奇鋐 (3017)-元大-鳳中券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
680
漲跌
▲42
漲幅
+6.58%
成交量
25,241張
產業
上市電腦週邊類股
1329人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	37	657.42	38.5	674.99	680.00	-1.5	16,936	-0.01%
2024/04/17	11	628.56	14.1	629.55	638.00	-3.1	16,835	-0.02%
2024/04/16	7.8	599.58	4.1	603.83	606.00	3.7	16,828	0.02%
2024/04/15	7	626.70	35	624.49	616.00	-28	16,832	-0.17%
2024/04/12	77	615.04	57.1	623.92	628.00	20	16,897	0.12%
2024/04/11	2	555.59	8.1	581.14	584.00	-6.1	16,653	-0.04%
2024/04/10	6.1	569.63	2	582.00	555.00	4.1	16,608	0.02%
2024/04/09	3	576.02	5.1	581.63	577.00	-2.1	16,586	-0.01%
2024/04/08	41	566.78	47.1	574.52	570.00	-6.1	16,528	-0.04%
2024/04/03	14	542.81	18	549.17	546.00	-4	16,589	-0.02%
2024/04/02	8.3	545.70	4	540.24	533.00	4.2	16,497	0.03%
2024/04/01	79	563.08	76	556.37	554.00	3	16,476	0.02%
2024/03/29	7.1	545.34	7.1	549.69	546.00	0	16,382	0.00%
2024/03/28	6.1	521.06	10.5	526.91	542.00	-4.4	16,272	-0.03%
2024/03/27	15	543.98	15	535.74	534.00	0	16,176	0.00%
2024/03/26	16.1	555.63	8.2	549.48	541.00	7.9	16,093	0.05%
2024/03/25	4	586.04	2	586.00	583.00	2	15,929	0.01%
2024/03/22	3	586.31	4	593.48	589.00	-1	15,868	-0.01%
2024/03/21	21.1	589.76	20.7	584.39	585.00	0.4	15,767	0.00%
2024/03/20	11.1	569.72	11.1	574.70	567.00	0.1	15,677	0.00%
2024/03/19	9.4	597.33	7	605.86	569.00	2.4	15,465	0.02%
2024/03/18	33.1	620.21	29	621.00	623.00	4.1	15,226	0.03%
2024/03/15	42.2	587.71	58.2	591.33	599.00	-16	15,013	-0.11%
2024/03/14	14.4	560.81	3.4	567.99	556.00	11	14,674	0.08%
2024/03/13	36.3	639.15	34	623.91	617.00	2.3	14,414	0.02%
2024/03/12	47.5	617.85	51.4	629.49	643.00	-3.9	13,964	-0.03%
2024/03/11	17.2	597.67	19.2	594.87	585.00	-2.1	13,651	-0.02%
2024/03/08	16.2	586.35	8.3	596.31	574.00	7.9	13,426	0.06%
2024/03/07	31.1	641.10	27.1	614.18	599.00	4	13,269	0.03%
2024/03/06	54.3	612.54	52.1	622.55	630.00	2.2	12,946	0.02%
2024/03/05	33.4	567.71	35	574.69	585.00	-1.6	12,713	-0.01%
2024/03/04	18.1	558.11	19	556.11	554.00	-0.9	12,560	-0.01%
2024/03/01	13.1	540.42	15	547.19	539.00	-1.9	12,472	-0.02%
2024/02/29	6.1	530.53	17.2	527.30	532.00	-11.2	12,399	-0.09%
2024/02/27	15.1	508.98	19	509.71	508.00	-4	12,167	-0.03%
2024/02/26	5	492.90	1	498.00	500.00	4	12,143	0.03%
2024/02/23	16.4	509.54	8.2	502.83	498.50	8.2	12,107	0.07%
2024/02/22	5.1	522.79	14	527.28	520.00	-8.9	12,045	-0.07%
2024/02/21	9	493.05	10	492.80	495.00	-1	12,019	-0.01%
2024/02/20	4.1	475.91	7	478.57	483.00	-2.9	11,975	-0.02%
2024/02/19	16.5	503.80	2.1	499.02	486.00	14.4	11,954	0.12%
2024/02/16	10.3	520.54	10.1	515.69	510.00	0.2	12,023	0.00%
2024/02/15	0	0.00	2.1	522.86	534.00	-2.1	12,017	-0.02%
2024/02/05	51.1	490.86	55.1	484.93	485.50	-4.1	11,947	-0.03%
2024/02/02	57	479.93	56	479.17	478.00	1	11,799	0.01%
2024/02/01	88	434.42	91.1	445.28	457.50	-3.1	11,601	-0.03%
2024/01/31	10	421.15	7	421.93	425.50	3	11,272	0.03%
2024/01/30	116	411.43	118	418.16	429.50	-2	11,110	-0.02%	大買/大賣/
2024/01/29	2	388.50	2	388.75	390.50	0	10,854	0.00%
2024/01/26	4	381.75	3	384.83	386.00	1	10,868	0.01%
2024/01/25	12	391.35	12	390.75	389.50	0	10,898	0.00%
2024/01/24	16	387.94	15.1	386.49	387.50	0.9	10,774	0.01%
2024/01/23	27	386.63	25	383.42	386.50	2	10,805	0.02%
2024/01/22	94	366.73	98.1	373.41	380.50	-4	10,603	-0.04%
2024/01/19	6	342.58	11	344.36	346.00	-5	10,366	-0.05%
2024/01/18	50	348.80	48	335.51	334.50	2	10,347	0.02%
2024/01/17	54	351.45	56.1	345.98	343.50	-2.1	10,285	-0.02%
2024/01/16	54.1	340.32	59	342.52	343.00	-4.9	10,244	-0.05%
2024/01/15	9.1	340.73	1	349.00	334.00	8.1	10,224	0.08%
2024/01/12	29	349.36	34	353.48	350.00	-5	10,164	-0.05%
2024/01/11	32	340.02	48	341.70	346.50	-16	9,909	-0.16%
2024/01/10	73	324.60	83.2	327.12	329.00	-10.2	9,844	-0.10%
2024/01/09	26	313.02	29	313.91	315.00	-3	9,708	-0.03%
2024/01/08	15.2	306.86	4	304.65	301.50	11.2	9,633	0.12%
2024/01/05	2	319.75	1.1	323.39	323.50	0.9	9,475	0.01%
2024/01/04	9	322.27	1	319.00	319.00	8	9,564	0.08%
2024/01/03	11	331.00	11	328.23	329.00	0	9,628	0.00%
2024/01/02	2.1	330.73	1.1	330.47	329.50	1	9,615	0.01%
2023/12/29	42	332.28	47.3	334.57	336.50	-5.2	9,631	-0.05%
2023/12/28	5.1	323.98	3.1	319.11	318.00	2	9,477	0.02%
2023/12/27	0	322.19	8.7	317.54	324.50	-8.6	9,478	-0.09%
2023/12/26	9.1	307.77	2.1	308.59	311.00	6.9	9,542	0.07%
2023/12/25	0.2	309.40	2	311.46	309.50	-1.9	9,822	-0.02%
2023/12/22	4	305.25	17.3	305.97	307.00	-13.3	9,954	-0.13%
2023/12/21	7	295.57	5	299.50	301.50	2	10,189	0.02%
2023/12/20	6	299.67	19	304.08	299.50	-13	10,278	-0.13%
2023/12/19	10.1	296.71	9	301.39	302.50	1.1	10,483	0.01%
2023/12/18	20	298.35	17	302.94	299.50	3	10,603	0.03%
2023/12/15	28.1	301.12	4	299.27	298.00	24.1	10,803	0.22%
2023/12/14	22	310.93	39.1	307.67	306.00	-17.1	10,986	-0.16%
2023/12/13	15.1	302.10	14.2	305.64	300.50	0.9	11,067	0.01%
2023/12/12	3.1	310.88	3.1	306.58	306.50	0	11,063	0.00%
2023/12/11	7	305.72	6	306.33	308.00	1	11,153	0.01%
2023/12/08	7.3	306.25	3	304.84	304.50	4.2	11,191	0.04%
2023/12/07	24.1	302.56	24	301.96	301.50	0.1	11,204	0.00%
2023/12/06	56.2	299.53	57	296.77	296.50	-0.8	11,269	-0.01%
2023/12/05	9	284.00	6.1	283.92	286.00	2.9	11,267	0.03%
2023/12/04	6.1	291.69	3	291.50	290.50	3.1	11,225	0.03%
2023/12/01	8.1	303.00	6	303.83	302.50	2.1	11,216	0.02%
2023/11/30	4.1	301.36	6	304.00	308.00	-2	11,223	-0.02%
2023/11/29	12.1	306.26	10	302.40	301.00	2.1	11,179	0.02%
2023/11/28	2.1	299.29	2	299.75	300.50	0.1	11,199	0.00%
2023/11/27	12.3	306.58	7.1	307.44	298.00	5.2	11,295	0.05%
2023/11/24	13	323.35	13.1	322.31	322.50	-0.1	11,225	0.00%
2023/11/22	6	326.09	7	326.07	327.00	-1	11,240	-0.01%
2023/11/21	8	332.24	8	329.07	327.00	0	11,394	0.00%
2023/11/20	23	323.37	34	327.62	329.50	-11	11,601	-0.10%
2023/11/17	7.1	317.23	5	318.70	318.00	2.1	11,533	0.02%
2023/11/16	7	315.57	5.1	314.82	316.00	1.9	11,591	0.02%
2023/11/15	26.1	330.77	42	324.13	313.50	-16	11,587	-0.14%
2023/11/14	59	325.82	64	327.18	325.00	-5	11,556	-0.04%
2023/11/13	9	314.21	8	316.74	318.50	1	11,586	0.01%
2023/11/10	7.1	319.66	9	316.28	314.50	-1.9	11,647	-0.02%
2023/11/09	57	319.43	58.1	316.89	316.50	-1.1	11,745	-0.01%
2023/11/08	10	317.10	5	317.21	313.00	5	11,836	0.04%
2023/11/07	2.1	311.21	1	312.50	311.00	1.1	11,949	0.01%
2023/11/06	5	307.10	6	307.00	315.00	-1	12,182	-0.01%
2023/11/03	3	299.17	5.9	299.88	297.00	-2.9	12,505	-0.02%
2023/11/02	1	293.00	5	297.80	299.50	-4	12,747	-0.03%
2023/11/01	15	286.80	17	285.47	285.50	-2	13,055	-0.02%
2023/10/31	24.2	299.99	18.1	291.82	283.50	6.2	13,293	0.05%
2023/10/30	27	304.09	27	300.31	298.50	0	13,521	0.00%
2023/10/27	13.1	301.42	10	301.34	296.50	3.1	13,680	0.02%
2023/10/26	9	305.78	5	307.21	301.50	4	13,925	0.03%
2023/10/25	7	316.71	4.1	316.37	313.00	3	14,064	0.02%
2023/10/24	45.1	308.47	49.3	312.60	318.00	-4.2	14,224	-0.03%
2023/10/23	8.1	303.03	3	304.36	297.00	5	14,195	0.04%
2023/10/20	17.1	303.70	19.7	305.71	308.50	-2.6	14,432	-0.02%
2023/10/19	12	294.21	12.1	297.24	299.00	-0.1	14,621	0.00%
2023/10/18	13.1	303.26	8.2	298.13	294.00	4.9	14,918	0.03%
2023/10/17	9	325.17	12	325.25	319.50	-3	15,011	-0.02%
2023/10/16	11	330.41	6	333.73	325.50	5	15,049	0.03%
2023/10/13	3	335.17	3.1	337.95	337.00	-0.1	15,194	0.00%
2023/10/12	44	349.22	43.2	342.48	342.00	0.8	15,286	0.01%
2023/10/11	11.2	343.94	6.1	340.90	336.50	5.2	15,413	0.03%
2023/10/06	6	347.83	1.1	347.44	348.50	4.9	15,690	0.03%
2023/10/05	10.1	346.81	10	347.30	344.00	0.1	15,923	0.00%
2023/10/04	6	333.67	6	336.42	345.00	0	15,976	0.00%
2023/10/03	21.1	347.65	21	341.33	340.00	0	15,965	0.00%
2023/10/02	10	344.50	9.1	346.27	342.50	0.9	16,091	0.01%
2023/09/28	34.1	330.98	36.1	335.92	341.00	-2	16,017	-0.01%
2023/09/27	16	317.25	15	318.06	321.00	1	15,898	0.01%
2023/09/26	57.1	315.51	64	314.92	313.50	-6.9	15,995	-0.04%
2023/09/25	6	296.83	6.4	298.90	297.00	-0.4	16,091	0.00%
2023/09/22	53	291.52	56.1	293.27	297.50	-3.1	16,369	-0.02%
2023/09/21	11.1	276.02	12.1	278.29	280.00	-1	16,169	-0.01%
2023/09/20	33	287.00	27.2	285.51	281.00	5.8	16,119	0.04%
2023/09/19	3.2	285.53	5.1	280.37	278.00	-1.9	16,033	-0.01%
2023/09/18	11	302.13	3	294.50	293.50	8	15,942	0.05%
2023/09/15	2	316.99	3.1	318.51	320.00	-1.1	15,953	-0.01%
2023/09/14	18.2	315.32	19	316.97	318.00	-0.8	16,122	0.00%
2023/09/13	7	303.21	7.1	301.98	304.00	0	16,333	0.00%
2023/09/12	5	307.22	5.4	307.38	306.00	-0.4	16,622	0.00%
2023/09/11	14.1	324.03	12.1	320.58	311.50	2	16,910	0.01%
2023/09/08	11.1	345.52	11	340.14	337.00	0.1	16,934	0.00%
2023/09/07	4.1	338.38	4	338.26	342.00	0.1	17,183	0.00%
2023/09/06	65.1	340.27	66	343.52	343.50	-0.9	17,207	-0.01%
2023/09/05	4	325.50	4	328.88	330.50	0	17,309	0.00%
2023/09/04	4	327.25	3	328.67	328.50	1	17,401	0.01%
2023/09/01	5.1	331.15	6	332.42	329.00	-1	17,523	-0.01%
2023/08/31	10.1	324.07	4	329.51	334.50	6.1	17,651	0.03%
2023/08/30	39	345.50	37	337.24	335.50	2	17,734	0.01%
2023/08/29	14	345.04	8	336.25	335.00	6	17,933	0.03%
2023/08/28	5.2	345.63	3	342.33	338.50	2.2	18,015	0.01%
2023/08/25	14.6	358.73	7.2	359.52	354.00	7.3	18,063	0.04%
2023/08/24	38.3	377.54	42.1	386.75	387.00	-3.8	17,950	-0.02%
2023/08/23	10	361.80	11	360.14	356.00	-1	17,909	-0.01%
