023/06/06	0	0.00	1	204.50	203.50	-1	14,812	-0.01%
2023/06/05	3	196.00	0	0.00	200.00	3	14,614	0.02%
2023/06/02	3	205.67	1	203.50	202.00	2	14,364	0.01%
2023/06/01	2	207.00	0	0.00	207.00	2	14,049	0.01%
2023/05/31	2	202.50	6	201.50	197.50	-4	13,851	-0.03%
2023/05/30	1	201.50	1	203.00	201.50	0	13,707	0.00%
2023/05/29	10	211.40	6	210.83	206.00	4	13,717	0.03%
2023/05/26	4	210.13	4	210.00	208.00	0	13,795	0.00%
2023/05/25	6.1	194.39	8.1	198.79	197.50	-2.1	13,401	-0.02%
2023/05/23	0	0.00	0	182.25	182.50	0	12,930	0.00%
2023/05/22	1	182.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	1	185.00	2	183.00	184.00	-1	12,758	-0.01%
2023/05/18	3	184.50	3	183.00	186.00	0	12,576	0.00%
2023/05/17	3	177.17	3	178.33	178.00	0	12,319	0.00%
2023/05/16	3	174.00	2	176.00	175.50	1	12,170	0.01%
2023/05/15	3	170.83	3	169.50	171.00	0	11,977	0.00%
2023/05/12	0	177.50	0	0.00	177.50	0	11,896	0.00%
2023/05/11	9	178.67	10	178.90	174.50	-1	11,760	-0.01%
2023/05/10	19	179.63	19	178.55	178.50	0	11,609	0.00%
2023/05/09	3	181.33	3	183.00	183.00	0	11,432	0.00%
2023/05/08	12	181.96	13	180.42	181.50	-1	11,312	-0.01%
2023/05/05	4	180.38	3	180.50	181.00	1	11,073	0.01%
2023/05/04	17	173.09	17	173.97	175.50	0	10,617	0.00%
2023/05/03	3	165.50	3	163.33	163.00	0	10,134	0.00%
2023/05/02	2	162.50	10	160.80	166.00	-8	10,026	-0.08%
2023/04/28	17	152.94	16	153.59	157.50	1	9,717	0.01%
2023/04/27	21	150.45	21	149.50	153.50	0	9,459	0.00%
2023/04/26	10	142.05	11	143.14	146.00	-1	9,136	-0.01%
2023/04/25	0	0.00	0.1	139.50	141.50	-0.1	9,007	0.00%
2023/04/24	2	146.00	0	0.00	144.00	2	8,916	0.02%
2023/04/21	3	145.33	1	141.50	143.00	2	8,814	0.02%
2023/04/20	9	147.67	9	148.56	147.50	0	8,651	0.00%
2023/04/18	1	156.00	0	0.00	152.50	1	8,516	0.01%
2023/04/17	2	156.75	2	157.75	156.00	0	8,347	0.00%
2023/04/14	2	154.75	3	153.17	153.00	-1	8,208	-0.01%
2023/04/13	0	0.00	0	149.43	149.50	0	8,043	0.00%
2023/04/12	6	153.25	9	153.72	154.50	-3	7,957	-0.04%
2023/04/11	2	150.00	3	151.00	149.50	-1	7,732	-0.01%
2023/04/10	0	148.00	3	149.33	148.50	-3	7,604	-0.04%
2023/04/07	1	144.50	0	0.00	144.50	1	7,470	0.01%
2023/03/31	2	140.75	2	141.50	141.00	0	7,282	0.00%
2023/03/30	11	142.68	9	143.39	142.00	2	7,269	0.03%
2023/03/29	16	144.50	14	143.86	142.50	2	7,205	0.03%
2023/03/28	6	142.08	6.3	142.72	142.00	-0.3	6,912	0.00%
2023/03/27	18	146.11	16	147.63	148.50	2	6,662	0.03%
2023/03/24	2.1	138.17	2	139.00	142.50	0.1	6,298	0.00%
2023/03/23	27	139.22	26	139.40	138.50	1	6,175	0.02%
2023/03/22	31.2	131.30	32	131.44	136.50	-0.9	5,757	-0.01%
2023/03/21	2	124.50	3	123.33	126.50	-1	5,149	-0.02%
2023/03/20	1	121.50	3	120.67	119.00	-2	4,971	-0.04%
2023/03/16	8	115.31	8	116.31	115.00	0	4,838	0.00%
2023/03/15	0	0.00	2	117.00	114.50	-2	5,047	-0.04%
2023/03/14	1	109.50	5	110.00	109.50	-4	5,272	-0.08%
2023/03/10	2	113.50	0	0.00	113.50	2	5,772	0.03%
2023/03/09	5	118.50	0	0.00	117.50	5	5,772	0.09%
2023/03/08	1	117.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.00	1	118.50	118.00	0	5,778	0.00%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/03/01	9	116.11	9	118.94	119.00	0	6,022	0.00%
2023/02/24	0	0.00	2	121.00	120.50	-2	6,042	-0.03%
2023/02/21	0	0.00	2	115.50	115.00	-2	5,652	-0.04%
2023/02/17	2	114.50	0	0.00	114.50	2	5,774	0.03%
2023/02/13	0	0.00	0	116.50	117.50	0	5,961	0.00%
2023/02/10	0	0.00	2	117.50	115.50	-2	5,934	-0.03%
2023/02/09	0	116.50	0	0.00	116.00	0	5,894	0.00%
2023/02/08	2	115.99	1.4	114.71	115.00	0.6	5,839	0.01%
2023/02/06	8	108.50	8	109.63	111.50	0	5,778	0.00%
2023/02/03	0.2	110.50	50	111.50	112.00	-49.8	5,698	-0.87%
2023/02/02	1	108.00	0	0.00	112.00	1	5,683	0.02%
2023/02/01	20	103.50	0	0.00	107.50	20	5,661	0.35%
2023/01/31	30	107.00	0	0.00	106.00	30	5,633	0.53%
2023/01/10	4	109.50	4	109.00	109.50	0	6,087	0.00%
2023/01/06	4	107.75	4	108.25	107.50	0	6,241	0.00%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/26	1	111.50	1	111.50	111.50	0	7,356	0.00%
2022/12/20	1	112.50	1	111.50	111.50	0	7,465	0.00%
2022/12/19	5.2	110.85	5	111.40	112.00	0.2	7,423	0.00%
2022/12/12	2	114.25	2	115.75	114.50	0	7,364	0.00%
2022/12/08	3	112.33	3	112.67	113.50	0	7,301	0.00%
2022/12/06	9	127.44	8	125.69	124.00	1	7,067	0.01%
2022/12/05	1	125.00	1	123.50	127.00	0	6,830	0.00%
2022/11/30	0	0.00	3	113.83	113.00	-3	6,380	-0.05%
2022/11/28	2	110.75	1	112.00	111.50	1	6,341	0.02%
2022/11/24	2	110.50	2	110.75	111.00	0	6,331	0.00%
2022/11/23	3	108.83	4	109.63	110.00	-1	6,288	-0.02%
2022/11/22	2	109.00	3	107.17	106.00	-1	6,203	-0.02%
2022/11/21	0	0.00	50	104.00	104.00	-50	6,102	-0.82%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	0	0.00	30	102.50	102.00	-30	6,146	-0.49%
2022/11/15	31	100.58	0	0.00	102.00	31	6,109	0.51%
2022/11/14	51	104.50	1	105.50	104.50	50	6,180	0.81%
2022/11/10	1	106.00	1	106.00	106.00	0	5,932	0.00%
2022/11/09	0	0.00	1	109.50	108.00	-1	6,009	-0.02%
2022/11/07	0	0.00	12	106.25	107.50	-12	6,090	-0.20%
2022/11/03	1	106.50	0	0.00	106.50	1	6,505	0.02%
2022/11/02	10	103.00	0	0.00	104.00	10	6,677	0.15%
2022/11/01	2	102.50	2	102.25	102.50	0	6,835	0.00%
2022/10/31	0	0.00	50	103.00	102.00	-50	7,005	-0.71%
2022/10/28	30	102.50	0	0.00	101.00	30	7,098	0.42%
2022/10/27	2	98.85	14	95.51	99.90	-12	7,025	-0.17%
2022/10/25	21	94.00	0	0.00	94.50	21	7,021	0.30%
2022/10/24	0	0.00	20	98.51	96.30	-20	7,034	-0.28%
2022/10/21	4	96.20	4	96.95	95.40	0	7,232	0.00%
2022/10/19	10	100.00	0	0.00	100.50	10	7,443	0.13%
2022/10/18	14	103.77	13	103.42	101.50	1	7,728	0.01%
2022/10/17	18	99.75	8	99.50	101.50	10	7,676	0.13%
2022/10/14	4	107.00	1	106.50	105.00	3	7,668	0.04%
2022/10/13	2	105.50	1	108.00	103.50	1	7,679	0.01%
2022/10/12	8	107.00	0	0.00	107.00	8	7,677	0.10%
2022/10/11	1	104.50	0	0.00	104.00	1	7,667	0.01%
2022/10/07	9	112.67	8	112.25	110.50	1	7,651	0.01%
2022/10/06	23	116.17	22	115.36	116.00	1	7,630	0.01%
2022/10/05	0	0.00	5	120.90	119.50	-5	7,570	-0.07%
2022/09/29	1	113.00	1	108.50	108.00	0	7,874	0.00%
2022/09/28	2	112.75	0	0.00	109.00	2	7,978	0.03%
2022/09/27	0	0.00	2	113.50	116.00	-2	7,948	-0.03%
2022/09/22	0	0.00	5	114.00	115.00	-5	8,172	-0.06%
2022/09/21	2	117.50	2	116.50	116.00	0	8,174	0.00%
2022/09/20	0	0.00	1	116.00	117.00	-1	8,159	-0.01%
2022/09/19	2	113.50	2	114.00	113.50	0	8,142	0.00%
2022/09/16	1	113.50	2	114.25	113.50	-1	8,157	-0.01%
2022/09/15	6	114.33	1	114.50	113.50	5	8,205	0.06%
2022/09/14	1	113.50	1	114.00	113.50	0	8,289	0.00%
