奇鋐 (3017)-凱基-竹科券商分點個股進出

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
577
漲跌
▲10
漲幅
+1.76%
成交量
14,823張
產業
上市電腦週邊類股
1330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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	9	576.01	8	587.13	577.00	1	17,056	0.01%
2024/04/22	21.4	582.62	7	579.86	567.00	14.4	16,992	0.08%
2024/04/19	41.3	641.65	30	648.60	630.00	11.3	16,950	0.07%
2024/04/18	33.1	670.67	81.3	653.61	680.00	-48.1	16,936	-0.28%
2024/04/17	65.1	636.66	75.1	629.28	638.00	-10	16,835	-0.06%
2024/04/16	64.1	604.70	12.2	606.02	606.00	51.8	16,828	0.31%
2024/04/15	9	630.56	6.5	616.62	616.00	2.5	16,832	0.01%
2024/04/12	7.5	612.59	28.5	618.77	628.00	-21	16,897	-0.12%
2024/04/11	2	570.00	8.3	579.22	584.00	-6.3	16,653	-0.04%
2024/04/10	5	575.80	4	576.73	555.00	1	16,608	0.01%
2024/04/09	7.1	575.07	7.6	579.62	577.00	-0.5	16,586	0.00%
2024/04/08	6.6	570.89	10.2	574.12	570.00	-3.6	16,528	-0.02%
2024/04/03	19.3	551.99	24	544.67	546.00	-4.7	16,589	-0.03%
2024/04/02	6.2	538.60	1	538.00	533.00	5.2	16,497	0.03%
2024/04/01	21	554.43	16.1	557.00	554.00	5	16,476	0.03%
2024/03/29	24	546.09	23	543.48	546.00	1	16,382	0.01%
2024/03/28	11.6	534.69	29	527.21	542.00	-17.4	16,272	-0.11%
2024/03/27	9.1	535.65	8.1	539.33	534.00	1	16,176	0.01%
2024/03/26	17.7	559.45	8	543.62	541.00	9.7	16,093	0.06%
2024/03/25	15	585.67	11	586.82	583.00	4	15,929	0.03%
2024/03/22	13	588.31	15	590.93	589.00	-2	15,868	-0.01%
2024/03/21	15	584.67	16	584.81	585.00	-1	15,767	-0.01%
2024/03/20	16.2	571.40	13.2	573.84	567.00	3.1	15,677	0.02%
2024/03/19	21.1	597.59	14.1	589.88	569.00	7	15,465	0.05%
2024/03/18	13	616.54	41	618.49	623.00	-28	15,226	-0.18%
2024/03/15	11	579.66	17	583.76	599.00	-6	15,013	-0.04%
2024/03/14	21.3	562.07	6.2	561.58	556.00	15.1	14,674	0.10%
2024/03/13	35.1	634.08	47.5	627.08	617.00	-12.3	14,414	-0.09%
2024/03/12	20.4	618.98	60.4	613.24	643.00	-40	13,964	-0.29%
2024/03/11	50.1	596.77	38	596.05	585.00	12.1	13,651	0.09%
2024/03/08	30.2	583.31	9.1	592.47	574.00	21.1	13,426	0.16%
2024/03/07	15.4	611.48	13.4	611.11	599.00	2	13,269	0.02%
2024/03/06	18.1	607.52	17	617.29	630.00	1.1	12,946	0.01%
2024/03/05	15.4	564.41	13.2	563.10	585.00	2.2	12,713	0.02%
2024/03/04	9.2	560.96	21.1	559.23	554.00	-11.9	12,560	-0.09%
2024/03/01	14	533.58	11.2	542.17	539.00	2.8	12,472	0.02%
2024/02/29	19.1	520.30	22.2	526.47	532.00	-3.2	12,399	-0.03%
2024/02/27	6.1	499.39	7	503.00	508.00	-0.9	12,167	-0.01%
2024/02/26	7	492.71	7.2	496.85	500.00	-0.2	12,143	0.00%
2024/02/23	14.1	508.40	7	505.64	498.50	7.1	12,107	0.06%
2024/02/22	6.3	525.46	5.1	521.88	520.00	1.2	12,045	0.01%
2024/02/21	14.8	490.47	57	492.17	495.00	-42.3	12,019	-0.35%
2024/02/20	13.2	480.26	16.1	483.30	483.00	-2.9	11,975	-0.02%
2024/02/19	63.6	491.85	12.2	506.48	486.00	51.4	11,954	0.43%
2024/02/16	13	524.24	16	523.25	510.00	-3	12,023	-0.02%
2024/02/15	9.1	529.52	10.7	529.59	534.00	-1.6	12,017	-0.01%
2024/02/05	13.1	485.04	14	483.61	485.50	-0.9	11,947	-0.01%
2024/02/02	17.1	477.82	14	478.57	478.00	3.1	11,799	0.03%
2024/02/01	24.1	444.65	26.3	451.62	457.50	-2.2	11,601	-0.02%
2024/01/31	26	419.58	26	421.96	425.50	0	11,272	0.00%
2024/01/30	21.1	411.85	81.2	425.45	429.50	-60.2	11,110	-0.54%
2024/01/29	24	388.58	19	387.74	390.50	5	10,854	0.05%
2024/01/26	21	382.86	17	383.74	386.00	4	10,868	0.04%
2024/01/25	71.2	392.76	26	390.62	389.50	45.2	10,898	0.41%
2024/01/24	14	386.00	13.2	382.74	387.50	0.8	10,774	0.01%
2024/01/23	20.1	383.02	18.3	381.14	386.50	1.8	10,805	0.02%
2024/01/22	13	359.96	16.5	371.44	380.50	-3.5	10,603	-0.03%
2024/01/19	14.1	340.82	14	345.14	346.00	0.1	10,366	0.00%
2024/01/18	16.3	344.29	14	338.68	334.50	2.3	10,347	0.02%
2024/01/17	9.2	350.70	11	349.36	343.50	-1.8	10,285	-0.02%
2024/01/16	9	339.39	10.1	340.67	343.00	-1.1	10,244	-0.01%
2024/01/15	19.1	340.11	11	336.27	334.00	8.1	10,224	0.08%
2024/01/12	12	351.59	22	350.95	350.00	-10	10,164	-0.10%
2024/01/11	26.1	342.29	29.1	344.50	346.50	-3	9,909	-0.03%
2024/01/10	7	321.86	22	326.88	329.00	-15	9,844	-0.15%
2024/01/09	6	312.57	4.1	312.64	315.00	1.9	9,708	0.02%
2024/01/08	15.6	309.43	11	307.36	301.50	4.6	9,633	0.05%
2024/01/05	2	321.50	1	322.50	323.50	1	9,475	0.01%
2024/01/04	9	324.38	7	324.43	319.00	2	9,564	0.02%
2024/01/03	13	330.27	10.2	330.97	329.00	2.8	9,628	0.03%
2024/01/02	13	332.08	9	330.40	329.50	4	9,615	0.04%
2023/12/29	13	331.28	22.4	333.03	336.50	-9.3	9,631	-0.10%
2023/12/28	12	326.63	11.3	321.25	318.00	0.7	9,477	0.01%
2023/12/27	7	317.70	11.1	323.37	324.50	-4	9,478	-0.04%
2023/12/26	8.1	306.93	7	308.79	311.00	1.1	9,542	0.01%
2023/12/25	1	308.00	4	309.50	309.50	-3	9,822	-0.03%
2023/12/22	5	304.10	10	306.25	307.00	-5	9,954	-0.05%
2023/12/21	6	298.68	6	300.00	301.50	0	10,189	0.00%
2023/12/20	5	302.20	9	301.84	299.50	-4	10,278	-0.04%
2023/12/19	7	298.07	3	302.33	302.50	4	10,483	0.04%
2023/12/18	3	298.84	1	299.50	299.50	2	10,603	0.02%
2023/12/15	3.2	299.06	0	0.00	298.00	3.2	10,803	0.03%
2023/12/14	15	308.43	13.1	306.34	306.00	1.9	10,986	0.02%
2023/12/13	2.1	308.80	2	304.00	300.50	0.1	11,067	0.00%
2023/12/12	13.1	312.17	14	307.25	306.50	-0.9	11,063	-0.01%
2023/12/11	18.2	309.84	26	307.71	308.00	-7.8	11,153	-0.07%
2023/12/08	14	306.54	18.1	304.80	304.50	-4.1	11,191	-0.04%
2023/12/07	16	299.06	18	296.42	301.50	-2	11,204	-0.02%
2023/12/06	15	295.40	17	297.12	296.50	-2	11,269	-0.02%
2023/12/05	8.2	284.89	7	284.64	286.00	1.2	11,267	0.01%
2023/12/04	16.3	293.37	5	291.60	290.50	11.3	11,225	0.10%
2023/12/01	14.2	302.96	12	302.83	302.50	2.2	11,216	0.02%
2023/11/30	9.1	302.20	11	304.50	308.00	-1.9	11,223	-0.02%
2023/11/29	3.1	303.20	3	303.33	301.00	0.1	11,179	0.00%
2023/11/28	7	300.29	8	299.88	300.50	-1	11,199	-0.01%
2023/11/27	18.6	305.15	9.2	304.08	298.00	9.5	11,295	0.08%
2023/11/24	10	323.00	10	322.60	322.50	0	11,225	0.00%
2023/11/22	6	328.08	7	326.00	327.00	-1	11,240	-0.01%
2023/11/21	25	332.48	11	329.14	327.00	14	11,394	0.12%
2023/11/20	18	321.72	20	328.98	329.50	-2	11,601	-0.02%
2023/11/17	4	317.75	4	316.63	318.00	0	11,533	0.00%
2023/11/16	6	315.50	146	315.73	316.00	-140	11,591	-1.21%	大賣/鉅額交易
2023/11/15	12	322.33	14	319.93	313.50	-2	11,587	-0.02%
2023/11/14	10	326.80	15	326.77	325.00	-5	11,556	-0.04%
2023/11/13	11.1	315.48	11	314.55	318.50	0.1	11,586	0.00%
2023/11/10	9	316.83	77	318.23	314.50	-68	11,647	-0.58%
2023/11/09	8	319.00	5	317.60	316.50	3	11,745	0.03%
2023/11/08	12.1	317.35	14	315.71	313.00	-1.9	11,836	-0.02%
2023/11/07	6	310.75	4	311.63	311.00	2	11,949	0.02%
2023/11/06	5	305.90	10	310.85	315.00	-5	12,182	-0.04%
2023/11/03	7	299.43	5	298.60	297.00	2	12,505	0.02%
2023/11/02	4.1	296.00	6	298.75	299.50	-2	12,747	-0.02%
2023/11/01	11	286.27	11	285.64	285.50	0	13,055	0.00%
2023/10/31	27	296.69	31.1	287.78	283.50	-4.1	13,293	-0.03%
2023/10/30	9.1	301.10	8	300.88	298.50	1.1	13,521	0.01%
2023/10/27	19.1	301.18	19	299.92	296.50	0.1	13,680	0.00%
2023/10/26	6.1	305.47	37	307.15	301.50	-31	13,925	-0.22%
2023/10/25	14.1	317.21	9	316.39	313.00	5.1	14,064	0.04%
2023/10/24	11.2	303.67	11	312.77	318.00	0.2	14,224	0.00%
2023/10/23	58	305.52	60	306.04	297.00	-2	14,195	-0.01%
2023/10/20	16	299.47	12	305.17	308.50	4	14,432	0.03%
2023/10/19	7.1	294.66	7.2	296.82	299.00	-0.2	14,621	0.00%
2023/10/18	11.2	305.79	9.1	302.94	294.00	2.1	14,918	0.01%
2023/10/17	5	324.70	6.1	324.00	319.50	-1.1	15,011	-0.01%
2023/10/16	16	329.69	36	329.19	325.50	-20	15,049	-0.13%
2023/10/13	4	341.72	3	338.67	337.00	1	15,194	0.01%
2023/10/12	39	343.35	10	341.85	342.00	29	15,286	0.19%
2023/10/11	10	346.35	47	342.40	336.50	-37	15,413	-0.24%
2023/10/06	12.1	348.54	32	349.61	348.50	-20	15,690	-0.13%
2023/10/05	50	349.72	12.2	348.48	344.00	37.8	15,923	0.24%
2023/10/04	27.1	342.44	23	336.85	345.00	4.1	15,976	0.03%
2023/10/03	18	342.86	19	342.06	340.00	-1	15,965	-0.01%
2023/10/02	45.1	345.93	46	345.99	342.50	-0.9	16,091	-0.01%
2023/09/28	20.1	330.42	26.1	338.01	341.00	-6.1	16,017	-0.04%
2023/09/27	7	314.86	1	318.50	321.00	6	15,898	0.04%
2023/09/26	3.3	309.90	9	314.50	313.50	-5.7	15,995	-0.04%
2023/09/25	14	299.14	12.5	296.87	297.00	1.6	16,091	0.01%
2023/09/22	31.1	295.12	18	295.56	297.50	13.1	16,369	0.08%
2023/09/21	6	274.33	6	275.42	280.00	0	16,169	0.00%
2023/09/20	42	282.18	18	282.72	281.00	24	16,119	0.15%
2023/09/19	138.1	284.35	142.1	280.08	278.00	-4	16,033	-0.03%	大買/大賣/
2023/09/18	9.2	305.80	6	294.75	293.50	3.2	15,942	0.02%
2023/09/15	7.1	317.22	3	319.67	320.00	4.1	15,953	0.03%
2023/09/14	3.1	313.19	2	318.25	318.00	1.1	16,122	0.01%
2023/09/13	3.1	303.43	18	297.83	304.00	-15	16,333	-0.09%
2023/09/12	19.1	308.52	6	307.25	306.00	13.1	16,622	0.08%
2023/09/11	9	322.78	10.1	317.65	311.50	-1	16,910	-0.01%
2023/09/08	11.1	346.19	15.4	338.33	337.00	-4.3	16,934	-0.03%
2023/09/07	3	336.64	4	341.38	342.00	-1	17,183	-0.01%
2023/09/06	16	339.82	7.2	344.04	343.50	8.8	17,207	0.05%
2023/09/05	8	327.25	9	330.50	330.50	-1	17,309	-0.01%
2023/09/04	5.2	328.77	5	328.40	328.50	0.2	17,401	0.00%
2023/09/01	10	332.55	9	329.61	329.00	1	17,523	0.01%