2023/08/22	13	363.00	12	356.34	350.50	1	18,218	0.01%
2023/08/21	9	358.21	9.1	351.50	353.50	-0.1	18,518	0.00%
2023/08/18	1	359.18	8.2	359.29	352.00	-7.1	18,472	-0.04%
2023/08/17	14.2	358.05	13	360.23	363.00	1.2	18,342	0.01%
2023/08/16	5	343.40	5	344.10	350.00	0	18,270	0.00%
2023/08/15	8.1	339.99	11.1	342.07	343.50	-3	18,323	-0.02%
2023/08/14	3	322.49	2.2	320.05	319.00	0.9	18,425	0.00%
2023/08/11	6	316.92	4.6	320.18	321.00	1.4	18,409	0.01%
2023/08/10	6.6	331.01	4.3	320.70	314.50	2.3	18,368	0.01%
2023/08/09	30	365.42	31.1	358.08	349.00	-1.1	18,241	-0.01%
2023/08/08	29	356.09	28.1	357.06	358.00	1	17,976	0.01%
2023/08/07	22.4	354.03	26.1	350.24	349.50	-3.7	17,883	-0.02%
2023/08/04	16.2	331.72	15	333.60	338.00	1.2	17,657	0.01%
2023/08/02	15	330.23	15.5	320.35	315.50	-0.4	17,537	0.00%
2023/08/01	19	323.92	14.4	326.36	328.00	4.6	17,424	0.03%
2023/07/31	23.4	358.97	32.6	340.56	322.00	-9.3	17,773	-0.05%
2023/07/28	11.3	348.23	12	343.75	352.00	-0.8	17,986	0.00%
2023/07/27	24.2	355.40	21	351.48	340.00	3.2	17,903	0.02%
2023/07/26	8.1	347.56	9.1	345.90	343.50	-1	17,910	-0.01%
2023/07/25	8.4	356.82	9.2	352.83	340.50	-0.8	17,963	0.00%
2023/07/24	42.8	350.29	44.3	346.97	344.00	-1.5	17,926	-0.01%
2023/07/21	26.2	318.51	28.3	323.89	339.00	-2.1	17,679	-0.01%
2023/07/20	21.2	307.26	26.1	305.62	308.50	-4.9	17,321	-0.03%
2023/07/19	6.1	293.53	4	292.38	291.50	2.1	17,096	0.01%
2023/07/18	12.1	292.21	12	291.05	293.00	0	17,121	0.00%
2023/07/17	1.1	287.52	1.2	285.56	285.00	-0.1	17,009	0.00%
2023/07/14	14.2	296.74	8.3	290.65	293.50	5.9	16,859	0.03%
2023/07/13	56.4	305.99	59	297.32	288.00	-2.6	16,774	-0.02%
2023/07/12	9	289.67	9.1	289.96	287.50	-0.1	16,420	0.00%
2023/07/11	37.1	282.85	37.1	283.78	283.50	0	16,252	0.00%
2023/07/10	11	276.00	10	273.66	273.00	1	16,127	0.01%
2023/07/07	11.1	271.86	7	272.43	270.00	4.1	16,187	0.03%
2023/07/06	2.3	277.78	0	272.00	273.50	2.3	16,032	0.01%
2023/07/05	14.2	283.97	5	285.40	280.50	9.2	15,958	0.06%
2023/07/04	15	293.93	15	293.86	292.00	0	15,805	0.00%
2023/07/03	41.2	289.13	42	291.49	293.00	-0.8	15,627	-0.01%
2023/06/30	8	258.37	14	262.29	271.00	-6	15,257	-0.04%
2023/06/29	1	245.50	1	246.50	246.50	0	14,969	0.00%
2023/06/28	4	242.38	5	242.80	241.50	-1	15,263	-0.01%
2023/06/27	11	243.55	13.1	240.54	235.00	-2.1	15,506	-0.01%
2023/06/26	4	243.63	5.1	245.89	250.00	-1.1	15,806	-0.01%
2023/06/21	6	251.50	6	252.92	249.50	0	15,760	0.00%
2023/06/20	15.1	252.88	8.1	253.17	252.00	7	16,021	0.04%
2023/06/19	33	254.27	32	253.84	254.50	1	16,419	0.01%
2023/06/16	38	243.45	39	244.59	247.00	-1	16,302	-0.01%
2023/06/15	43.7	232.76	47.3	235.19	237.00	-3.6	16,089	-0.02%
2023/06/14	14.2	222.39	16.5	221.96	224.00	-2.3	15,750	-0.01%
2023/06/13	69.2	217.55	69.1	218.63	219.50	0.1	15,654	0.00%
2023/06/12	6.1	206.35	6.1	205.93	205.50	0	15,370	0.00%
2023/06/09	17	209.56	23.1	209.32	209.50	-6.1	15,293	-0.04%
2023/06/08	13.2	203.87	11	202.77	200.50	2.2	15,073	0.01%
2023/06/07	30.1	207.42	34.2	207.75	208.00	-4.1	14,973	-0.03%
2023/06/06	12.1	203.25	12.1	202.96	203.50	0	14,812	0.00%
2023/06/05	8.1	196.23	9	199.11	200.00	-0.9	14,614	-0.01%
2023/06/02	15.5	205.43	9	204.39	202.00	6.5	14,364	0.05%
2023/06/01	29.1	203.47	34	204.37	207.00	-4.9	14,049	-0.04%
2023/05/31	13	199.50	8.2	200.88	197.50	4.8	13,851	0.03%
2023/05/30	7.1	201.65	6.1	201.61	201.50	1	13,707	0.01%
2023/05/29	8.2	208.60	7.7	207.86	206.00	0.5	13,717	0.00%
2023/05/26	47.2	204.20	49	204.22	208.00	-1.8	13,795	-0.01%
2023/05/25	42	197.87	42	197.92	197.50	0	13,401	0.00%
2023/05/24	10.1	184.49	16.1	184.48	187.00	-6	12,993	-0.05%
2023/05/23	5	182.60	4	182.88	182.50	1	12,930	0.01%
2023/05/22	9.2	181.89	11	182.41	182.50	-1.8	12,861	-0.01%
2023/05/19	14.2	182.91	13.1	182.55	184.00	1.1	12,758	0.01%
2023/05/18	20.4	182.75	27.5	183.20	186.00	-7.1	12,576	-0.06%
2023/05/17	11	178.36	10	178.60	178.00	1	12,319	0.01%
2023/05/16	17.5	177.16	13	176.77	175.50	4.5	12,170	0.04%
2023/05/15	8	171.25	6	171.00	171.00	2	11,977	0.02%
2023/05/12	9	175.61	7.1	172.72	177.50	1.9	11,896	0.02%
2023/05/11	9	177.06	11.1	175.80	174.50	-2.1	11,760	-0.02%
2023/05/10	7	179.07	8	179.44	178.50	-1	11,609	-0.01%
2023/05/09	7	183.50	9	181.83	183.00	-2	11,432	-0.02%
2023/05/08	7	181.86	9	182.11	181.50	-2	11,312	-0.02%
2023/05/05	51	179.00	50	179.54	181.00	1	11,073	0.01%
2023/05/04	25.3	173.72	30	174.05	175.50	-4.7	10,617	-0.04%
2023/05/03	16	163.75	4	163.88	163.00	12	10,134	0.12%
2023/05/02	17	162.26	35.1	165.13	166.00	-18.1	10,026	-0.18%
2023/04/28	6.1	153.89	9.1	155.56	157.50	-3	9,717	-0.03%
2023/04/27	9.1	151.35	6	152.50	153.50	3.1	9,459	0.03%
2023/04/26	2	140.25	1	144.00	146.00	1	9,136	0.01%
2023/04/25	4.1	142.91	22	140.59	141.50	-17.9	9,007	-0.20%
2023/04/24	0.1	146.00	0	0.00	144.00	0.1	8,916	0.00%
2023/04/21	7	146.29	4	145.00	143.00	3	8,814	0.03%
2023/04/20	5.1	146.30	1	146.99	147.50	4.1	8,651	0.05%
2023/04/19	7	151.50	6	151.67	151.00	1	8,530	0.01%
2023/04/18	35.1	153.77	13	152.46	152.50	22.1	8,516	0.26%
2023/04/17	7	155.93	4.1	157.00	156.00	2.9	8,347	0.03%
2023/04/14	18	154.56	23	153.63	153.00	-5	8,208	-0.06%
2023/04/13	15.1	148.83	5	149.70	149.50	10.1	8,043	0.12%
2023/04/12	57	155.39	55	155.17	154.50	2	7,957	0.02%
2023/04/11	1	145.52	5	148.51	149.50	-4	7,732	-0.05%
2023/04/10	12	147.79	10	147.70	148.50	2	7,604	0.03%
2023/04/07	5.2	144.46	5	144.30	144.50	0.2	7,470	0.00%
2023/04/06	7	142.71	8	141.88	142.00	-1	7,388	-0.01%
2023/03/31	2.1	140.73	1	142.41	141.00	1	7,282	0.01%
2023/03/30	6.1	141.75	7	143.00	142.00	-0.9	7,269	-0.01%
2023/03/29	39.1	144.49	36	143.50	142.50	3.1	7,205	0.04%
2023/03/28	54.1	141.56	53.1	140.47	142.00	1	6,912	0.02%
2023/03/27	8	146.75	8	146.31	148.50	0	6,662	0.00%
2023/03/24	1.2	138.15	4	137.76	142.50	-2.9	6,298	-0.05%
2023/03/23	40	139.30	40.2	139.50	138.50	-0.2	6,175	0.00%
2023/03/22	194.1	132.19	191	134.66	136.50	3	5,757	0.05%	大買/大賣/
2023/03/21	30.2	125.79	35	125.87	126.50	-4.8	5,149	-0.09%
2023/03/20	38.1	121.78	39	119.40	119.00	-0.9	4,971	-0.02%
2023/03/17	1.1	115.61	2	116.00	115.50	-0.9	4,812	-0.02%
2023/03/16	3	115.33	11	117.32	115.00	-8	4,838	-0.17%
2023/03/15	3.1	112.96	5	113.40	114.50	-1.9	5,047	-0.04%
2023/03/14	5	110.00	5	110.20	109.50	0	5,272	0.00%
2023/03/13	5	112.40	1	112.50	112.50	4	5,747	0.07%
2023/03/10	5.1	114.02	1	115.50	113.50	4.1	5,772	0.07%
2023/03/09	1	118.00	2	118.50	117.50	-1	5,772	-0.02%
2023/03/08	1	117.50	1	116.50	119.00	0	5,795	0.00%
2023/03/07	6	118.33	1	118.50	118.00	5	5,778	0.09%
2023/03/06	2	118.50	4	119.50	119.50	-2	5,804	-0.03%
2023/03/03	3	119.00	3	119.50	118.50	0	5,809	0.00%
2023/03/01	9	117.56	4	117.63	119.00	5	6,022	0.08%
2023/02/24	10	121.80	7.1	123.07	120.50	2.9	6,042	0.05%
2023/02/23	1	116.00	3	116.17	116.50	-2	5,673	-0.04%
2023/02/22	5	113.20	3	114.33	115.00	2	5,678	0.04%
2023/02/21	1	114.00	1	116.00	115.00	0	5,652	0.00%
2023/02/20	3	112.67	5	114.80	114.50	-2	5,686	-0.04%
2023/02/17	2	114.50	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0.1	115.75	8	117.63	117.50	-7.9	5,924	-0.13%
2023/02/15	1	116.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	7	116.64	0	0.00	115.50	7	5,955	0.12%
2023/02/13	0	0.00	6	116.67	117.50	-6	5,961	-0.10%
2023/02/10	6	115.08	4	115.38	115.50	2	5,934	0.03%
2023/02/09	8.1	115.20	8	116.56	116.00	0.1	5,894	0.00%
2023/02/08	0	0.00	5.1	114.03	115.00	-5.1	5,839	-0.09%
2023/02/07	4	110.00	10	109.50	110.50	-6	5,763	-0.10%
2023/02/06	3	108.33	14	109.93	111.50	-11	5,778	-0.19%
2023/02/03	1	112.00	7	112.00	112.00	-6	5,698	-0.11%
2023/02/02	12	108.46	2	109.00	112.00	10	5,683	0.18%
2023/02/01	2.1	104.27	0	0.00	107.50	2.1	5,661	0.04%
2023/01/31	2	107.25	0	0.00	106.00	2	5,633	0.04%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/17	0	0.00	2	108.00	108.50	-2	5,685	-0.04%
2023/01/13	2	107.00	0	0.00	107.00	2	5,815	0.03%
2023/01/12	1	109.50	0	0.00	109.50	1	5,908	0.02%
2023/01/10	0	0.00	2	109.50	109.50	-2	6,087	-0.03%
2023/01/09	2	110.50	1	110.00	110.50	1	6,199	0.02%
2023/01/06	1.1	107.43	1	107.00	107.50	0.1	6,241	0.00%
2023/01/05	4	109.75	1	108.50	108.50	3	6,307	0.05%
2022/12/30	1	111.50	1	112.00	112.00	0	6,705	0.00%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/28	2	108.75	0	0.00	108.50	2	7,231	0.03%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/21	4	111.00	3	108.83	109.00	1	7,492	0.01%
2022/12/20	1	113.50	1	110.50	111.50	0	7,465	0.00%
2022/12/19	2	112.75	2	112.00	112.00	0	7,423	0.00%
2022/12/15	6	117.92	6	116.50	116.50	0	7,274	0.00%
2022/12/14	0	0.00	2	115.75	116.00	-2	7,307	-0.03%
2022/12/13	11	115.73	10	114.50	114.00	1	7,378	0.01%
2022/12/12	1	115.50	3	115.50	114.50	-2	7,364	-0.03%
2022/12/09	13	115.35	11	115.45	115.50	2	7,331	0.03%
2022/12/08	1	112.00	0.2	112.50	113.50	0.9	7,301	0.01%
2022/12/07	8.1	117.22	3.2	113.37	112.50	4.9	7,291	0.07%
2022/12/06	9	125.22	10.7	125.39	124.00	-1.7	7,067	-0.02%
2022/12/05	8	123.69	16	124.38	127.00	-8	6,830	-0.12%
2022/12/02	4	116.25	9	115.44	115.50	-5	6,412	-0.08%
2022/12/01	2	115.00	2	115.00	114.50	0	6,418	0.00%
2022/11/30	6	113.33	4	112.88	113.00	2	6,380	0.03%
2022/11/29	4	112.00	13	111.54	112.00	-9	6,350	-0.14%