2022/09/13	2	115.25	3	114.50	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	3	111.33	112.00	-3	8,485	-0.04%
2022/09/08	5	107.90	4	107.63	107.50	1	8,486	0.01%
2022/09/07	1	106.00	0	0.00	105.50	1	8,494	0.01%
2022/09/01	12	105.63	11	105.00	105.50	1	8,692	0.01%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/29	1	108.00	1	108.50	108.00	0	8,954	0.00%
2022/08/25	2	114.00	1	113.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	2	118.00	117.50	-2	9,067	-0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	6	119.58	2	119.50	117.00	4	9,415	0.04%
2022/08/16	2	118.75	0	0.00	119.00	2	10,639	0.02%
2022/08/11	8	113.44	12	114.13	114.50	-4	10,707	-0.04%
2022/08/10	4	113.75	2	114.00	112.50	2	10,693	0.02%
2022/08/08	2	116.75	4	116.63	118.00	-2	10,169	-0.02%
2022/08/05	13	111.62	12	111.96	112.50	1	10,008	0.01%
2022/08/04	7	112.29	7	112.21	113.00	0	9,857	0.00%
2022/08/03	1	114.50	1	115.00	115.00	0	9,804	0.00%
2022/08/02	6	114.25	6	114.00	115.00	0	9,884	0.00%
2022/08/01	4	116.63	4	116.75	115.50	0	9,904	0.00%
2022/07/29	4	117.00	4	117.50	118.00	0	9,828	0.00%
2022/07/28	4	114.50	5	115.70	117.00	-1	9,825	-0.01%
2022/07/27	6	114.50	7	115.00	116.00	-1	9,627	-0.01%
2022/07/26	25	113.16	26	113.15	114.00	-1	9,545	-0.01%
2022/07/25	39	111.31	40	111.65	112.50	-1	9,366	-0.01%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	3	104.17	3	103.83	105.50	0	9,142	0.00%
2022/07/20	1	107.00	1.4	107.60	105.00	-0.4	9,118	0.00%
2022/07/19	2	105.75	2	105.00	105.00	0	9,191	0.00%
2022/07/18	1	104.50	1	104.00	104.00	0	9,222	0.00%
2022/07/15	3	101.00	3	101.17	101.00	0	9,329	0.00%
2022/07/14	0	0.00	1	99.40	101.00	-1	9,371	-0.01%
2022/07/13	12	98.63	12	98.11	96.80	0	9,530	0.00%
2022/07/11	3	98.50	3	99.10	98.40	0	9,361	0.00%
2022/07/08	0	0.00	3	93.00	96.10	-3	9,174	-0.03%
2022/07/07	4	87.25	2	87.20	87.40	2	9,072	0.02%
2022/07/06	1	83.60	3	83.93	82.60	-2	8,964	-0.02%
2022/07/05	1	86.50	1	86.70	87.20	0	9,052	0.00%
2022/07/04	0	0.00	6	87.00	85.30	-6	9,143	-0.07%
2022/07/01	0	0.00	1	87.30	86.90	-1	9,169	-0.01%
2022/06/30	2	94.40	1	93.40	93.10	1	9,079	0.01%
2022/06/28	1	98.80	0	0.00	98.60	1	9,461	0.01%
2022/06/24	1	95.30	1	94.90	95.40	0	10,640	0.00%
2022/06/21	5	97.12	4	97.88	98.10	1	11,436	0.01%
2022/06/17	4	104.50	3	103.33	103.00	1	12,397	0.01%
2022/06/16	2	106.00	8	105.88	103.50	-6	12,956	-0.05%
2022/06/15	4	108.13	24	107.40	106.00	-20	13,337	-0.15%
2022/06/14	10	107.35	8	107.75	108.00	2	13,563	0.01%
2022/06/13	20	104.00	2	106.00	106.00	18	13,810	0.13%
2022/06/10	4	104.50	1	104.50	105.00	3	14,157	0.02%
2022/06/09	2	106.25	0	0.00	105.00	2	14,408	0.01%
2022/06/07	36.2	106.27	36	106.65	108.00	0.2	15,523	0.00%
2022/06/06	4	110.75	3	111.67	111.00	1	15,767	0.01%
2022/06/02	1	113.00	1	114.00	112.00	0	16,055	0.00%
2022/06/01	4	112.88	4	113.50	112.50	0	16,225	0.00%
2022/05/31	6	112.92	4	113.00	113.00	2	16,439	0.01%
2022/05/30	5	114.40	4	114.13	114.50	1	16,554	0.01%
2022/05/27	34.2	116.68	30	115.60	113.50	4.2	16,680	0.03%
2022/05/26	21	118.40	20	118.68	117.00	1	16,551	0.01%
2022/05/25	6	117.17	6	118.00	118.00	0	16,330	0.00%
2022/05/24	3	115.00	8	114.50	109.00	-5	16,110	-0.03%
2022/05/23	0	0.00	1	110.50	112.00	-1	16,307	-0.01%
2022/05/20	1	111.50	1	111.50	109.50	0	16,605	0.00%
2022/05/19	8	109.63	2	108.50	111.00	6	16,725	0.04%
2022/05/18	6	109.00	7	108.86	109.00	-1	17,036	-0.01%
2022/05/17	1	105.50	0	0.00	105.00	1	17,376	0.01%
2022/05/13	2	103.75	2	104.75	105.00	0	17,601	0.00%
2022/05/11	3	105.50	4	103.88	103.50	-1	18,072	-0.01%
2022/05/10	1	106.00	1	105.00	105.50	0	18,149	0.00%
2022/05/09	0	102.00	4	102.00	101.00	-4	18,376	-0.02%
2022/05/06	2	105.50	0	0.00	105.50	2	18,654	0.01%
2022/05/05	2	108.50	3	108.17	108.00	-1	18,938	-0.01%
2022/05/04	5	106.00	5	106.50	105.00	0	19,012	0.00%
2022/05/03	3	106.50	2	108.00	106.00	1	19,277	0.01%
2022/04/29	0	106.50	0	0.00	104.50	0	19,729	0.00%
2022/04/28	2	103.50	2	104.00	103.50	0	20,507	0.00%
2022/04/27	9	102.44	5	103.59	104.00	4	21,072	0.02%
2022/04/26	4	107.50	4	107.88	103.00	0	21,428	0.00%
2022/04/25	7	104.14	10	105.00	105.00	-3	21,669	-0.01%
2022/04/22	5	110.69	6	109.33	107.00	-1	21,647	0.00%
2022/04/21	13	113.08	15	111.57	113.50	-2	21,616	-0.01%
2022/04/20	2	107.75	13	107.50	107.50	-11	21,379	-0.05%
2022/04/19	15	107.73	3	110.67	106.00	12	21,257	0.06%
2022/04/15	3	107.50	2	107.00	104.50	1	20,972	0.00%
2022/04/14	2	107.00	5	107.20	108.00	-3	20,931	-0.01%
2022/04/13	1	107.50	1	106.50	105.50	0	20,946	0.00%
2022/04/12	8	108.19	9	107.44	105.50	-1	20,977	0.00%
2022/04/11	20	106.68	22	106.23	106.50	-2	20,947	-0.01%
2022/04/08	8	112.88	5	113.90	112.00	3	20,789	0.01%
2022/04/07	13	112.81	13	113.54	111.00	0	20,651	0.00%
2022/04/06	13	113.65	12	112.88	113.00	1	20,526	0.00%
2022/04/01	18	114.25	14	114.68	114.50	4	20,440	0.02%
2022/03/31	18	118.44	16	118.91	116.50	2	20,269	0.01%
2022/03/30	105	121.73	112	119.93	117.00	-7	19,995	-0.03%	大買/大賣/
2022/03/29	19	119.11	15	119.50	116.50	4	19,004	0.02%
2022/03/28	27	117.33	29	116.52	119.00	-2	18,706	-0.01%
2022/03/25	37	112.85	45	112.09	117.00	-8	18,350	-0.04%
2022/03/24	31	112.81	30	113.13	111.50	1	17,934	0.01%
2022/03/23	65	116.62	52	115.91	115.00	13	17,788	0.07%
2022/03/22	61	116.11	57.2	115.96	118.00	3.8	17,269	0.02%
2022/03/21	61	109.85	62	109.59	112.50	-1	16,587	-0.01%
2022/03/18	23	108.02	25	107.90	110.00	-2	15,987	-0.01%
2022/03/17	42	106.56	41	106.43	106.50	1	15,551	0.01%
2022/03/16	36.2	107.01	36	106.60	106.00	0.2	15,400	0.00%
2022/03/15	36	109.31	40	109.51	106.00	-4	15,788	-0.03%
2022/03/14	21	121.79	18	122.75	117.00	3	15,461	0.02%
2022/03/11	39	120.91	35	121.56	122.50	4	15,218	0.03%
2022/03/10	52	120.27	50	120.88	119.50	2	14,819	0.01%
2022/03/09	51	112.06	58	112.27	116.00	-7	14,134	-0.05%
2022/03/08	47	108.93	40	107.51	105.50	7	13,742	0.05%
2022/03/07	22	110.09	22	107.91	105.50	0	13,508	0.00%
2022/03/04	23	114.43	27	115.09	113.00	-4	13,440	-0.03%
2022/03/03	31	110.39	28	109.59	112.00	3	13,288	0.02%
2022/03/02	11	111.59	12	111.13	108.50	-1	13,178	-0.01%
2022/03/01	2	111.00	3	111.67	111.00	-1	13,077	-0.01%
2022/02/25	9	112.39	9	111.89	110.00	0	13,177	0.00%
2022/02/24	29	113.57	28	112.82	113.00	1	13,279	0.01%
2022/02/23	37	115.12	37	115.01	114.50	0	13,465	0.00%
2022/02/22	30	111.30	27	110.48	110.00	3	13,330	0.02%
2022/02/21	8	112.56	9	111.17	110.00	-1	13,121	-0.01%