2023/08/31	13	327.92	11	331.23	334.50	2	17,651	0.01%
2023/08/30	9	343.44	7.1	337.40	335.50	1.9	17,734	0.01%
2023/08/29	48	335.08	47.1	335.41	335.00	0.9	17,933	0.01%
2023/08/28	13	347.04	15.1	340.85	338.50	-2.1	18,015	-0.01%
2023/08/25	55	358.67	9.4	358.41	354.00	45.6	18,063	0.25%
2023/08/24	49.2	380.41	97	385.22	387.00	-47.9	17,950	-0.27%
2023/08/23	11	360.50	20	360.55	356.00	-9	17,909	-0.05%
2023/08/22	8.1	358.83	96.1	362.28	350.50	-88.1	18,218	-0.48%
2023/08/21	99	353.68	33	353.50	353.50	66	18,518	0.36%
2023/08/18	54	355.77	13	358.96	352.00	41	18,472	0.22%
2023/08/17	19.1	350.46	54	350.26	363.00	-34.9	18,342	-0.19%
2023/08/16	6	343.33	53	341.97	350.00	-47	18,270	-0.26%
2023/08/15	129.1	341.43	151.1	340.90	343.50	-22	18,323	-0.12%	大買/大賣/
2023/08/14	93.1	320.17	72.1	320.83	319.00	21	18,425	0.11%
2023/08/11	21.1	318.43	24.1	317.22	321.00	-2.9	18,409	-0.02%
2023/08/10	66.1	329.73	17.2	317.85	314.50	48.9	18,368	0.27%
2023/08/09	189	366.72	191	363.01	349.00	-2	18,241	-0.01%	大買/大賣/
2023/08/08	118	356.50	125.1	354.81	358.00	-7.1	17,976	-0.04%	大買/大賣/
2023/08/07	78.1	351.78	34	351.43	349.50	44.1	17,883	0.25%
2023/08/04	58.4	337.98	136	331.68	338.00	-77.6	17,657	-0.44%	大賣/
2023/08/02	36.1	317.71	31.1	322.75	315.50	5	17,537	0.03%
2023/08/01	36	323.24	29.1	323.96	328.00	6.9	17,424	0.04%
2023/07/31	95.3	357.86	89.5	337.09	322.00	5.8	17,773	0.03%
2023/07/28	42.1	349.61	6	345.25	352.00	36.1	17,986	0.20%
2023/07/27	60.2	352.29	101	352.83	340.00	-40.8	17,903	-0.23%	大賣/
2023/07/26	65.1	346.83	47	345.85	343.50	18.1	17,910	0.10%
2023/07/25	84.5	354.92	69	355.44	340.50	15.5	17,963	0.09%
2023/07/24	49.5	347.09	21	348.41	344.00	28.4	17,926	0.16%
2023/07/21	24.5	323.28	26.2	327.96	339.00	-1.7	17,679	-0.01%
2023/07/20	128.3	305.70	83.2	307.39	308.50	45.1	17,321	0.26%	大買/
2023/07/19	4	292.88	2	291.50	291.50	2	17,096	0.01%
2023/07/18	7.4	292.26	41.2	289.78	293.00	-33.9	17,121	-0.20%
2023/07/17	14.1	285.75	32.1	285.12	285.00	-18	17,009	-0.11%
2023/07/14	17.3	292.47	72	298.44	293.50	-54.7	16,859	-0.32%
2023/07/13	24.1	300.00	43.1	298.72	288.00	-19	16,774	-0.11%
2023/07/12	31.1	290.48	85	288.91	287.50	-53.9	16,420	-0.33%
2023/07/11	56	282.19	42.1	282.78	283.50	13.9	16,252	0.09%
2023/07/10	8	274.19	5.1	273.71	273.00	2.9	16,127	0.02%
2023/07/07	26	276.77	70.1	277.62	270.00	-44.1	16,187	-0.27%
2023/07/06	7	274.93	5	276.30	273.50	2	16,032	0.01%
2023/07/05	24.3	281.77	10.1	282.04	280.50	14.2	15,958	0.09%
2023/07/04	178	294.40	177	293.83	292.00	1	15,805	0.01%	大買/大賣/
2023/07/03	234.1	290.01	29	291.45	293.00	205.1	15,627	1.31%	大買/鉅額交易
2023/06/30	7.1	257.54	176.6	250.97	271.00	-169.5	15,257	-1.11%	大賣/鉅額交易
2023/06/29	4	247.63	0	0.00	246.50	4	14,969	0.03%
2023/06/28	0	0.00	40	244.95	241.50	-40	15,263	-0.26%
2023/06/27	11.1	242.60	12.5	239.64	235.00	-1.4	15,506	-0.01%
2023/06/26	19	244.61	14	248.14	250.00	5	15,806	0.03%
2023/06/21	52	252.25	6	252.17	249.50	46	15,760	0.29%
2023/06/20	18	253.19	59	255.25	252.00	-41	16,021	-0.26%
2023/06/19	11.2	252.53	10	253.70	254.50	1.2	16,419	0.01%
2023/06/16	58	241.26	102.1	242.46	247.00	-44.1	16,302	-0.27%	大賣/
2023/06/15	56	236.34	23.4	235.55	237.00	32.6	16,089	0.20%
2023/06/14	41.1	221.64	34.1	223.39	224.00	7	15,750	0.04%
2023/06/13	98.2	216.83	151	218.08	219.50	-52.8	15,654	-0.34%	大賣/
2023/06/12	16	206.28	14	205.79	205.50	2	15,370	0.01%
2023/06/09	20.1	207.19	18	208.39	209.50	2.1	15,293	0.01%
2023/06/08	10.1	202.53	27.1	203.17	200.50	-17	15,073	-0.11%
2023/06/07	28	206.86	67	206.97	208.00	-39	14,973	-0.26%
2023/06/06	11	203.23	10	203.30	203.50	1	14,812	0.01%
2023/06/05	20.2	196.77	20	199.95	200.00	0.2	14,614	0.00%
2023/06/02	388.3	205.78	335	203.50	202.00	53.3	14,364	0.37%	大買/大賣/
2023/06/01	27	203.85	74	202.98	207.00	-47	14,049	-0.33%
2023/05/31	21.1	199.78	9.2	200.82	197.50	11.9	13,851	0.09%
2023/05/30	42	201.98	3	202.00	201.50	39	13,707	0.28%
2023/05/29	81	208.89	21	207.52	206.00	60	13,717	0.44%
2023/05/26	186.2	205.85	81.2	205.27	208.00	105	13,795	0.76%	大買/鉅額交易
2023/05/25	112.2	198.00	23.1	196.64	197.50	89.1	13,401	0.67%	大買/
2023/05/24	5.1	183.92	6	182.75	187.00	-0.9	12,993	-0.01%
2023/05/23	3	183.50	3	184.00	182.50	0	12,930	0.00%
2023/05/22	1	183.00	0.1	181.00	182.50	0.9	12,861	0.01%
2023/05/19	25	182.42	14	184.50	184.00	11	12,758	0.09%
2023/05/18	93.1	183.81	37	183.96	186.00	56.1	12,576	0.45%
2023/05/17	34	179.60	5	178.40	178.00	29	12,319	0.24%
2023/05/16	137	174.75	56.1	176.36	175.50	80.9	12,170	0.66%	大買/
2023/05/15	8.3	171.00	6.2	170.91	171.00	2.2	11,977	0.02%
2023/05/12	15	175.07	3	172.00	177.50	12	11,896	0.10%
2023/05/11	11	179.18	84.2	176.49	174.50	-73.2	11,760	-0.62%
2023/05/10	9	177.61	4.2	178.50	178.50	4.8	11,609	0.04%
2023/05/09	19.1	182.00	14	182.32	183.00	5.1	11,432	0.04%
2023/05/08	9	182.78	9	183.00	181.50	0	11,312	0.00%
2023/05/05	25.4	180.23	23	179.26	181.00	2.4	11,073	0.02%
2023/05/04	15.1	172.76	18	175.17	175.50	-2.9	10,617	-0.03%
2023/05/03	14	165.89	14	163.83	163.00	0	10,134	0.00%
2023/05/02	91.2	161.22	19.2	163.83	166.00	71.9	10,026	0.72%
2023/04/28	1	152.59	5.1	154.09	157.50	-4	9,717	-0.04%
2023/04/27	2	153.25	8.1	154.07	153.50	-6.1	9,459	-0.06%
2023/04/26	2	141.00	5	141.20	146.00	-3	9,136	-0.03%
2023/04/25	3	139.83	1	141.00	141.50	2	9,007	0.02%
2023/04/24	1	144.50	2	146.25	144.00	-1	8,916	-0.01%
2023/04/21	4	144.13	2	144.00	143.00	2	8,814	0.02%
2023/04/20	3.3	145.70	7.1	146.21	147.50	-3.8	8,651	-0.04%
2023/04/19	1	150.50	1	152.50	151.00	0	8,530	0.00%
2023/04/18	21.1	153.41	11	151.14	152.50	10.1	8,516	0.12%
2023/04/17	1.1	158.40	0	156.50	156.00	1.1	8,347	0.01%
2023/04/14	3	153.83	4	153.38	153.00	-1	8,208	-0.01%
2023/04/13	10	150.50	13	148.92	149.50	-3	8,043	-0.04%
2023/04/12	15	156.17	14	154.11	154.50	1	7,957	0.01%
2023/04/11	3	151.32	0	149.00	149.50	3	7,732	0.04%
2023/04/10	2.1	147.14	7	145.43	148.50	-4.9	7,604	-0.06%
2023/04/07	3	143.67	2	143.75	144.50	1	7,470	0.01%
2023/04/06	9	140.22	7	141.64	142.00	2	7,388	0.03%
2023/03/31	1	141.00	2	141.25	141.00	-1	7,282	-0.01%
2023/03/30	13	143.08	16	141.72	142.00	-3	7,269	-0.04%
2023/03/29	24	144.19	22.1	141.91	142.50	1.9	7,205	0.03%
2023/03/28	17.1	141.58	17	141.53	142.00	0.1	6,912	0.00%
2023/03/27	28.1	143.96	179	143.41	148.50	-150.9	6,662	-2.26%	大賣/鉅額交易
2023/03/24	158	140.54	23	139.54	142.50	135	6,298	2.14%	大買/鉅額交易
2023/03/23	31	139.39	73.5	139.76	138.50	-42.5	6,175	-0.69%
2023/03/22	24	131.44	22.6	135.03	136.50	1.5	5,757	0.03%
2023/03/21	63.1	126.02	7.2	124.95	126.50	55.9	5,149	1.08%
2023/03/20	3	120.17	3.5	120.64	119.00	-0.5	4,971	-0.01%
2023/03/17	1	117.00	1	116.00	115.50	0	4,812	0.00%
2023/03/16	3	116.50	3	115.83	115.00	0	4,838	0.00%
2023/03/15	4	115.00	13	115.38	114.50	-9	5,047	-0.18%
2023/03/14	3.5	110.50	0	0.00	109.50	3.5	5,272	0.07%
2023/03/10	6	114.75	1.2	114.33	113.50	4.8	5,772	0.08%
2023/03/08	0	0.00	1.1	118.82	119.00	-1.1	5,795	-0.02%
2023/03/07	0.1	118.00	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/02	2.1	118.76	1	118.00	119.00	1.1	5,902	0.02%
2023/02/24	12.1	121.67	12	121.50	120.50	0.1	6,042	0.00%
2023/02/23	1	116.00	1	116.50	116.50	0	5,673	0.00%
2023/02/22	0	113.50	0	0.00	115.00	0	5,678	0.00%
2023/02/21	1	114.00	1	115.00	115.00	0	5,652	0.00%
2023/02/17	0	115.50	2	116.00	114.50	-2	5,774	-0.03%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/15	0	115.50	2	115.50	115.00	-2	5,991	-0.03%
2023/02/14	0	116.00	0	0.00	115.50	0	5,955	0.00%
2023/02/13	0	0.00	3	116.67	117.50	-3	5,961	-0.05%
2023/02/09	11	115.95	11	116.55	116.00	0	5,894	0.00%
2023/02/08	2	115.20	3	113.83	115.00	-1	5,839	-0.02%
2023/02/07	1	110.50	2	110.00	110.50	-1	5,763	-0.02%
2023/02/06	16	110.69	14.2	111.04	111.50	1.8	5,778	0.03%
2023/02/03	2.2	112.59	4	112.25	112.00	-1.8	5,698	-0.03%
2023/02/02	7	109.93	1	110.50	112.00	6	5,683	0.11%
2023/02/01	2	106.75	2	103.00	107.50	0	5,661	0.00%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/16	0	0.00	15	107.00	107.50	-15	5,740	-0.26%
2023/01/13	0	0.00	1	108.00	107.00	-1	5,815	-0.02%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/28	1	108.50	2	109.00	108.50	-1	7,231	-0.01%
2022/12/23	1	111.50	1	110.50	111.00	0	7,421	0.00%
2022/12/22	3	111.67	2	110.75	113.00	1	7,479	0.01%
2022/12/21	3	111.83	5	110.60	109.00	-2	7,492	-0.03%
2022/12/20	1	112.00	3	112.67	111.50	-2	7,465	-0.03%
2022/12/19	0	0.00	1	113.00	112.00	-1	7,423	-0.01%
2022/12/16	5	115.80	0	0.00	115.00	5	7,354	0.07%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	10	115.00	10	114.50	114.00	0	7,378	0.00%
2022/12/12	1	115.50	2	113.50	114.50	-1	7,364	-0.01%
2022/12/09	2	114.00	4	114.25	115.50	-2	7,331	-0.03%
2022/12/08	5	113.10	5	112.30	113.50	0	7,301	0.00%
2022/12/07	14	117.79	12	112.42	112.50	2	7,291	0.03%
2022/12/06	4	127.00	0	0.00	124.00	4	7,067	0.06%
2022/12/05	7	121.14	10	124.95	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	2	115.50	115.50	-2	6,412	-0.03%
2022/12/01	2	115.50	2	114.75	114.50	0	6,418	0.00%
2022/11/30	1	114.00	2	113.50	113.00	-1	6,380	-0.02%
