奇鋐 (3017)-合庫-台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
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332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－合庫-台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

合庫-台中券商分點個股進出
合庫-台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
2024/04/30	80	654.74	90.3	651.99	654.00	-10.3	17,183	-0.06%
2024/04/29	13.1	640.79	9	631.89	626.00	4.1	17,187	0.02%
2024/04/26	31	655.95	32.4	655.40	642.00	-1.4	17,374	-0.01%
2024/04/25	54.2	634.80	52	639.69	620.00	2.2	17,079	0.01%
2024/04/24	2	621.13	8.6	624.56	634.00	-6.6	16,953	-0.04%
2024/04/23	24.3	581.02	19	584.89	577.00	5.3	17,056	0.03%
2024/04/22	8.3	587.22	6.1	581.14	567.00	2.2	16,992	0.01%
2024/04/19	27.5	652.05	24.4	632.58	630.00	3.1	16,950	0.02%
2024/04/18	90.1	658.81	99.7	652.93	680.00	-9.6	16,936	-0.06%
2024/04/17	46.1	629.74	49.2	635.36	638.00	-3.2	16,835	-0.02%
2024/04/16	99	610.29	97	601.71	606.00	2	16,828	0.01%
2024/04/15	3.2	623.06	7	626.59	616.00	-3.9	16,832	-0.02%
2024/04/12	19.3	616.97	23	619.85	628.00	-3.7	16,897	-0.02%
2024/04/11	4.1	582.32	9.7	587.36	584.00	-5.6	16,653	-0.03%
2024/04/10	10.5	570.63	10	561.20	555.00	0.5	16,608	0.00%
2024/04/09	15.2	577.12	17.2	584.29	577.00	-2	16,586	-0.01%
2024/04/08	19.2	575.80	21.5	576.83	570.00	-2.3	16,528	-0.01%
2024/04/03	71.4	554.14	69.1	544.92	546.00	2.2	16,589	0.01%
2024/04/02	5.4	543.37	4	544.00	533.00	1.4	16,497	0.01%
2024/04/01	14	558.21	12.3	554.98	554.00	1.7	16,476	0.01%
2024/03/29	5.2	545.30	3	550.00	546.00	2.2	16,382	0.01%
2024/03/28	24.5	530.38	30	525.21	542.00	-5.5	16,272	-0.03%
2024/03/27	20	536.95	14.1	538.29	534.00	6	16,176	0.04%
2024/03/26	19.6	551.06	18	562.39	541.00	1.6	16,093	0.01%
2024/03/25	28.1	587.07	22.1	584.54	583.00	5.9	15,929	0.04%
2024/03/22	53	589.40	54.1	584.85	589.00	-1	15,868	-0.01%
2024/03/21	26	587.38	26	581.96	585.00	0	15,767	0.00%
2024/03/20	17.1	577.15	15	572.20	567.00	2.1	15,677	0.01%
2024/03/19	33.2	601.38	29	587.09	569.00	4.2	15,465	0.03%
2024/03/18	80.2	615.65	76.2	617.57	623.00	4	15,226	0.03%
2024/03/15	24.4	579.34	33.2	581.26	599.00	-8.8	15,013	-0.06%
2024/03/14	96.6	558.28	81	565.48	556.00	15.6	14,674	0.11%
2024/03/13	60.3	640.41	67	629.14	617.00	-6.8	14,414	-0.05%
2024/03/12	27	618.96	36.8	628.95	643.00	-9.8	13,964	-0.07%
2024/03/11	44	601.68	49	590.53	585.00	-5	13,651	-0.04%
2024/03/08	37	590.40	17	588.59	574.00	20	13,426	0.15%
2024/03/07	53.7	625.03	53	616.28	599.00	0.7	13,269	0.01%
2024/03/06	34	615.57	36.3	618.78	630.00	-2.3	12,946	-0.02%
2024/03/05	32	560.63	46.3	575.24	585.00	-14.3	12,713	-0.11%