2022/02/18	7	111.14	9	111.72	114.00	-2	12,934	-0.02%
2022/02/17	42	111.20	43.2	112.04	112.50	-1.2	12,625	-0.01%
2022/02/16	6	104.67	7	104.71	103.00	-1	12,365	-0.01%
2022/02/15	1	106.50	1	104.50	103.00	0	12,811	0.00%
2022/02/14	14	105.29	14	105.21	105.50	0	13,044	0.00%
2022/02/11	37	106.77	36	107.06	106.00	1	13,289	0.01%
2022/02/10	38	103.86	49	104.16	104.00	-11	13,683	-0.08%
2022/02/09	49	104.21	47	104.86	106.00	2	13,551	0.01%
2022/02/08	45	98.07	56.2	99.34	101.50	-11.2	13,291	-0.08%
2022/02/07	38	95.32	17.2	94.89	95.40	20.8	12,990	0.16%
2022/01/26	9.4	92.30	10	91.45	92.80	-0.6	12,748	0.00%
2022/01/25	80	95.03	81	92.68	92.30	-1	12,853	-0.01%
2022/01/24	9	96.90	6	97.33	95.00	3	12,721	0.02%
2022/01/21	137	100.19	151	99.72	99.20	-14	12,384	-0.11%	大買/大賣/
2022/01/20	82	98.39	85	97.02	98.00	-3	11,863	-0.03%
2022/01/19	3	92.80	10	94.44	95.70	-7	11,540	-0.06%
2022/01/18	14	90.67	15	91.17	91.20	-1	11,474	-0.01%
2022/01/17	1	88.80	7	87.19	89.20	-6	11,991	-0.05%
2022/01/14	8	82.46	2	83.50	83.90	6	13,041	0.05%
2022/01/13	1	86.50	0	0.00	86.10	1	13,178	0.01%
2022/01/06	2	88.00	1	87.90	89.50	1	13,263	0.01%
2022/01/05	2	89.85	2	89.75	90.20	0	13,306	0.00%
2022/01/04	0	0.00	1	88.80	88.80	-1	13,290	-0.01%
2022/01/03	2	89.95	2.3	89.94	89.00	-0.3	13,260	0.00%
2021/12/20	0	0.00	1	85.60	85.10	-1	15,089	-0.01%
2021/12/17	1	88.40	1	86.91	86.90	0	15,701	0.00%
2021/12/16	0	0.00	0.1	89.00	89.20	-0.1	16,278	0.00%
2021/12/14	11	88.05	12	87.45	87.00	-1	16,959	-0.01%
2021/12/13	28	87.83	61.3	87.69	89.10	-33.3	17,018	-0.20%
2021/12/10	14	87.45	11	89.13	87.80	3	16,987	0.02%
2021/12/09	97.4	93.81	83.7	91.63	88.70	13.7	16,870	0.08%
2021/12/08	10	88.30	11	88.48	89.30	-1	16,151	-0.01%
2021/12/07	23	88.55	36	88.03	87.60	-13	16,191	-0.08%
2021/12/06	10.5	88.10	11.1	88.48	89.20	-0.6	16,177	0.00%
2021/12/03	6	88.08	26	87.64	87.70	-20	16,217	-0.12%
2021/12/02	23	86.66	12	87.76	86.00	11	16,447	0.07%
2021/12/01	31	88.21	25	88.05	88.50	6	16,551	0.04%
2021/11/30	26	87.87	9	88.43	88.40	17	16,673	0.10%
2021/11/29	3	83.90	15.1	82.96	86.50	-12.1	16,724	-0.07%
2021/11/26	18	84.78	27	84.75	85.40	-9	16,819	-0.05%
2021/11/25	25	86.40	13	85.85	85.80	12	16,717	0.07%
2021/11/24	96	88.54	82.4	88.30	87.30	13.6	16,584	0.08%
2021/11/23	45.7	88.99	88	88.33	89.50	-42.3	16,358	-0.26%
2021/11/22	139.1	88.74	129	88.49	88.40	10.1	15,994	0.06%	大買/大賣/
2021/11/19	39	87.34	38	86.42	87.60	1	15,509	0.01%
2021/11/18	45	83.65	21	83.51	83.50	24	15,085	0.16%
2021/11/17	35	82.16	35	81.86	82.50	0	14,939	0.00%
2021/11/16	10	81.54	19	81.60	82.00	-9	14,907	-0.06%
2021/11/15	33	81.23	26	81.21	81.20	7	14,880	0.05%
2021/11/12	48	82.38	10	83.87	81.50	38	14,743	0.26%
2021/11/11	9	88.84	15	88.61	89.40	-6	14,245	-0.04%
2021/11/10	4	88.30	7	88.29	88.40	-3	14,017	-0.02%
2021/11/09	21	85.69	19	85.38	87.50	2	13,647	0.01%
2021/11/08	22	80.32	42	80.36	80.40	-20	12,955	-0.15%
2021/11/05	26	79.54	26	79.55	80.90	0	13,030	0.00%
2021/11/04	21	80.53	0	0.00	80.10	21	13,254	0.16%
2021/11/03	31	80.37	32	80.09	81.30	-1	13,560	-0.01%
2021/11/02	39	81.78	69	81.11	80.20	-30	13,624	-0.22%
2021/11/01	37	82.32	5	82.64	82.20	32	13,410	0.24%
2021/10/29	3	82.13	41	81.28	82.90	-38	13,341	-0.28%
2021/10/28	29	82.58	44	82.33	81.00	-15	13,297	-0.11%
2021/10/27	62	81.22	10	81.23	82.10	52	13,022	0.40%
2021/10/26	9	81.59	55	81.49	82.10	-46	12,753	-0.36%
2021/10/25	179	84.34	148	84.60	84.30	31	12,388	0.25%	大買/大賣/
2021/10/22	32	80.05	73	81.18	85.00	-41	11,636	-0.35%
2021/10/21	71	77.72	75	77.45	77.30	-4	10,514	-0.04%
2021/10/20	61	75.25	11	75.55	75.50	50	10,320	0.48%
2021/10/19	30	74.72	60	75.25	75.60	-30	10,344	-0.29%
2021/10/18	30	73.17	0	0.00	73.10	30	10,344	0.29%
2021/10/15	20	73.10	50	72.68	72.90	-30	10,439	-0.29%
2021/10/14	40	71.71	40	71.69	71.40	0	10,632	0.00%
2021/10/13	33	71.87	0	0.00	71.80	33	10,700	0.31%
2021/10/12	30	75.13	30	74.61	73.00	0	10,765	0.00%
2021/10/08	3	76.13	0	0.00	75.90	3	10,816	0.03%
2021/10/06	16	75.29	14	74.95	73.80	2	11,078	0.02%
2021/10/04	0	0.00	6	74.37	73.60	-6	11,267	-0.05%
2021/10/01	4	76.38	6	76.78	73.60	-2	11,609	-0.02%
2021/09/30	10	79.25	0	0.00	79.20	10	11,868	0.08%
2021/09/29	0	0.00	31	79.45	79.00	-31	11,895	-0.26%
2021/09/28	40	82.22	58	80.52	79.80	-18	11,976	-0.15%
2021/09/27	11	83.77	22	84.58	84.30	-11	11,730	-0.09%
2021/09/24	38	83.14	30	84.17	83.70	8	11,591	0.07%
2021/09/23	53	82.25	26	81.02	83.30	27	11,156	0.24%
2021/09/22	47	79.42	39	79.40	79.80	8	10,860	0.07%
2021/09/17	8	78.04	12	77.31	78.80	-4	10,794	-0.04%
2021/09/16	3	75.37	0	0.00	76.30	3	10,785	0.03%
2021/09/13	1	74.30	1	75.70	74.30	0	12,616	0.00%
2021/09/08	1	73.50	0	0.00	73.50	1	14,454	0.01%
2021/09/07	21	76.83	21	77.99	76.60	0	14,388	0.00%
2021/09/06	1	76.50	3	76.83	76.40	-2	14,153	-0.01%
2021/09/03	7	75.80	16	75.95	75.30	-9	14,045	-0.06%
2021/09/02	2	74.80	4	74.30	74.90	-2	14,085	-0.01%
2021/09/01	23	71.83	36	72.75	73.10	-13	14,587	-0.09%
2021/08/30	0	0.00	5	69.40	69.70	-5	15,755	-0.03%
2021/08/24	1	70.30	0	0.00	69.80	1	16,100	0.01%
2021/08/23	0	0.00	1	71.50	72.40	-1	16,291	-0.01%
2021/08/17	1	68.80	3	70.07	67.80	-2	16,693	-0.01%
2021/08/16	5	67.80	3	68.73	69.50	2	16,721	0.01%
2021/08/13	0	0.00	4	71.20	71.00	-4	16,674	-0.02%
2021/08/12	5	72.34	5	73.32	72.50	0	16,647	0.00%
2021/08/11	2	73.05	5	72.52	72.30	-3	16,658	-0.02%
2021/08/10	11	73.22	6	72.70	73.00	5	16,637	0.03%
2021/08/09	23	77.47	16	78.43	76.80	7	16,444	0.04%
2021/08/06	0	0.00	5	78.20	79.40	-5	16,208	-0.03%
2021/08/05	2	76.90	2	76.50	76.80	0	16,215	0.00%
2021/08/04	1	78.20	3	78.47	77.80	-2	16,376	-0.01%
2021/08/03	7	77.20	7	77.59	77.70	0	16,493	0.00%
2021/08/02	1	74.50	0	0.00	75.00	1	16,477	0.01%
2021/07/30	1	74.10	1	73.90	75.20	0	16,684	0.00%
2021/07/29	1	74.50	0	0.00	74.90	1	16,839	0.01%
2021/07/28	0	0.00	6	73.00	74.80	-6	17,040	-0.04%
2021/07/27	0	0.00	2	74.70	75.10	-2	17,077	-0.01%
2021/07/22	1	76.60	1	75.90	75.00	0	17,352	0.00%
2021/07/21	1	75.60	1	76.50	74.60	0	17,580	0.00%
2021/07/20	10	75.10	9	74.59	75.30	1	17,663	0.01%
2021/07/19	4	77.73	7	78.64	77.70	-3	17,492	-0.02%
2021/07/16	7	79.53	5	79.46	79.30	2	17,445	0.01%
2021/07/15	5	79.00	2	78.90	79.10	3	17,289	0.02%
2021/07/14	6	80.43	2	80.30	80.50	4	17,237	0.02%
2021/07/13	5	80.92	13	81.63	79.80	-8	17,153	-0.05%
2021/07/12	7	78.79	6	78.40	79.00	1	16,887	0.01%
2021/07/09	18	80.64	7	80.10	80.40	11	16,634	0.07%