2022/11/29	2	111.50	1	110.50	112.00	1	6,350	0.02%
2022/11/28	20	110.00	19	111.13	111.50	1	6,341	0.02%
2022/11/25	0	0.00	3.1	110.34	109.00	-3.1	6,329	-0.05%
2022/11/24	1	109.50	0	0.00	111.00	1	6,331	0.02%
2022/11/23	3	109.67	1	108.50	110.00	2	6,288	0.03%
2022/11/21	0	0.00	2	102.50	104.00	-2	6,102	-0.03%
2022/11/16	1	103.00	1	102.50	102.00	0	6,146	0.00%
2022/11/15	1	102.50	1	102.50	102.00	0	6,109	0.00%
2022/11/14	41.1	107.26	39	104.00	104.50	2.1	6,180	0.03%
2022/11/11	1	111.50	23	111.00	110.00	-22	6,032	-0.36%
2022/11/09	1	110.00	0	0.00	108.00	1	6,009	0.02%
2022/11/07	3	106.50	3	107.33	107.50	0	6,090	0.00%
2022/11/04	11	105.45	111	105.46	106.00	-100	6,176	-1.62%	大賣/
2022/11/03	2	105.50	3	105.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/10/28	0	0.00	4	102.00	101.00	-4	7,098	-0.06%
2022/10/27	14	99.48	11	97.26	99.90	3	7,025	0.04%
2022/10/25	14	94.24	10	94.50	94.50	4	7,021	0.06%
2022/10/24	10	96.90	11	98.15	96.30	-1	7,034	-0.01%
2022/10/21	11	96.18	11.3	95.50	95.40	-0.3	7,232	0.00%
2022/10/20	4	98.13	3	98.93	98.80	1	7,298	0.01%
2022/10/19	12	101.50	12	103.88	100.50	0	7,443	0.00%
2022/10/18	2	102.50	0	0.00	101.50	2	7,728	0.03%
2022/10/17	30	100.02	36	100.81	101.50	-6	7,676	-0.08%
2022/10/14	17	105.15	12	107.83	105.00	5	7,668	0.07%
2022/10/13	12	103.08	2	104.50	103.50	10	7,679	0.13%
2022/10/12	1	105.50	10	107.50	107.00	-9	7,677	-0.12%
2022/10/11	20	105.25	23	104.33	104.00	-3	7,667	-0.04%
2022/10/07	11	111.77	10	115.50	110.50	1	7,651	0.01%
2022/10/06	3	113.33	4	115.00	116.00	-1	7,630	-0.01%
2022/10/05	6.3	119.60	65	120.74	119.50	-58.7	7,570	-0.78%
2022/10/04	1	113.50	1	114.00	114.00	0	7,428	0.00%
2022/10/03	10	107.50	10	108.00	108.00	0	7,618	0.00%
2022/09/30	1	109.00	2	106.08	111.50	-1	7,715	-0.01%
2022/09/29	4	112.38	4	108.38	108.00	0	7,874	0.00%
2022/09/28	0	113.00	0	0.00	109.00	0	7,978	0.00%
2022/09/27	33	115.00	10	113.00	116.00	23	7,948	0.29%
2022/09/26	0	0.00	2	112.50	111.00	-2	8,022	-0.02%
2022/09/23	0	0.00	3	116.83	115.50	-3	8,156	-0.04%
2022/09/22	1	115.00	2	115.75	115.00	-1	8,172	-0.01%
2022/09/21	1	118.00	35	116.51	116.00	-34	8,174	-0.42%
2022/09/20	2	115.76	2	115.51	117.00	0	8,159	0.00%
2022/09/19	0	112.50	0	0.00	113.50	0	8,142	0.00%
2022/09/15	35	114.00	2	114.00	113.50	33	8,205	0.40%
2022/09/14	4	111.50	1	109.50	113.50	3	8,289	0.04%
2022/09/13	4	113.88	34	113.00	113.00	-30	8,435	-0.36%
2022/09/12	2.1	110.95	4	111.38	112.00	-1.9	8,485	-0.02%
2022/09/08	16	107.00	4	107.25	107.50	12	8,486	0.14%
2022/09/07	0	0.00	1	107.00	105.50	-1	8,494	-0.01%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	0.3	105.50	0	0.00	105.50	0.3	8,634	0.00%
2022/09/01	34	105.03	2	105.00	105.50	32	8,692	0.37%
2022/08/30	2.2	108.09	1	108.00	107.50	1.2	8,780	0.01%
2022/08/29	2	107.75	1	108.50	108.00	1	8,954	0.01%
2022/08/26	1	112.50	2	111.75	113.00	-1	8,986	-0.01%
2022/08/25	2	112.50	0	0.00	112.00	2	8,989	0.02%
2022/08/24	2	117.50	0	0.00	117.00	2	8,989	0.02%
2022/08/23	0	0.00	1	116.00	117.50	-1	9,067	-0.01%
2022/08/22	1	117.00	2	115.75	117.00	-1	9,174	-0.01%
2022/08/19	74	121.82	104	120.49	117.00	-30	9,415	-0.32%	大賣/
2022/08/18	40	119.75	9	119.00	119.50	31	9,735	0.32%
2022/08/17	8	118.94	7	119.00	119.00	1	10,238	0.01%
2022/08/16	12.5	118.76	12	120.29	119.00	0.5	10,639	0.00%
2022/08/15	17	118.91	18	119.69	119.50	-1	10,651	-0.01%
2022/08/12	16	116.00	18	116.47	117.50	-2	10,695	-0.02%
2022/08/11	23	114.52	20	113.60	114.50	3	10,707	0.03%
2022/08/10	31	115.16	14	113.36	112.50	17	10,693	0.16%
2022/08/09	23	117.43	24	119.00	119.00	-1	10,339	-0.01%
2022/08/08	6	117.58	7	114.14	118.00	-1	10,169	-0.01%
2022/08/05	29	112.57	17	112.00	112.50	12	10,008	0.12%
2022/08/04	3	111.67	1	111.00	113.00	2	9,857	0.02%
2022/08/03	4	114.75	8.1	113.81	115.00	-4.1	9,804	-0.04%
2022/08/02	66	113.64	68	113.84	115.00	-2	9,884	-0.02%
2022/08/01	19	117.66	27.1	115.86	115.50	-8.1	9,904	-0.08%
2022/07/29	8	117.31	8.7	118.32	118.00	-0.7	9,828	-0.01%
2022/07/28	19	116.29	18	117.22	117.00	1	9,825	0.01%
2022/07/27	5	114.00	5	115.00	116.00	0	9,627	0.00%
2022/07/26	20	112.33	23	113.65	114.00	-3	9,545	-0.03%
2022/07/25	2.1	110.80	6.2	110.70	112.50	-4.1	9,366	-0.04%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	3	105.50	3	103.67	105.50	0	9,142	0.00%
2022/07/20	1	104.50	0.1	105.50	105.00	1	9,118	0.01%
2022/07/19	0	0.00	1	105.00	105.00	-1	9,191	-0.01%
2022/07/18	1	103.50	6	101.75	104.00	-5	9,222	-0.05%
2022/07/15	2	101.50	2	102.00	101.00	0	9,329	0.00%
2022/07/14	7.1	99.22	4	98.50	101.00	3.1	9,371	0.03%
2022/07/13	12	98.32	10	97.82	96.80	2	9,530	0.02%
2022/07/12	30	96.67	28	96.11	96.00	2	9,385	0.02%
2022/07/11	27	98.41	21	98.55	98.40	6	9,361	0.06%
2022/07/08	0	0.00	2	94.65	96.10	-2	9,174	-0.02%
2022/07/07	12	83.72	13.9	81.83	87.40	-1.9	9,072	-0.02%
2022/07/06	6	83.82	55	83.21	82.60	-49	8,964	-0.55%
2022/07/04	3	85.00	2	86.00	85.30	1	9,143	0.01%
2022/07/01	34.1	89.40	31	90.67	86.90	3.1	9,169	0.03%
2022/06/30	10.1	93.26	2	93.35	93.10	8.1	9,079	0.09%
2022/06/29	3.1	97.19	0.1	97.40	97.10	3	9,182	0.03%
2022/06/28	2.2	98.86	1	98.60	98.60	1.2	9,461	0.01%
2022/06/27	58	99.96	2	99.20	99.90	56	10,427	0.54%
2022/06/24	6	95.40	0	0.00	95.40	6	10,640	0.06%
2022/06/23	5	93.00	1	95.00	93.90	4	10,989	0.04%
2022/06/22	11.2	95.40	3.3	95.42	92.60	7.9	11,371	0.07%
2022/06/21	9.1	96.69	8	96.23	98.10	1.1	11,436	0.01%
2022/06/20	16	100.00	1	100.50	98.00	15	11,817	0.13%
2022/06/17	33	104.62	32	103.33	103.00	1	12,397	0.01%
2022/06/16	4	106.38	2	107.00	103.50	2	12,956	0.02%
2022/06/15	4	106.13	2	108.25	106.00	2	13,337	0.01%
2022/06/14	6	107.01	3	106.50	108.00	3	13,563	0.02%
2022/06/13	1	102.50	0	0.00	106.00	1	13,810	0.01%
2022/06/10	2	104.25	1	105.00	105.00	1	14,157	0.01%
2022/06/09	5	105.00	1	105.00	105.00	4	14,408	0.03%
2022/06/08	2	107.75	3	107.67	107.50	-1	14,810	-0.01%
2022/06/07	11	106.82	11	106.55	108.00	0	15,523	0.00%
2022/06/06	8	110.50	0	0.00	111.00	8	15,767	0.05%
2022/06/02	37	112.30	6	112.83	112.00	31	16,055	0.19%
2022/06/01	0	0.00	1	112.00	112.50	-1	16,225	-0.01%
2022/05/31	14	112.96	3	112.50	113.00	11	16,439	0.07%
2022/05/30	16	114.53	2	114.25	114.50	14	16,554	0.08%
2022/05/27	4	116.63	3	114.17	113.50	1	16,680	0.01%
2022/05/26	15	118.30	14.1	117.92	117.00	0.9	16,551	0.01%
2022/05/25	10.1	114.82	130	113.81	118.00	-119.9	16,330	-0.73%	大賣/鉅額交易
2022/05/24	26.1	112.16	84	114.79	109.00	-57.9	16,110	-0.36%
2022/05/23	56	111.96	38	112.18	112.00	18	16,307	0.11%
2022/05/20	3	111.50	2.1	111.26	109.50	1	16,605	0.01%
2022/05/19	6	110.00	3	106.67	111.00	3	16,725	0.02%
2022/05/18	5	108.90	6	108.83	109.00	-1	17,036	-0.01%
2022/05/17	20	105.50	30	105.00	105.00	-10	17,376	-0.06%
2022/05/13	20	105.00	2	104.99	105.00	18	17,601	0.10%
2022/05/12	3.1	102.34	1	102.51	102.00	2	17,747	0.01%
2022/05/11	1	103.50	12	103.54	103.50	-11	18,072	-0.06%
2022/05/10	10	105.35	50	101.35	105.50	-40	18,149	-0.22%
2022/05/09	0	0.00	82	101.43	101.00	-82	18,376	-0.45%
2022/05/06	20	105.50	76	105.04	105.50	-56	18,654	-0.30%
2022/05/05	52	108.00	1	107.50	108.00	51	18,938	0.27%
2022/05/04	2	105.25	1	106.50	105.00	1	19,012	0.01%
2022/05/03	4	107.75	2	107.50	106.00	2	19,277	0.01%
2022/04/29	50	106.50	52	106.50	104.50	-2	19,729	-0.01%
2022/04/28	42.1	102.48	21	102.98	103.50	21.1	20,507	0.10%
2022/04/27	2	101.25	28	103.38	104.00	-26	21,072	-0.12%
2022/04/26	5	106.90	3	106.33	103.00	2	21,428	0.01%
2022/04/25	15	104.37	5.1	104.80	105.00	9.9	21,669	0.05%
2022/04/22	4	110.13	3	109.00	107.00	1	21,647	0.00%
2022/04/21	10	112.10	12.1	111.71	113.50	-2.1	21,616	-0.01%
2022/04/20	101	107.51	2	108.25	107.50	99	21,379	0.46%	大買/
2022/04/19	7	106.93	11	108.59	106.00	-4	21,257	-0.02%
2022/04/18	0	0.00	6	104.75	103.50	-6	20,999	-0.03%
2022/04/15	0.2	106.00	51	105.01	104.50	-50.9	20,972	-0.24%
2022/04/14	5.1	108.09	2	108.25	108.00	3.1	20,931	0.01%
2022/04/13	7	105.21	0	0.00	105.50	7	20,946	0.03%
2022/04/12	28.1	108.10	26	105.65	105.50	2.1	20,977	0.01%
2022/04/11	3.3	107.03	7	107.14	106.50	-3.8	20,947	-0.02%
2022/04/08	4	111.88	8	111.44	112.00	-4	20,789	-0.02%
2022/04/07	4	112.00	5	114.10	111.00	-1	20,651	0.00%
2022/04/06	19	114.79	18	112.92	113.00	1	20,526	0.00%
2022/04/01	18.1	114.33	5	114.00	114.50	13.1	20,440	0.06%
2022/03/31	17	118.38	25.5	119.02	116.50	-8.5	20,269	-0.04%
2022/03/30	232	123.11	33	121.56	117.00	199	19,995	1.00%	大買/鉅額交易
2022/03/29	13.5	119.28	7	117.43	116.50	6.5	19,004	0.03%
2022/03/28	16	117.69	14	118.36	119.00	2	18,706	0.01%
2022/03/25	13	115.27	15.1	115.86	117.00	-2.1	18,350	-0.01%
2022/03/24	12.2	112.39	7	113.43	111.50	5.2	17,934	0.03%
2022/03/23	38	116.87	40	115.01	115.00	-2	17,788	-0.01%
2022/03/22	44	116.40	39	117.06	118.00	5	17,269	0.03%
2022/03/21	44	112.20	33	111.92	112.50	11	16,587	0.07%
2022/03/18	31	109.74	22	109.09	110.00	9	15,987	0.06%
2022/03/17	12	106.67	13	106.23	106.50	-1	15,551	-0.01%
2022/03/16	21	107.38	18	106.67	106.00	3	15,400	0.02%
2022/03/15	8.2	108.97	21	113.40	106.00	-12.8	15,788	-0.08%
2022/03/14	18.2	118.36	20	120.55	117.00	-1.9	15,461	-0.01%