2024/03/04	4.1	556.30	5	555.79	554.00	-1	12,560	-0.01%
2024/03/01	19	547.00	24.2	540.79	539.00	-5.1	12,472	-0.04%
2024/02/29	18	529.56	17.2	530.96	532.00	0.8	12,399	0.01%
2024/02/27	44	508.97	49.3	505.08	508.00	-5.3	12,167	-0.04%
2024/02/26	1.4	492.44	2	495.25	500.00	-0.6	12,143	0.00%
2024/02/23	37.3	509.78	27	499.33	498.50	10.3	12,107	0.08%
2024/02/22	89	524.91	96.4	513.88	520.00	-7.4	12,045	-0.06%
2024/02/21	3.1	491.66	8	493.94	495.00	-4.9	12,019	-0.04%
2024/02/20	10.4	481.12	8	479.44	483.00	2.4	11,975	0.02%
2024/02/19	40.5	497.81	27	491.22	486.00	13.5	11,954	0.11%
2024/02/16	32.4	514.27	44.5	516.57	510.00	-12.1	12,023	-0.10%
2024/02/15	38	527.74	12.3	529.54	534.00	25.7	12,017	0.21%
2024/02/05	45.1	486.18	42	485.48	485.50	3.1	11,947	0.03%
2024/02/02	40.1	477.65	37.2	477.61	478.00	2.9	11,799	0.02%
2024/02/01	35	445.43	55.6	449.48	457.50	-20.5	11,601	-0.18%
2024/01/31	42	422.12	39	421.76	425.50	3	11,272	0.03%
2024/01/30	25	418.56	22.1	423.36	429.50	2.9	11,110	0.03%
2024/01/29	9	389.61	9	389.11	390.50	0	10,854	0.00%
2024/01/26	5	382.60	1.2	381.76	386.00	3.9	10,868	0.04%
2024/01/25	15	388.81	22.3	390.53	389.50	-7.2	10,898	-0.07%
2024/01/24	59	388.94	57.1	384.00	387.50	1.9	10,774	0.02%
2024/01/23	61	381.74	60.2	382.01	386.50	0.9	10,805	0.01%
2024/01/22	34	374.44	42.3	368.26	380.50	-8.3	10,603	-0.08%
2024/01/19	37	343.43	41.1	344.16	346.00	-4.1	10,366	-0.04%
2024/01/18	19.2	346.43	14.1	348.05	334.50	5.1	10,347	0.05%
2024/01/17	18	346.77	22.1	350.56	343.50	-4.1	10,285	-0.04%
2024/01/16	5	340.00	18.3	339.60	343.00	-13.3	10,244	-0.13%
2024/01/15	7.3	338.06	5.4	337.61	334.00	1.9	10,224	0.02%
2024/01/12	49.5	350.15	109.4	350.47	350.00	-59.9	10,164	-0.59%	大賣/
2024/01/11	24.2	336.45	39.1	336.34	346.50	-15	9,909	-0.15%
2024/01/10	5.1	320.02	8.1	325.10	329.00	-3	9,844	-0.03%
2024/01/09	19.2	313.32	29	312.43	315.00	-9.8	9,708	-0.10%
2024/01/08	22.5	305.90	7	301.52	301.50	15.5	9,633	0.16%
2024/01/05	13	322.31	14.1	320.75	323.50	-1.1	9,475	-0.01%
2024/01/04	21.1	324.02	2	319.00	319.00	19.1	9,564	0.20%
2024/01/03	2	331.75	9	326.79	329.00	-7	9,628	-0.07%
2024/01/02	10	332.70	6.2	331.64	329.50	3.9	9,615	0.04%
2023/12/29	13	332.08	18.7	333.28	336.50	-5.7	9,631	-0.06%
2023/12/28	9.7	324.91	7	321.14	318.00	2.7	9,477	0.03%
2023/12/27	1.1	311.50	8	322.19	324.50	-6.9	9,478	-0.07%
2023/12/26	4	308.88	2	307.27	311.00	2	9,542	0.02%
2023/12/25	0	0.00	1	310.50	309.50	-1	9,822	-0.01%
2023/12/22	40	303.81	47	307.07	307.00	-7	9,954	-0.07%
2023/12/21	3	299.00	5	298.20	301.50	-2	10,189	-0.02%