2021/07/08	26	82.90	15	83.12	82.70	11	16,545	0.07%
2021/07/07	16	81.01	35	81.72	82.10	-19	16,131	-0.12%
2021/07/06	3	77.80	0	0.00	77.60	3	15,659	0.02%
2021/07/05	2	79.20	21.2	80.66	79.00	-19.2	15,786	-0.12%
2021/07/02	10	78.40	4	79.08	78.70	6	15,915	0.04%
2021/07/01	9	80.04	12	80.52	79.50	-3	15,787	-0.02%
2021/06/30	17	80.40	4	81.20	80.70	13	15,668	0.08%
2021/06/29	8	81.09	6	81.57	81.00	2	15,594	0.01%
2021/06/28	7.2	82.08	0	0.00	81.10	7.2	15,419	0.05%
2021/06/25	14	80.46	16	80.79	80.70	-2	15,092	-0.01%
2021/06/24	12	83.63	13	84.55	82.30	-1	14,843	-0.01%
2021/06/23	3	82.43	1	84.50	82.00	2	14,480	0.01%
2021/06/22	54	83.84	55	84.44	82.00	-1	14,077	-0.01%
2021/06/21	122	80.85	125	79.60	82.00	-3	13,136	-0.02%	大買/大賣/
2021/06/18	7	75.93	20	75.23	77.20	-13	12,122	-0.11%
2021/06/17	0	0.00	2	70.70	70.70	-2	11,358	-0.02%
2021/06/15	21	69.81	20	70.33	70.90	1	11,253	0.01%
2021/06/11	0	0.00	5	72.00	70.30	-5	11,191	-0.04%
2021/06/10	40	70.73	32	71.23	71.60	8	11,122	0.07%
2021/06/09	49	73.23	44	73.73	71.10	5	10,849	0.05%
2021/06/08	24	75.53	22	75.44	75.20	2	10,195	0.02%
2021/06/07	6	72.58	0	0.00	72.00	6	9,144	0.07%
2021/06/04	1	72.80	6	71.27	70.30	-5	8,890	-0.06%
2021/06/03	0	0.00	1	71.60	72.70	-1	8,864	-0.01%
2021/06/02	5	70.80	0	0.00	71.60	5	8,812	0.06%
2021/06/01	1	72.70	1.1	74.33	72.40	-0.1	8,693	0.00%
2021/05/31	1	73.40	1	73.80	73.40	0	8,592	0.00%
2021/05/28	12	72.07	14.2	71.18	71.60	-2.2	8,360	-0.03%
2021/05/27	2	70.40	13.2	70.36	70.30	-11.2	8,232	-0.14%
2021/05/26	1	67.80	1	68.10	68.60	0	8,139	0.00%
2021/05/25	0	0.00	2	67.40	68.00	-2	8,104	-0.02%
2021/05/24	1	65.30	2	66.60	66.70	-1	7,970	-0.01%
2021/05/21	2	62.60	0	0.00	64.90	2	7,908	0.03%
2021/05/20	3	61.70	0	0.00	60.90	3	7,816	0.04%
2021/05/19	2	60.65	2	61.75	62.20	0	7,825	0.00%
2021/05/17	2	58.40	0	0.00	57.00	2	7,724	0.03%
2021/05/14	0.1	61.40	0	0.00	60.30	0.1	7,623	0.00%
2021/05/13	4	58.55	4	58.55	58.30	0	7,523	0.00%
2021/05/12	56	60.93	52	60.08	57.60	4	7,390	0.05%
2021/05/11	0.1	65.00	0	0.00	63.80	0.1	7,200	0.00%
2021/05/10	1	68.30	0	0.00	69.20	1	7,016	0.01%
2021/05/07	5.3	69.84	4	70.40	69.90	1.3	6,945	0.02%
2021/05/06	32	69.23	32	70.26	69.30	0	6,817	0.00%
2021/05/05	0	0.00	4	70.50	69.20	-4	6,649	-0.06%
2021/05/04	1	65.50	0	0.00	67.60	1	6,458	0.02%
2021/05/03	12	70.07	0	0.00	68.10	12	6,366	0.19%
2021/04/28	2	71.60	2	71.55	71.70	0	6,246	0.00%
2021/04/27	24	70.88	32.1	70.64	70.50	-8.1	6,318	-0.13%
2021/04/26	0	0.00	6	68.98	69.60	-6	6,166	-0.10%
2021/04/23	5	66.54	0	0.00	66.60	5	6,249	0.08%
2021/04/22	0	0.00	3	67.87	66.60	-3	6,534	-0.05%
2021/04/21	2	69.40	1	69.20	69.10	1	7,234	0.01%
2021/04/20	0.3	69.30	0	0.00	69.90	0.3	7,608	0.00%
2021/04/19	3	68.63	3	68.93	69.20	0	7,852	0.00%
2021/04/16	0.2	68.90	0	0.00	68.40	0.2	7,881	0.00%
2021/04/13	0.2	70.00	0	0.00	69.10	0.2	8,190	0.00%
2021/04/12	0.3	69.40	1	69.90	68.70	-0.7	8,233	-0.01%
2021/04/09	9	71.03	1	73.40	69.50	8	8,411	0.10%
2021/04/08	29	71.66	30.3	71.68	72.40	-1.3	8,130	-0.02%
2021/04/07	20	68.80	23	68.85	68.90	-3	7,746	-0.04%
2021/04/06	0	0.00	2	67.70	67.70	-2	7,634	-0.03%
2021/04/01	8.4	67.33	7	68.07	67.40	1.4	7,628	0.02%
2021/03/31	13	67.58	8	68.06	68.20	5	7,490	0.07%
2021/03/30	1	66.80	1	66.80	66.70	0	7,394	0.00%
2021/03/26	1	66.90	0	0.00	67.20	1	7,317	0.01%
2021/03/24	6	66.73	5	67.54	66.20	1	7,234	0.01%
2021/03/22	2	65.40	0	0.00	65.50	2	7,134	0.03%
2021/03/19	13	64.88	1	64.50	64.80	12	7,195	0.17%
2021/03/18	1	65.00	0	0.00	65.20	1	7,232	0.01%
2021/03/16	1	63.70	1	63.90	63.80	0	7,470	0.00%
2021/03/15	6	63.65	0	0.00	63.60	6	7,609	0.08%
2021/03/12	4	64.20	4	64.50	64.20	0	7,722	0.00%
2021/03/10	6	62.08	1	61.70	61.30	5	7,857	0.06%
2021/03/08	0	0.00	1	63.90	63.20	-1	8,023	-0.01%
2021/03/04	0	0.00	2	64.85	64.50	-2	8,237	-0.02%
2021/02/26	1	68.10	0	0.00	66.40	1	8,549	0.01%
2021/02/24	0	0.00	2	67.00	66.80	-2	8,717	-0.02%
2021/02/22	0	0.00	1	68.50	68.70	-1	9,584	-0.01%
2021/02/19	14	68.30	0	0.00	68.30	14	9,872	0.14%
2021/02/17	0	0.00	2	65.60	66.90	-2	10,855	-0.02%
2021/02/04	2	64.30	0	0.00	64.30	2	12,974	0.02%
2021/01/29	1	66.80	0	0.00	65.90	1	14,457	0.01%
2021/01/28	5	66.60	3	66.17	66.10	2	14,525	0.01%
2021/01/25	6	70.18	6	69.53	69.60	0	14,546	0.00%
2021/01/22	7	68.90	6	69.45	70.20	1	14,602	0.01%
2021/01/21	4	69.15	1	70.30	69.30	3	14,671	0.02%
2021/01/20	3	70.17	32	69.42	68.20	-29	14,673	-0.20%
2021/01/19	27	73.48	28	74.48	72.90	-1	14,604	-0.01%
2021/01/18	3	73.67	51	74.87	73.50	-48	14,768	-0.33%
2021/01/15	55	73.97	9	74.57	74.70	46	14,622	0.31%
2021/01/14	84	74.72	52	74.83	75.50	32	14,387	0.22%
2021/01/13	51	71.00	62	69.88	71.00	-11	13,677	-0.08%
2021/01/12	16	68.41	14	68.87	68.10	2	13,374	0.01%
2021/01/11	4	66.65	2	66.90	67.00	2	13,214	0.02%
2021/01/08	2	67.90	12	68.20	67.90	-10	13,389	-0.07%
2021/01/07	0	0.00	4	65.18	65.40	-4	13,648	-0.03%
2021/01/06	5	64.70	40	64.39	64.30	-35	14,153	-0.25%
2021/01/05	5	65.70	5	65.70	65.70	0	14,123	0.00%
2021/01/04	8	64.09	2	64.50	67.50	6	14,245	0.04%
2020/12/30	2	66.40	2	67.00	66.50	0	14,273	0.00%
2020/12/29	1	67.10	1	67.30	67.00	0	14,523	0.00%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/22	1	68.20	1	66.50	66.10	0	16,127	0.00%
2020/12/18	1	68.00	1	67.40	67.40	0	17,535	0.00%
2020/12/17	1	68.20	2	68.00	68.10	-1	17,866	-0.01%
2020/12/16	4	67.35	2	67.60	67.10	2	18,054	0.01%
2020/12/15	3	67.97	0	0.00	67.10	3	18,176	0.02%
2020/12/11	21	68.97	4	69.55	69.00	17	18,674	0.09%
2020/12/10	6	69.47	2	68.80	69.00	4	18,797	0.02%
2020/12/09	17	71.53	7	72.51	71.40	10	18,740	0.05%
2020/12/08	1	71.40	4	71.43	72.70	-3	18,731	-0.02%
2020/12/07	6	70.83	3	70.83	70.70	3	18,804	0.02%
2020/12/04	2	71.00	5	71.30	71.00	-3	18,833	-0.02%
2020/12/03	1	71.00	0	0.00	71.90	1	19,037	0.01%
2020/12/02	15	72.32	0	0.00	72.20	15	19,184	0.08%
2020/12/01	2	72.00	0	0.00	72.50	2	19,539	0.01%
2020/11/30	4	74.65	6	74.45	73.90	-2	19,890	-0.01%
2020/11/27	7	74.03	9	74.10	75.00	-2	20,117	-0.01%
2020/11/26	4	74.70	0	0.00	74.80	4	20,501	0.02%
2020/11/25	2	77.00	11	75.97	74.90	-9	21,382	-0.04%
2020/11/24	4	76.50	3	77.37	76.50	1	21,732	0.00%
2020/11/23	10	76.50	7	76.39	77.20	3	22,195	0.01%
2020/11/20	83	77.29	88	77.69	76.50	-5	22,460	-0.02%
2020/11/19	23	76.71	21	76.76	77.00	2	22,771	0.01%
2020/11/18	33	75.35	42	74.95	75.60	-9	23,466	-0.04%
2020/11/17	29	74.69	23	75.63	73.90	6	24,136	0.02%
2020/11/16	66	76.66	86	76.28	77.30	-20	25,310	-0.08%