2022/03/11	37	122.07	31	121.74	122.50	6	15,218	0.04%
2022/03/10	31.6	120.52	26	119.23	119.50	5.6	14,819	0.04%
2022/03/09	10	111.60	13	113.85	116.00	-3	14,134	-0.02%
2022/03/08	15	106.00	21	107.38	105.50	-6	13,742	-0.04%
2022/03/07	8	107.31	5.1	107.03	105.50	3	13,508	0.02%
2022/03/04	3.1	115.50	9.2	114.57	113.00	-6.1	13,440	-0.05%
2022/03/03	7	112.79	1	109.00	112.00	6	13,288	0.05%
2022/03/02	15	108.60	10	107.95	108.50	5	13,178	0.04%
2022/03/01	13	111.04	11	111.09	111.00	2	13,077	0.02%
2022/02/25	40	111.60	39	111.76	110.00	1	13,177	0.01%
2022/02/24	43	112.83	50	112.82	113.00	-7	13,279	-0.05%
2022/02/23	38	114.78	31	114.16	114.50	7	13,465	0.05%
2022/02/22	54	110.20	47	108.88	110.00	7	13,330	0.05%
2022/02/21	22	110.73	13	111.62	110.00	9	13,121	0.07%
2022/02/18	12	112.88	12.1	112.19	114.00	-0.1	12,934	0.00%
2022/02/17	6.1	111.59	6.1	111.91	112.50	0	12,625	0.00%
2022/02/16	57.1	103.66	57.2	103.19	103.00	-0.1	12,365	0.00%
2022/02/15	38	104.46	39	104.17	103.00	-1	12,811	-0.01%
2022/02/14	12	106.29	22	105.52	105.50	-10	13,044	-0.08%
2022/02/11	7	106.93	5.1	107.10	106.00	1.9	13,289	0.01%
2022/02/10	10.1	104.69	12	104.50	104.00	-2	13,683	-0.01%
2022/02/09	2.1	104.22	7	103.64	106.00	-5	13,551	-0.04%
2022/02/08	21	96.51	46	99.80	101.50	-25	13,291	-0.19%
2022/02/07	27	94.15	8.2	93.79	95.40	18.9	12,990	0.15%
2022/01/26	14.2	92.63	11	92.22	92.80	3.2	12,748	0.02%
2022/01/25	8	93.70	9	93.28	92.30	-1	12,853	-0.01%
2022/01/24	8	97.64	7	96.00	95.00	1	12,721	0.01%
2022/01/21	19	98.58	35.3	99.51	99.20	-16.3	12,384	-0.13%
2022/01/20	31.3	95.98	25	96.12	98.00	6.3	11,863	0.05%
2022/01/19	13	93.41	41	94.10	95.70	-28	11,540	-0.24%
2022/01/18	12	90.66	15	92.07	91.20	-3	11,474	-0.03%
2022/01/17	6	88.22	27	88.00	89.20	-21	11,991	-0.18%
2022/01/14	10	83.37	0	0.00	83.90	10	13,041	0.08%
2022/01/13	1	86.10	11	86.30	86.10	-10	13,178	-0.08%
2022/01/12	1	87.10	0	0.00	87.00	1	13,220	0.01%
2022/01/11	13	87.98	1	87.60	86.90	12	13,280	0.09%
2022/01/07	4	87.52	2	87.50	86.30	2	13,285	0.02%
2022/01/06	15	88.52	2	88.65	89.50	13	13,263	0.10%
2022/01/04	7	90.01	8	89.11	88.80	-1	13,290	-0.01%
2022/01/03	7	89.80	14	88.81	89.00	-7	13,260	-0.05%
2021/12/30	7	88.27	0	0.00	88.20	7	13,268	0.05%
2021/12/24	1	88.00	1	87.70	87.70	0	13,957	0.00%
2021/12/22	0	0.00	2	86.90	87.10	-2	14,289	-0.01%
2021/12/20	7	85.44	13	86.12	85.10	-6	15,089	-0.04%
2021/12/17	1	86.90	1	87.00	86.90	0	15,701	0.00%
2021/12/16	12	88.53	3.2	88.85	89.20	8.8	16,278	0.05%
2021/12/15	0.2	86.97	0	0.00	86.70	0.2	16,645	0.00%
2021/12/14	0	0.00	5	86.70	87.00	-5	16,959	-0.03%
2021/12/13	3	88.10	1	87.40	89.10	2	17,018	0.01%
2021/12/10	3	88.33	0	0.00	87.80	3	16,987	0.02%
2021/12/09	64	92.59	94	91.35	88.70	-30	16,870	-0.18%
2021/12/08	6	88.67	8	88.83	89.30	-2	16,151	-0.01%
2021/12/07	11	87.85	2	88.90	87.60	9	16,191	0.06%
2021/12/06	21	89.03	0	0.00	89.20	21	16,177	0.13%
2021/12/03	29	88.04	11	88.03	87.70	18	16,217	0.11%
2021/12/02	3	87.27	2	86.50	86.00	1	16,447	0.01%
2021/12/01	0	0.00	2	88.30	88.50	-2	16,551	-0.01%
2021/11/30	3	88.30	10	88.29	88.40	-7	16,673	-0.04%
2021/11/29	1	82.50	7.4	84.68	86.50	-6.4	16,724	-0.04%
2021/11/25	3	85.37	4.1	85.74	85.80	-1.1	16,717	-0.01%
2021/11/24	5	88.58	4	88.28	87.30	1	16,584	0.01%
2021/11/23	13	89.42	3	88.67	89.50	10	16,358	0.06%
2021/11/22	18	89.16	8	88.46	88.40	10	15,994	0.06%
2021/11/19	20.1	87.84	29	87.99	87.60	-8.9	15,509	-0.06%
2021/11/18	3	84.17	5	83.92	83.50	-2	15,085	-0.01%
2021/11/17	3	82.27	2	82.00	82.50	1	14,939	0.01%
2021/11/16	2	81.80	2	81.65	82.00	0	14,907	0.00%
2021/11/15	12	81.30	2	81.10	81.20	10	14,880	0.07%
2021/11/12	19	82.76	8	82.66	81.50	11	14,743	0.07%
2021/11/11	2	89.90	12	89.51	89.40	-10	14,245	-0.07%
2021/11/10	10	87.84	7	87.71	88.40	3	14,017	0.02%
2021/11/09	39	86.26	38	85.69	87.50	1	13,647	0.01%
2021/11/08	1	80.10	0	0.00	80.40	1	12,955	0.01%
2021/11/05	0	0.00	3	79.67	80.90	-3	13,030	-0.02%
2021/11/04	0	0.00	2	80.50	80.10	-2	13,254	-0.02%
2021/11/03	1	80.90	4	80.33	81.30	-3	13,560	-0.02%
2021/11/02	11	82.85	9	82.28	80.20	2	13,624	0.01%
2021/11/01	3	82.53	7	82.23	82.20	-4	13,410	-0.03%
2021/10/29	7	82.10	22	82.65	82.90	-15	13,341	-0.11%
2021/10/28	17	82.55	16	81.81	81.00	1	13,297	0.01%
2021/10/27	8	80.74	5	80.38	82.10	3	13,022	0.02%
2021/10/26	15	81.54	24	81.77	82.10	-9	12,753	-0.07%
2021/10/25	22	84.80	21.1	84.23	84.30	0.9	12,388	0.01%
2021/10/22	11	82.87	29	83.80	85.00	-18	11,636	-0.15%
2021/10/21	21	77.87	27	77.34	77.30	-6	10,514	-0.06%
2021/10/20	11	75.47	3	75.73	75.50	8	10,320	0.08%
2021/10/19	6	75.15	13	75.46	75.60	-7	10,344	-0.07%
2021/10/18	0.1	73.20	3	73.13	73.10	-3	10,344	-0.03%
2021/10/15	13	72.98	8	72.80	72.90	5	10,439	0.05%
2021/10/14	4	71.70	1	71.60	71.40	3	10,632	0.03%
2021/10/13	13	72.16	4	72.30	71.80	9	10,700	0.08%
2021/10/12	9.1	73.25	0	0.00	73.00	9.1	10,765	0.08%
2021/10/08	0	0.00	13	75.80	75.90	-13	10,816	-0.12%
2021/10/07	7	76.70	9	75.87	76.50	-2	10,886	-0.02%
2021/10/06	1	73.60	1	75.70	73.80	0	11,078	0.00%
2021/10/05	1	72.40	1	74.70	75.60	0	11,232	0.00%
2021/10/04	1	75.20	12	73.81	73.60	-11	11,267	-0.10%
2021/10/01	89	76.40	59	73.72	73.60	30	11,609	0.26%
2021/09/30	60	78.65	52	78.73	79.20	8	11,868	0.07%
2021/09/29	3	79.17	7	79.14	79.00	-4	11,895	-0.03%
2021/09/28	40	80.83	45	80.52	79.80	-5	11,976	-0.04%
2021/09/27	2	84.05	11	84.92	84.30	-9	11,730	-0.08%
2021/09/24	31	84.04	31	83.59	83.70	0	11,591	0.00%
2021/09/23	36	81.32	38	81.49	83.30	-2	11,156	-0.02%
2021/09/22	13	79.39	18	79.36	79.80	-5	10,860	-0.05%
2021/09/17	14	78.09	63	78.30	78.80	-49	10,794	-0.45%
2021/09/16	3	75.93	17	75.30	76.30	-14	10,785	-0.13%
2021/09/15	0	0.00	26	73.62	73.90	-26	11,133	-0.23%
2021/09/14	10	75.12	15	75.05	74.70	-5	11,581	-0.04%
2021/09/13	0	0.00	6	75.32	74.30	-6	12,616	-0.05%
2021/09/10	3	76.39	5	75.30	75.30	-2	13,771	-0.01%
2021/09/09	8	74.86	3	74.63	75.10	5	14,436	0.03%
2021/09/08	3	74.60	6	74.77	73.50	-3	14,454	-0.02%
2021/09/07	34	76.44	20	75.86	76.60	14	14,388	0.10%
2021/09/06	1	76.20	23	76.27	76.40	-22	14,153	-0.16%
2021/09/03	14	75.84	2	76.00	75.30	12	14,045	0.09%
2021/09/02	2	74.20	4	74.45	74.90	-2	14,085	-0.01%
2021/09/01	3	73.10	0	0.00	73.10	3	14,587	0.02%
2021/08/31	0	0.00	2	69.80	69.50	-2	15,460	-0.01%
2021/08/30	3	68.77	0	0.00	69.70	3	15,755	0.02%
2021/08/27	1	68.80	0	0.00	69.00	1	15,842	0.01%
2021/08/23	0	0.00	2	72.40	72.40	-2	16,291	-0.01%
2021/08/19	2	70.90	5	71.10	69.80	-3	16,604	-0.02%
2021/08/18	0	0.00	1	69.20	70.70	-1	16,603	-0.01%
2021/08/17	3	67.80	1	68.00	67.80	2	16,693	0.01%
2021/08/16	4	68.58	1	70.90	69.50	3	16,721	0.02%
2021/08/13	5	71.28	2	70.60	71.00	3	16,674	0.02%
2021/08/12	1	72.50	6	72.58	72.50	-5	16,647	-0.03%
2021/08/11	4	72.73	1	72.30	72.30	3	16,658	0.02%
2021/08/10	28	73.00	5	73.08	73.00	23	16,637	0.14%
2021/08/09	18	77.62	5	78.06	76.80	13	16,444	0.08%
2021/08/06	6	78.08	15	78.20	79.40	-9	16,208	-0.06%
2021/08/05	9	76.41	0	0.00	76.80	9	16,215	0.06%
2021/08/04	8	78.55	0	0.00	77.80	8	16,376	0.05%
2021/08/03	9	77.17	4	77.50	77.70	5	16,493	0.03%
2021/08/02	3	74.60	5	74.20	75.00	-2	16,477	-0.01%
2021/07/30	11	74.15	11	74.38	75.20	0	16,684	0.00%
2021/07/29	2	74.15	0	0.00	74.90	2	16,839	0.01%
2021/07/28	47	73.47	1	72.70	74.80	46	17,040	0.27%
2021/07/26	4	75.90	0	0.00	75.60	4	17,193	0.02%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	1	76.10	2	75.05	75.00	-1	17,352	-0.01%
2021/07/21	2	75.80	3	75.13	74.60	-1	17,580	-0.01%
2021/07/20	4	75.13	32	74.90	75.30	-28	17,663	-0.16%
2021/07/19	10	78.12	0	0.00	77.70	10	17,492	0.06%
2021/07/16	1	79.10	5	79.64	79.30	-4	17,445	-0.02%
2021/07/15	1	79.00	0	0.00	79.10	1	17,289	0.01%
2021/07/14	6	80.60	9	79.40	80.50	-3	17,237	-0.02%
2021/07/13	6	81.02	45	80.36	79.80	-39	17,153	-0.23%
2021/07/12	10	78.75	17	78.53	79.00	-7	16,887	-0.04%
2021/07/09	6	80.78	17	80.75	80.40	-11	16,634	-0.07%
2021/07/08	17	83.48	20	82.75	82.70	-3	16,545	-0.02%
2021/07/07	50	80.99	18	81.39	82.10	32	16,131	0.20%
2021/07/06	15	78.11	8	78.26	77.60	7	15,659	0.04%
2021/07/05	18	79.83	5	80.80	79.00	13	15,786	0.08%
2021/07/02	4	78.95	1	78.20	78.70	3	15,915	0.02%
2021/07/01	14	80.76	12	80.27	79.50	2	15,787	0.01%
2021/06/30	17	80.29	7	81.43	80.70	10	15,668	0.06%
2021/06/29	7	80.39	17	82.76	81.00	-10	15,594	-0.06%
2021/06/28	10	81.36	10	80.50	81.10	0	15,419	0.00%
2021/06/25	20	82.11	17	82.29	80.70	3	15,092	0.02%
2021/06/24	44	83.23	35	83.71	82.30	9	14,843	0.06%
2021/06/23	30	82.66	21	82.35	82.00	9	14,480	0.06%
2021/06/22	45	83.26	42	83.61	82.00	3	14,077	0.02%
2021/06/21	36	78.97	89	79.23	82.00	-53	13,136	-0.40%
2021/06/18	32	75.33	46	75.92	77.20	-14	12,122	-0.12%
2021/06/17	3	70.33	6	70.52	70.70	-3	11,358	-0.03%
2021/06/16	11	70.91	1	70.90	69.90	10	11,289	0.09%
2021/06/15	53	70.38	61	70.90	70.90	-8	11,253	-0.07%
2021/06/11	5	70.96	4	71.60	70.30	1	11,191	0.01%
2021/06/10	99	70.25	107	70.33	71.60	-8	11,122	-0.07%	大賣/
2021/06/09	82	72.26	78	71.84	71.10	4	10,849	0.04%
2021/06/08	13.4	75.33	33	75.54	75.20	-19.6	10,195	-0.19%