2022/11/28	2	110.50	6	110.84	111.50	-4	6,341	-0.06%
2022/11/25	3	110.83	3	110.17	109.00	0	6,329	0.00%
2022/11/24	14	111.39	13	110.88	111.00	1	6,331	0.02%
2022/11/23	21.3	109.93	6	109.17	110.00	15.3	6,288	0.24%
2022/11/22	2	107.00	2	107.25	106.00	0	6,203	0.00%
2022/11/21	3.1	103.98	3	104.50	104.00	0.1	6,102	0.00%
2022/11/18	1	104.01	1	102.00	102.00	0	6,164	0.00%
2022/11/17	0	104.00	4	102.38	103.00	-4	6,154	-0.06%
2022/11/16	8	102.56	1	103.00	102.00	7	6,146	0.11%
2022/11/15	0	0.00	2	101.75	102.00	-2	6,109	-0.03%
2022/11/14	9	104.83	1	104.00	104.50	8	6,180	0.13%
2022/11/11	11	111.68	13.3	110.17	110.00	-2.3	6,032	-0.04%
2022/11/10	2	106.00	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	109.50	7	109.14	108.00	-6	6,009	-0.10%
2022/11/08	5	106.50	1	109.00	106.00	4	6,054	0.07%
2022/11/07	12.3	108.19	10	107.50	107.50	2.3	6,090	0.04%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	2	104.50	104.00	-2	6,677	-0.03%
2022/10/31	0	0.00	1	102.50	102.00	-1	7,005	-0.01%
2022/10/28	12	102.67	12	101.13	101.00	0	7,098	0.00%
2022/10/27	1	95.80	1	98.20	99.90	0	7,025	0.00%
2022/10/26	1	94.20	2	93.25	93.60	-1	6,961	-0.01%
2022/10/25	1	94.30	0	0.00	94.50	1	7,021	0.01%
2022/10/21	1	97.80	0	0.00	95.40	1	7,232	0.01%
2022/10/20	1	100.00	1	98.80	98.80	0	7,298	0.00%
2022/10/19	1	104.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	3	102.00	3	101.33	101.50	0	7,728	0.00%
2022/10/17	2	100.75	1	102.50	101.50	1	7,676	0.01%
2022/10/14	29	107.88	0	0.00	105.00	29	7,668	0.38%
2022/10/13	10	109.00	37	104.35	103.50	-27	7,679	-0.35%
2022/10/12	39	106.26	10	107.25	107.00	29	7,677	0.38%
2022/10/11	2	105.50	2	103.50	104.00	0	7,667	0.00%
2022/10/07	8.2	112.41	36	112.21	110.50	-27.8	7,651	-0.36%
2022/10/06	15.2	114.26	15.5	115.77	116.00	-0.3	7,630	0.00%
2022/10/05	61.5	120.23	65	120.30	119.50	-3.5	7,570	-0.05%
2022/10/04	10	112.50	10	113.50	114.00	0	7,428	0.00%
2022/09/30	0	0.00	1	107.00	111.50	-1	7,715	-0.01%
2022/09/28	1	111.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	5	115.00	5	116.00	116.00	0	7,948	0.00%
2022/09/23	5	117.50	6	116.17	115.50	-1	8,156	-0.01%
2022/09/22	6	116.92	6	114.50	115.00	0	8,172	0.00%
2022/09/21	18	117.83	17	116.29	116.00	1	8,174	0.01%
2022/09/20	10	116.25	10	117.00	117.00	0	8,159	0.00%
2022/09/19	5	114.50	6	113.67	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	2	114.25	113.50	-2	8,157	-0.02%
2022/09/15	10	115.00	12	113.92	113.50	-2	8,205	-0.02%
2022/09/14	11	113.77	10	113.75	113.50	1	8,289	0.01%
2022/09/13	26	115.58	27	113.20	113.00	-1	8,435	-0.01%
2022/09/12	11	112.14	13	112.81	112.00	-2	8,485	-0.02%
2022/09/08	34	107.88	32	107.41	107.50	2	8,486	0.02%
2022/09/07	23	106.80	20	105.50	105.50	3	8,494	0.04%
2022/09/06	1	103.50	3	102.33	102.00	-2	8,492	-0.02%
2022/09/05	2	104.25	0	0.00	103.50	2	8,586	0.02%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/29	2	107.75	0	0.00	108.00	2	8,954	0.02%
2022/08/26	2	113.00	2	113.00	113.00	0	8,986	0.00%
2022/08/25	3	113.00	0	0.00	112.00	3	8,989	0.03%
2022/08/24	0	0.00	2	117.00	117.00	-2	8,989	-0.02%
2022/08/22	2	117.50	0	0.00	117.00	2	9,174	0.02%
2022/08/19	1	116.00	3	120.50	117.00	-2	9,415	-0.02%
2022/08/18	1	120.50	3	119.33	119.50	-2	9,735	-0.02%
2022/08/17	1	119.50	8	119.19	119.00	-7	10,238	-0.07%
2022/08/16	4	118.38	0	0.00	119.00	4	10,639	0.04%
2022/08/15	5	119.30	3	119.50	119.50	2	10,651	0.02%
2022/08/12	3	114.17	3	116.50	117.50	0	10,695	0.00%
2022/08/11	1	114.00	4	114.13	114.50	-3	10,707	-0.03%
2022/08/10	10	114.80	17	114.00	112.50	-7	10,693	-0.07%
2022/08/09	45	119.98	41	119.68	119.00	4	10,339	0.04%
2022/08/08	17	117.97	21	118.00	118.00	-4	10,169	-0.04%
2022/08/04	4	112.00	4	112.50	113.00	0	9,857	0.00%
2022/08/03	0	0.00	1	114.00	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	2	115.00	115.00	-2	9,884	-0.02%
2022/08/01	3	117.33	4.1	116.70	115.50	-1.1	9,904	-0.01%
2022/07/29	11	118.14	8	117.63	118.00	3	9,828	0.03%
2022/07/28	13	116.27	9	116.22	117.00	4	9,825	0.04%
2022/07/27	15.1	115.36	18.1	115.55	116.00	-3	9,627	-0.03%
2022/07/26	6.1	113.59	11	113.91	114.00	-5	9,545	-0.05%
2022/07/25	7	109.00	14	109.39	112.50	-7	9,366	-0.07%
2022/07/22	2	104.00	2	104.25	104.50	0	9,081	0.00%
2022/07/21	4	103.50	3	105.00	105.50	1	9,142	0.01%
2022/07/20	0	0.00	2	106.00	105.00	-2	9,118	-0.02%
2022/07/19	1	103.00	4.3	104.60	105.00	-3.3	9,191	-0.04%
2022/07/18	3	103.67	1	104.00	104.00	2	9,222	0.02%
2022/07/15	4.1	100.72	8	101.44	101.00	-3.9	9,329	-0.04%
2022/07/14	1	101.00	3	100.37	101.00	-2	9,371	-0.02%
2022/07/13	15	99.13	10	97.46	96.80	5	9,530	0.05%
2022/07/12	7	97.01	8	96.83	96.00	-1	9,385	-0.01%
2022/07/11	19	98.32	17	98.14	98.40	2	9,361	0.02%
2022/07/08	2	96.10	2	96.10	96.10	0	9,174	0.00%
2022/07/07	3	85.30	6	85.55	87.40	-3	9,072	-0.03%
2022/07/06	2	83.90	2	84.10	82.60	0	8,964	0.00%
2022/07/05	1	87.00	0	0.00	87.20	1	9,052	0.01%
2022/07/04	1	86.50	0	0.00	85.30	1	9,143	0.01%
2022/07/01	5	91.00	1	90.20	86.90	4	9,169	0.04%
2022/06/30	3	94.47	2	93.20	93.10	1	9,079	0.01%
2022/06/29	1	97.80	4	97.25	97.10	-3	9,182	-0.03%
2022/06/28	1	101.00	1	99.50	98.60	0	9,461	0.00%
2022/06/27	2	98.45	2	97.30	99.90	0	10,427	0.00%
2022/06/24	0	0.00	4	94.55	95.40	-4	10,640	-0.04%
2022/06/23	3	92.50	3	93.63	93.90	0	10,989	0.00%
2022/06/22	5	94.12	1	93.00	92.60	4	11,371	0.04%
2022/06/21	3	96.87	6.8	96.78	98.10	-3.8	11,436	-0.03%
2022/06/20	1	103.00	3	100.50	98.00	-2	11,817	-0.02%
2022/06/17	2	104.00	1	105.00	103.00	1	12,397	0.01%
2022/06/16	2	105.50	3	107.33	103.50	-1	12,956	-0.01%
2022/06/15	3	108.33	1	106.00	106.00	2	13,337	0.01%
2022/06/14	1	103.50	3	105.83	108.00	-2	13,563	-0.01%
2022/06/10	6	104.08	0	0.00	105.00	6	14,157	0.04%
2022/06/09	9	105.50	2	104.50	105.00	7	14,408	0.05%
2022/06/08	2	107.00	6	107.42	107.50	-4	14,810	-0.03%
2022/06/07	1	106.00	2	106.75	108.00	-1	15,523	-0.01%
2022/06/06	2	110.50	8	111.13	111.00	-6	15,767	-0.04%
2022/06/02	2	113.25	4	113.63	112.00	-2	16,055	-0.01%
2022/06/01	13	114.08	17	112.41	112.50	-4	16,225	-0.02%
2022/05/31	4	112.75	15	112.00	113.00	-11	16,439	-0.07%
2022/05/30	6.1	114.01	15.1	114.00	114.50	-9	16,554	-0.05%
2022/05/27	12.7	115.82	5	114.40	113.50	7.7	16,680	0.05%
2022/05/26	22	119.25	19	117.71	117.00	3	16,551	0.02%
2022/05/25	20.1	116.60	21.2	116.34	118.00	-1.2	16,330	-0.01%
2022/05/24	31	114.15	13.8	111.54	109.00	17.2	16,110	0.11%
2022/05/23	0	0.00	22	112.05	112.00	-22	16,307	-0.13%
2022/05/20	18	109.94	3	112.00	109.50	15	16,605	0.09%
2022/05/19	1	107.00	0	0.00	111.00	1	16,725	0.01%
2022/05/18	1.1	109.00	17	108.91	109.00	-16	17,036	-0.09%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/13	0	0.00	3	104.67	105.00	-3	17,601	-0.02%
2022/05/12	6	102.67	0	0.00	102.00	6	17,747	0.03%
2022/05/11	18	105.19	0	0.00	103.50	18	18,072	0.10%
2022/05/10	10	104.25	20.2	103.65	105.50	-10.2	18,149	-0.06%
2022/05/09	6	102.00	0	0.00	101.00	6	18,376	0.03%
2022/05/06	0	0.00	3	105.00	105.50	-3	18,654	-0.02%
2022/05/05	0	0.00	2.1	108.95	108.00	-2.1	18,938	-0.01%
2022/05/04	3	105.00	3	105.83	105.00	0	19,012	0.00%
2022/05/03	14	107.36	13	106.27	106.00	1	19,277	0.01%
2022/04/29	1	107.00	1	104.50	104.50	0	19,729	0.00%
2022/04/28	0	0.00	1	103.50	103.50	-1	20,507	0.00%
2022/04/27	0.1	99.60	0	103.50	104.00	0.1	21,072	0.00%
2022/04/26	2.1	104.07	2.1	107.84	103.00	0	21,428	0.00%
2022/04/25	18.1	103.97	1	104.00	105.00	17.1	21,669	0.08%
2022/04/22	5	109.10	3	109.00	107.00	2	21,647	0.01%
2022/04/21	52	110.99	60	112.71	113.50	-8	21,616	-0.04%
2022/04/20	12	108.38	17	108.12	107.50	-5	21,379	-0.02%
2022/04/19	20	107.90	19	108.11	106.00	1	21,257	0.00%
2022/04/18	1	105.00	6	104.17	103.50	-5	20,999	-0.02%
2022/04/15	10	107.35	6	104.58	104.50	4	20,972	0.02%
2022/04/14	15	107.53	12	108.92	108.00	3	20,931	0.01%
2022/04/13	7	106.79	0.1	105.50	105.50	6.9	20,946	0.03%
2022/04/12	15	107.97	13	105.92	105.50	2	20,977	0.01%
2022/04/11	0.1	107.00	5	108.80	106.50	-4.9	20,947	-0.02%
2022/04/08	17	113.68	13	111.92	112.00	4	20,789	0.02%
2022/04/07	12	114.29	7	112.29	111.00	5	20,651	0.02%
2022/04/06	21	113.76	8	113.06	113.00	13	20,526	0.06%
2022/04/01	4	114.00	5	113.70	114.50	-1	20,440	0.00%
2022/03/31	17	118.21	23	118.33	116.50	-6	20,269	-0.03%
2022/03/30	100	122.06	93.4	124.35	117.00	6.7	19,995	0.03%
2022/03/29	13	119.15	12	117.13	116.50	1	19,004	0.01%
2022/03/28	10.1	117.52	15	117.70	119.00	-4.9	18,706	-0.03%
2022/03/25	17	114.76	23	113.09	117.00	-6	18,350	-0.03%
2022/03/24	3	113.50	8.5	111.50	111.50	-5.5	17,934	-0.03%
2022/03/23	27	117.61	32	117.19	115.00	-5	17,788	-0.03%
2022/03/22	83	116.05	77.5	116.77	118.00	5.5	17,269	0.03%
2022/03/21	24	111.83	29	111.84	112.50	-5	16,587	-0.03%
2022/03/18	51	109.54	49	109.53	110.00	2	15,987	0.01%
2022/03/17	9	107.22	7	105.79	106.50	2	15,551	0.01%
2022/03/16	8.2	106.61	7	105.21	106.00	1.2	15,400	0.01%
2022/03/15	6	108.58	5.1	107.49	106.00	0.9	15,788	0.01%
2022/03/14	17.1	122.62	18	118.08	117.00	-0.9	15,461	-0.01%
2022/03/11	57.1	121.42	60	121.75	122.50	-2.9	15,218	-0.02%
2022/03/10	43.3	120.44	48	119.96	119.50	-4.7	14,819	-0.03%
2022/03/09	27.1	110.83	21	113.83	116.00	6.1	14,134	0.04%
2022/03/08	22	108.89	17	106.68	105.50	5	13,742	0.04%