2020/11/13	154	76.22	125	76.26	74.90	29	25,493	0.11%	大買/大賣/
2020/11/12	105	75.57	118	75.64	77.00	-13	24,786	-0.05%	大買/大賣/
2020/11/11	12	70.98	5	70.48	70.00	7	24,383	0.03%
2020/11/10	28.1	72.10	28	72.19	71.80	0.1	25,039	0.00%
2020/11/09	23.1	71.93	20	72.42	71.70	3.1	25,864	0.01%
2020/11/06	7	69.60	12	69.77	68.00	-5	26,161	-0.02%
2020/11/05	8	69.00	9	68.59	69.00	-1	26,226	0.00%
2020/11/04	2	66.30	2	67.50	68.40	0	26,856	0.00%
2020/11/03	1	67.10	3	67.43	67.30	-2	26,893	-0.01%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	13	67.35	12	67.55	67.30	1	27,133	0.00%
2020/10/29	2	66.10	2	67.20	68.00	0	27,175	0.00%
2020/10/28	6	68.43	4	69.23	68.10	2	27,176	0.01%
2020/10/27	9	70.14	9	70.11	70.10	0	27,215	0.00%
2020/10/26	14	71.79	17	71.49	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	14	69.74	69.60	-14	27,086	-0.05%
2020/10/22	11	67.85	1	68.10	68.00	10	27,254	0.04%
2020/10/21	2	68.20	0	0.00	68.60	2	27,374	0.01%
2020/10/20	2	69.90	2	69.20	69.20	0	27,694	0.00%
2020/10/19	4	69.83	13	70.11	70.40	-9	28,158	-0.03%
2020/10/16	24	68.88	13	69.42	68.10	11	28,794	0.04%
2020/10/15	61	71.92	59	70.97	70.00	2	29,137	0.01%
2020/10/14	13	72.81	13	72.86	74.50	0	28,840	0.00%
2020/10/13	14	69.67	14	69.48	69.90	0	28,733	0.00%
2020/10/12	3	68.70	2	69.25	69.80	1	29,228	0.00%
2020/10/08	4	68.60	4	68.38	68.00	0	29,995	0.00%
2020/10/07	26	68.91	29	68.82	69.20	-3	30,206	-0.01%
2020/10/06	28	68.58	38	68.56	68.40	-10	30,579	-0.03%
2020/10/05	12	67.69	10	67.18	68.00	2	31,163	0.01%
2020/09/30	52	65.76	45	65.40	67.10	7	31,334	0.02%
2020/09/29	71	65.88	64	66.34	66.40	7	31,472	0.02%
2020/09/28	25	64.68	24	65.05	65.00	1	31,283	0.00%
2020/09/25	36	66.58	45	66.67	65.20	-9	31,030	-0.03%
2020/09/24	17	68.12	25	68.00	65.30	-8	30,665	-0.03%
2020/09/23	71	71.46	63	71.62	71.00	8	30,315	0.03%
2020/09/22	12	68.92	7	69.79	68.70	5	29,766	0.02%
2020/09/21	7	69.33	16	68.96	68.40	-9	29,502	-0.03%
2020/09/18	12	67.84	2	67.90	67.30	10	29,308	0.03%
2020/09/17	8	68.18	9	67.88	67.60	-1	29,221	0.00%
2020/09/16	19	66.47	20	66.34	66.40	-1	28,932	0.00%
2020/09/15	11	65.57	9	64.86	65.30	2	28,897	0.01%
2020/09/14	1	63.80	0	0.00	64.60	1	28,820	0.00%
2020/09/10	8	64.90	33	65.47	64.10	-25	28,654	-0.09%
2020/09/09	6	63.72	1	64.20	64.20	5	28,507	0.02%
2020/09/08	25	64.23	6	64.73	65.00	19	28,407	0.07%
2020/09/07	7	67.30	12	66.84	66.20	-5	28,177	-0.02%
2020/09/04	24	68.43	24	68.33	68.10	0	28,119	0.00%
2020/09/03	21	69.17	36	69.28	67.10	-15	27,748	-0.05%
2020/09/02	20	67.07	29	66.67	67.80	-9	27,642	-0.03%
2020/09/01	73	68.47	69	67.60	67.20	4	27,412	0.01%
2020/08/31	94	68.88	97	68.79	70.20	-3	27,002	-0.01%
2020/08/28	19	64.63	13	65.74	64.60	6	26,195	0.02%
2020/08/27	18	67.74	19	67.83	67.40	-1	25,895	0.00%
2020/08/26	48	67.97	34	68.30	67.70	14	25,662	0.05%
2020/08/25	116	67.03	123	67.10	68.50	-7	25,463	-0.03%	大買/大賣/
2020/08/24	173	65.40	167	65.56	64.70	6	24,705	0.02%	大買/大賣/
2020/08/21	176	62.38	182	62.01	63.80	-6	24,012	-0.02%	大買/大賣/
2020/08/20	152	61.09	151	61.28	58.50	1	23,083	0.00%	大買/大賣/
2020/08/19	20	61.07	26	59.78	62.90	-6	21,579	-0.03%
2020/08/18	2	57.90	6	57.20	57.20	-4	20,906	-0.02%
2020/08/17	55	57.40	47	57.42	56.50	8	20,757	0.04%
2020/08/14	37	55.44	35	55.72	56.60	2	20,204	0.01%
2020/08/13	59	54.43	53	54.42	55.60	6	19,182	0.03%
2020/08/12	99	50.08	124	48.73	50.60	-25	18,005	-0.14%	大賣/
2020/08/11	9	46.12	2	46.00	46.05	7	17,380	0.04%
2020/08/10	26	49.63	13	49.98	47.20	13	17,219	0.08%
2020/08/07	1	47.15	0	0.00	47.05	1	16,564	0.01%
2020/08/06	11	46.53	10	47.30	46.55	1	16,500	0.01%
2020/08/05	7	46.91	5	46.79	47.30	2	16,438	0.01%
2020/08/04	3	45.32	5	45.09	45.30	-2	16,386	-0.01%
2020/08/03	15	45.87	15	46.70	45.85	0	16,611	0.00%
2020/07/31	6	46.96	1	47.10	47.20	5	16,589	0.03%
2020/07/30	26	46.49	23	46.25	46.25	3	16,571	0.02%
2020/07/29	2	47.10	0	0.00	46.20	2	16,763	0.01%
2020/07/28	12	47.06	21	46.67	46.00	-9	16,880	-0.05%
2020/07/27	7	47.99	26	48.29	47.95	-19	16,831	-0.11%
2020/07/24	22	49.19	19	49.22	48.55	3	16,843	0.02%
2020/07/23	42	51.51	32	51.83	50.90	10	16,970	0.06%
2020/07/22	63	50.41	53	50.80	52.30	10	16,677	0.06%
2020/07/21	4	48.24	7	48.85	48.30	-3	16,103	-0.02%
2020/07/20	10	46.79	9	46.72	46.90	1	15,716	0.01%
2020/07/17	24	47.05	26	47.30	46.45	-2	15,672	-0.01%
2020/07/16	33	46.69	34	46.77	47.45	-1	15,488	-0.01%
2020/07/15	202	47.02	194	47.13	45.20	8	15,185	0.05%	大買/大賣/
2020/07/14	8	45.33	80	45.10	45.00	-72	14,389	-0.50%
2020/07/13	85	44.49	16	44.09	45.40	69	14,459	0.48%
2020/07/10	92	43.79	94	44.12	42.00	-2	14,131	-0.01%
2020/07/09	9	43.09	11	42.95	43.15	-2	13,294	-0.02%
2020/07/08	7	42.16	13	41.97	42.60	-6	12,977	-0.05%
2020/07/07	4	40.73	2	41.35	40.60	2	12,567	0.02%
2020/07/06	1	40.95	2	41.50	41.35	-1	12,500	-0.01%
2020/07/03	1	41.30	61	41.49	40.85	-60	12,477	-0.48%
2020/07/02	67	42.39	6	42.99	41.85	61	12,472	0.49%
2020/07/01	0	0.00	7	42.34	42.45	-7	12,266	-0.06%
2020/06/30	3	41.15	7	41.47	41.75	-4	12,036	-0.03%
2020/06/29	7	40.89	0	0.00	40.75	7	11,980	0.06%
2020/06/23	2	41.45	4	41.95	41.25	-2	11,948	-0.02%
2020/06/19	0	0.00	1	41.70	41.35	-1	11,909	-0.01%
2020/06/17	0	0.00	1	41.10	40.95	-1	12,031	-0.01%
2020/06/15	5	39.40	5	39.30	39.40	0	12,332	0.00%
2020/06/12	6	39.05	0	0.00	39.30	6	12,463	0.05%
2020/06/11	12	39.86	10	41.60	39.75	2	12,588	0.02%
2020/06/10	6	40.70	7	40.93	41.70	-1	12,541	-0.01%
2020/06/09	7	41.89	13	42.18	41.00	-6	12,650	-0.05%
2020/06/08	2	41.18	2	41.33	40.85	0	12,472	0.00%
2020/06/05	2	40.80	3	40.97	40.90	-1	12,897	-0.01%
2020/06/04	3	40.97	20	40.89	40.85	-17	13,067	-0.13%
2020/06/03	0	0.00	1	42.05	42.10	-1	13,037	-0.01%
2020/06/02	12	41.68	15	41.35	41.70	-3	12,930	-0.02%
2020/06/01	16	40.23	15	39.74	40.55	1	12,683	0.01%
2020/05/29	0	0.00	2	38.23	39.95	-2	12,475	-0.02%
2020/05/28	18	38.92	4	39.28	38.60	14	12,399	0.11%
2020/05/27	1	38.25	1	37.65	37.60	0	12,113	0.00%
2020/05/26	26	37.63	26	37.63	37.90	0	12,229	0.00%
2020/05/25	6	37.03	51	37.20	37.55	-45	12,468	-0.36%
2020/05/22	60	38.25	13	39.07	37.35	47	12,402	0.38%
2020/05/21	19	39.36	11	38.20	39.50	8	12,280	0.07%
2020/05/20	1	37.75	0	0.00	37.80	1	12,207	0.01%
2020/05/18	2	36.90	2	37.03	36.95	0	12,157	0.00%
2020/05/15	1	39.65	0	0.00	38.40	1	12,003	0.01%
2020/05/14	0	0.00	4	39.40	39.15	-4	11,890	-0.03%
2020/05/13	8	40.48	0	0.00	40.55	8	11,850	0.07%
2020/05/12	0	0.00	2	40.70	40.55	-2	12,061	-0.02%