2021/06/07	12	73.47	3	73.17	72.00	9	9,144	0.10%
2021/06/04	1.6	71.63	0	0.00	70.30	1.6	8,890	0.02%
2021/06/03	1	72.30	11	72.68	72.70	-10	8,864	-0.11%
2021/06/02	4	71.50	14	71.72	71.60	-10	8,812	-0.11%
2021/06/01	184	74.26	189	72.51	72.40	-5	8,693	-0.06%	大買/大賣/
2021/05/31	7	73.50	0	0.00	73.40	7	8,592	0.08%
2021/05/28	1	71.70	7	71.21	71.60	-6	8,360	-0.07%
2021/05/27	3	69.23	33	70.45	70.30	-30	8,232	-0.36%
2021/05/25	1	66.70	3	68.30	68.00	-2	8,104	-0.02%
2021/05/24	4	65.65	0	0.00	66.70	4	7,970	0.05%
2021/05/21	14	64.42	14	64.14	64.90	0	7,908	0.00%
2021/05/20	0	0.00	2	61.55	60.90	-2	7,816	-0.03%
2021/05/19	21	62.50	21	61.51	62.20	0	7,825	0.00%
2021/05/18	10	58.30	2	60.15	61.70	8	7,774	0.10%
2021/05/17	1	56.00	58	57.35	57.00	-57	7,724	-0.74%
2021/05/14	2.2	60.00	13	59.85	60.30	-10.9	7,623	-0.14%
2021/05/13	41	58.30	2	57.35	58.30	39	7,523	0.52%
2021/05/12	14	57.96	3	59.47	57.60	11	7,390	0.15%
2021/05/11	4	64.05	3	65.43	63.80	1	7,200	0.01%
2021/05/10	10	67.70	10	68.20	69.20	0	7,016	0.00%
2021/05/07	63	70.30	60	70.97	69.90	3	6,945	0.04%
2021/05/06	25	70.21	22	70.87	69.30	3	6,817	0.04%
2021/05/05	37	69.69	43	70.44	69.20	-6	6,649	-0.09%
2021/05/04	2	67.60	7	65.21	67.60	-5	6,458	-0.08%
2021/05/03	8	70.13	6	70.93	68.10	2	6,366	0.03%
2021/04/29	9	71.46	3	70.87	71.20	6	6,258	0.10%
2021/04/28	2	71.35	5	71.28	71.70	-3	6,246	-0.05%
2021/04/27	12	70.71	6	71.25	70.50	6	6,318	0.09%
2021/04/26	6	69.58	7	69.24	69.60	-1	6,166	-0.02%
2021/04/23	59	66.55	0	0.00	66.60	59	6,249	0.94%
2021/04/22	8	67.79	2	67.10	66.60	6	6,534	0.09%
2021/04/21	3	69.30	0	0.00	69.10	3	7,234	0.04%
2021/04/20	0	0.00	2	69.10	69.90	-2	7,608	-0.03%
2021/04/19	0	0.00	14	69.01	69.20	-14	7,852	-0.18%
2021/04/16	32	68.46	0	0.00	68.40	32	7,881	0.41%
2021/04/15	1	68.40	0	0.00	68.30	1	8,132	0.01%
2021/04/14	8	67.48	12	67.46	67.80	-4	8,175	-0.05%
2021/04/13	10	69.20	23	69.31	69.10	-13	8,190	-0.16%
2021/04/12	26	69.35	31	70.05	68.70	-5	8,233	-0.06%
2021/04/09	18	70.43	64	69.53	69.50	-46	8,411	-0.55%
2021/04/08	50.3	70.37	17	71.82	72.40	33.3	8,130	0.41%
2021/04/07	11	67.87	1.1	68.08	68.90	9.9	7,746	0.13%
2021/04/06	10	67.80	10	67.80	67.70	0	7,634	0.00%
2021/04/01	18	67.51	4	67.73	67.40	14	7,628	0.18%
2021/03/31	28	67.50	11	67.55	68.20	17	7,490	0.23%
2021/03/30	2	66.90	9	67.10	66.70	-7	7,394	-0.09%
2021/03/29	14	66.74	3	66.73	66.50	11	7,363	0.15%
2021/03/25	10	67.20	1	67.50	67.20	9	7,256	0.12%
2021/03/24	14	67.06	8	66.66	66.20	6	7,234	0.08%
2021/03/23	13	66.63	13	67.68	67.80	0	7,203	0.00%
2021/03/22	0	0.00	2	65.10	65.50	-2	7,134	-0.03%
2021/03/19	5	64.80	7	64.80	64.80	-2	7,195	-0.03%
2021/03/18	9	64.73	9	64.93	65.20	0	7,232	0.00%
2021/03/17	5	63.90	5	64.30	64.40	0	7,289	0.00%
2021/03/16	7	63.87	5	63.80	63.80	2	7,470	0.03%
2021/03/15	5	64.20	2	63.40	63.60	3	7,609	0.04%
2021/03/12	2	63.90	2	64.00	64.20	0	7,722	0.00%
2021/03/11	0	0.00	1	62.50	63.00	-1	7,805	-0.01%
2021/03/10	16	61.90	5	61.30	61.30	11	7,857	0.14%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/08	1	64.40	0	0.00	63.20	1	8,023	0.01%
2021/03/05	3	63.90	0	0.00	63.70	3	8,172	0.04%
2021/03/04	4	64.80	0	0.00	64.50	4	8,237	0.05%
2021/03/02	1	66.10	1	66.10	65.60	0	8,419	0.00%
2021/02/26	2	67.60	1	67.90	66.40	1	8,549	0.01%
2021/02/23	0	0.00	3	68.23	68.20	-3	9,257	-0.03%
2021/02/22	4	68.40	26	67.88	68.70	-22	9,584	-0.23%
2021/02/19	3	68.43	4	69.00	68.30	-1	9,872	-0.01%
2021/02/18	6	67.42	1	67.10	67.60	5	10,254	0.05%
2021/02/17	15	66.04	21	66.26	66.90	-6	10,855	-0.06%
2021/02/05	12	64.43	2	64.40	64.40	10	11,866	0.08%
2021/02/03	9	65.39	8	65.93	65.40	1	13,374	0.01%
2021/02/02	2	66.20	4	65.70	65.90	-2	13,777	-0.01%
2021/02/01	2	64.30	0	0.00	65.20	2	14,253	0.01%
2021/01/29	5	66.80	8	66.74	65.90	-3	14,457	-0.02%
2021/01/28	8	66.63	2	66.10	66.10	6	14,525	0.04%
2021/01/27	3	68.23	10	68.52	68.80	-7	14,495	-0.05%
2021/01/26	2	68.55	0	0.00	68.30	2	14,520	0.01%
2021/01/25	11	69.79	3	69.70	69.60	8	14,546	0.05%
2021/01/22	3	69.17	32	70.29	70.20	-29	14,602	-0.20%
2021/01/21	33	68.61	5	70.22	69.30	28	14,671	0.19%
2021/01/20	5	69.58	4	69.10	68.20	1	14,673	0.01%
2021/01/19	3	74.33	5	73.10	72.90	-2	14,604	-0.01%
2021/01/18	31	74.59	14	74.46	73.50	17	14,768	0.12%
2021/01/15	21	75.30	10	74.42	74.70	11	14,622	0.08%
2021/01/14	11	74.55	26.5	74.07	75.50	-15.5	14,387	-0.11%
2021/01/13	20	69.70	42.5	70.67	71.00	-22.5	13,677	-0.16%
2021/01/12	5	68.60	9	68.41	68.10	-4	13,374	-0.03%
2021/01/11	1	66.50	11	66.80	67.00	-10	13,214	-0.08%
2021/01/08	43	67.07	11	68.17	67.90	32	13,389	0.24%
2021/01/06	0	0.00	4	64.50	64.30	-4	14,153	-0.03%
2021/01/05	3.8	65.77	0	0.00	65.70	3.8	14,123	0.03%
2021/01/04	6	63.58	16	65.64	67.50	-10	14,245	-0.07%
2020/12/31	11	65.85	0	0.00	66.10	11	14,178	0.08%
2020/12/30	0.3	66.80	1	66.80	66.50	-0.8	14,273	-0.01%
2020/12/29	0	0.00	1	67.30	67.00	-1	14,523	-0.01%
2020/12/28	2	66.85	1	66.90	66.80	1	14,671	0.01%
2020/12/25	1	68.20	1	67.80	67.60	0	14,938	0.00%
2020/12/24	26.5	68.23	4	68.50	68.60	22.5	15,244	0.15%
2020/12/23	0	0.00	1	67.50	67.60	-1	15,581	-0.01%
2020/12/22	2	67.55	2	67.10	66.10	0	16,127	0.00%
2020/12/21	0	0.00	2	66.50	66.70	-2	16,746	-0.01%
2020/12/18	0	0.00	2	67.65	67.40	-2	17,535	-0.01%
2020/12/17	2	68.15	2	67.95	68.10	0	17,866	0.00%
2020/12/16	6	67.40	0	0.00	67.10	6	18,054	0.03%
2020/12/15	0	0.00	0.1	67.50	67.10	-0.1	18,176	0.00%
2020/12/14	1	69.90	8	69.26	69.40	-7	18,524	-0.04%
2020/12/11	5	69.62	15	69.15	69.00	-10	18,674	-0.05%
2020/12/10	15	68.80	10	69.66	69.00	5	18,797	0.03%
2020/12/09	2	71.50	0	0.00	71.40	2	18,740	0.01%
2020/12/08	7.5	72.05	4	71.78	72.70	3.5	18,731	0.02%
2020/12/07	5	70.80	5	70.92	70.70	0	18,804	0.00%
2020/12/04	16	72.26	0	0.00	71.00	16	18,833	0.08%
2020/12/03	0	0.00	21	70.82	71.90	-21	19,037	-0.11%
2020/12/02	20	73.02	18	73.45	72.20	2	19,184	0.01%
2020/12/01	4	72.43	2.5	72.86	72.50	1.5	19,539	0.01%
2020/11/30	4	74.88	24	74.20	73.90	-20	19,890	-0.10%
2020/11/27	0	0.00	4	74.58	75.00	-4	20,117	-0.02%
2020/11/26	5	75.00	1	74.60	74.80	4	20,501	0.02%
2020/11/25	9	74.87	11	74.95	74.90	-2	21,382	-0.01%
2020/11/24	6	76.67	15	77.01	76.50	-9	21,732	-0.04%
2020/11/23	3	76.47	6	76.78	77.20	-3	22,195	-0.01%
2020/11/20	33	78.90	22	78.03	76.50	11	22,460	0.05%
2020/11/19	31	77.04	30	77.05	77.00	1	22,771	0.00%
2020/11/18	19	75.36	25.5	75.97	75.60	-6.5	23,466	-0.03%
2020/11/17	27	74.68	25	74.22	73.90	2	24,136	0.01%
2020/11/16	20.5	76.83	12	77.21	77.30	8.5	25,310	0.03%
2020/11/13	92	76.29	79	75.67	74.90	13	25,493	0.05%
2020/11/12	32	75.70	60	74.53	77.00	-28	24,786	-0.11%
2020/11/11	27	70.18	5	71.04	70.00	22	24,383	0.09%
2020/11/10	30	72.54	21	72.42	71.80	9	25,039	0.04%
2020/11/09	32	71.87	47	70.63	71.70	-15	25,864	-0.06%
2020/11/06	9	70.23	27	70.05	68.00	-18	26,161	-0.07%
2020/11/05	16	68.89	12	69.35	69.00	4	26,226	0.02%
2020/11/04	1	66.90	1	67.20	68.40	0	26,856	0.00%
2020/11/03	5	67.48	10	67.27	67.30	-5	26,893	-0.02%
2020/11/02	10	66.00	0	0.00	66.10	10	26,996	0.04%
2020/10/30	2	68.00	2	67.20	67.30	0	27,133	0.00%
2020/10/29	4	66.45	11	66.93	68.00	-7	27,175	-0.03%
2020/10/28	17	68.50	1	68.10	68.10	16	27,176	0.06%
2020/10/27	0	0.00	1	70.40	70.10	-1	27,215	0.00%
2020/10/26	17	71.09	44	71.18	70.70	-27	27,195	-0.10%
2020/10/23	10	69.69	13	69.45	69.60	-3	27,086	-0.01%
2020/10/22	12	67.63	21	67.83	68.00	-9	27,254	-0.03%
2020/10/21	2	68.90	2	69.55	68.60	0	27,374	0.00%
2020/10/20	24	69.45	3	69.40	69.20	21	27,694	0.08%
2020/10/19	10	69.94	11	69.86	70.40	-1	28,158	0.00%
2020/10/16	25	69.83	10	69.42	68.10	15	28,794	0.05%
2020/10/15	21	71.63	9	73.01	70.00	12	29,137	0.04%
2020/10/14	17	72.52	51	72.51	74.50	-34	28,840	-0.12%
2020/10/13	10	69.80	4	69.25	69.90	6	28,733	0.02%
2020/10/12	15	69.65	25.1	69.18	69.80	-10.1	29,228	-0.03%
2020/10/08	17	68.51	10	68.94	68.00	7	29,995	0.02%
2020/10/07	10	69.16	22	68.58	69.20	-12	30,206	-0.04%
2020/10/06	13	68.26	26	68.39	68.40	-13	30,579	-0.04%
2020/10/05	32	66.93	46	66.89	68.00	-14	31,163	-0.04%
2020/09/30	27	65.46	21	65.58	67.10	6	31,334	0.02%
2020/09/29	55	66.22	53	66.10	66.40	2	31,472	0.01%
2020/09/28	28	65.52	55	65.51	65.00	-27	31,283	-0.09%
2020/09/25	60	66.18	57	66.78	65.20	3	31,030	0.01%
2020/09/24	68	68.56	35	68.59	65.30	33	30,665	0.11%
2020/09/23	33	71.80	40	71.67	71.00	-7	30,315	-0.02%
2020/09/22	26	69.19	41	69.37	68.70	-15	29,766	-0.05%
2020/09/21	3	69.20	18	69.09	68.40	-15	29,502	-0.05%
2020/09/18	5	68.62	30	68.62	67.30	-25	29,308	-0.09%
2020/09/17	52	67.91	21	68.05	67.60	31	29,221	0.11%
2020/09/16	9	66.22	0	0.00	66.40	9	28,932	0.03%
2020/09/15	28	65.36	8	65.85	65.30	20	28,897	0.07%
2020/09/14	13	64.75	24	64.28	64.60	-11	28,820	-0.04%
2020/09/11	12	63.15	28	63.16	62.50	-16	28,735	-0.06%
2020/09/10	5	64.90	5	65.48	64.10	0	28,654	0.00%
2020/09/09	16	64.20	16	64.64	64.20	0	28,507	0.00%
2020/09/08	31	64.46	16	65.83	65.00	15	28,407	0.05%
2020/09/07	51	66.98	34	67.63	66.20	17	28,177	0.06%
2020/09/04	36	67.61	79	67.92	68.10	-43	28,119	-0.15%
2020/09/03	40	68.39	44.1	69.14	67.10	-4.1	27,748	-0.01%