2022/03/07	2	107.00	2	109.00	105.50	0	13,508	0.00%
2022/03/04	39	114.28	43	114.42	113.00	-4	13,440	-0.03%
2022/03/03	11	109.45	12	110.88	112.00	-1	13,288	-0.01%
2022/03/02	5	109.40	5	109.50	108.50	0	13,178	0.00%
2022/03/01	1	110.00	4	111.00	111.00	-3	13,077	-0.02%
2022/02/25	46	112.63	30	111.68	110.00	16	13,177	0.12%
2022/02/24	32	113.78	35	113.09	113.00	-3	13,279	-0.02%
2022/02/23	98	114.60	94	115.03	114.50	4	13,465	0.03%
2022/02/22	47	111.07	49	111.19	110.00	-2	13,330	-0.02%
2022/02/21	3	111.33	7	111.07	110.00	-4	13,121	-0.03%
2022/02/18	30	113.13	28	113.00	114.00	2	12,934	0.02%
2022/02/17	7	111.43	10	110.70	112.50	-3	12,625	-0.02%
2022/02/16	5	105.30	16	103.78	103.00	-11	12,365	-0.09%
2022/02/15	11	105.77	11	105.14	103.00	0	12,811	0.00%
2022/02/14	5	106.10	6	105.75	105.50	-1	13,044	-0.01%
2022/02/11	34	106.96	36	106.75	106.00	-2	13,289	-0.02%
2022/02/10	13	104.19	36	104.40	104.00	-23	13,683	-0.17%
2022/02/09	16	103.19	8.2	103.49	106.00	7.9	13,551	0.06%
2022/02/08	23.2	98.69	16.1	100.09	101.50	7	13,291	0.05%
2022/02/07	6	92.63	10	93.91	95.40	-4	12,990	-0.03%
2022/01/26	30	91.94	13	92.36	92.80	17	12,748	0.13%
2022/01/25	10	94.51	11	94.06	92.30	-1	12,853	-0.01%
2022/01/24	16	96.87	8	95.53	95.00	8	12,721	0.06%
2022/01/21	32.1	99.61	40	99.64	99.20	-7.9	12,384	-0.06%
2022/01/20	32	96.52	23	96.02	98.00	9	11,863	0.08%
2022/01/19	17	95.16	16.4	94.59	95.70	0.6	11,540	0.01%
2022/01/18	10	90.95	13	91.67	91.20	-3	11,474	-0.03%
2022/01/17	0	0.00	2	88.80	89.20	-2	11,991	-0.02%
2022/01/14	5	82.82	4	83.13	83.90	1	13,041	0.01%
2022/01/11	1	88.00	0	0.00	86.90	1	13,280	0.01%
2022/01/10	0	87.50	0	0.00	87.40	0	13,273	0.00%
2022/01/07	2	86.60	1	86.60	86.30	1	13,285	0.01%
2022/01/05	1	90.20	3	89.43	90.20	-2	13,306	-0.02%
2022/01/04	0	0.00	4	89.50	88.80	-4	13,290	-0.03%
2022/01/03	1	89.90	1	90.00	89.00	0	13,260	0.00%
2021/12/29	2	88.85	2	88.80	88.70	0	13,371	0.00%
2021/12/28	0	0.00	1	87.70	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	1	88.00	87.50	-1	13,660	-0.01%
2021/12/24	1	88.50	1	87.80	87.70	0	13,957	0.00%
2021/12/23	2	87.95	2	87.55	87.00	0	14,098	0.00%
2021/12/22	0	0.00	1	86.30	87.10	-1	14,289	-0.01%
2021/12/21	0	0.00	1	86.20	86.00	-1	14,801	-0.01%
2021/12/20	1	85.10	1	85.70	85.10	0	15,089	0.00%
2021/12/17	3	87.93	2	87.65	86.90	1	15,701	0.01%
2021/12/16	7	88.39	6	88.75	89.20	1	16,278	0.01%
2021/12/15	0	0.00	4	86.20	86.70	-4	16,645	-0.02%
2021/12/14	3	87.47	5	87.68	87.00	-2	16,959	-0.01%
2021/12/10	5	88.28	6	88.63	87.80	-1	16,987	-0.01%
2021/12/09	27.4	92.73	16	92.15	88.70	11.4	16,870	0.07%
2021/12/08	2	88.30	9	88.47	89.30	-7	16,151	-0.04%
2021/12/07	3	88.83	2	89.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	0	87.70	89.20	0	16,177	0.00%
2021/12/03	2	87.90	6	88.27	87.70	-4	16,217	-0.02%
2021/12/02	2	86.90	2	87.25	86.00	0	16,447	0.00%
2021/12/01	7	88.63	6	88.63	88.50	1	16,551	0.01%
2021/11/30	6	88.18	4	88.45	88.40	2	16,673	0.01%
2021/11/29	4	84.85	3.3	84.09	86.50	0.8	16,724	0.00%
2021/11/26	1	84.72	3	84.70	85.40	-2	16,819	-0.01%
2021/11/25	1	85.80	0	86.00	85.80	1	16,717	0.01%
2021/11/24	7	88.10	6	88.05	87.30	1	16,584	0.01%
2021/11/23	16.3	89.56	20	90.02	89.50	-3.8	16,358	-0.02%
2021/11/22	30	89.27	20	88.24	88.40	10	15,994	0.06%
2021/11/19	10	87.40	11	87.45	87.60	-1	15,509	-0.01%
2021/11/18	4	84.30	8	83.80	83.50	-4	15,085	-0.03%
2021/11/17	2	81.95	5	82.10	82.50	-3	14,939	-0.02%
2021/11/16	2	81.25	6	81.38	82.00	-4	14,907	-0.03%
2021/11/15	6	81.13	8.1	81.54	81.20	-2.1	14,880	-0.01%
2021/11/12	34	82.84	21	82.34	81.50	13	14,743	0.09%
2021/11/11	10	89.67	17	88.85	89.40	-7	14,245	-0.05%
2021/11/10	2	87.40	10	87.24	88.40	-8	14,017	-0.06%
2021/11/09	35	86.35	19	85.95	87.50	16	13,647	0.12%
2021/11/08	0	0.00	3	79.97	80.40	-3	12,955	-0.02%
2021/11/05	3	80.10	2	79.85	80.90	1	13,030	0.01%
2021/11/02	2	83.20	11	82.90	80.20	-9	13,624	-0.07%
2021/11/01	5	82.70	24	82.60	82.20	-19	13,410	-0.14%
2021/10/29	3	82.10	17	81.54	82.90	-14	13,341	-0.10%
2021/10/28	10	82.74	15	82.04	81.00	-5	13,297	-0.04%
2021/10/27	9	80.67	19	80.61	82.10	-10	13,022	-0.08%
2021/10/26	9	81.37	13.1	81.55	82.10	-4.1	12,753	-0.03%
2021/10/25	80.1	85.47	50	84.43	84.30	30.1	12,388	0.24%
2021/10/22	32	82.71	39	83.08	85.00	-7	11,636	-0.06%
2021/10/21	6	77.73	6	77.42	77.30	0	10,514	0.00%
2021/10/20	3	75.37	3	75.57	75.50	0	10,320	0.00%
2021/10/19	5	74.80	5	75.36	75.60	0	10,344	0.00%
2021/10/18	0	0.00	1	73.40	73.10	-1	10,344	-0.01%
2021/10/15	2	73.15	2	72.80	72.90	0	10,439	0.00%
2021/10/14	2	71.70	2	71.40	71.40	0	10,632	0.00%
2021/10/13	3	73.47	2	74.55	71.80	1	10,700	0.01%
2021/10/12	2	73.20	0	0.00	73.00	2	10,765	0.02%
2021/10/08	3	75.90	0	0.00	75.90	3	10,816	0.03%
2021/10/07	0	0.00	4	76.15	76.50	-4	10,886	-0.04%
2021/10/06	3	75.07	2	76.20	73.80	1	11,078	0.01%
2021/10/05	3	75.03	0	0.00	75.60	3	11,232	0.03%
2021/10/04	0	0.00	4	74.63	73.60	-4	11,267	-0.04%
2021/10/01	15	75.49	10	75.94	73.60	5	11,609	0.04%
2021/09/30	8	78.51	7	78.74	79.20	1	11,868	0.01%
2021/09/29	9	79.34	11	79.55	79.00	-2	11,895	-0.02%
2021/09/28	41	81.89	28	79.58	79.80	13	11,976	0.11%
2021/09/27	14	85.03	20	84.33	84.30	-6	11,730	-0.05%
2021/09/24	27	84.06	37.1	83.32	83.70	-10.1	11,591	-0.09%
2021/09/23	36	81.74	55	82.10	83.30	-19	11,156	-0.17%
2021/09/22	36	79.59	29.1	79.68	79.80	6.9	10,860	0.06%
2021/09/17	10	77.74	17	77.74	78.80	-7	10,794	-0.06%
2021/09/16	2	76.30	5	75.52	76.30	-3	10,785	-0.03%
2021/09/15	9	73.89	5	73.90	73.90	4	11,133	0.04%
2021/09/14	1	75.00	0	0.00	74.70	1	11,581	0.01%
2021/09/13	1	75.80	7	75.51	74.30	-6	12,616	-0.05%
2021/09/10	41	76.33	35	75.41	75.30	6	13,771	0.04%
2021/09/09	0	0.00	2	74.90	75.10	-2	14,436	-0.01%
2021/09/08	4	74.50	4	74.13	73.50	0	14,454	0.00%
2021/09/07	26	76.71	20	76.73	76.60	6	14,388	0.04%
2021/09/06	2	76.30	8	76.96	76.40	-6	14,153	-0.04%
2021/09/03	15	76.30	7	75.74	75.30	8	14,045	0.06%
2021/09/02	0	0.00	4	74.73	74.90	-4	14,085	-0.03%
2021/09/01	6	72.73	4	73.45	73.10	2	14,587	0.01%
2021/08/31	1	69.50	0	0.00	69.50	1	15,460	0.01%
2021/08/30	0	0.00	1	69.70	69.70	-1	15,755	-0.01%
2021/08/25	0	0.00	2	70.25	70.50	-2	16,004	-0.01%
2021/08/24	5	70.20	1	70.80	69.80	4	16,100	0.02%
2021/08/23	1	72.10	0	0.00	72.40	1	16,291	0.01%
2021/08/20	1	71.10	3.1	70.09	70.90	-2.1	16,409	-0.01%
2021/08/19	0	0.00	1	70.90	69.80	-1	16,604	-0.01%
2021/08/18	6	68.93	0	0.00	70.70	6	16,603	0.04%
2021/08/17	3	68.93	1	68.00	67.80	2	16,693	0.01%
2021/08/16	2	68.00	3	69.00	69.50	-1	16,721	-0.01%
2021/08/13	1	70.90	0	0.00	71.00	1	16,674	0.01%
2021/08/12	2	72.25	4	72.80	72.50	-2	16,647	-0.01%
2021/08/11	2	72.85	5	73.24	72.30	-3	16,658	-0.02%
2021/08/10	13	73.27	6	73.88	73.00	7	16,637	0.04%
2021/08/09	16	78.27	13	79.28	76.80	3	16,444	0.02%
2021/08/06	2	78.30	2	78.10	79.40	0	16,208	0.00%
2021/08/05	2	76.50	0	0.00	76.80	2	16,215	0.01%
2021/08/04	9	78.46	3	78.23	77.80	6	16,376	0.04%
2021/08/03	0	0.00	2	77.35	77.70	-2	16,493	-0.01%
2021/07/30	0	0.00	1	74.00	75.20	-1	16,684	-0.01%
2021/07/28	0	0.00	3	73.33	74.80	-3	17,040	-0.02%
2021/07/27	1	76.50	2	75.00	75.10	-1	17,077	-0.01%
2021/07/26	0	0.00	0	75.30	75.60	0	17,193	0.00%
2021/07/23	1	74.80	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	76.30	1	76.50	75.00	-1	17,352	-0.01%
2021/07/20	6	74.75	13	74.96	75.30	-7	17,663	-0.04%
2021/07/19	6	77.90	0	0.00	77.70	6	17,492	0.03%
2021/07/16	3	79.63	6	79.47	79.30	-3	17,445	-0.02%
2021/07/15	6	79.28	0	79.50	79.10	6	17,289	0.03%
2021/07/14	5	80.40	13	80.27	80.50	-8	17,237	-0.05%
2021/07/13	5	80.70	12	80.58	79.80	-7	17,153	-0.04%
2021/07/12	14	78.97	6.1	79.58	79.00	8	16,887	0.05%
2021/07/09	15	80.72	5	80.98	80.40	10	16,634	0.06%
2021/07/08	67.1	83.93	68	82.88	82.70	-0.9	16,545	-0.01%
2021/07/07	47	81.70	44	82.01	82.10	3	16,131	0.02%
2021/07/06	6	77.87	3	78.00	77.60	3	15,659	0.02%
2021/07/05	7	80.11	4	80.60	79.00	3	15,786	0.02%
2021/07/02	10	78.17	6	79.05	78.70	4	15,915	0.03%
2021/07/01	4	80.33	8	80.60	79.50	-4	15,787	-0.03%
2021/06/30	10	80.69	4	80.85	80.70	6	15,668	0.04%
2021/06/29	13	80.98	10	80.30	81.00	3	15,594	0.02%
2021/06/28	6	81.17	2	81.40	81.10	4	15,419	0.03%
2021/06/25	16	81.91	18	80.17	80.70	-2	15,092	-0.01%
2021/06/24	52.1	84.18	61.1	82.98	82.30	-9.1	14,843	-0.06%
2021/06/23	7	82.90	13.4	82.87	82.00	-6.4	14,480	-0.04%
2021/06/22	81.1	84.38	78	83.39	82.00	3.1	14,077	0.02%
2021/06/21	126	80.49	118	80.63	82.00	8	13,136	0.06%	大買/大賣/
2021/06/18	14.1	75.41	51.3	74.43	77.20	-37.2	12,122	-0.31%
2021/06/17	11	69.05	1	70.00	70.70	10	11,358	0.09%
2021/06/16	2	70.45	9	70.81	69.90	-7	11,289	-0.06%
2021/06/15	3	69.83	4	70.85	70.90	-1	11,253	-0.01%
2021/06/11	7	70.93	1	70.70	70.30	6	11,191	0.05%
2021/06/10	11	70.13	15	70.93	71.60	-4	11,122	-0.04%
2021/06/09	50	73.21	6	72.85	71.10	44	10,849	0.41%
2021/06/08	61	75.29	116	75.79	75.20	-55	10,195	-0.54%	大賣/
2021/06/07	50	73.41	42	73.25	72.00	8	9,144	0.09%
2021/06/04	5	70.98	1	72.70	70.30	4	8,890	0.04%
2021/06/03	2	71.85	0	0.00	72.70	2	8,864	0.02%
2021/06/02	1	71.40	2	71.85	71.60	-1	8,812	-0.01%
2021/06/01	2	73.00	2	72.95	72.40	0	8,693	0.00%
2021/05/31	0	0.00	6	72.72	73.40	-6	8,592	-0.07%