2020/05/11	0	0.00	2	40.45	40.85	-2	12,049	-0.02%
2020/05/08	42	41.77	24	42.60	40.70	18	11,921	0.15%
2020/05/07	2	41.85	0	0.00	41.95	2	11,597	0.02%
2020/05/06	8	41.40	8	41.45	41.50	0	11,546	0.00%
2020/05/05	34	42.46	29	42.22	42.00	5	11,485	0.04%
2020/05/04	7	41.20	21	41.75	41.80	-14	11,259	-0.12%
2020/04/30	36	40.73	63	40.63	40.80	-27	11,025	-0.24%
2020/04/29	40	40.46	30	40.69	40.30	10	10,904	0.09%
2020/04/28	39	39.79	60	40.02	39.75	-21	10,784	-0.19%
2020/04/27	44	38.58	39	38.54	38.65	5	10,366	0.05%
2020/04/24	7	37.35	9	37.29	37.30	-2	10,092	-0.02%
2020/04/23	45	36.87	43	37.12	36.60	2	9,900	0.02%
2020/04/22	13	36.48	6	36.03	36.95	7	9,717	0.07%
2020/04/21	18	36.32	22	37.10	35.70	-4	9,526	-0.04%
2020/04/20	14	36.66	17	37.13	37.50	-3	9,273	-0.03%
2020/04/17	3	36.65	5	35.74	35.25	-2	9,003	-0.02%
2020/04/16	7	35.81	13	35.91	35.10	-6	8,806	-0.07%
2020/04/15	2	33.00	3	33.35	33.75	-1	8,357	-0.01%
2020/04/14	2	32.50	0	0.00	32.60	2	8,259	0.02%
2020/04/13	20	32.50	20	32.30	32.10	0	8,284	0.00%
2020/04/09	8	31.99	5	32.10	31.75	3	8,484	0.04%
2020/04/08	1	32.60	2	32.38	32.50	-1	8,949	-0.01%
2020/04/07	16	32.83	25	32.93	32.80	-9	8,900	-0.10%
2020/04/06	3	30.65	19	30.78	31.30	-16	8,739	-0.18%
2020/04/01	10	30.25	0	0.00	30.25	10	8,689	0.12%
2020/03/31	14	30.18	34	30.36	30.15	-20	8,806	-0.23%
2020/03/30	17	29.73	2	29.25	29.95	15	8,808	0.17%
2020/03/27	0	0.00	5	30.04	29.00	-5	8,801	-0.06%
2020/03/26	12	29.43	3	29.47	30.10	9	8,744	0.10%
2020/03/25	8	29.99	1	29.70	29.55	7	8,716	0.08%
2020/03/24	8	29.10	10	29.24	29.10	-2	8,576	-0.02%
2020/03/23	6	27.53	25	28.32	28.55	-19	8,410	-0.23%
2020/03/20	1	28.40	6	27.83	28.40	-5	8,459	-0.06%
2020/03/19	18	26.41	16	26.81	25.85	2	8,513	0.02%
2020/03/18	7	27.92	9	28.13	27.50	-2	8,237	-0.02%
2020/03/17	5	27.46	0	0.00	27.00	5	8,057	0.06%
2020/03/16	2	29.88	1	30.40	28.75	1	7,850	0.01%
2020/03/13	0	0.00	1	29.50	30.20	-1	7,705	-0.01%
2020/03/12	2	32.68	1	33.55	32.20	1	7,463	0.01%
2020/03/11	58	36.14	36	35.98	34.50	22	7,255	0.30%
2020/03/10	7	34.36	12	33.93	35.15	-5	6,764	-0.07%
2020/03/09	1	34.20	0	0.00	32.45	1	6,540	0.02%
2020/03/05	2	33.98	1	33.80	34.10	1	6,383	0.02%
2020/03/04	1	32.80	3	32.95	32.95	-2	6,317	-0.03%
2020/03/03	0	0.00	1	33.25	33.00	-1	6,295	-0.02%
2020/03/02	11	32.48	10	32.78	32.55	1	6,250	0.02%
2020/02/27	5	35.04	5	34.50	33.00	0	6,202	0.00%
2020/02/26	14	34.81	10	34.71	34.80	4	6,050	0.07%
2020/02/25	2	33.40	0	0.00	33.60	2	5,733	0.03%
2020/02/24	2	32.80	0	0.00	33.00	2	5,674	0.04%
2020/02/21	11	33.99	5	34.10	33.80	6	5,650	0.11%
2020/02/20	3	34.90	4	34.78	34.45	-1	5,563	-0.02%
2020/02/19	1	34.90	1	34.60	34.75	0	5,557	0.00%
2020/02/18	2	34.85	0	0.00	34.80	2	5,584	0.04%
2020/02/17	1	35.10	1	35.00	34.55	0	5,624	0.00%
2020/02/13	7	35.59	6	35.46	35.00	1	5,576	0.02%
2020/02/12	1	34.15	3	33.92	33.80	-2	5,354	-0.04%
2020/02/11	1	33.60	0	0.00	33.55	1	5,358	0.02%
2020/02/07	0	0.00	32	33.47	33.05	-32	5,485	-0.58%
2020/02/06	32	33.76	0	0.00	34.00	32	5,502	0.58%
2020/02/05	4	33.66	2	33.80	33.75	2	5,462	0.04%
2020/02/04	8	33.55	14	33.71	34.00	-6	5,462	-0.11%
2020/01/31	1	33.65	1	34.30	34.15	0	5,387	0.00%
2020/01/09	1	39.40	0	0.00	39.40	1	6,519	0.02%
2020/01/06	5	40.05	3	40.18	39.90	2	7,035	0.03%
2020/01/03	10	41.76	0	0.00	41.25	10	7,078	0.14%
2020/01/02	12	43.21	11	43.35	42.75	1	7,238	0.01%
2019/12/31	0	0.00	5	41.10	41.65	-5	7,322	-0.07%
2019/12/27	0	0.00	2	41.60	41.35	-2	7,669	-0.03%
2019/12/26	3	42.28	8	42.44	42.00	-5	7,832	-0.06%
2019/12/25	1	41.70	2	41.90	41.70	-1	7,730	-0.01%
2019/12/23	0	0.00	1	41.45	41.25	-1	7,908	-0.01%
2019/12/20	10	41.17	3	41.23	41.15	7	7,907	0.09%
2019/12/19	1	40.80	0	0.00	40.80	1	7,920	0.01%
2019/12/18	2	40.20	0.3	40.20	40.20	1.7	7,939	0.02%
2019/12/17	16	40.82	16	41.15	40.50	0	8,126	0.00%
2019/12/16	3	40.67	4	40.86	41.00	-1	8,033	-0.01%
2019/12/13	1	39.80	0	0.00	39.20	1	7,981	0.01%
2019/12/11	1	40.05	4	40.15	40.00	-3	8,393	-0.04%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	2	40.40	40.30	-2	8,590	-0.02%
2019/12/06	3	39.90	0	0.00	39.95	3	8,664	0.03%
2019/12/04	5	39.10	5	39.15	39.10	0	9,005	0.00%
2019/11/26	1	39.90	6	40.11	39.95	-5	9,948	-0.05%
2019/11/25	1	40.05	1	40.30	40.05	0	10,174	0.00%
2019/11/22	3	39.82	0	0.00	39.70	3	10,423	0.03%
2019/11/21	1	39.75	1	40.10	40.05	0	10,597	0.00%
2019/11/20	1	40.55	6	40.30	40.15	-5	10,987	-0.05%
2019/11/19	0	0.00	1	40.95	40.75	-1	11,840	-0.01%
2019/11/18	2	40.60	0	0.00	40.50	2	12,219	0.02%
2019/11/15	0	0.00	1	40.90	40.95	-1	12,525	-0.01%
2019/11/14	1	39.95	6	40.08	40.10	-5	12,677	-0.04%
2019/11/13	1	40.55	0	0.00	40.50	1	12,965	0.01%
2019/11/11	10	40.40	10	41.30	40.40	0	13,830	0.00%
2019/11/08	1	41.45	2	41.35	41.55	-1	14,430	-0.01%
2019/11/07	2	40.95	1	40.95	41.05	1	14,941	0.01%
2019/11/06	1	42.15	1	43.20	42.00	0	15,631	0.00%
2019/11/05	1	42.70	9	42.62	42.75	-8	15,919	-0.05%
2019/11/01	3	41.05	2	41.20	41.55	1	16,260	0.01%
2019/10/31	5	41.90	4	41.76	41.70	1	16,596	0.01%
2019/10/30	1	42.30	2	42.48	42.55	-1	17,041	-0.01%
2019/10/29	10	42.06	6	41.98	41.95	4	17,608	0.02%
2019/10/28	1	43.50	0	0.00	43.10	1	18,339	0.01%
2019/10/25	74	43.36	73	43.81	43.35	1	18,774	0.01%
2019/10/24	7	43.71	1	43.50	44.10	6	18,821	0.03%
2019/10/23	1	43.00	2	44.20	43.00	-1	19,290	-0.01%
2019/10/22	7	43.86	6	43.78	43.70	1	20,332	0.00%
2019/10/21	3	43.37	2	43.08	43.15	1	20,961	0.00%
2019/10/18	2	43.65	2	43.50	43.30	0	21,070	0.00%
2019/10/16	3	43.17	0	0.00	42.75	3	21,209	0.01%
2019/10/15	2	43.60	3	43.60	42.65	-1	21,148	0.00%
2019/10/14	4	43.69	22	43.68	42.90	-18	21,185	-0.08%
2019/10/09	19	42.65	6	42.75	42.65	13	21,276	0.06%
2019/10/08	6	42.95	10	42.61	42.40	-4	21,402	-0.02%
2019/10/07	7	43.77	7	43.65	42.45	0	21,383	0.00%
2019/10/04	23	41.92	20	42.04	41.85	3	20,979	0.01%
2019/10/03	8	41.90	8	40.55	41.90	0	21,015	0.00%
2019/10/02	6	40.32	7	40.43	41.10	-1	21,005	0.00%
2019/09/27	12	38.44	1	38.40	38.00	11	21,298	0.05%
2019/09/25	1	40.50	0	0.00	40.55	1	21,920	0.00%
2019/09/20	1	41.85	1	41.65	41.45	0	22,956	0.00%
2019/09/18	2	40.88	3	41.12	40.85	-1	23,695	0.00%
2019/09/17	14	40.89	5	40.86	40.70	9	23,761	0.04%
2019/09/16	3	42.82	3	42.88	42.55	0	23,913	0.00%
2019/09/12	1	42.85	1	43.20	42.85	0	24,520	0.00%
2019/09/11	6	42.66	1	42.55	42.45	5	25,611	0.02%
2019/09/10	5	42.70	5	42.90	42.00	0	25,918	0.00%
2019/09/09	1	42.65	0	0.00	42.65	1	25,965	0.00%