2020/09/02	84	67.23	49	67.40	67.80	35	27,642	0.13%
2020/09/01	44	67.61	31	67.91	67.20	13	27,412	0.05%
2020/08/31	56	68.57	174	68.84	70.20	-118	27,002	-0.44%	大賣/鉅額交易
2020/08/28	65	64.88	63	65.18	64.60	2	26,195	0.01%
2020/08/27	73	68.13	50	68.24	67.40	23	25,895	0.09%
2020/08/26	30	67.93	20	68.09	67.70	10	25,662	0.04%
2020/08/25	36	66.84	54	67.27	68.50	-18	25,463	-0.07%
2020/08/24	57	65.67	44	65.75	64.70	13	24,705	0.05%
2020/08/21	99	62.26	51	61.88	63.80	48	24,012	0.20%
2020/08/20	257	60.90	223	59.59	58.50	34	23,083	0.15%	大買/大賣/
2020/08/19	33	59.56	59	60.46	62.90	-26	21,579	-0.12%
2020/08/18	32	57.07	80	56.89	57.20	-48	20,906	-0.23%
2020/08/17	56	57.91	22	57.31	56.50	34	20,757	0.16%
2020/08/14	74	56.04	44.2	55.60	56.60	29.8	20,204	0.15%
2020/08/13	44	54.03	41	54.88	55.60	3	19,182	0.02%
2020/08/12	26	48.71	39	49.58	50.60	-13	18,005	-0.07%
2020/08/11	6	45.93	7	46.43	46.05	-1	17,380	-0.01%
2020/08/10	77	50.03	85	49.65	47.20	-8	17,219	-0.05%
2020/08/07	16	47.09	2	46.98	47.05	14	16,564	0.08%
2020/08/06	4	46.69	7	46.55	46.55	-3	16,500	-0.02%
2020/08/05	52	46.51	27	47.16	47.30	25	16,438	0.15%
2020/08/04	10	45.49	18	45.45	45.30	-8	16,386	-0.05%
2020/08/03	9	46.41	0	0.00	45.85	9	16,611	0.05%
2020/07/31	17	46.69	10	47.14	47.20	7	16,589	0.04%
2020/07/30	1	46.15	4	46.91	46.25	-3	16,571	-0.02%
2020/07/29	1	46.55	2	46.28	46.20	-1	16,763	-0.01%
2020/07/28	1	47.80	5	47.14	46.00	-4	16,880	-0.02%
2020/07/27	3	49.17	3	48.17	47.95	0	16,831	0.00%
2020/07/24	38	50.26	12	49.73	48.55	26	16,843	0.15%
2020/07/23	28	51.70	17	51.32	50.90	11	16,970	0.06%
2020/07/22	45	50.05	62	50.28	52.30	-17	16,677	-0.10%
2020/07/21	38	48.56	51	48.71	48.30	-13	16,103	-0.08%
2020/07/20	6	46.72	12	46.56	46.90	-6	15,716	-0.04%
2020/07/17	23	47.10	33	46.79	46.45	-10	15,672	-0.06%
2020/07/16	43	46.60	29	46.59	47.45	14	15,488	0.09%
2020/07/15	55	46.96	63	47.27	45.20	-8	15,185	-0.05%
2020/07/14	24	45.20	24	44.99	45.00	0	14,389	0.00%
2020/07/13	57	43.91	68	44.52	45.40	-11	14,459	-0.08%
2020/07/10	43	44.32	66	43.99	42.00	-23	14,131	-0.16%
2020/07/09	12	43.00	19	43.04	43.15	-7	13,294	-0.05%
2020/07/08	9	41.99	23	42.27	42.60	-14	12,977	-0.11%
2020/07/07	5	40.75	1	40.55	40.60	4	12,567	0.03%
2020/07/06	5	41.35	1	41.55	41.35	4	12,500	0.03%
2020/07/03	21	40.91	3	41.08	40.85	18	12,477	0.14%
2020/07/02	35	42.74	16	42.05	41.85	19	12,472	0.15%
2020/07/01	2	42.90	14	42.79	42.45	-12	12,266	-0.10%
2020/06/30	2	41.00	3	41.52	41.75	-1	12,036	-0.01%
2020/06/29	10	40.10	12	40.81	40.75	-2	11,980	-0.02%
2020/06/24	6	40.88	0	0.00	40.95	6	11,969	0.05%
2020/06/23	5	41.00	22	41.55	41.25	-17	11,948	-0.14%
2020/06/22	16	42.09	13	41.50	41.25	3	11,901	0.03%
2020/06/19	5	41.80	28	41.67	41.35	-23	11,909	-0.19%
2020/06/18	2	41.38	52	41.30	41.40	-50	11,970	-0.42%
2020/06/17	0	0.00	2	40.95	40.95	-2	12,031	-0.02%
2020/06/16	1	40.15	20	40.69	40.70	-19	12,087	-0.16%
2020/06/15	21	39.70	0	0.00	39.40	21	12,332	0.17%
2020/06/12	2	38.48	3	39.10	39.30	-1	12,463	-0.01%
2020/06/11	11	40.22	1	40.20	39.75	10	12,588	0.08%
2020/06/10	0	0.00	6	41.54	41.70	-6	12,541	-0.05%
2020/06/09	36	41.83	35	42.04	41.00	1	12,650	0.01%
2020/06/08	1	40.95	24	41.45	40.85	-23	12,472	-0.18%
2020/06/05	19	40.78	1	40.75	40.90	18	12,897	0.14%
2020/06/04	25	41.41	31	41.82	40.85	-6	13,067	-0.05%
2020/06/03	32	41.85	18	42.15	42.10	14	13,037	0.11%
2020/06/02	7	41.53	31	41.73	41.70	-24	12,930	-0.19%
2020/06/01	5	40.40	6	40.13	40.55	-1	12,683	-0.01%
2020/05/29	18	38.74	7	38.81	39.95	11	12,475	0.09%
2020/05/28	29	39.08	25	39.32	38.60	4	12,399	0.03%
2020/05/27	2	37.60	9	38.13	37.60	-7	12,113	-0.06%
2020/05/26	9	38.10	5	38.40	37.90	4	12,229	0.03%
2020/05/25	2	37.55	93	37.09	37.55	-91	12,468	-0.73%
2020/05/22	6	37.90	0	0.00	37.35	6	12,402	0.05%
2020/05/21	59	38.79	3	39.10	39.50	56	12,280	0.46%
2020/05/19	6	37.28	0	0.00	37.20	6	12,193	0.05%
2020/05/18	11	37.01	16	37.49	36.95	-5	12,157	-0.04%
2020/05/14	2	40.40	3	39.88	39.15	-1	11,890	-0.01%
2020/05/13	31	40.49	6	40.78	40.55	25	11,850	0.21%
2020/05/12	0	0.00	7	40.99	40.55	-7	12,061	-0.06%
2020/05/11	31	40.72	14	41.05	40.85	17	12,049	0.14%
2020/05/08	24	40.92	7	40.83	40.70	17	11,921	0.14%
2020/05/07	6	41.77	16	41.84	41.95	-10	11,597	-0.09%
2020/05/06	2	42.15	21	41.46	41.50	-19	11,546	-0.16%
2020/05/05	99	42.86	13	42.41	42.00	86	11,485	0.75%
2020/05/04	3	41.28	21	41.53	41.80	-18	11,259	-0.16%
2020/04/30	60	40.60	92	40.63	40.80	-32	11,025	-0.29%
2020/04/29	32	40.35	28	40.35	40.30	4	10,904	0.04%
2020/04/28	22	39.93	70	39.92	39.75	-48	10,784	-0.45%
2020/04/27	82	38.58	31	38.48	38.65	51	10,366	0.49%
2020/04/24	20	37.43	35	37.10	37.30	-15	10,092	-0.15%
2020/04/23	3	36.57	6	36.88	36.60	-3	9,900	-0.03%
2020/04/22	27	35.71	50	35.90	36.95	-23	9,717	-0.24%
2020/04/21	54	36.84	1	36.20	35.70	53	9,526	0.56%
2020/04/20	30	36.40	39	36.48	37.50	-9	9,273	-0.10%
2020/04/17	39	35.67	37	36.13	35.25	2	9,003	0.02%
2020/04/16	34	34.98	33	35.74	35.10	1	8,806	0.01%
2020/04/15	8	33.16	9	33.73	33.75	-1	8,357	-0.01%
2020/04/14	0	0.00	15	32.57	32.60	-15	8,259	-0.18%
2020/04/13	3	32.23	15	32.37	32.10	-12	8,284	-0.14%
2020/04/10	10	32.10	2	32.10	32.15	8	8,352	0.10%
2020/04/09	19	31.81	2	31.75	31.75	17	8,484	0.20%
2020/04/08	1	32.10	3	32.47	32.50	-2	8,949	-0.02%
2020/04/07	13	32.84	19	32.82	32.80	-6	8,900	-0.07%
2020/04/06	0	0.00	11	30.81	31.30	-11	8,739	-0.13%
2020/04/01	0	0.00	11	30.25	30.25	-11	8,689	-0.13%
2020/03/31	1	29.70	0	0.00	30.15	1	8,806	0.01%
2020/03/30	3	29.32	4	29.53	29.95	-1	8,808	-0.01%
2020/03/27	17	30.24	2	30.10	29.00	15	8,801	0.17%
2020/03/26	25	29.21	25	29.63	30.10	0	8,744	0.00%
2020/03/25	14	30.04	3	30.23	29.55	11	8,716	0.13%
2020/03/24	4	29.54	7	29.59	29.10	-3	8,576	-0.03%
2020/03/23	9	28.48	3	28.50	28.55	6	8,410	0.07%
2020/03/20	6	28.00	8	28.06	28.40	-2	8,459	-0.02%
2020/03/19	70	26.48	65	26.64	25.85	5	8,513	0.06%
2020/03/18	10	28.31	9	28.01	27.50	1	8,237	0.01%
2020/03/17	2	27.65	1	27.30	27.00	1	8,057	0.01%
2020/03/16	5	30.00	13	30.75	28.75	-8	7,850	-0.10%
2020/03/13	7	29.12	3	29.80	30.20	4	7,705	0.05%
2020/03/12	9	32.42	19	33.06	32.20	-10	7,463	-0.13%
2020/03/11	25	35.81	33	35.73	34.50	-8	7,255	-0.11%
2020/03/10	2	32.65	12	34.66	35.15	-10	6,764	-0.15%
2020/03/09	10	33.96	18	33.59	32.45	-8	6,540	-0.12%
2020/03/06	17	34.31	15	34.38	34.45	2	6,403	0.03%
2020/03/05	10	34.06	7	34.07	34.10	3	6,383	0.05%
2020/03/03	5	33.37	3	33.23	33.00	2	6,295	0.03%
2020/03/02	6	32.68	1	32.90	32.55	5	6,250	0.08%
2020/02/27	22	34.10	3	34.62	33.00	19	6,202	0.31%
2020/02/26	40	34.41	38	34.82	34.80	2	6,050	0.03%
2020/02/25	2	32.98	3	33.27	33.60	-1	5,733	-0.02%
2020/02/24	4	32.88	3	33.05	33.00	1	5,674	0.02%
2020/02/21	6	33.77	1	33.60	33.80	5	5,650	0.09%
2020/02/20	3	34.68	4	34.50	34.45	-1	5,563	-0.02%
2020/02/19	5	34.89	1	34.85	34.75	4	5,557	0.07%
2020/02/18	4	34.69	6	34.75	34.80	-2	5,584	-0.04%
2020/02/17	6	34.38	0	0.00	34.55	6	5,624	0.11%
2020/02/14	20	35.03	0	0.00	34.95	20	5,613	0.36%
2020/02/13	18	35.40	37	35.52	35.00	-19	5,576	-0.34%
2020/02/12	12	33.67	5	34.00	33.80	7	5,354	0.13%
2020/02/10	0	0.00	1	33.25	33.20	-1	5,433	-0.02%
2020/02/07	1	33.05	1	33.10	33.05	0	5,485	0.00%
2020/02/06	6	33.98	1	34.05	34.00	5	5,502	0.09%
2020/02/05	2	33.43	6	33.60	33.75	-4	5,462	-0.07%
2020/02/04	0	0.00	11	33.43	34.00	-11	5,462	-0.20%
2020/02/03	11	32.06	24	32.06	32.45	-13	5,470	-0.24%
2020/01/31	16	34.91	4	34.80	34.15	12	5,387	0.22%
2020/01/30	3	36.12	0	0.00	36.00	3	5,441	0.06%
2020/01/20	0	0.00	3	39.90	40.00	-3	5,421	-0.06%
2020/01/17	0	0.00	5	39.75	39.75	-5	5,642	-0.09%
2020/01/16	1	40.00	0	0.00	40.00	1	5,792	0.02%
2020/01/14	5	40.08	1	40.10	40.10	4	6,268	0.06%
2020/01/10	9	39.26	12	39.24	39.15	-3	6,470	-0.05%
2020/01/09	2	39.63	0	0.00	39.40	2	6,519	0.03%
2020/01/08	9	39.67	3	39.62	39.20	6	6,725	0.09%
2020/01/07	12	39.83	5	39.65	39.65	7	6,833	0.10%
2020/01/06	4	40.15	2	40.00	39.90	2	7,035	0.03%
2020/01/03	13	41.81	0	0.00	41.25	13	7,078	0.18%
2020/01/02	57	43.12	49	43.33	42.75	8	7,238	0.11%
2019/12/31	11	41.68	1	41.95	41.65	10	7,322	0.14%
2019/12/27	8	41.93	3	41.72	41.35	5	7,669	0.07%
2019/12/26	1	42.35	16	42.14	42.00	-15	7,832	-0.19%
2019/12/25	4	41.85	10	41.70	41.70	-6	7,730	-0.08%
2019/12/24	0	0.00	13	41.62	41.65	-13	7,883	-0.16%
2019/12/23	0	0.00	5	41.38	41.25	-5	7,908	-0.06%
2019/12/20	1	41.10	3	41.10	41.15	-2	7,907	-0.03%
2019/12/19	3	40.20	1	40.25	40.80	2	7,920	0.03%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	12	41.30	19	41.21	40.50	-7	8,126	-0.09%
2019/12/16	12	40.94	21	41.02	41.00	-9	8,033	-0.11%
2019/12/13	32	39.59	30	39.20	39.20	2	7,981	0.03%
2019/12/10	2	40.30	0	0.00	40.10	2	8,477	0.02%
2019/12/09	0	0.00	4	40.20	40.30	-4	8,590	-0.05%
2019/12/05	2	39.55	0	0.00	39.40	2	8,762	0.02%
2019/12/04	1	38.80	0	0.00	39.10	1	9,005	0.01%
2019/12/03	4	39.15	0	0.00	39.50	4	9,121	0.04%
2019/12/02	2	38.85	4	39.09	39.00	-2	9,258	-0.02%
2019/11/29	11	40.13	8	40.09	39.65	3	9,350	0.03%
2019/11/28	5	39.85	5	39.75	39.65	0	9,492	0.00%
2019/11/27	2	39.98	33	39.90	39.90	-31	9,802	-0.32%