2023/12/20	1	298.50	2	304.25	299.50	-1	10,278	-0.01%
2023/12/19	2	301.25	5	300.30	302.50	-3	10,483	-0.03%
2023/12/15	52	300.06	1	300.00	298.00	51	10,803	0.47%
2023/12/14	1	309.00	6	308.17	306.00	-5	10,986	-0.05%
2023/12/13	6	307.00	0	302.00	300.50	6	11,067	0.05%
2023/12/11	3.1	308.03	2.2	307.82	308.00	0.9	11,153	0.01%
2023/12/08	2	306.00	1.1	305.10	304.50	0.9	11,191	0.01%
2023/12/07	3	300.83	2	302.00	301.50	1	11,204	0.01%
2023/12/06	1.1	298.12	4	297.00	296.50	-2.9	11,269	-0.03%
2023/12/05	4.2	282.17	0	0.00	286.00	4.2	11,267	0.04%
2023/12/04	7.3	290.47	2	293.50	290.50	5.3	11,225	0.05%
2023/12/01	1.1	303.05	2.3	303.64	302.50	-1.3	11,216	-0.01%
2023/11/30	3.1	307.89	0	0.00	308.00	3.1	11,223	0.03%
2023/11/29	2.1	301.08	0	0.00	301.00	2.1	11,179	0.02%
2023/11/28	27.1	300.04	26	296.83	300.50	1.1	11,199	0.01%
2023/11/27	5.6	304.80	0.7	316.46	298.00	4.9	11,295	0.04%
2023/11/24	1	322.50	2.7	322.07	322.50	-1.7	11,225	-0.02%
2023/11/22	3	328.00	1	326.00	327.00	2	11,240	0.02%
2023/11/21	3	335.00	2	331.00	327.00	1	11,394	0.01%
2023/11/20	30	328.83	51	325.79	329.50	-21	11,601	-0.18%
2023/11/17	18	317.22	2	319.50	318.00	16	11,533	0.14%
2023/11/16	1	316.50	3	315.50	316.00	-2	11,591	-0.02%
2023/11/15	9.3	322.33	6.6	324.41	313.50	2.7	11,587	0.02%
2023/11/14	5	325.90	6.2	327.34	325.00	-1.2	11,556	-0.01%
2023/11/13	1	312.00	2.1	315.42	318.50	-1.1	11,586	-0.01%
2023/11/10	1.3	318.19	1.2	318.37	314.50	0.1	11,647	0.00%
2023/11/09	1	318.50	5	318.99	316.50	-4	11,745	-0.03%
2023/11/08	4.2	318.19	26.6	316.94	313.00	-22.4	11,836	-0.19%
2023/11/07	26	309.90	0.2	311.40	311.00	25.9	11,949	0.22%
2023/11/06	3	311.50	2.2	310.77	315.00	0.8	12,182	0.01%
2023/11/03	1.6	298.97	4	301.00	297.00	-2.5	12,505	-0.02%
2023/11/02	3	296.18	2	298.00	299.50	1	12,747	0.01%
2023/11/01	6.1	286.24	3.4	286.38	285.50	2.7	13,055	0.02%
2023/10/31	11.5	293.71	1	291.00	283.50	10.5	13,293	0.08%
2023/10/30	10	299.90	4	300.13	298.50	6	13,521	0.04%
2023/10/27	11.2	301.01	11	296.23	296.50	0.2	13,680	0.00%
2023/10/26	15.2	305.52	12	306.25	301.50	3.2	13,925	0.02%
2023/10/25	11.1	317.53	2	316.00	313.00	9.1	14,064	0.06%
2023/10/24	8.1	305.19	13.2	308.80	318.00	-5.1	14,224	-0.04%
2023/10/23	9	304.33	5	300.50	297.00	4	14,195	0.03%
2023/10/20	6.1	298.20	11	304.91	308.50	-4.9	14,432	-0.03%
2023/10/19	4	295.88	4	298.75	299.00	0	14,621	0.00%
2023/10/18	9.1	304.56	10.2	300.38	294.00	-1.1	14,918	-0.01%
2023/10/17	7	327.21	6	321.92	319.50	1	15,011	0.01%
2023/10/16	4.1	327.00	1	327.00	325.50	3.1	15,049	0.02%
2023/10/13	4	341.38	6	338.00	337.00	-2	15,194	-0.01%