2021/05/28	1	70.70	3	71.93	71.60	-2	8,360	-0.02%
2021/05/27	11	69.08	1	69.90	70.30	10	8,232	0.12%
2021/05/26	1	68.80	1	67.30	68.60	0	8,139	0.00%
2021/05/25	2	67.85	13	68.18	68.00	-11	8,104	-0.14%
2021/05/24	4	65.60	5	66.48	66.70	-1	7,970	-0.01%
2021/05/21	3	64.47	4	62.95	64.90	-1	7,908	-0.01%
2021/05/19	0	0.00	10	61.10	62.20	-10	7,825	-0.13%
2021/05/18	0	0.00	1	61.50	61.70	-1	7,774	-0.01%
2021/05/14	1	59.60	1	61.40	60.30	0	7,623	0.00%
2021/05/13	0	0.00	6	55.78	58.30	-6	7,523	-0.08%
2021/05/12	9	58.10	14	58.66	57.60	-5	7,390	-0.07%
2021/05/11	13	65.12	15.1	64.01	63.80	-2.1	7,200	-0.03%
2021/05/10	16	70.34	2	68.85	69.20	14	7,016	0.20%
2021/05/07	5	71.02	10	70.13	69.90	-5	6,945	-0.07%
2021/05/06	9	69.74	6	70.37	69.30	3	6,817	0.04%
2021/05/05	7.1	69.78	10	69.94	69.20	-2.9	6,649	-0.04%
2021/05/04	1	64.90	5.1	65.70	67.60	-4.1	6,458	-0.06%
2021/05/03	5.1	69.76	17	71.21	68.10	-11.9	6,366	-0.19%
2021/04/29	14.1	70.83	4	70.55	71.20	10.1	6,258	0.16%
2021/04/28	1	70.50	18	71.27	71.70	-17	6,246	-0.27%
2021/04/27	18.5	70.79	10.1	71.75	70.50	8.4	6,318	0.13%
2021/04/26	3	68.07	40	69.60	69.60	-37	6,166	-0.60%
2021/04/23	5	66.32	0	0.00	66.60	5	6,249	0.08%
2021/04/22	18	68.14	0	0.00	66.60	18	6,534	0.28%
2021/04/21	5	69.24	0	0.00	69.10	5	7,234	0.07%
2021/04/20	19.1	69.80	28	70.10	69.90	-8.9	7,608	-0.12%
2021/04/19	1	68.70	1	69.20	69.20	0	7,852	0.00%
2021/04/16	1	68.70	4	68.13	68.40	-3	7,881	-0.04%
2021/04/15	0	0.00	1	68.40	68.30	-1	8,132	-0.01%
2021/04/14	1	68.10	4	67.95	67.80	-3	8,175	-0.04%
2021/04/13	2	69.85	3	70.03	69.10	-1	8,190	-0.01%
2021/04/12	5	69.38	2	70.30	68.70	3	8,233	0.04%
2021/04/09	22	70.50	1	73.00	69.50	21	8,411	0.25%
2021/04/08	15	71.52	14	71.89	72.40	1	8,130	0.01%
2021/04/07	3	68.63	35	68.71	68.90	-32	7,746	-0.41%
2021/04/06	3	67.43	2	67.60	67.70	1	7,634	0.01%
2021/04/01	16	67.88	22	68.85	67.40	-6	7,628	-0.08%
2021/03/31	1	68.20	14	67.63	68.20	-13	7,490	-0.17%
2021/03/30	8	66.73	1	66.90	66.70	7	7,394	0.09%
2021/03/29	33	66.90	3	66.80	66.50	30	7,363	0.41%
2021/03/26	6	67.27	1	67.00	67.20	5	7,317	0.07%
2021/03/25	1	67.30	7	67.34	67.20	-6	7,256	-0.08%
2021/03/24	3	67.13	2	67.20	66.20	1	7,234	0.01%
2021/03/23	5	67.00	16	67.62	67.80	-11	7,203	-0.15%
2021/03/22	1	65.50	0	0.00	65.50	1	7,134	0.01%
2021/03/18	5	64.76	0	0.00	65.20	5	7,232	0.07%
2021/03/17	1	64.40	0	0.00	64.40	1	7,289	0.01%
2021/03/16	1	63.70	1	63.80	63.80	0	7,470	0.00%
2021/03/15	3	63.37	0	0.00	63.60	3	7,609	0.04%
2021/03/12	0	0.00	0.1	64.20	64.20	-0.1	7,722	0.00%
2021/03/11	5	62.40	3	62.57	63.00	2	7,805	0.03%
2021/03/09	3.1	61.41	3	61.30	61.40	0.1	7,927	0.00%
2021/03/08	3	63.67	0	0.00	63.20	3	8,023	0.04%
2021/03/05	4	63.93	0	0.00	63.70	4	8,172	0.05%
2021/03/04	3	64.43	0	0.00	64.50	3	8,237	0.04%
2021/03/02	4	66.00	0	66.00	65.60	4	8,419	0.05%
2021/02/26	7	67.36	2	68.75	66.40	5	8,549	0.06%
2021/02/25	2	67.70	0	0.00	66.90	2	8,558	0.02%
2021/02/23	6	67.93	0	0.00	68.20	6	9,257	0.06%
2021/02/22	1	68.20	1	68.20	68.70	0	9,584	0.00%
2021/02/19	1	68.80	1	68.20	68.30	0	9,872	0.00%
2021/02/18	2	66.95	11	67.50	67.60	-9	10,254	-0.09%
2021/02/17	1	66.90	0	0.00	66.90	1	10,855	0.01%
2021/02/05	4	64.25	2	64.65	64.40	2	11,866	0.02%
2021/02/04	0	0.00	55	64.54	64.30	-55	12,974	-0.42%
2021/02/03	0	0.00	1	65.60	65.40	-1	13,374	-0.01%
2021/02/02	1	66.20	1	65.40	65.90	0	13,777	0.00%
2021/02/01	3	64.73	5	64.98	65.20	-2	14,253	-0.01%
2021/01/29	2	67.50	5	66.82	65.90	-3	14,457	-0.02%
2021/01/28	20	66.49	2	67.55	66.10	18	14,525	0.12%
2021/01/27	3	68.53	1	68.10	68.80	2	14,495	0.01%
2021/01/26	3	68.87	5	69.02	68.30	-2	14,520	-0.01%
2021/01/25	2	69.30	1	69.70	69.60	1	14,546	0.01%
2021/01/22	2	69.65	1	68.80	70.20	1	14,602	0.01%
2021/01/21	47	70.70	43	70.36	69.30	4	14,671	0.03%
2021/01/20	5	71.52	14	71.12	68.20	-9	14,673	-0.06%
2021/01/19	5	73.80	4	74.23	72.90	1	14,604	0.01%
2021/01/18	25	74.83	15	74.23	73.50	10	14,768	0.07%
2021/01/15	35	75.39	14.1	75.21	74.70	20.9	14,622	0.14%
2021/01/14	135	74.63	86	75.12	75.50	49	14,387	0.34%	大買/
2021/01/13	14	68.66	29	70.36	71.00	-15	13,677	-0.11%
2021/01/12	6	68.18	6	67.92	68.10	0	13,374	0.00%
2021/01/11	4	66.98	2	67.20	67.00	2	13,214	0.02%
2021/01/08	5	67.84	4	67.98	67.90	1	13,389	0.01%
2021/01/07	0	0.00	11	65.04	65.40	-11	13,648	-0.08%
2021/01/06	3	66.00	1	64.30	64.30	2	14,153	0.01%
2021/01/05	3	65.63	0	0.00	65.70	3	14,123	0.02%
2021/01/04	4	66.15	0	0.00	67.50	4	14,245	0.03%
2020/12/31	8	66.58	0	0.00	66.10	8	14,178	0.06%
2020/12/30	1	67.50	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.40	10	66.80	67.00	-9	14,523	-0.06%
2020/12/28	0	0.00	10	66.80	66.80	-10	14,671	-0.07%
2020/12/25	1	67.80	1	68.50	67.60	0	14,938	0.00%
2020/12/24	1.1	68.76	0	0.00	68.60	1.1	15,244	0.01%
2020/12/23	0	0.00	8	66.79	67.60	-8	15,581	-0.05%
2020/12/22	9	66.46	2	68.30	66.10	7	16,127	0.04%
2020/12/21	5	66.56	11	66.70	66.70	-6	16,746	-0.04%
2020/12/18	9	67.52	1	67.50	67.40	8	17,535	0.05%
2020/12/17	21	68.14	20	67.90	68.10	1	17,866	0.01%
2020/12/16	6	67.13	2	67.30	67.10	4	18,054	0.02%
2020/12/15	4	68.20	0	0.00	67.10	4	18,176	0.02%
2020/12/14	13	69.59	10	69.40	69.40	3	18,524	0.02%
2020/12/11	14	69.67	12	69.11	69.00	2	18,674	0.01%
2020/12/10	13	69.24	2	69.10	69.00	11	18,797	0.06%
2020/12/09	5	71.42	0	0.00	71.40	5	18,740	0.03%
2020/12/08	10	71.41	11	71.53	72.70	-1	18,731	-0.01%
2020/12/07	12	70.50	1	70.20	70.70	11	18,804	0.06%
2020/12/04	17	71.26	1	71.40	71.00	16	18,833	0.08%
2020/12/03	10	71.57	5	71.52	71.90	5	19,037	0.03%
2020/12/02	31	73.05	123	72.37	72.20	-92	19,184	-0.48%	大賣/
2020/12/01	3	72.60	27	72.33	72.50	-24	19,539	-0.12%
2020/11/30	2	74.60	8	74.29	73.90	-6	19,890	-0.03%
2020/11/27	9	75.13	0	0.00	75.00	9	20,117	0.04%
2020/11/26	6	74.80	1	75.00	74.80	5	20,501	0.02%
2020/11/25	9	75.40	11	74.60	74.90	-2	21,382	-0.01%
2020/11/24	10	76.08	10	75.99	76.50	0	21,732	0.00%
2020/11/23	11	77.12	9	75.91	77.20	2	22,195	0.01%
2020/11/20	100	78.70	83	77.92	76.50	17	22,460	0.08%
2020/11/19	76	76.95	61	77.04	77.00	15	22,771	0.07%
2020/11/18	19	75.75	16	75.48	75.60	3	23,466	0.01%
2020/11/17	101	75.66	32	75.24	73.90	69	24,136	0.29%	大買/
2020/11/16	95	77.09	64	76.94	77.30	31	25,310	0.12%
2020/11/13	58	76.96	44	75.87	74.90	14	25,493	0.05%
2020/11/12	217	73.86	254.1	75.04	77.00	-37.1	24,786	-0.15%	大買/大賣/
2020/11/11	10	70.58	5	71.64	70.00	5	24,383	0.02%
2020/11/10	70	72.94	62	72.44	71.80	8	25,039	0.03%
2020/11/09	53.1	71.42	101	72.55	71.70	-47.9	25,864	-0.19%	大賣/
2020/11/06	54	70.31	70	70.32	68.00	-16	26,161	-0.06%
2020/11/05	49	69.50	47	69.04	69.00	2	26,226	0.01%
2020/11/04	1	67.30	2	67.55	68.40	-1	26,856	0.00%
2020/11/03	1	67.40	1	67.50	67.30	0	26,893	0.00%
2020/11/02	1	66.40	1	66.00	66.10	0	26,996	0.00%
2020/10/30	9	67.32	6	67.10	67.30	3	27,133	0.01%
2020/10/29	11	66.42	16	66.61	68.00	-5	27,175	-0.02%
2020/10/28	35	68.64	11	68.52	68.10	24	27,176	0.09%
2020/10/27	0	0.00	24	69.61	70.10	-24	27,215	-0.09%
2020/10/26	106	71.36	88	71.22	70.70	18	27,195	0.07%	大買/
2020/10/23	27	69.69	35	69.64	69.60	-8	27,086	-0.03%
2020/10/22	13	67.53	6	68.23	68.00	7	27,254	0.03%
2020/10/21	3	68.60	4	69.33	68.60	-1	27,374	0.00%
2020/10/20	12	69.58	7	69.47	69.20	5	27,694	0.02%
2020/10/19	44	69.91	45	70.28	70.40	-1	28,158	0.00%
2020/10/16	18	68.64	15	68.32	68.10	3	28,794	0.01%
2020/10/15	59	71.67	31	71.85	70.00	28	29,137	0.10%
2020/10/14	84	72.28	95	72.86	74.50	-11	28,840	-0.04%
2020/10/13	2	69.10	2	69.30	69.90	0	28,733	0.00%
2020/10/12	30	69.93	34	69.63	69.80	-4	29,228	-0.01%
2020/10/08	14	68.51	12	68.55	68.00	2	29,995	0.01%
2020/10/07	1	68.40	7	69.11	69.20	-6	30,206	-0.02%
2020/10/06	54	69.06	49	68.37	68.40	5	30,579	0.02%
2020/10/05	1	67.20	13	67.07	68.00	-12	31,163	-0.04%
2020/09/30	23	66.81	23	64.42	67.10	0	31,334	0.00%
2020/09/29	42	66.55	44	66.54	66.40	-2	31,472	-0.01%
2020/09/28	56	65.02	65	64.45	65.00	-9	31,283	-0.03%
2020/09/25	62	67.13	64	65.93	65.20	-2	31,030	-0.01%
2020/09/24	192	68.98	234	68.93	65.30	-42	30,665	-0.14%	大買/大賣/
2020/09/23	383	71.56	435	71.40	71.00	-52	30,315	-0.17%	大買/大賣/
2020/09/22	123	69.80	166	69.21	68.70	-43	29,766	-0.14%	大買/大賣/
2020/09/21	185	69.30	149	68.50	68.40	36	29,502	0.12%	大買/大賣/
2020/09/18	82	68.83	74	67.77	67.30	8	29,308	0.03%
2020/09/17	178	67.86	174	67.83	67.60	4	29,221	0.01%	大買/大賣/
2020/09/16	55	66.94	55	66.27	66.40	0	28,932	0.00%
2020/09/15	72	65.84	56	65.53	65.30	16	28,897	0.06%
2020/09/14	81	64.36	54	64.55	64.60	27	28,820	0.09%
2020/09/11	33	63.12	33	62.92	62.50	0	28,735	0.00%
2020/09/10	98	65.57	84	64.54	64.10	14	28,654	0.05%
2020/09/09	66	64.25	60	64.61	64.20	6	28,507	0.02%
2020/09/08	33	64.67	31	64.75	65.00	2	28,407	0.01%
2020/09/07	51	67.44	43	66.24	66.20	8	28,177	0.03%
2020/09/04	250	68.00	292	68.15	68.10	-42	28,119	-0.15%	大買/大賣/
2020/09/03	150	68.79	137	68.12	67.10	13	27,748	0.05%	大買/大賣/
2020/09/02	104	68.37	74	67.49	67.80	30	27,642	0.11%	大買/
2020/09/01	82	67.75	105	67.34	67.20	-23	27,412	-0.08%	大賣/
2020/08/31	296	68.62	248	69.25	70.20	48	27,002	0.18%	大買/大賣/
2020/08/28	23	64.60	62	63.68	64.60	-39	26,195	-0.15%
2020/08/27	171	69.41	116	68.21	67.40	55	25,895	0.21%	大買/大賣/
2020/08/26	62	68.53	120	67.98	67.70	-58	25,662	-0.23%	大賣/