2019/11/26	1	40.20	0	0.00	39.95	1	9,948	0.01%
2019/11/25	0	0.00	1	40.20	40.05	-1	10,174	-0.01%
2019/11/22	0	0.00	1	39.85	39.70	-1	10,423	-0.01%
2019/11/20	1	40.00	10	40.20	40.15	-9	10,987	-0.08%
2019/11/18	1	40.80	0	0.00	40.50	1	12,219	0.01%
2019/11/15	8	40.94	8	41.22	40.95	0	12,525	0.00%
2019/11/14	8	40.01	0	0.00	40.10	8	12,677	0.06%
2019/11/13	1	40.95	1	40.65	40.50	0	12,965	0.00%
2019/11/12	4	41.04	0	0.00	41.05	4	13,248	0.03%
2019/11/11	0	0.00	3	40.80	40.40	-3	13,830	-0.02%
2019/11/08	7	41.37	10	40.85	41.55	-3	14,430	-0.02%
2019/11/07	12	40.96	15	41.05	41.05	-3	14,941	-0.02%
2019/11/06	26	42.44	7	42.94	42.00	19	15,631	0.12%
2019/11/05	24	42.62	11	42.43	42.75	13	15,919	0.08%
2019/11/04	4	42.10	2	41.98	41.75	2	16,127	0.01%
2019/11/01	1	41.50	0	0.00	41.55	1	16,260	0.01%
2019/10/31	8	42.21	3	41.65	41.70	5	16,596	0.03%
2019/10/30	4	42.55	8	42.28	42.55	-4	17,041	-0.02%
2019/10/29	7	42.26	11	42.75	41.95	-4	17,608	-0.02%
2019/10/28	0	0.00	1	43.35	43.10	-1	18,339	-0.01%
2019/10/25	8	43.96	11	43.62	43.35	-3	18,774	-0.02%
2019/10/24	21	43.79	24	43.98	44.10	-3	18,821	-0.02%
2019/10/23	32	43.88	6	43.93	43.00	26	19,290	0.13%
2019/10/22	2	43.80	3	43.60	43.70	-1	20,332	0.00%
2019/10/21	3	43.25	0	0.00	43.15	3	20,961	0.01%
2019/10/18	21	43.58	18	43.43	43.30	3	21,070	0.01%
2019/10/17	5	43.05	19	43.09	43.05	-14	21,110	-0.07%
2019/10/16	16	43.30	44	43.27	42.75	-28	21,209	-0.13%
2019/10/15	10	43.06	11	43.33	42.65	-1	21,148	0.00%
2019/10/14	29	43.71	23	43.94	42.90	6	21,185	0.03%
2019/10/09	17	42.59	1	42.45	42.65	16	21,276	0.08%
2019/10/08	56	42.76	50	43.03	42.40	6	21,402	0.03%
2019/10/07	63	43.38	38	43.24	42.45	25	21,383	0.12%
2019/10/04	14	42.20	6	41.98	41.85	8	20,979	0.04%
2019/10/03	18	41.26	19	41.40	41.90	-1	21,015	0.00%
2019/10/02	4	40.36	27	40.59	41.10	-23	21,005	-0.11%
2019/10/01	3	38.83	26	38.88	39.00	-23	21,123	-0.11%
2019/09/27	16	38.10	39	38.11	38.00	-23	21,298	-0.11%
2019/09/26	10	39.75	1	39.50	39.40	9	21,422	0.04%
2019/09/25	4	40.50	1	40.55	40.55	3	21,920	0.01%
2019/09/24	1	41.10	2	42.05	41.10	-1	22,596	0.00%
2019/09/23	3	41.63	1	41.60	41.45	2	22,695	0.01%
2019/09/20	35	41.63	34	41.62	41.45	1	22,956	0.00%
2019/09/19	20	41.09	1	40.85	40.80	19	23,402	0.08%
2019/09/18	87	41.08	7	41.14	40.85	80	23,695	0.34%
2019/09/17	33	40.84	95	40.72	40.70	-62	23,761	-0.26%
2019/09/16	8	42.63	0	0.00	42.55	8	23,913	0.03%
2019/09/12	3	42.65	32	42.80	42.85	-29	24,520	-0.12%
2019/09/11	18	41.88	8	41.96	42.45	10	25,611	0.04%
2019/09/10	11	42.10	1	42.15	42.00	10	25,918	0.04%
2019/09/09	6	43.43	8	43.27	42.65	-2	25,965	-0.01%
2019/09/06	38	42.99	61	43.27	43.25	-23	25,997	-0.09%
2019/09/05	19	42.40	22	42.31	42.30	-3	25,903	-0.01%
2019/09/04	18	41.60	29	41.77	42.15	-11	25,949	-0.04%
2019/09/03	25	41.74	44	41.77	41.30	-19	26,333	-0.07%
2019/09/02	15	41.59	9	41.84	42.45	6	26,674	0.02%
2019/08/30	89	42.83	79	42.61	42.20	10	26,552	0.04%
2019/08/29	15	43.10	15	43.22	43.05	0	26,357	0.00%
2019/08/28	65	43.12	38	43.37	42.90	27	26,289	0.10%
2019/08/27	49	44.76	62	44.74	43.70	-13	26,151	-0.05%
2019/08/26	25	43.71	20	43.94	44.00	5	26,124	0.02%
2019/08/23	101	45.12	92	45.20	44.90	9	26,066	0.03%	大買/
2019/08/22	116	45.55	100	45.69	44.85	16	25,859	0.06%	大買/
2019/08/21	34	43.70	40	43.65	44.55	-6	25,391	-0.02%
2019/08/20	62	44.24	79	44.14	42.80	-17	25,310	-0.07%
2019/08/19	24	44.14	23	44.22	43.55	1	25,354	0.00%
2019/08/16	83	43.53	80	43.82	43.45	3	25,543	0.01%
2019/08/15	75	43.08	61	43.04	42.90	14	25,530	0.05%
2019/08/14	95	44.64	124.1	44.82	43.75	-29.1	25,824	-0.11%	大賣/
2019/08/13	108	43.44	153	43.34	43.70	-45	25,797	-0.17%	大買/大賣/
2019/08/12	75	43.09	73	43.04	42.40	2	25,834	0.01%
2019/08/08	140	40.98	131	41.39	42.30	9	25,657	0.04%	大買/大賣/
2019/08/07	25	39.76	30	39.68	39.20	-5	25,226	-0.02%
2019/08/06	98	38.78	33	38.59	39.05	65	25,345	0.26%
2019/08/05	27	39.12	25	39.13	38.90	2	25,307	0.01%
2019/08/02	150	39.37	145	39.56	39.10	5	25,515	0.02%	大買/大賣/
2019/08/01	12	40.63	9	41.37	40.80	3	25,667	0.01%
2019/07/31	75	40.34	27	40.56	40.60	48	25,540	0.19%
2019/07/30	92	42.11	89	41.77	40.95	3	25,754	0.01%
2019/07/29	219	46.30	192	46.24	45.45	27	25,319	0.11%	大買/大賣/
2019/07/26	43	45.51	58	45.52	45.30	-15	25,442	-0.06%
2019/07/25	51	46.17	43	46.51	45.70	8	25,583	0.03%
2019/07/24	102	44.60	134	45.27	46.90	-32	25,527	-0.13%	大買/大賣/
2019/07/23	55	43.81	74	43.75	43.20	-19	24,542	-0.08%
2019/07/22	19	41.32	30	41.00	41.40	-11	23,868	-0.05%
2019/07/19	48	40.44	47	40.62	40.25	1	23,885	0.00%
2019/07/18	10	40.44	7	40.66	39.85	3	23,960	0.01%
2019/07/17	9	40.42	11	40.78	40.80	-2	24,172	-0.01%
2019/07/16	21	41.43	10	41.81	41.05	11	24,273	0.05%
2019/07/15	9	41.38	21	41.56	41.90	-12	25,003	-0.05%
2019/07/12	20	41.75	11	41.80	41.00	9	25,090	0.04%
2019/07/11	14	41.34	23	41.41	41.45	-9	25,498	-0.04%
2019/07/10	6	40.32	17	40.46	40.80	-11	25,661	-0.04%
2019/07/09	17	39.63	12	40.00	39.90	5	26,240	0.02%
2019/07/08	13	40.32	8	40.45	40.20	5	26,796	0.02%
2019/07/05	45	41.01	31	41.45	40.55	14	26,878	0.05%
2019/07/04	9	41.18	17	40.81	41.15	-8	26,671	-0.03%
2019/07/03	38	41.29	23	41.59	41.00	15	26,902	0.06%
2019/07/02	46	42.58	33	42.71	42.80	13	26,904	0.05%
2019/07/01	35	41.69	53	41.68	42.25	-18	26,499	-0.07%
2019/06/28	7	38.81	5	38.73	38.45	2	26,440	0.01%
2019/06/27	21	38.85	15	38.82	38.50	6	26,382	0.02%
2019/06/26	14	37.99	23	37.85	38.95	-9	26,184	-0.03%
2019/06/25	23	38.70	10	39.24	38.10	13	25,692	0.05%
2019/06/24	8	38.48	10	38.08	38.90	-2	25,466	-0.01%
2019/06/21	57	39.19	71	39.18	38.00	-14	25,449	-0.06%
2019/06/20	43	38.70	35	38.56	39.00	8	25,223	0.03%
2019/06/19	53	37.87	86	37.55	37.90	-33	25,180	-0.13%
2019/06/18	51	36.04	53	35.86	35.35	-2	24,982	-0.01%
2019/06/17	0	0.00	8	35.31	35.60	-8	24,647	-0.03%
2019/06/14	31	35.72	24	35.83	35.10	7	24,735	0.03%
2019/06/13	47	35.67	29	35.71	35.95	18	24,689	0.07%
2019/06/12	30	35.65	21	35.82	35.55	9	24,771	0.04%
2019/06/11	33	36.22	42	36.44	36.15	-9	24,897	-0.04%
2019/06/10	34	35.13	65	35.30	35.90	-31	24,438	-0.13%
2019/06/06	1	32.30	1	32.50	32.80	0	24,129	0.00%
2019/06/05	12	32.93	97	32.68	32.30	-85	24,125	-0.35%
2019/06/04	23	32.91	14	32.75	32.45	9	24,182	0.04%
2019/06/03	11	32.96	15	32.97	32.70	-4	24,303	-0.02%
2019/05/31	101	33.65	21	33.30	33.60	80	24,420	0.33%	大買/
2019/05/30	9	32.64	7	32.71	32.55	2	24,453	0.01%
2019/05/29	4	31.79	4	31.83	32.30	0	24,765	0.00%
2019/05/28	35	33.07	15	32.88	32.60	20	25,141	0.08%
2019/05/27	16	31.88	16	32.07	32.50	0	25,170	0.00%
2019/05/24	13	33.59	9	33.72	32.20	4	25,386	0.02%
2019/05/23	74	32.91	24	33.03	32.95	50	25,066	0.20%
2019/05/22	45	34.82	81	34.85	34.25	-36	24,779	-0.15%
2019/05/21	19	34.73	49	34.73	35.60	-30	24,518	-0.12%
2019/05/20	29	35.10	28	34.95	34.35	1	24,024	0.00%
2019/05/17	74	37.22	27	37.39	36.00	47	23,691	0.20%
2019/05/16	31	40.49	25	40.47	39.70	6	23,149	0.03%
2019/05/15	16	42.37	14	42.25	41.95	2	22,880	0.01%
2019/05/14	59	40.95	39	41.24	42.50	20	22,821	0.09%
2019/05/13	7	40.62	4	40.68	40.10	3	22,711	0.01%
2019/05/10	22	40.18	53	40.31	40.80	-31	22,735	-0.14%
2019/05/09	63	41.17	42	41.22	40.00	21	22,433	0.09%
2019/05/08	5	42.95	7	42.68	42.65	-2	21,888	-0.01%
2019/05/07	32	44.67	13	45.03	42.85	19	21,520	0.09%
2019/05/06	27	43.69	23	43.68	44.40	4	20,771	0.02%
2019/05/03	46	44.39	62	43.98	44.05	-16	20,311	-0.08%
2019/05/02	18	42.66	16	42.82	42.85	2	19,694	0.01%
2019/04/30	52	41.76	50	41.58	42.80	2	19,425	0.01%
2019/04/29	9	39.69	12	39.43	40.00	-3	18,879	-0.02%
2019/04/26	10	39.86	3	40.32	39.80	7	18,621	0.04%
2019/04/25	5	40.19	6	40.38	41.20	-1	18,384	-0.01%
2019/04/24	12	41.05	16	41.18	40.70	-4	18,213	-0.02%
2019/04/23	11	40.52	15	40.55	40.30	-4	17,968	-0.02%
2019/04/22	85	41.65	86	41.84	41.75	-1	17,814	-0.01%
2019/04/19	71	43.45	76	43.82	42.00	-5	17,647	-0.03%
2019/04/18	30	43.10	8	43.33	42.80	22	16,714	0.13%
2019/04/17	28	43.38	27	43.50	43.25	1	16,338	0.01%
2019/04/16	20	41.29	22	41.30	41.50	-2	15,775	-0.01%
2019/04/15	51	41.96	56	42.24	42.90	-5	15,316	-0.03%
2019/04/12	39	39.10	42	39.03	39.15	-3	14,558	-0.02%
2019/04/11	1	37.15	6	37.15	37.00	-5	13,796	-0.04%
2019/04/10	3	36.08	3	35.98	35.80	0	13,578	0.00%
2019/04/09	42	36.98	46	37.14	36.00	-4	13,459	-0.03%
2019/04/08	21	36.97	56	37.18	36.70	-35	13,052	-0.27%
2019/04/03	5	36.03	9	36.18	35.70	-4	12,792	-0.03%
2019/04/02	23	36.28	41	36.61	35.50	-18	12,819	-0.14%
2019/04/01	0	0.00	3	34.77	34.95	-3	12,422	-0.02%
2019/03/29	11	34.35	0	0.00	34.20	11	12,350	0.09%
2019/03/28	6	34.13	2	34.15	34.55	4	12,263	0.03%
2019/03/27	16	35.05	0	0.00	34.65	16	12,117	0.13%
2019/03/26	0	0.00	13	35.14	34.40	-13	12,030	-0.11%
2019/03/25	24	35.36	12	34.99	35.20	12	11,929	0.10%
2019/03/22	61	36.18	17	35.63	35.20	44	11,773	0.37%
2019/03/21	62	34.47	97	35.17	36.45	-35	11,187	-0.31%
2019/03/20	8	33.18	3	33.20	33.15	5	10,221	0.05%
2019/03/19	4	33.20	1	33.15	32.60	3	10,131	0.03%
2019/03/18	3	32.42	51	32.45	32.80	-48	9,959	-0.48%
2019/03/15	4	32.64	0	0.00	32.00	4	9,958	0.04%
2019/03/14	61	33.80	2	32.85	33.35	59	9,769	0.60%