2023/10/12	3	344.00	2	348.75	342.00	1	15,286	0.01%
2023/10/11	4.1	342.12	6	350.92	336.50	-1.9	15,413	-0.01%
2023/10/06	7	348.14	6	348.17	348.50	1	15,690	0.01%
2023/10/05	5	346.80	3.3	346.55	344.00	1.8	15,923	0.01%
2023/10/04	2	330.50	4	342.50	345.00	-2	15,976	-0.01%
2023/10/03	7	344.07	3.2	344.06	340.00	3.8	15,965	0.02%
2023/10/02	10	347.30	15	344.53	342.50	-5	16,091	-0.03%
2023/09/28	18.1	337.95	11.8	333.44	341.00	6.3	16,017	0.04%
2023/09/27	3.1	314.87	2	314.75	321.00	1.1	15,898	0.01%
2023/09/26	18	314.08	19	312.74	313.50	-1	15,995	-0.01%
2023/09/25	5.1	297.75	7	299.86	297.00	-1.9	16,091	-0.01%
2023/09/22	43	297.16	58	293.85	297.50	-15	16,369	-0.09%
2023/09/21	4	278.50	2.2	272.69	280.00	1.8	16,169	0.01%
2023/09/20	8.5	281.41	8	279.00	281.00	0.5	16,119	0.00%
2023/09/19	10.4	282.34	7	289.64	278.00	3.4	16,033	0.02%
2023/09/18	13.1	299.00	6	299.17	293.50	7.1	15,942	0.04%
2023/09/15	0.1	318.00	1	320.00	320.00	-0.9	15,953	-0.01%
2023/09/14	3	314.00	6	319.75	318.00	-3	16,122	-0.02%
2023/09/13	1.1	294.05	2	301.50	304.00	-0.9	16,333	-0.01%
2023/09/12	7.2	308.51	7	307.29	306.00	0.2	16,622	0.00%
2023/09/11	22.6	327.98	20	321.00	311.50	2.6	16,910	0.02%
2023/09/08	5	344.40	2.1	338.95	337.00	2.9	16,934	0.02%
2023/09/07	9.1	335.66	9	337.22	342.00	0.1	17,183	0.00%
2023/09/06	2	343.75	7	343.43	343.50	-5	17,207	-0.03%
2023/09/05	7.1	325.11	6.2	326.12	330.50	0.9	17,309	0.01%
2023/09/04	9	326.84	9	329.22	328.50	0	17,401	0.00%
2023/09/01	12	331.66	12	331.54	329.00	0	17,523	0.00%
2023/08/31	8	332.19	5	331.70	334.50	3	17,651	0.02%
2023/08/30	2.2	336.05	33	348.20	335.50	-30.8	17,734	-0.17%
2023/08/29	14.3	336.37	10.2	336.53	335.00	4.2	17,933	0.02%
2023/08/28	36.2	345.00	13	346.54	338.50	23.2	18,015	0.13%
2023/08/25	19.4	358.05	8.5	357.76	354.00	10.9	18,063	0.06%
2023/08/24	9.6	386.87	15.1	379.01	387.00	-5.4	17,950	-0.03%
2023/08/23	4	361.63	3.1	358.73	356.00	0.9	17,909	0.01%
2023/08/22	9	359.39	5	361.30	350.50	4	18,218	0.02%
2023/08/21	1	349.53	0	0.00	353.50	1	18,518	0.01%
2023/08/18	19.1	360.24	11.1	358.67	352.00	8	18,472	0.04%
2023/08/17	6	354.25	16.1	359.48	363.00	-10.1	18,342	-0.06%
2023/08/16	8	343.13	8	343.88	350.00	0	18,270	0.00%
2023/08/15	14	341.32	30.3	341.04	343.50	-16.3	18,323	-0.09%
2023/08/14	27.1	318.74	23	318.98	319.00	4.1	18,425	0.02%
2023/08/11	40.1	313.93	42.1	315.10	321.00	-2	18,409	-0.01%
2023/08/10	28.3	330.04	15	323.53	314.50	13.3	18,368	0.07%
2023/08/09	20.7	359.12	23	363.41	349.00	-2.3	18,241	-0.01%
2023/08/08	16	353.63	18.1	357.70	358.00	-2.1	17,976	-0.01%
2023/08/07	23.1	350.16	19.1	352.96	349.50	4	17,883	0.02%