2020/08/25	297	67.20	258	67.18	68.50	39	25,463	0.15%	大買/大賣/
2020/08/24	256	66.10	315	65.18	64.70	-59	24,705	-0.24%	大買/大賣/
2020/08/21	218	62.14	202	62.78	63.80	16	24,012	0.07%	大買/大賣/
2020/08/20	293	61.58	348	61.65	58.50	-55	23,083	-0.24%	大買/大賣/
2020/08/19	220	60.38	240	60.85	62.90	-20	21,579	-0.09%	大買/大賣/
2020/08/18	141	56.75	184	57.22	57.20	-43	20,906	-0.21%	大買/大賣/
2020/08/17	294	57.98	200	57.29	56.50	94	20,757	0.45%	大買/大賣/
2020/08/14	191	56.26	111	56.14	56.60	80	20,204	0.40%	大買/大賣/
2020/08/13	16	54.04	27.3	53.36	55.60	-11.3	19,182	-0.06%
2020/08/12	24	48.95	44	48.35	50.60	-20	18,005	-0.11%
2020/08/11	14	45.97	6	46.33	46.05	8	17,380	0.05%
2020/08/10	64	48.97	49	48.43	47.20	15	17,219	0.09%
2020/08/07	6	46.99	18	47.01	47.05	-12	16,564	-0.07%
2020/08/06	7	46.50	24	46.75	46.55	-17	16,500	-0.10%
2020/08/05	21	47.01	3	46.90	47.30	18	16,438	0.11%
2020/08/04	23	45.27	20	45.78	45.30	3	16,386	0.02%
2020/08/03	5	46.09	0	0.00	45.85	5	16,611	0.03%
2020/07/31	10	46.28	3	46.62	47.20	7	16,589	0.04%
2020/07/30	3	46.28	0	0.00	46.25	3	16,571	0.02%
2020/07/29	3	46.62	2	46.25	46.20	1	16,763	0.01%
2020/07/28	3	47.47	6	46.92	46.00	-3	16,880	-0.02%
2020/07/27	2	49.25	1	48.10	47.95	1	16,831	0.01%
2020/07/24	10	49.73	4	49.53	48.55	6	16,843	0.04%
2020/07/23	57	51.94	22	51.13	50.90	35	16,970	0.21%
2020/07/22	48	50.41	55	50.93	52.30	-7	16,677	-0.04%
2020/07/21	7	48.63	24	48.46	48.30	-17	16,103	-0.11%
2020/07/20	10	46.43	25	46.42	46.90	-15	15,716	-0.10%
2020/07/17	45	46.68	28	47.04	46.45	17	15,672	0.11%
2020/07/16	12	46.52	15	46.52	47.45	-3	15,488	-0.02%
2020/07/15	75	47.16	114	46.83	45.20	-39	15,185	-0.26%	大賣/
2020/07/14	17	44.64	9	45.47	45.00	8	14,389	0.06%
2020/07/13	8	44.08	34	44.50	45.40	-26	14,459	-0.18%
2020/07/10	10	43.97	42	43.41	42.00	-32	14,131	-0.23%
2020/07/09	26	42.98	13	43.08	43.15	13	13,294	0.10%
2020/07/08	10	41.90	27	42.03	42.60	-17	12,977	-0.13%
2020/07/07	9	40.60	3	41.00	40.60	6	12,567	0.05%
2020/07/06	7	41.13	19	41.29	41.35	-12	12,500	-0.10%
2020/07/03	17	40.97	5	40.83	40.85	12	12,477	0.10%
2020/07/02	17	42.00	7	42.83	41.85	10	12,472	0.08%
2020/07/01	3	42.55	38	42.56	42.45	-35	12,266	-0.29%
2020/06/30	9	41.13	2	41.55	41.75	7	12,036	0.06%
2020/06/29	6	40.84	3	41.10	40.75	3	11,980	0.03%
2020/06/24	2	41.00	1	41.20	40.95	1	11,969	0.01%
2020/06/23	0	0.00	3	41.88	41.25	-3	11,948	-0.03%
2020/06/22	11	41.82	1	42.30	41.25	10	11,901	0.08%
2020/06/19	2	41.75	8	41.78	41.35	-6	11,909	-0.05%
2020/06/17	1	40.90	1	41.15	40.95	0	12,031	0.00%
2020/06/16	0	0.00	1	40.50	40.70	-1	12,087	-0.01%
2020/06/15	2	39.50	4	39.95	39.40	-2	12,332	-0.02%
2020/06/12	3	38.62	3	38.87	39.30	0	12,463	0.00%
2020/06/11	4	40.68	3	41.12	39.75	1	12,588	0.01%
2020/06/10	2	41.18	7	41.14	41.70	-5	12,541	-0.04%
2020/06/09	22	41.71	24	42.07	41.00	-2	12,650	-0.02%
2020/06/08	2	41.20	14	41.27	40.85	-12	12,472	-0.10%
2020/06/05	2	40.68	4	40.85	40.90	-2	12,897	-0.02%
2020/06/04	17	41.11	4	41.05	40.85	13	13,067	0.10%
2020/06/03	18	41.82	17	41.99	42.10	1	13,037	0.01%
2020/06/02	9	41.42	20	41.45	41.70	-11	12,930	-0.09%
2020/06/01	4	39.61	13	40.29	40.55	-9	12,683	-0.07%
2020/05/29	4	38.86	4	39.30	39.95	0	12,475	0.00%
2020/05/28	13	38.95	9	39.07	38.60	4	12,399	0.03%
2020/05/27	13	37.82	0	0.00	37.60	13	12,113	0.11%
2020/05/26	2	37.85	2	38.28	37.90	0	12,229	0.00%
2020/05/25	13	37.38	2	37.30	37.55	11	12,468	0.09%
2020/05/22	8	37.88	1	37.65	37.35	7	12,402	0.06%
2020/05/21	4	39.26	3	39.07	39.50	1	12,280	0.01%
2020/05/20	1	37.80	6	37.32	37.80	-5	12,207	-0.04%
2020/05/19	1	37.30	1	37.15	37.20	0	12,193	0.00%
2020/05/18	7	37.17	4	36.88	36.95	3	12,157	0.02%
2020/05/15	8	38.54	6	39.22	38.40	2	12,003	0.02%
2020/05/14	22	39.80	3	39.98	39.15	19	11,890	0.16%
2020/05/13	6	40.65	3	40.33	40.55	3	11,850	0.03%
2020/05/12	1	40.65	0	0.00	40.55	1	12,061	0.01%
2020/05/11	5	40.62	1	41.00	40.85	4	12,049	0.03%
2020/05/08	21	41.70	7	41.71	40.70	14	11,921	0.12%
2020/05/07	2	41.60	3	41.67	41.95	-1	11,597	-0.01%
2020/05/06	4	41.74	6	41.51	41.50	-2	11,546	-0.02%
2020/05/05	15	42.37	20	42.58	42.00	-5	11,485	-0.04%
2020/05/04	6	41.49	12	41.64	41.80	-6	11,259	-0.05%
2020/04/30	5	40.53	20	40.70	40.80	-15	11,025	-0.14%
2020/04/29	5	40.28	7	40.28	40.30	-2	10,904	-0.02%
2020/04/28	17	40.07	31	40.08	39.75	-14	10,784	-0.13%
2020/04/27	9	38.47	17	38.48	38.65	-8	10,366	-0.08%
2020/04/24	6	37.10	13	37.42	37.30	-7	10,092	-0.07%
2020/04/23	6	37.03	7	36.81	36.60	-1	9,900	-0.01%
2020/04/22	9	36.33	7	36.44	36.95	2	9,717	0.02%
2020/04/21	11	36.55	25	36.84	35.70	-14	9,526	-0.15%
2020/04/20	20	36.83	25	36.37	37.50	-5	9,273	-0.05%
2020/04/17	18	35.65	7	36.04	35.25	11	9,003	0.12%
2020/04/16	11	35.54	27	35.19	35.10	-16	8,806	-0.18%
2020/04/15	1	33.30	2	33.33	33.75	-1	8,357	-0.01%
2020/04/14	1	32.70	2	32.53	32.60	-1	8,259	-0.01%
2020/04/13	1	32.50	1	32.35	32.10	0	8,284	0.00%
2020/04/10	0	0.00	2	32.18	32.15	-2	8,352	-0.02%
2020/04/09	8	31.97	0	0.00	31.75	8	8,484	0.09%
2020/04/08	9	32.45	4	32.21	32.50	5	8,949	0.06%
2020/04/07	8	32.71	6	32.89	32.80	2	8,900	0.02%
2020/04/06	2	31.05	10	30.57	31.30	-8	8,739	-0.09%
2020/04/01	5	30.15	0	0.00	30.25	5	8,689	0.06%
2020/03/31	1	30.05	0	0.00	30.15	1	8,806	0.01%
2020/03/30	0	0.00	3	28.50	29.95	-3	8,808	-0.03%
2020/03/27	5	29.00	4	30.23	29.00	1	8,801	0.01%
2020/03/26	6	29.20	0	0.00	30.10	6	8,744	0.07%
2020/03/25	3	30.20	1	30.20	29.55	2	8,716	0.02%
2020/03/24	1	29.50	6	29.52	29.10	-5	8,576	-0.06%
2020/03/23	9	28.31	17.1	28.33	28.55	-8.1	8,410	-0.10%
2020/03/20	5	28.04	3	28.17	28.40	2	8,459	0.02%
2020/03/19	17	26.02	9	25.79	25.85	8	8,513	0.09%
2020/03/18	1	28.70	2	28.30	27.50	-1	8,237	-0.01%
2020/03/17	2	27.70	9	27.83	27.00	-7	8,057	-0.09%
2020/03/16	6	29.39	1	30.60	28.75	5	7,850	0.06%
2020/03/13	21	29.64	29	29.31	30.20	-8	7,705	-0.10%
2020/03/12	10	32.38	1	33.00	32.20	9	7,463	0.12%
2020/03/11	15	36.10	17	35.70	34.50	-2	7,255	-0.03%
2020/03/10	4	33.16	5	33.22	35.15	-1	6,764	-0.01%
2020/03/09	2	34.08	7	32.85	32.45	-5	6,540	-0.08%
2020/03/06	2	34.38	2	34.15	34.45	0	6,403	0.00%
2020/03/05	4	33.78	2	33.65	34.10	2	6,383	0.03%
2020/03/03	0	0.00	7	33.33	33.00	-7	6,295	-0.11%
2020/03/02	2	32.60	5	32.42	32.55	-3	6,250	-0.05%
2020/02/27	5	33.99	0	0.00	33.00	5	6,202	0.08%
2020/02/26	2	34.90	8	34.85	34.80	-6	6,050	-0.10%
2020/02/25	1	33.35	0	0.00	33.60	1	5,733	0.02%
2020/02/24	3	32.97	2	32.88	33.00	1	5,674	0.02%
2020/02/21	6	33.74	166	33.71	33.80	-160	5,650	-2.83%	大賣/鉅額交易
2020/02/20	11	34.52	0	0.00	34.45	11	5,563	0.20%
2020/02/19	2	35.10	9	34.70	34.75	-7	5,557	-0.13%
2020/02/18	10	34.63	1	34.75	34.80	9	5,584	0.16%
2020/02/17	1	34.55	0	0.00	34.55	1	5,624	0.02%
2020/02/14	32	35.02	0	0.00	34.95	32	5,613	0.57%
2020/02/13	143	35.29	36	35.24	35.00	107	5,576	1.92%	大買/鉅額交易
2020/02/12	3	33.77	1	34.10	33.80	2	5,354	0.04%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	5	33.20	3	32.23	33.20	2	5,433	0.04%
2020/02/07	21	33.50	20	33.05	33.05	1	5,485	0.02%
2020/02/06	17	33.98	1	34.00	34.00	16	5,502	0.29%
2020/02/05	11	33.71	0	0.00	33.75	11	5,462	0.20%
2020/02/04	1	33.25	1	33.70	34.00	0	5,462	0.00%
2020/02/03	12	31.80	3	31.27	32.45	9	5,470	0.16%
2020/01/31	4	34.41	32	34.21	34.15	-28	5,387	-0.52%
2020/01/30	6	36.15	105	36.22	36.00	-99	5,441	-1.82%	大賣/
2020/01/17	2	39.85	1.9	39.92	39.75	0.1	5,642	0.00%
2020/01/15	0	0.00	2	40.00	40.00	-2	5,982	-0.03%
2020/01/14	4	39.98	6	40.08	40.10	-2	6,268	-0.03%
2020/01/13	5	39.60	2.4	39.65	39.70	2.6	6,312	0.04%
2020/01/10	3	39.23	1	39.15	39.15	2	6,470	0.03%
2020/01/09	4	39.54	3	39.80	39.40	1	6,519	0.02%
2020/01/08	5	39.65	8	39.64	39.20	-3	6,725	-0.04%
2020/01/07	2	39.50	2.3	39.78	39.65	-0.3	6,833	0.00%
2020/01/06	5	40.02	3.4	40.09	39.90	1.6	7,035	0.02%
2020/01/03	18	42.37	1	41.25	41.25	17	7,078	0.24%
2020/01/02	25	43.42	28	43.05	42.75	-3	7,238	-0.04%
2019/12/31	1	40.95	8	41.69	41.65	-7	7,322	-0.10%
2019/12/30	2	40.75	2	41.05	41.00	0	7,451	0.00%
2019/12/27	6	41.65	2	41.60	41.35	4	7,669	0.05%
2019/12/26	6	42.29	15	42.25	42.00	-9	7,832	-0.11%
2019/12/25	5	41.75	1	41.90	41.70	4	7,730	0.05%
2019/12/24	1	41.55	4	41.53	41.65	-3	7,883	-0.04%
2019/12/23	1	41.25	1	41.40	41.25	0	7,908	0.00%
2019/12/20	0	0.00	1	41.10	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	2	40.40	40.80	-2	7,920	-0.03%
2019/12/18	0	0.00	3	40.48	40.20	-3	7,939	-0.04%
2019/12/17	7	41.22	1	41.70	40.50	6	8,126	0.07%
2019/12/16	1	40.60	6	40.58	41.00	-5	8,033	-0.06%
2019/12/13	2	39.28	0	0.00	39.20	2	7,981	0.03%
2019/12/09	1	40.20	0	0.00	40.30	1	8,590	0.01%
2019/12/06	0	0.00	2	40.03	39.95	-2	8,664	-0.02%
2019/12/05	2	39.43	1	39.45	39.40	1	8,762	0.01%
2019/12/03	0	0.00	1	39.30	39.50	-1	9,121	-0.01%
2019/12/02	1	38.85	0	0.00	39.00	1	9,258	0.01%
2019/11/29	5	40.37	6	40.52	39.65	-1	9,350	-0.01%
2019/11/28	3	39.68	0	0.00	39.65	3	9,492	0.03%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/26	6	40.10	0	0.00	39.95	6	9,948	0.06%
2019/11/25	0	0.00	2	40.45	40.05	-2	10,174	-0.02%
2019/11/22	3	39.90	1	40.15	39.70	2	10,423	0.02%
2019/11/21	6	39.99	0	0.00	40.05	6	10,597	0.06%
2019/11/20	2	40.23	7	40.20	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	1	40.70	0	0.00	40.50	1	12,219	0.01%