2019/03/13	5	32.44	15.2	32.46	32.90	-10.2	9,497	-0.11%
2019/03/12	4	32.51	1	32.70	32.35	3	9,430	0.03%
2019/03/11	2	32.00	3	32.57	32.75	-1	9,247	-0.01%
2019/03/08	3	32.35	2	32.25	32.40	1	9,305	0.01%
2019/03/07	11	32.13	7	32.28	31.70	4	9,212	0.04%
2019/03/06	0	0.00	11	32.93	32.55	-11	9,038	-0.12%
2019/03/05	7	32.89	16	33.03	32.50	-9	8,940	-0.10%
2019/03/04	7	34.27	48	34.54	34.60	-41	8,668	-0.47%
2019/02/27	17	33.16	28	33.03	33.65	-11	8,208	-0.13%
2019/02/26	53	32.97	40	32.57	32.65	13	7,623	0.17%
2019/02/25	30	32.45	11	31.53	32.60	19	7,160	0.27%
2019/02/22	3	29.78	0	0.00	29.65	3	6,641	0.05%
2019/02/21	1	29.50	21	29.34	29.50	-20	6,597	-0.30%
2019/02/20	2	30.05	0	0.00	29.85	2	6,526	0.03%
2019/02/19	0	0.00	7	29.96	30.10	-7	6,514	-0.11%
2019/02/18	5	30.02	5	30.12	30.35	0	6,402	0.00%
2019/02/15	5	29.00	4	29.14	28.95	1	6,161	0.02%
2019/02/14	1	28.95	4	28.83	28.70	-3	6,005	-0.05%
2019/02/13	57	28.76	73	28.87	29.10	-16	5,835	-0.27%
2019/02/12	41	27.76	201	27.97	27.70	-160	5,516	-2.90%	大賣/鉅額交易
2019/02/11	1	26.05	23	26.43	26.95	-22	5,120	-0.43%
2019/01/29	0	0.00	2	25.00	24.95	-2	4,714	-0.04%
2019/01/28	0	0.00	5	24.75	24.80	-5	4,675	-0.11%
2019/01/25	0	0.00	1	25.60	25.05	-1	4,631	-0.02%
2019/01/24	3	25.35	0	0.00	25.40	3	4,551	0.07%
2019/01/22	3	25.95	2	25.75	25.20	1	4,570	0.02%
2019/01/21	2	26.10	2	26.10	26.10	0	4,428	0.00%
2019/01/18	0	0.00	45	25.35	25.45	-45	4,385	-1.03%
2019/01/17	0	0.00	3	25.45	25.50	-3	4,385	-0.07%
2019/01/16	1	25.65	3	25.70	25.55	-2	4,362	-0.05%
2019/01/15	0	0.00	2	25.90	25.70	-2	4,331	-0.05%
2019/01/14	44	26.79	45	27.04	26.20	-1	4,274	-0.02%
2019/01/11	46	25.94	13	26.28	26.40	33	4,041	0.82%
2019/01/09	38	25.44	17	25.92	25.60	21	3,900	0.54%
2019/01/08	10	25.69	6	25.42	25.75	4	3,825	0.10%
2019/01/02	2	25.50	0	0.00	25.65	2	3,744	0.05%
2018/12/26	10	25.15	0	0.00	24.65	10	3,569	0.28%
2018/12/25	100	26.05	2	25.55	25.50	98	3,481	2.82%
2018/12/24	0	0.00	25	26.05	26.30	-25	3,306	-0.76%
2018/12/21	0	0.00	8	23.75	24.10	-8	3,010	-0.27%
2018/12/17	101	25.10	1	24.75	24.75	100	2,934	3.41%	大買/
2018/12/14	8	24.97	10	25.10	25.10	-2	2,794	-0.07%
2018/12/10	2	24.25	2	24.55	24.55	0	2,628	0.00%
2018/12/07	15	24.47	5	24.40	24.40	10	2,518	0.40%
2018/12/06	11	23.34	1	23.35	23.35	10	2,449	0.41%
2018/12/05	1	24.50	0	0.00	24.50	1	2,391	0.04%
2018/12/04	11	24.32	2	24.50	24.35	9	2,368	0.38%
2018/12/03	5	24.85	11	25.05	24.90	-6	2,341	-0.26%
2018/11/29	2	22.70	0	0.00	22.65	2	2,087	0.10%
2018/11/28	0	0.00	6	22.65	22.50	-6	2,059	-0.29%
2018/11/19	0	0.00	2	22.05	22.80	-2	2,428	-0.08%
2018/11/16	2	21.80	0	0.00	21.90	2	2,370	0.08%
2018/11/06	0	0.00	7	21.00	21.00	-7	2,426	-0.29%
2018/10/30	30	20.79	31	20.71	20.60	-1	2,544	-0.04%
2018/10/26	0	0.00	10	20.20	20.25	-10	2,516	-0.40%
2018/10/25	0	0.00	5	20.15	20.00	-5	2,613	-0.19%
2018/10/19	0	0.00	2	21.25	21.20	-2	2,714	-0.07%
2018/10/17	1	22.45	0	0.00	22.35	1	2,703	0.04%
2018/10/15	3	22.28	0	0.00	22.00	3	2,695	0.11%
2018/10/11	0	0.00	2	23.00	22.95	-2	2,724	-0.07%
2018/10/05	0	0.00	2	26.60	26.50	-2	2,617	-0.08%
2018/10/02	1	27.90	1	28.20	27.95	0	2,632	0.00%
2018/10/01	2	27.93	0	0.00	28.05	2	2,591	0.08%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/18	2	27.70	0	0.00	27.75	2	2,437	0.08%
2018/09/13	1	28.00	0	0.00	28.20	1	2,454	0.04%
2018/09/12	0	0.00	1	27.65	27.60	-1	2,485	-0.04%
2018/09/07	0	0.00	3	27.70	27.70	-3	2,691	-0.11%
2018/09/05	0	0.00	15	28.66	28.60	-15	2,744	-0.55%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	5	29.20	11	29.20	28.60	-6	2,875	-0.21%
2018/08/31	20	28.87	7	28.92	29.25	13	2,797	0.46%
2018/08/30	1	28.55	1	28.30	28.60	0	2,678	0.00%
2018/08/29	14	28.31	2	28.35	28.40	12	2,701	0.44%
2018/08/28	5	28.10	0	0.00	28.00	5	2,668	0.19%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/16	1	26.45	0	0.00	27.10	1	3,218	0.03%
2018/08/15	1	27.35	2	27.05	27.00	-1	3,210	-0.03%
2018/08/14	0	0.00	1	27.50	27.55	-1	3,246	-0.03%
2018/08/13	2	28.70	0	0.00	27.70	2	3,268	0.06%
2018/08/10	2	29.13	0	0.00	29.15	2	3,206	0.06%
2018/08/09	1	28.90	1	28.70	28.80	0	3,120	0.00%
2018/08/08	1	29.10	2	29.20	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	1	28.75	28.75	-1	3,101	-0.03%
2018/08/03	1	28.60	1	28.70	28.70	0	3,124	0.00%
2018/08/02	2	28.78	10	28.80	28.55	-8	3,210	-0.25%
2018/08/01	7	29.55	1	29.30	29.30	6	3,200	0.19%
2018/07/30	1	28.55	0	0.00	28.50	1	3,174	0.03%
2018/07/27	1	28.95	0	0.00	29.00	1	3,150	0.03%
2018/07/20	0	0.00	2	27.95	27.60	-2	3,053	-0.07%
2018/07/19	0	0.00	3	27.90	27.75	-3	3,056	-0.10%
2018/07/18	5	28.30	0	0.00	28.25	5	3,068	0.16%
2018/07/09	0	0.00	1	27.05	27.55	-1	2,969	-0.03%
2018/07/06	1	26.85	1	27.00	27.00	0	2,981	0.00%
2018/07/04	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/06/28	0	0.00	2	28.50	28.20	-2	2,964	-0.07%
2018/06/26	3	29.30	5	29.00	29.00	-2	3,000	-0.07%
2018/06/22	1	29.75	0	0.00	29.80	1	2,994	0.03%
2018/06/21	1	29.40	8	29.80	30.35	-7	2,983	-0.23%
2018/06/20	1	29.70	1	30.00	29.60	0	2,984	0.00%
2018/06/19	0	0.00	7	30.25	30.20	-7	2,875	-0.24%
2018/06/13	2	30.50	0	0.00	30.50	2	2,885	0.07%
2018/06/12	0	0.00	6	31.10	31.35	-6	2,876	-0.21%
2018/06/11	3	31.33	1	31.10	31.20	2	2,812	0.07%
2018/06/08	10	31.80	4	31.90	31.65	6	2,811	0.21%
2018/06/07	0	0.00	1	31.05	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	1	31.50	31.40	-1	2,640	-0.04%
2018/06/05	13	31.15	3	31.07	31.20	10	2,628	0.38%
2018/06/04	51	31.99	39	32.23	31.65	12	2,549	0.47%
2018/06/01	7	30.14	3	29.90	30.30	4	2,257	0.18%
2018/05/31	2	28.85	2	29.00	28.85	0	2,139	0.00%
2018/05/30	0	0.00	1	28.60	28.90	-1	2,151	-0.05%
2018/05/24	0	0.00	10	29.00	29.10	-10	2,234	-0.45%
2018/05/22	1	29.20	1	28.75	29.25	0	2,352	0.00%
2018/05/21	5	28.68	2	28.75	29.15	3	2,324	0.13%
2018/05/18	2	28.20	2	28.25	28.30	0	2,300	0.00%
2018/05/17	0	0.00	8	28.11	28.20	-8	2,331	-0.34%
2018/05/14	1	27.80	2	27.65	27.95	-1	2,503	-0.04%
2018/05/10	6	28.76	15	28.50	28.50	-9	2,502	-0.36%
2018/05/07	0	0.00	5	28.00	28.00	-5	2,537	-0.20%
2018/04/30	5	26.95	0	0.00	27.05	5	2,888	0.17%
2018/04/26	1	26.40	0	0.00	26.10	1	2,923	0.03%
2018/04/24	1	26.90	0	0.00	26.25	1	2,944	0.03%
2018/04/20	0	0.00	10	27.90	27.90	-10	2,972	-0.34%
2018/04/18	11	27.91	6	27.35	27.35	5	3,051	0.16%
2018/04/17	1	28.10	0	0.00	27.70	1	3,112	0.03%
2018/04/16	1	28.50	5	28.55	28.35	-4	3,219	-0.12%
2018/04/13	1	28.70	2	28.75	28.70	-1	3,268	-0.03%
2018/04/12	1	28.50	0	0.00	28.60	1	3,375	0.03%
2018/04/03	0	0.00	1	29.15	29.00	-1	3,846	-0.03%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	2	30.40	4	30.31	29.90	-2	4,279	-0.05%
2018/03/27	0	0.00	10	29.50	29.45	-10	4,517	-0.22%
2018/03/26	3	28.80	1	28.90	29.10	2	4,586	0.04%
2018/03/23	7	29.21	1	29.20	29.00	6	4,671	0.13%
2018/03/22	5	30.86	1	30.55	30.30	4	4,828	0.08%
2018/03/21	3	30.55	3	30.85	30.50	0	4,818	0.00%
2018/03/20	2	30.45	0	0.00	30.20	2	4,910	0.04%
2018/03/16	14	30.89	22	30.75	30.25	-8	5,265	-0.15%
2018/03/15	21	30.68	0	0.00	30.80	21	5,355	0.39%
2018/03/14	1	30.60	4	30.49	30.70	-3	5,500	-0.05%
2018/03/13	0	0.00	3	30.22	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	5	29.90	29.80	-5	5,707	-0.09%
2018/03/09	0	0.00	5	30.20	29.80	-5	5,995	-0.08%
2018/03/08	1	29.80	2	29.70	29.70	-1	6,287	-0.02%
2018/03/06	1	30.10	0	0.00	29.90	1	7,139	0.01%
2018/03/05	4	30.08	0	0.00	29.50	4	7,613	0.05%
2018/03/02	6	29.50	6	29.70	29.70	0	8,532	0.00%
2018/03/01	7	29.94	6.4	29.90	30.05	0.6	9,335	0.01%
2018/02/27	11	30.18	20	29.70	29.55	-9	9,780	-0.09%
2018/02/26	18	29.25	18	29.68	29.25	0	10,582	0.00%
2018/02/23	2	29.53	1	29.20	29.70	1	11,142	0.01%
2018/02/22	2	28.13	0	0.00	28.15	2	11,083	0.02%
2018/02/21	5	27.95	0	0.00	28.10	5	11,123	0.04%
2018/02/12	2	26.90	2	27.00	26.90	0	11,121	0.00%
2018/02/09	10	26.60	10	26.00	26.60	0	11,170	0.00%
2018/02/07	7	27.91	5	27.65	27.65	2	11,184	0.02%
2018/02/06	4	27.25	6	28.38	27.00	-2	11,193	-0.02%
2018/02/05	7	29.79	2	29.70	29.85	5	11,112	0.04%
2018/02/01	8	30.84	7	31.16	30.55	1	11,193	0.01%
2018/01/31	10	30.80	4	30.78	30.95	6	11,212	0.05%
2018/01/30	1	30.70	2	30.40	30.20	-1	11,213	-0.01%
2018/01/29	51	30.91	28	31.58	30.90	23	11,289	0.20%
2018/01/26	4	32.13	62	31.78	31.60	-58	11,299	-0.51%
2018/01/25	10.2	31.39	11	31.35	31.00	-0.8	11,107	-0.01%
2018/01/23	1	30.65	0	0.00	30.65	1	11,045	0.01%
2018/01/22	2	30.30	2	30.35	30.25	0	11,088	0.00%
2018/01/19	3	30.30	1	30.15	30.30	2	11,475	0.02%
2018/01/18	7	30.31	8	30.68	30.30	-1	11,552	-0.01%
2018/01/17	5	30.85	11	30.71	30.60	-6	11,573	-0.05%
2018/01/16	0	0.00	3	30.97	30.95	-3	11,591	-0.03%
2018/01/15	5	30.88	7	30.94	31.00	-2	11,592	-0.02%
2018/01/12	5	30.35	2	30.75	30.65	3	11,600	0.03%
2018/01/11	10	29.90	7	29.80	29.90	3	11,760	0.03%
2018/01/10	15	30.30	0	0.00	30.20	15	11,766	0.13%
2018/01/09	1	31.15	12	31.30	31.30	-11	11,798	-0.09%
2018/01/08	20	31.20	14	31.96	31.00	6	11,802	0.05%
2018/01/05	11	32.40	0	0.00	32.30	11	11,729	0.09%
2018/01/04	3	32.10	1	32.50	32.20	2	11,692	0.02%
2018/01/03	51	33.32	4	33.63	32.55	47	11,661	0.40%
2018/01/02	3	33.02	13	32.66	33.50	-10	11,490	-0.09%