2019/09/06	9	43.34	11	43.01	43.25	-2	25,997	-0.01%
2019/09/04	4	41.84	3	41.85	42.15	1	25,949	0.00%
2019/09/03	22	41.53	20	42.34	41.30	2	26,333	0.01%
2019/09/02	4	41.66	1	42.30	42.45	3	26,674	0.01%
2019/08/30	1	42.70	0	0.00	42.20	1	26,552	0.00%
2019/08/29	1	43.55	2	43.40	43.05	-1	26,357	0.00%
2019/08/28	2	42.83	2	42.90	42.90	0	26,289	0.00%
2019/08/27	10	44.80	8	44.87	43.70	2	26,151	0.01%
2019/08/26	7	43.88	5	43.94	44.00	2	26,124	0.01%
2019/08/23	9	45.27	9	45.22	44.90	0	26,066	0.00%
2019/08/22	57	45.65	57	45.78	44.85	0	25,859	0.00%
2019/08/21	8	43.97	8	44.16	44.55	0	25,391	0.00%
2019/08/20	5	44.15	3	44.75	42.80	2	25,310	0.01%
2019/08/19	2	43.83	5	44.04	43.55	-3	25,354	-0.01%
2019/08/16	5	44.04	5	43.84	43.45	0	25,543	0.00%
2019/08/15	5	43.11	1	43.30	42.90	4	25,530	0.02%
2019/08/14	13	44.72	8	44.43	43.75	5	25,824	0.02%
2019/08/13	5	43.36	10	43.02	43.70	-5	25,797	-0.02%
2019/08/12	8	43.30	10	43.33	42.40	-2	25,834	-0.01%
2019/08/08	26	41.38	30	41.60	42.30	-4	25,657	-0.02%
2019/08/07	8	39.62	11	39.75	39.20	-3	25,226	-0.01%
2019/08/06	24	38.97	26	38.68	39.05	-2	25,345	-0.01%
2019/08/05	13	39.00	10	39.15	38.90	3	25,307	0.01%
2019/08/02	36	39.19	35	39.11	39.10	1	25,515	0.00%
2019/08/01	16	40.16	78	39.95	40.80	-62	25,667	-0.24%
2019/07/31	11	40.20	11	40.36	40.60	0	25,540	0.00%
2019/07/30	10	41.80	8	42.38	40.95	2	25,754	0.01%
2019/07/29	9	46.22	3	45.75	45.45	6	25,319	0.02%
2019/07/26	13	45.73	12	45.74	45.30	1	25,442	0.00%
2019/07/25	14	45.75	43	46.11	45.70	-29	25,583	-0.11%
2019/07/24	133	45.79	25	46.19	46.90	108	25,527	0.42%	大買/鉅額交易
2019/07/23	58	44.91	62	44.38	43.20	-4	24,542	-0.02%
2019/07/22	0	0.00	1	40.95	41.40	-1	23,868	0.00%
2019/07/19	1	41.15	1	40.85	40.25	0	23,885	0.00%
2019/07/18	2	39.85	3	40.58	39.85	-1	23,960	0.00%
2019/07/17	2	40.40	2	40.73	40.80	0	24,172	0.00%
2019/07/16	2	41.15	0	0.00	41.05	2	24,273	0.01%
2019/07/15	15	41.55	16	41.72	41.90	-1	25,003	0.00%
2019/07/12	2	41.88	3	42.02	41.00	-1	25,090	0.00%
2019/07/11	1	41.50	3	41.38	41.45	-2	25,498	-0.01%
2019/07/10	1	40.80	0	0.00	40.80	1	25,661	0.00%
2019/07/09	1	39.50	1	39.35	39.90	0	26,240	0.00%
2019/07/08	2	39.95	0.1	40.35	40.20	1.9	26,796	0.01%
2019/07/05	4	41.25	4	41.36	40.55	0	26,878	0.00%
2019/07/04	1	41.15	0	0.00	41.15	1	26,671	0.00%
2019/07/03	2	42.00	0	0.00	41.00	2	26,902	0.01%
2019/07/02	3	42.68	4	42.78	42.80	-1	26,904	0.00%
2019/07/01	5	40.66	6.3	41.50	42.25	-1.3	26,499	0.00%
2019/06/28	5	38.56	6	38.62	38.45	-1	26,440	0.00%
2019/06/27	39	38.81	46	38.78	38.50	-7	26,382	-0.03%
2019/06/26	13	37.07	11	37.11	38.95	2	26,184	0.01%
2019/06/25	36	38.78	42	39.06	38.10	-6	25,692	-0.02%
2019/06/24	19	38.38	13	38.40	38.90	6	25,466	0.02%
2019/06/21	52	39.08	47	39.33	38.00	5	25,449	0.02%
2019/06/20	22	38.21	39	38.32	39.00	-17	25,223	-0.07%
2019/06/19	57	37.28	42	37.50	37.90	15	25,180	0.06%
2019/06/18	57	35.68	58	35.96	35.35	-1	24,982	0.00%
2019/06/17	1	35.55	0	0.00	35.60	1	24,647	0.00%
2019/06/14	1	35.45	3	35.47	35.10	-2	24,735	-0.01%
2019/06/13	4	35.71	1	35.50	35.95	3	24,689	0.01%
2019/06/12	1	35.55	7	35.54	35.55	-6	24,771	-0.02%
2019/06/11	39	36.36	39	36.21	36.15	0	24,897	0.00%
2019/06/10	31	34.78	53	34.63	35.90	-22	24,438	-0.09%
2019/06/06	10	32.43	10	32.48	32.80	0	24,129	0.00%
2019/06/05	9	33.11	7	33.05	32.30	2	24,125	0.01%
2019/06/03	1	32.85	1	32.70	32.70	0	24,303	0.00%
2019/05/31	11	33.01	8	33.27	33.60	3	24,420	0.01%
2019/05/30	24	32.59	24	32.76	32.55	0	24,453	0.00%
2019/05/29	21	31.71	21	31.79	32.30	0	24,765	0.00%
2019/05/28	27	33.25	12	32.93	32.60	15	25,141	0.06%
2019/05/27	2	31.50	0	0.00	32.50	2	25,170	0.01%
2019/05/24	23	33.65	18	33.76	32.20	5	25,386	0.02%
2019/05/23	18	32.61	22	32.69	32.95	-4	25,066	-0.02%
2019/05/22	43	34.94	47	35.08	34.25	-4	24,779	-0.02%
2019/05/21	15	35.05	12	35.30	35.60	3	24,518	0.01%
2019/05/20	20	35.59	24	35.53	34.35	-4	24,024	-0.02%
2019/05/17	87	36.89	83	38.02	36.00	4	23,691	0.02%
2019/05/16	32	41.10	31	41.13	39.70	1	23,149	0.00%
2019/05/15	17	42.25	16	42.28	41.95	1	22,880	0.00%
2019/05/14	13	41.28	15	41.58	42.50	-2	22,821	-0.01%
2019/05/13	2	41.05	3	40.87	40.10	-1	22,711	0.00%
2019/05/10	13	40.28	13	40.35	40.80	0	22,735	0.00%
2019/05/09	16	41.67	15	41.56	40.00	1	22,433	0.00%
2019/05/08	10	42.61	11	42.78	42.65	-1	21,888	0.00%
2019/05/07	50	45.56	47	45.46	42.85	3	21,520	0.01%
2019/05/06	14	43.06	15	43.37	44.40	-1	20,771	0.00%
2019/05/03	49	44.21	51	44.15	44.05	-2	20,311	-0.01%
2019/05/02	28	42.31	26	42.47	42.85	2	19,694	0.01%
2019/04/30	51	42.15	52	42.19	42.80	-1	19,425	-0.01%
2019/04/29	3	39.97	4	39.75	40.00	-1	18,879	-0.01%
2019/04/25	0	0.00	2	40.35	41.20	-2	18,384	-0.01%
2019/04/24	0	0.00	2	41.05	40.70	-2	18,213	-0.01%
2019/04/23	26	40.19	25	39.77	40.30	1	17,968	0.01%
2019/04/19	36	43.63	35	44.38	42.00	1	17,647	0.01%
2019/04/17	119	43.73	115	43.68	43.25	4	16,338	0.02%	大買/大賣/
2019/04/16	10	41.49	11	41.81	41.50	-1	15,775	-0.01%
2019/04/15	59	41.87	64	41.77	42.90	-5	15,316	-0.03%
2019/04/12	52	39.10	55	39.36	39.15	-3	14,558	-0.02%
2019/04/11	3	37.03	8	37.23	37.00	-5	13,796	-0.04%
2019/04/10	3	36.15	1	35.90	35.80	2	13,578	0.01%
2019/04/09	7	37.28	7	37.49	36.00	0	13,459	0.00%
2019/04/08	15	37.03	13	36.99	36.70	2	13,052	0.02%
2019/04/03	3	36.05	5	36.20	35.70	-2	12,792	-0.02%
2019/04/02	46	36.49	41	36.78	35.50	5	12,819	0.04%
2019/04/01	3	34.72	2	35.05	34.95	1	12,422	0.01%
2019/03/29	8	34.38	3	34.75	34.20	5	12,350	0.04%
2019/03/28	3	34.05	3	33.90	34.55	0	12,263	0.00%
2019/03/26	3	34.48	3	34.60	34.40	0	12,030	0.00%
2019/03/25	2	35.65	2	35.45	35.20	0	11,929	0.00%
2019/03/22	30	36.40	30	36.22	35.20	0	11,773	0.00%
2019/03/21	30	34.52	34	35.06	36.45	-4	11,187	-0.04%
2019/03/19	3	33.13	4	33.11	32.60	-1	10,131	-0.01%
2019/03/15	20	32.50	20	32.30	32.00	0	9,958	0.00%
2019/03/14	3	33.10	5	33.25	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	0.1	32.75	32.90	-0.1	9,497	0.00%
2019/03/12	2	32.65	0	0.00	32.35	2	9,430	0.02%
2019/03/08	49	32.50	49	32.20	32.40	0	9,305	0.00%
2019/03/07	19	32.45	19	32.34	31.70	0	9,212	0.00%
2019/03/06	5	33.04	4	33.20	32.55	1	9,038	0.01%
2019/03/05	2	33.08	4	33.01	32.50	-2	8,940	-0.02%
2019/03/04	5	34.51	5	34.72	34.60	0	8,668	0.00%
2019/02/27	8	33.61	6	33.78	33.65	2	8,208	0.02%
2019/02/26	40	32.69	38	32.66	32.65	2	7,623	0.03%
2019/02/25	13	31.45	17	31.69	32.60	-4	7,160	-0.06%
2019/02/21	0	0.00	2	29.43	29.50	-2	6,597	-0.03%