2019/11/15	9	40.74	2	40.95	40.95	7	12,525	0.06%
2019/11/14	16	40.06	2	39.90	40.10	14	12,677	0.11%
2019/11/13	3	40.77	0	0.00	40.50	3	12,965	0.02%
2019/11/12	0	0.00	1	40.95	41.05	-1	13,248	-0.01%
2019/11/11	2	40.70	0	0.00	40.40	2	13,830	0.01%
2019/11/08	3	40.65	4	41.45	41.55	-1	14,430	-0.01%
2019/11/07	13	41.27	3	41.45	41.05	10	14,941	0.07%
2019/11/06	0	0.00	1	43.10	42.00	-1	15,631	-0.01%
2019/11/05	6	42.59	11	42.45	42.75	-5	15,919	-0.03%
2019/11/04	1	41.75	3	42.13	41.75	-2	16,127	-0.01%
2019/11/01	3	41.28	2	41.35	41.55	1	16,260	0.01%
2019/10/31	7	41.87	8	41.86	41.70	-1	16,596	-0.01%
2019/10/30	2	42.58	2	42.53	42.55	0	17,041	0.00%
2019/10/29	9	42.56	3	42.08	41.95	6	17,608	0.03%
2019/10/28	1	43.35	1	43.55	43.10	0	18,339	0.00%
2019/10/25	3	43.80	4	44.38	43.35	-1	18,774	-0.01%
2019/10/24	1	43.50	3	43.87	44.10	-2	18,821	-0.01%
2019/10/23	5	43.87	5	43.85	43.00	0	19,290	0.00%
2019/10/22	21	43.75	32	43.71	43.70	-11	20,332	-0.05%
2019/10/21	3	43.17	0	0.00	43.15	3	20,961	0.01%
2019/10/18	13	43.48	2	43.35	43.30	11	21,070	0.05%
2019/10/17	1	43.25	4	43.10	43.05	-3	21,110	-0.01%
2019/10/16	22	43.64	22	42.89	42.75	0	21,209	0.00%
2019/10/15	1	42.70	7	43.38	42.65	-6	21,148	-0.03%
2019/10/14	7	43.09	13	43.02	42.90	-6	21,185	-0.03%
2019/10/09	8	42.53	1	42.75	42.65	7	21,276	0.03%
2019/10/08	9	42.69	2	42.88	42.40	7	21,402	0.03%
2019/10/07	163	43.56	57	43.31	42.45	106	21,383	0.50%	大買/鉅額交易
2019/10/04	2	41.90	0	0.00	41.85	2	20,979	0.01%
2019/10/03	33	41.40	35	41.51	41.90	-2	21,015	-0.01%
2019/10/02	44	40.53	45	40.82	41.10	-1	21,005	0.00%
2019/10/01	1	38.90	5	38.82	39.00	-4	21,123	-0.02%
2019/09/27	35	37.76	31	38.22	38.00	4	21,298	0.02%
2019/09/26	2	39.80	0	0.00	39.40	2	21,422	0.01%
2019/09/25	1	40.70	8	40.51	40.55	-7	21,920	-0.03%
2019/09/24	3	42.00	0	0.00	41.10	3	22,596	0.01%
2019/09/23	0	0.00	1	41.60	41.45	-1	22,695	0.00%
2019/09/20	23	41.44	29	41.75	41.45	-6	22,956	-0.03%
2019/09/19	4	40.80	6	40.80	40.80	-2	23,402	-0.01%
2019/09/18	8	40.89	6	41.08	40.85	2	23,695	0.01%
2019/09/17	40	40.95	41	40.82	40.70	-1	23,761	0.00%
2019/09/16	6	42.59	2	42.85	42.55	4	23,913	0.02%
2019/09/12	0	0.00	1	42.80	42.85	-1	24,520	0.00%
2019/09/11	9	42.52	7	42.41	42.45	2	25,611	0.01%
2019/09/10	13	42.09	12	42.38	42.00	1	25,918	0.00%
2019/09/09	1	43.15	7	43.21	42.65	-6	25,965	-0.02%
2019/09/06	29	43.19	19	42.94	43.25	10	25,997	0.04%
2019/09/05	13	42.71	20	42.38	42.30	-7	25,903	-0.03%
2019/09/04	15	41.90	16	42.06	42.15	-1	25,949	0.00%
2019/09/03	21	41.77	10	41.95	41.30	11	26,333	0.04%
2019/09/02	2	41.53	5	41.93	42.45	-3	26,674	-0.01%
2019/08/30	8	42.59	3	42.88	42.20	5	26,552	0.02%
2019/08/29	7	43.11	5	43.11	43.05	2	26,357	0.01%
2019/08/28	13	43.23	11	43.77	42.90	2	26,289	0.01%
2019/08/27	13	44.33	6	44.63	43.70	7	26,151	0.03%
2019/08/26	11	43.87	22	44.08	44.00	-11	26,124	-0.04%
2019/08/23	57	45.13	58	44.93	44.90	-1	26,066	0.00%
2019/08/22	100	45.63	123	45.63	44.85	-23	25,859	-0.09%	大賣/
2019/08/21	28	43.95	27	43.39	44.55	1	25,391	0.00%
2019/08/20	76	43.63	73	43.50	42.80	3	25,310	0.01%
2019/08/19	15	44.27	11	43.60	43.55	4	25,354	0.02%
2019/08/16	13	43.73	15	43.91	43.45	-2	25,543	-0.01%
2019/08/15	24	43.08	8	42.94	42.90	16	25,530	0.06%
2019/08/14	42	44.32	21	44.22	43.75	21	25,824	0.08%
2019/08/13	63	43.34	64	43.56	43.70	-1	25,797	0.00%
2019/08/12	38	43.03	52	43.12	42.40	-14	25,834	-0.05%
2019/08/08	162	41.05	161	41.66	42.30	1	25,657	0.00%	大買/大賣/
2019/08/07	32	39.90	36	39.49	39.20	-4	25,226	-0.02%
2019/08/06	62	38.60	65	38.74	39.05	-3	25,345	-0.01%
2019/08/05	21	38.98	28	38.87	38.90	-7	25,307	-0.03%
2019/08/02	99	39.28	133	39.36	39.10	-34	25,515	-0.13%	大賣/
2019/08/01	91	40.83	52	40.25	40.80	39	25,667	0.15%
2019/07/31	32	40.57	37	40.34	40.60	-5	25,540	-0.02%
2019/07/30	50	42.43	13	41.65	40.95	37	25,754	0.14%
2019/07/29	20	46.11	31	46.27	45.45	-11	25,319	-0.04%
2019/07/26	16	45.68	6	45.38	45.30	10	25,442	0.04%
2019/07/25	43	46.30	18	46.03	45.70	25	25,583	0.10%
2019/07/24	20	45.65	28	45.57	46.90	-8	25,527	-0.03%
2019/07/23	29	43.84	64	43.44	43.20	-35	24,542	-0.14%
2019/07/22	15	41.00	14	40.82	41.40	1	23,868	0.00%
2019/07/19	10	40.65	11	40.78	40.25	-1	23,885	0.00%
2019/07/18	11	40.24	13	39.98	39.85	-2	23,960	-0.01%
2019/07/17	3	40.62	4	40.83	40.80	-1	24,172	0.00%
2019/07/16	6	41.84	30	41.55	41.05	-24	24,273	-0.10%
2019/07/15	18	41.81	44	41.66	41.90	-26	25,003	-0.10%
2019/07/12	38	41.40	24	41.33	41.00	14	25,090	0.06%
2019/07/11	24	41.45	23	41.59	41.45	1	25,498	0.00%
2019/07/10	12	40.55	21	40.55	40.80	-9	25,661	-0.04%
2019/07/09	7	39.54	2	39.80	39.90	5	26,240	0.02%
2019/07/08	13	40.27	11	40.37	40.20	2	26,796	0.01%
2019/07/05	29	41.14	10	41.17	40.55	19	26,878	0.07%
2019/07/04	13	41.24	6	40.83	41.15	7	26,671	0.03%
2019/07/03	30	41.23	10	41.89	41.00	20	26,902	0.07%
2019/07/02	17	42.86	12	42.75	42.80	5	26,904	0.02%
2019/07/01	17	41.59	40	41.53	42.25	-23	26,499	-0.09%
2019/06/28	19	38.74	22	38.73	38.45	-3	26,440	-0.01%
2019/06/27	21	38.55	5	38.90	38.50	16	26,382	0.06%
2019/06/26	10	37.02	16	38.08	38.95	-6	26,184	-0.02%
2019/06/25	11	39.06	13	39.02	38.10	-2	25,692	-0.01%
2019/06/24	7	37.67	5	38.39	38.90	2	25,466	0.01%
2019/06/21	39	39.26	52	38.94	38.00	-13	25,449	-0.05%
2019/06/20	51	38.53	45	38.86	39.00	6	25,223	0.02%
2019/06/19	75	37.69	80	37.37	37.90	-5	25,180	-0.02%
2019/06/18	53	36.19	76	35.98	35.35	-23	24,982	-0.09%
2019/06/17	3	35.70	7	35.46	35.60	-4	24,647	-0.02%
2019/06/14	21	35.58	11	36.15	35.10	10	24,735	0.04%
2019/06/13	55	35.41	53.1	35.67	35.95	1.9	24,689	0.01%
2019/06/12	18	35.65	3	35.35	35.55	15	24,771	0.06%
2019/06/11	22	36.23	9	36.38	36.15	13	24,897	0.05%
2019/06/10	38	35.36	41	35.67	35.90	-3	24,438	-0.01%
2019/06/06	0	0.00	13	32.29	32.80	-13	24,129	-0.05%
2019/06/05	11	32.62	2	32.95	32.30	9	24,125	0.04%
2019/06/04	11	33.06	7	32.80	32.45	4	24,182	0.02%
2019/06/03	7	32.79	5	33.10	32.70	2	24,303	0.01%
2019/05/31	19	33.47	6	33.42	33.60	13	24,420	0.05%
2019/05/30	1	32.65	12	32.71	32.55	-11	24,453	-0.04%
2019/05/29	13	31.61	15	32.03	32.30	-2	24,765	-0.01%
2019/05/28	19	32.86	12	33.20	32.60	7	25,141	0.03%
2019/05/27	12	32.00	12	32.53	32.50	0	25,170	0.00%
2019/05/24	17	33.43	6	33.60	32.20	11	25,386	0.04%
2019/05/23	14	32.80	10	33.08	32.95	4	25,066	0.02%
2019/05/22	3	34.65	0	0.00	34.25	3	24,779	0.01%
2019/05/21	11	34.68	10	35.34	35.60	1	24,518	0.00%
2019/05/20	19	35.23	18	35.06	34.35	1	24,024	0.00%
2019/05/17	20	37.13	17	37.58	36.00	3	23,691	0.01%
2019/05/16	24	41.20	21	40.31	39.70	3	23,149	0.01%
2019/05/15	31	42.38	11	42.45	41.95	20	22,880	0.09%
2019/05/14	88	40.98	108	40.61	42.50	-20	22,821	-0.09%	大賣/
2019/05/13	27	40.63	8	40.61	40.10	19	22,711	0.08%
2019/05/10	21	40.71	27	40.80	40.80	-6	22,735	-0.03%
2019/05/09	33	40.76	16	40.89	40.00	17	22,433	0.08%
2019/05/08	4	42.60	7	42.49	42.65	-3	21,888	-0.01%
2019/05/07	20	44.89	8	45.01	42.85	12	21,520	0.06%
2019/05/06	6	43.64	17	43.20	44.40	-11	20,771	-0.05%
2019/05/03	31	44.11	24	44.18	44.05	7	20,311	0.03%
2019/05/02	3	42.90	12	42.78	42.85	-9	19,694	-0.05%
2019/04/30	53	41.76	93	41.62	42.80	-40	19,425	-0.21%
2019/04/29	5	39.27	8	39.72	40.00	-3	18,879	-0.02%
2019/04/26	38	40.13	2	39.80	39.80	36	18,621	0.19%
2019/04/25	29	40.35	31	40.88	41.20	-2	18,384	-0.01%
2019/04/24	13	40.98	11	41.31	40.70	2	18,213	0.01%
2019/04/23	13	40.28	139	40.04	40.30	-126	17,968	-0.70%	大賣/鉅額交易
2019/04/22	19	41.89	36	41.70	41.75	-17	17,814	-0.10%
2019/04/19	65	44.03	86	43.82	42.00	-21	17,647	-0.12%
2019/04/18	19	42.93	54	42.96	42.80	-35	16,714	-0.21%
2019/04/17	74	43.31	46	43.19	43.25	28	16,338	0.17%
2019/04/16	57	41.32	127	41.02	41.50	-70	15,775	-0.44%	大賣/
2019/04/15	29	41.41	10	41.78	42.90	19	15,316	0.12%
2019/04/12	231	38.98	33	39.18	39.15	198	14,558	1.36%	大買/鉅額交易
2019/04/11	19	37.13	29	37.14	37.00	-10	13,796	-0.07%
2019/04/10	14	36.00	9	35.59	35.80	5	13,578	0.04%
2019/04/09	28	37.68	34	37.95	36.00	-6	13,459	-0.04%
2019/04/08	28	36.78	29	36.55	36.70	-1	13,052	-0.01%
2019/04/03	45	36.14	45	36.26	35.70	0	12,792	0.00%
2019/04/02	46	36.55	72	36.56	35.50	-26	12,819	-0.20%
2019/04/01	14	34.68	2	34.48	34.95	12	12,422	0.10%
2019/03/29	4	34.38	14	34.60	34.20	-10	12,350	-0.08%
2019/03/28	7	34.20	12	34.25	34.55	-5	12,263	-0.04%
2019/03/27	5	34.84	6	34.99	34.65	-1	12,117	-0.01%
2019/03/26	6	34.79	2	34.65	34.40	4	12,030	0.03%
2019/03/25	61	35.22	57	35.36	35.20	4	11,929	0.03%
2019/03/22	52	36.28	53	35.37	35.20	-1	11,773	-0.01%
2019/03/21	33	34.76	79.5	34.66	36.45	-46.5	11,187	-0.42%
2019/03/20	5	33.25	6	33.25	33.15	-1	10,221	-0.01%
2019/03/19	8	33.34	4	33.28	32.60	4	10,131	0.04%
2019/03/18	6	32.14	8	32.51	32.80	-2	9,959	-0.02%
2019/03/15	18	32.46	1	32.50	32.00	17	9,958	0.17%
2019/03/14	23	33.63	16.1	34.07	33.35	6.9	9,769	0.07%
2019/03/13	0	0.00	4	32.80	32.90	-4	9,497	-0.04%
2019/03/12	10	32.62	9	32.76	32.35	1	9,430	0.01%
2019/03/11	7	32.46	0	0.00	32.75	7	9,247	0.08%
2019/03/08	11	32.40	5	32.40	32.40	6	9,305	0.06%
2019/03/07	13	32.46	28	32.68	31.70	-15	9,212	-0.16%
2019/03/06	6	32.91	24	32.83	32.55	-18	9,038	-0.20%
2019/03/05	25	33.15	13	33.30	32.50	12	8,940	0.13%
2019/03/04	102	34.53	83	34.56	34.60	19	8,668	0.22%	大買/