2019/02/19	5	29.95	6	30.06	30.10	-1	6,514	-0.02%
2019/02/18	6	29.90	4	29.98	30.35	2	6,402	0.03%
2019/02/15	0	0.00	5	28.75	28.95	-5	6,161	-0.08%
2019/02/14	4	28.90	8	28.83	28.70	-4	6,005	-0.07%
2019/02/13	8	28.73	6	29.10	29.10	2	5,835	0.03%
2019/02/12	1	27.70	1	27.70	27.70	0	5,516	0.00%
2019/02/11	3	26.85	3	25.70	26.95	0	5,120	0.00%
2019/01/30	1	25.05	1	25.70	25.05	0	4,825	0.00%
2019/01/29	1	24.90	0	0.00	24.95	1	4,714	0.02%
2019/01/28	6	25.09	0	0.00	24.80	6	4,675	0.13%
2019/01/25	1	25.40	0	0.00	25.05	1	4,631	0.02%
2019/01/21	1	25.55	1	25.40	26.10	0	4,428	0.00%
2019/01/17	1	25.65	21	25.69	25.50	-20	4,385	-0.46%
2019/01/16	27	25.68	5	25.65	25.55	22	4,362	0.50%
2019/01/15	2	25.75	0	0.00	25.70	2	4,331	0.05%
2019/01/14	4	26.68	6	26.43	26.20	-2	4,274	-0.05%
2019/01/08	5	26.05	11	25.34	25.75	-6	3,825	-0.16%
2019/01/07	6	25.20	3	24.98	25.10	3	3,713	0.08%
2019/01/04	3	24.13	0	0.00	24.20	3	3,713	0.08%
2019/01/03	1	25.40	6	25.00	24.95	-5	3,699	-0.14%
2019/01/02	10	25.73	6	25.33	25.65	4	3,744	0.11%
2018/12/27	15	25.25	22	25.13	24.75	-7	3,635	-0.19%
2018/12/26	2	25.08	0	0.00	24.65	2	3,569	0.06%
2018/12/25	26	25.82	31	25.83	25.50	-5	3,481	-0.14%
2018/12/24	40	26.04	41	26.10	26.30	-1	3,306	-0.03%
2018/12/22	10	24.85	2	25.15	25.15	8	3,061	0.26%
2018/12/21	5	24.10	8	24.08	24.10	-3	3,010	-0.10%
2018/12/20	25	24.10	25	23.88	23.45	0	3,039	0.00%
2018/12/19	34	24.64	30	24.39	24.25	4	3,053	0.13%
2018/12/18	3	24.15	0	0.00	24.30	3	3,002	0.10%
2018/12/17	31	25.10	32	24.77	24.75	-1	2,934	-0.03%
2018/12/12	20	24.40	20	24.25	24.25	0	2,699	0.00%
2018/12/11	2	24.25	6	24.29	24.10	-4	2,677	-0.15%
2018/12/10	6	24.33	5	24.55	24.55	1	2,628	0.04%
2018/12/07	2	23.60	0	0.00	24.40	2	2,518	0.08%
2018/12/06	0	0.00	47	23.36	23.35	-47	2,449	-1.92%
2018/12/04	0	0.00	5	24.40	24.35	-5	2,368	-0.21%
2018/12/03	10	24.85	2	24.80	24.90	8	2,341	0.34%
2018/11/30	2	22.80	7	23.20	23.25	-5	2,190	-0.23%
2018/11/29	0	0.00	15	22.70	22.65	-15	2,087	-0.72%
2018/11/28	3	22.10	4	22.31	22.50	-1	2,059	-0.05%
2018/11/23	11	21.40	1	21.25	21.25	10	2,359	0.42%
2018/11/20	6	22.01	3	22.25	22.00	3	2,474	0.12%
2018/11/19	2	22.50	0	0.00	22.80	2	2,428	0.08%
2018/11/16	42	21.86	3	21.50	21.90	39	2,370	1.65%
2018/11/15	5	20.85	0	0.00	20.90	5	2,274	0.22%
2018/11/02	0	0.00	5	21.75	21.40	-5	2,549	-0.20%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/22	1	21.40	0	0.00	21.50	1	2,681	0.04%
2018/10/19	5	21.30	0	0.00	21.20	5	2,714	0.18%
2018/10/16	1	22.10	1	22.30	22.15	0	2,697	0.00%
2018/10/12	1	22.05	1	22.05	22.45	0	2,691	0.00%
2018/10/09	2	25.75	2	25.45	25.45	0	2,708	0.00%
2018/10/08	1	26.45	0	0.00	26.15	1	2,631	0.04%
2018/09/28	0	0.00	0.5	27.25	27.25	-0.5	2,561	-0.02%
2018/09/26	0	0.00	2	28.00	27.95	-2	2,481	-0.08%
2018/09/20	3	27.80	1	27.75	27.75	2	2,410	0.08%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/18	5	28.02	0	0.00	27.75	5	2,437	0.21%
2018/09/14	0	0.00	4	28.35	28.40	-4	2,452	-0.16%
2018/09/06	1	28.45	1	28.25	28.25	0	2,696	0.00%
2018/08/30	0	0.00	5	28.50	28.60	-5	2,678	-0.19%
2018/08/29	0	0.00	5	28.25	28.40	-5	2,701	-0.19%
2018/08/13	5	27.80	0	0.00	27.70	5	3,268	0.15%
2018/08/10	2	29.00	0	0.00	29.15	2	3,206	0.06%
2018/08/07	0	0.00	48	28.80	28.75	-48	3,101	-1.55%
2018/08/03	1	28.65	1	28.55	28.70	0	3,124	0.00%
2018/08/02	0	0.00	113	29.01	28.55	-113	3,210	-3.52%	大賣/鉅額交易
2018/07/30	5	28.30	5	28.50	28.50	0	3,174	0.00%
2018/07/27	0	0.00	5	29.15	29.00	-5	3,150	-0.16%
2018/07/25	1	28.20	1	27.95	28.00	0	3,050	0.00%
2018/07/18	4	28.21	0	0.00	28.25	4	3,068	0.13%
2018/07/09	80	27.20	0	0.00	27.55	80	2,969	2.69%
2018/07/03	5	28.00	0	0.00	27.60	5	2,968	0.17%
2018/06/29	80	28.68	0	0.00	28.65	80	2,968	2.70%
2018/06/28	1	28.55	1	28.20	28.20	0	2,964	0.00%
2018/06/27	1	28.95	1	28.65	28.65	0	3,023	0.00%
2018/06/22	2	29.90	2	29.80	29.80	0	2,994	0.00%
2018/06/19	1	29.85	1	30.05	30.20	0	2,875	0.00%
2018/06/14	0	0.00	4	30.70	30.60	-4	2,873	-0.14%
2018/06/12	0	0.00	11	31.13	31.35	-11	2,876	-0.38%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/07	9	31.65	0	0.00	31.35	9	2,678	0.34%
2018/06/06	0	0.00	1	31.60	31.40	-1	2,640	-0.04%
2018/06/05	11	30.88	11	31.15	31.20	0	2,628	0.00%
2018/06/04	13	31.93	19	32.10	31.65	-6	2,549	-0.24%
2018/06/01	40	30.56	39	30.00	30.30	1	2,257	0.04%
2018/05/31	2	29.00	0	0.00	28.85	2	2,139	0.09%
2018/05/29	0	0.00	1	28.75	28.75	-1	2,157	-0.05%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	5	29.85	6	29.43	29.50	-1	2,242	-0.04%
2018/05/23	1	29.00	1	28.85	28.85	0	2,352	0.00%
2018/05/22	5	29.10	5	29.30	29.25	0	2,352	0.00%
2018/05/21	0	0.00	10	28.78	29.15	-10	2,324	-0.43%
2018/05/18	0	0.00	1	28.25	28.30	-1	2,300	-0.04%
2018/05/15	1	27.80	1	27.60	27.60	0	2,385	0.00%
2018/05/11	5	28.15	0	0.00	27.75	5	2,518	0.20%
2018/05/10	5	28.45	5	28.75	28.50	0	2,502	0.00%
2018/05/09	5	27.85	0	0.00	28.10	5	2,442	0.20%
2018/05/07	6	27.93	5	28.10	28.00	1	2,537	0.04%
2018/04/30	0	0.00	1	27.10	27.05	-1	2,888	-0.03%
2018/04/24	1	26.55	0	0.00	26.25	1	2,944	0.03%
2018/04/19	0	0.00	3	28.02	28.00	-3	3,007	-0.10%
2018/04/18	4	27.38	0	0.00	27.35	4	3,051	0.13%
2018/04/16	1	28.75	0	0.00	28.35	1	3,219	0.03%
2018/04/13	0	0.00	1	28.90	28.70	-1	3,268	-0.03%
2018/04/12	1	28.55	0	0.00	28.60	1	3,375	0.03%
2018/03/30	0	0.00	1	29.60	29.90	-1	4,279	-0.02%
2018/03/26	1	29.20	0	0.00	29.10	1	4,586	0.02%
2018/03/09	0	0.00	4	30.05	29.80	-4	5,995	-0.07%
2018/03/07	2	29.55	0	0.00	29.50	2	6,570	0.03%
2018/03/06	0	0.00	2	29.90	29.90	-2	7,139	-0.03%
2018/02/27	2	29.90	0	0.00	29.55	2	9,780	0.02%
2018/02/26	1	29.05	1	29.35	29.25	0	10,582	0.00%
2018/02/12	6	27.00	0	0.00	26.90	6	11,121	0.05%
2018/02/06	0	0.00	5	28.70	27.00	-5	11,193	-0.04%
2018/02/05	3	29.70	0	0.00	29.85	3	11,112	0.03%
2018/01/31	5	30.80	0	0.00	30.95	5	11,212	0.04%
2018/01/30	0	0.00	51	30.52	30.20	-51	11,213	-0.45%
2018/01/29	2	30.90	31	30.90	30.90	-29	11,289	-0.26%
2018/01/26	2	31.70	11	31.86	31.60	-9	11,299	-0.08%
2018/01/25	57	31.04	5	31.05	31.00	52	11,107	0.47%
2018/01/24	30	30.74	0	0.00	30.85	30	11,031	0.27%
2018/01/23	5	30.60	0	0.00	30.65	5	11,045	0.05%
2018/01/10	7	30.41	2	30.20	30.20	5	11,766	0.04%
2018/01/09	3	31.07	0	0.00	31.30	3	11,798	0.03%
2018/01/08	0	0.00	57	31.58	31.00	-57	11,802	-0.48%
2018/01/05	20	32.35	0	0.00	32.30	20	11,729	0.17%
2018/01/03	18	32.84	16	33.33	32.55	2	11,661	0.02%
2018/01/02	6	32.72	4	32.60	33.50	2	11,490	0.02%