2019/02/27	81	33.44	96	33.32	33.65	-15	8,208	-0.18%
2019/02/26	7	32.65	14	32.88	32.65	-7	7,623	-0.09%
2019/02/25	7	31.99	25	31.53	32.60	-18	7,160	-0.25%
2019/02/22	32	29.94	20	29.74	29.65	12	6,641	0.18%
2019/02/21	2	29.35	0	0.00	29.50	2	6,597	0.03%
2019/02/20	0	0.00	8	30.14	29.85	-8	6,526	-0.12%
2019/02/19	6	29.95	6	30.05	30.10	0	6,514	0.00%
2019/02/18	22	29.98	30	30.02	30.35	-8	6,402	-0.12%
2019/02/15	20	29.09	6	29.09	28.95	14	6,161	0.23%
2019/02/14	2	28.73	3	28.93	28.70	-1	6,005	-0.02%
2019/02/13	2	28.70	2	28.90	29.10	0	5,835	0.00%
2019/02/12	4	27.68	8	27.78	27.70	-4	5,516	-0.07%
2019/02/11	0	0.00	31	26.20	26.95	-31	5,120	-0.61%
2019/01/28	1	24.70	0	0.00	24.80	1	4,675	0.02%
2019/01/24	0	0.00	2	25.30	25.40	-2	4,551	-0.04%
2019/01/23	11	25.10	2	25.18	25.35	9	4,549	0.20%
2019/01/22	4	26.10	1	25.20	25.20	3	4,570	0.07%
2019/01/21	3	25.93	0	0.00	26.10	3	4,428	0.07%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/16	2	25.80	0	0.00	25.55	2	4,362	0.05%
2019/01/14	12	27.03	19	27.14	26.20	-7	4,274	-0.16%
2019/01/11	3	25.92	7	26.05	26.40	-4	4,041	-0.10%
2019/01/08	5	25.38	10	25.50	25.75	-5	3,825	-0.13%
2019/01/07	6	25.04	3	24.63	25.10	3	3,713	0.08%
2019/01/04	6	24.14	0	0.00	24.20	6	3,713	0.16%
2019/01/02	6	25.63	5	25.87	25.65	1	3,744	0.03%
2018/12/26	6	24.50	5	25.56	24.65	1	3,569	0.03%
2018/12/25	0	0.00	3	25.88	25.50	-3	3,481	-0.09%
2018/12/24	8	26.15	14	26.17	26.30	-6	3,306	-0.18%
2018/12/22	3	24.75	6	24.63	25.15	-3	3,061	-0.10%
2018/12/20	2	23.68	0	0.00	23.45	2	3,039	0.07%
2018/12/19	1	24.65	1	24.85	24.25	0	3,053	0.00%
2018/12/18	35	24.34	0	0.00	24.30	35	3,002	1.17%
2018/12/17	46	25.07	1	25.05	24.75	45	2,934	1.53%
2018/12/14	2	24.60	4	24.20	25.10	-2	2,794	-0.07%
2018/12/13	4	24.64	1	24.50	24.20	3	2,719	0.11%
2018/12/12	0	0.00	2	24.35	24.25	-2	2,699	-0.07%
2018/12/11	4	24.25	4	24.24	24.10	0	2,677	0.00%
2018/12/10	4	24.38	1	24.15	24.55	3	2,628	0.11%
2018/12/07	0	0.00	2	23.83	24.40	-2	2,518	-0.08%
2018/12/06	1	24.50	1	24.20	23.35	0	2,449	0.00%
2018/12/04	5	24.55	2	24.60	24.35	3	2,368	0.13%
2018/12/03	9	24.97	0	0.00	24.90	9	2,341	0.38%
2018/11/30	0	0.00	5	23.19	23.25	-5	2,190	-0.23%
2018/11/29	11	22.70	2	22.70	22.65	9	2,087	0.43%
2018/11/28	7	22.50	5	22.55	22.50	2	2,059	0.10%
2018/11/21	0	0.00	2	22.00	21.85	-2	2,486	-0.08%
2018/11/20	2	22.23	2	22.18	22.00	0	2,474	0.00%
2018/11/19	2	21.95	2	22.33	22.80	0	2,428	0.00%
2018/11/16	1	22.00	0	0.00	21.90	1	2,370	0.04%
2018/11/08	2	21.40	1	21.45	21.30	1	2,341	0.04%
2018/11/06	1	20.95	1	21.00	21.00	0	2,426	0.00%
2018/11/05	1	21.25	0	0.00	21.20	1	2,519	0.04%
2018/11/02	0	0.00	1	21.55	21.40	-1	2,549	-0.04%
2018/11/01	1	21.30	0	0.00	21.55	1	2,552	0.04%
2018/10/31	3	20.90	3	21.00	21.20	0	2,543	0.00%
2018/10/30	2	20.70	1	20.90	20.60	1	2,544	0.04%
2018/10/29	1	20.05	0	0.00	20.45	1	2,508	0.04%
2018/10/26	1	20.00	0	0.00	20.25	1	2,516	0.04%
2018/10/25	0	0.00	4	20.25	20.00	-4	2,613	-0.15%
2018/10/24	0	0.00	5	21.09	21.05	-5	2,603	-0.19%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/19	2	21.40	0	0.00	21.20	2	2,714	0.07%
2018/10/18	0	0.00	2	21.90	22.10	-2	2,710	-0.07%
2018/10/17	8	22.53	6	22.42	22.35	2	2,703	0.07%
2018/10/16	0	0.00	6	22.23	22.15	-6	2,697	-0.22%
2018/10/12	0	0.00	4	22.10	22.45	-4	2,691	-0.15%
2018/10/11	5	23.00	0	0.00	22.95	5	2,724	0.18%
2018/10/09	13	25.37	0	0.00	25.45	13	2,708	0.48%
2018/10/05	5	26.81	0	0.00	26.50	5	2,617	0.19%
2018/10/03	0	0.00	2	27.60	27.55	-2	2,591	-0.08%
2018/10/02	2	28.10	6	28.25	27.95	-4	2,632	-0.15%
2018/10/01	0	0.00	6	28.03	28.05	-6	2,591	-0.23%
2018/09/21	0	0.00	1	28.00	28.00	-1	2,424	-0.04%
2018/09/17	0	0.00	1	28.15	28.25	-1	2,443	-0.04%
2018/09/13	0	0.00	2	28.28	28.20	-2	2,454	-0.08%
2018/09/11	1	27.45	1	27.40	27.60	0	2,653	0.00%
2018/09/10	6	27.08	1	27.55	27.05	5	2,687	0.19%
2018/09/03	2	29.60	6	29.33	28.60	-4	2,875	-0.14%
2018/08/31	12	28.71	0	0.00	29.25	12	2,797	0.43%
2018/08/29	2	28.25	12	28.35	28.40	-10	2,701	-0.37%
2018/08/24	2	26.85	0	0.00	27.00	2	3,136	0.06%
2018/08/22	0	0.00	2	27.13	26.90	-2	3,161	-0.06%
2018/08/21	0	0.00	3	27.03	27.05	-3	3,187	-0.09%
2018/08/20	13	26.88	1	26.90	26.90	12	3,207	0.37%
2018/08/17	0	0.00	3	27.25	27.45	-3	3,245	-0.09%
2018/08/16	4	26.73	1	26.70	27.10	3	3,218	0.09%
2018/08/15	5	27.10	0	0.00	27.00	5	3,210	0.16%
2018/08/14	0	0.00	7	27.40	27.55	-7	3,246	-0.22%
2018/08/13	7	27.51	1	28.75	27.70	6	3,268	0.18%
2018/08/09	1	28.70	1	28.80	28.80	0	3,120	0.00%
2018/08/08	0	0.00	1	29.25	29.15	-1	3,105	-0.03%
2018/08/06	1	28.95	2	28.95	28.95	-1	3,107	-0.03%
2018/08/03	1	28.65	0	0.00	28.70	1	3,124	0.03%
2018/08/02	0	0.00	3	28.90	28.55	-3	3,210	-0.09%
2018/08/01	2	29.60	4	29.31	29.30	-2	3,200	-0.06%
2018/07/31	0	0.00	1	28.55	28.90	-1	3,125	-0.03%
2018/07/30	3	28.52	0	0.00	28.50	3	3,174	0.09%
2018/07/26	3	28.15	5	28.39	28.80	-2	3,088	-0.06%
2018/07/25	4	28.00	1	28.25	28.00	3	3,050	0.10%
2018/07/24	0	0.00	1	27.70	27.65	-1	3,049	-0.03%
2018/07/23	1	27.15	0	0.00	27.30	1	3,052	0.03%
2018/07/20	0	0.00	2	27.95	27.60	-2	3,053	-0.07%
2018/07/19	4	27.83	0	0.00	27.75	4	3,056	0.13%
2018/07/18	1	28.25	0	0.00	28.25	1	3,068	0.03%
2018/07/17	2	27.50	14	27.61	27.90	-12	3,004	-0.40%
2018/07/16	14	27.81	1	27.75	27.70	13	2,983	0.44%
2018/07/13	2	27.75	18	27.89	28.00	-16	2,996	-0.53%
2018/07/11	18	27.26	0	0.00	27.25	18	3,014	0.60%
2018/07/10	2	27.75	5	28.07	27.70	-3	3,014	-0.10%
2018/07/09	7	27.14	0	0.00	27.55	7	2,969	0.24%
2018/07/06	1	26.80	0	0.00	27.00	1	2,981	0.03%
2018/07/03	1	28.40	0	0.00	27.60	1	2,968	0.03%
2018/07/02	2	28.75	0	0.00	28.40	2	2,960	0.07%
2018/06/27	1	28.55	0	0.00	28.65	1	3,023	0.03%
2018/06/26	1	28.90	2	29.00	29.00	-1	3,000	-0.03%
2018/06/21	1	29.45	3	29.80	30.35	-2	2,983	-0.07%
2018/06/14	0	0.00	2	30.50	30.60	-2	2,873	-0.07%
2018/06/12	1	31.00	1	31.55	31.35	0	2,876	0.00%
2018/06/08	6	31.97	5	32.07	31.65	1	2,811	0.04%
2018/06/07	0	0.00	3	31.57	31.35	-3	2,678	-0.11%
2018/06/06	0	0.00	6	31.56	31.40	-6	2,640	-0.23%
2018/06/05	1	31.15	0	0.00	31.20	1	2,628	0.04%
2018/06/04	10	31.96	17	32.09	31.65	-7	2,549	-0.27%
2018/06/01	3	30.08	2	30.33	30.30	1	2,257	0.04%
2018/05/29	0	0.00	5	28.82	28.75	-5	2,157	-0.23%
2018/05/23	3	28.75	1	28.90	28.85	2	2,352	0.09%
2018/05/22	2	29.10	0	0.00	29.25	2	2,352	0.09%
2018/05/21	1	28.80	6	28.62	29.15	-5	2,324	-0.22%
2018/05/18	5	28.40	2	28.15	28.30	3	2,300	0.13%
2018/05/14	0	0.00	2	27.90	27.95	-2	2,503	-0.08%
2018/05/11	0	0.00	2	28.00	27.75	-2	2,518	-0.08%
2018/05/10	1	28.45	2	28.80	28.50	-1	2,502	-0.04%
2018/05/09	0	0.00	4	27.75	28.10	-4	2,442	-0.16%
2018/05/08	5	28.39	0	0.00	28.20	5	2,506	0.20%
2018/05/07	2	27.98	0	0.00	28.00	2	2,537	0.08%
2018/04/27	0	0.00	4	26.39	26.20	-4	2,909	-0.14%
2018/04/26	3	26.13	0	0.00	26.10	3	2,923	0.10%
2018/04/24	0	0.00	1	26.30	26.25	-1	2,944	-0.03%
2018/04/19	0	0.00	3	27.95	28.00	-3	3,007	-0.10%
2018/04/18	0	0.00	3	27.85	27.35	-3	3,051	-0.10%
2018/04/02	0	0.00	1	29.40	29.30	-1	4,074	-0.02%
2018/03/30	0	0.00	1	29.50	29.90	-1	4,279	-0.02%
2018/03/27	0	0.00	2	29.50	29.45	-2	4,517	-0.04%
2018/03/26	1	29.10	1	29.15	29.10	0	4,586	0.00%
2018/03/23	0	0.00	2	29.25	29.00	-2	4,671	-0.04%
2018/03/22	2	30.90	1	31.00	30.30	1	4,828	0.02%
2018/03/21	4	30.63	0	0.00	30.50	4	4,818	0.08%
2018/03/16	1	30.25	2	31.00	30.25	-1	5,265	-0.02%
2018/03/15	4	30.68	0	0.00	30.80	4	5,355	0.07%
2018/03/14	1	30.15	0	0.00	30.70	1	5,500	0.02%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/08	1	29.65	2	29.75	29.70	-1	6,287	-0.02%
2018/03/07	1	30.00	0	0.00	29.50	1	6,570	0.02%
2018/03/06	1	29.50	1	29.90	29.90	0	7,139	0.00%
2018/03/05	1	29.70	1	29.80	29.50	0	7,613	0.00%
2018/02/27	0	0.00	2	29.75	29.55	-2	9,780	-0.02%
2018/02/26	3	29.13	2	29.15	29.25	1	10,582	0.01%
2018/02/23	2	29.73	6	28.99	29.70	-4	11,142	-0.04%
2018/02/22	3	28.10	2	28.10	28.15	1	11,083	0.01%
2018/02/21	4	27.85	1	28.00	28.10	3	11,123	0.03%
2018/02/08	0	0.00	3	27.58	27.30	-3	11,187	-0.03%
2018/02/07	1	27.85	10	28.00	27.65	-9	11,184	-0.08%
2018/02/06	1	26.95	17	27.41	27.00	-16	11,193	-0.14%
2018/02/05	1	29.70	1	29.70	29.85	0	11,112	0.00%
2018/02/01	4	31.04	3	30.73	30.55	1	11,193	0.01%
2018/01/31	8	30.99	0	0.00	30.95	8	11,212	0.07%
2018/01/30	7	30.36	3	30.43	30.20	4	11,213	0.04%
2018/01/29	9	30.96	0	0.00	30.90	9	11,289	0.08%
2018/01/26	15	31.77	1	32.10	31.60	14	11,299	0.12%
2018/01/25	0	0.00	1	31.45	31.00	-1	11,107	-0.01%
2018/01/24	5	30.79	3	30.80	30.85	2	11,031	0.02%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	1	30.45	2	30.20	30.25	-1	11,088	-0.01%
2018/01/19	0	0.00	2	30.48	30.30	-2	11,475	-0.02%
2018/01/17	1	30.75	2	30.68	30.60	-1	11,573	-0.01%
2018/01/16	2	31.15	0	0.00	30.95	2	11,591	0.02%
2018/01/15	0	0.00	2	30.90	31.00	-2	11,592	-0.02%
2018/01/12	8	30.49	0	0.00	30.65	8	11,600	0.07%
2018/01/11	1	29.75	2	29.80	29.90	-1	11,760	-0.01%
2018/01/10	0	0.00	14	30.42	30.20	-14	11,766	-0.12%
2018/01/09	2	31.13	3	31.22	31.30	-1	11,798	-0.01%
2018/01/08	11	32.15	22	31.51	31.00	-11	11,802	-0.09%
2018/01/05	1	32.50	8	32.34	32.30	-7	11,729	-0.06%
2018/01/04	5	32.20	5	32.05	32.20	0	11,692	0.00%
2018/01/03	12	33.35	20	33.20	32.55	-8	11,661	-0.07%
2018/01/02	16	32.70	3	32.94	33.50	13	11,490	0.11%