2023/08/04	7.7	333.60	8.2	332.32	338.00	-0.5	17,657	0.00%
2023/08/02	26.1	325.31	24.1	324.73	315.50	2	17,537	0.01%
2023/08/01	7	323.79	7	325.86	328.00	0	17,424	0.00%
2023/07/31	34.1	357.37	35	352.57	322.00	-0.9	17,773	-0.01%
2023/07/28	17.2	341.19	16	335.97	352.00	1.2	17,986	0.01%
2023/07/27	23	354.78	120.4	359.70	340.00	-97.4	17,903	-0.54%	大賣/
2023/07/26	16.4	343.72	15.2	344.88	343.50	1.2	17,910	0.01%
2023/07/25	21.2	356.75	20	353.73	340.50	1.2	17,963	0.01%
2023/07/24	17.1	347.84	13.1	347.97	344.00	4.1	17,926	0.02%
2023/07/21	16	311.84	20.1	322.54	339.00	-4.1	17,679	-0.02%
2023/07/20	5	308.10	11.1	306.75	308.50	-6.1	17,321	-0.04%
2023/07/19	2	293.25	4	292.12	291.50	-2	17,096	-0.01%
2023/07/18	6	292.42	9.1	291.90	293.00	-3.1	17,121	-0.02%
2023/07/17	10	285.55	4	286.13	285.00	6	17,009	0.04%
2023/07/14	24	292.15	18.2	289.23	293.50	5.8	16,859	0.03%
2023/07/13	110	289.34	21.7	301.82	288.00	88.3	16,774	0.53%	大買/
2023/07/12	19	288.84	20	290.40	287.50	-1	16,420	-0.01%
2023/07/11	6.1	282.33	8	281.19	283.50	-2	16,252	-0.01%
2023/07/10	16	276.47	12	275.13	273.00	4	16,127	0.02%
2023/07/07	46.1	272.50	67	276.94	270.00	-20.9	16,187	-0.13%
2023/07/06	22.2	276.17	4	272.25	273.50	18.2	16,032	0.11%
2023/07/05	23.3	283.86	11	283.95	280.50	12.3	15,958	0.08%
2023/07/04	19	292.29	18	291.28	292.00	1	15,805	0.01%
2023/07/03	48.9	289.43	46.1	290.94	293.00	2.9	15,627	0.02%
2023/06/30	28.6	262.10	45.2	261.26	271.00	-16.6	15,257	-0.11%
2023/06/29	5.1	246.17	1	248.00	246.50	4.1	14,969	0.03%
2023/06/28	5	243.10	1.1	243.93	241.50	4	15,263	0.03%
2023/06/27	12.5	241.63	7.2	235.06	235.00	5.3	15,506	0.03%
2023/06/26	0	244.00	3.5	244.61	250.00	-3.5	15,806	-0.02%
2023/06/21	11.1	248.52	7	251.21	249.50	4.1	15,760	0.03%
2023/06/20	16.1	253.31	11	253.77	252.00	5.1	16,021	0.03%
2023/06/19	32.2	251.26	34.3	253.43	254.50	-2.1	16,419	-0.01%
2023/06/16	38.1	242.46	43	242.52	247.00	-4.9	16,302	-0.03%
2023/06/15	28.4	234.49	33	235.98	237.00	-4.6	16,089	-0.03%
2023/06/14	12.2	220.61	11	222.18	224.00	1.2	15,750	0.01%
2023/06/13	21	215.71	19.2	216.80	219.50	1.8	15,654	0.01%
2023/06/12	1.1	206.05	1	207.50	205.50	0.1	15,370	0.00%
2023/06/09	7.1	210.35	18.2	207.35	209.50	-11.1	15,293	-0.07%
2023/06/08	8	202.63	5	201.40	200.50	3	15,073	0.02%
2023/06/07	7.1	204.78	12.2	207.20	208.00	-5.2	14,973	-0.03%
2023/06/06	11	202.82	11.5	204.03	203.50	-0.5	14,812	0.00%
2023/06/05	15.3	197.66	14	198.54	200.00	1.3	14,614	0.01%
2023/06/02	12.2	203.81	8	205.94	202.00	4.2	14,364	0.03%
2023/06/01	5	203.00	7.1	201.82	207.00	-2.1	14,049	-0.01%
2023/05/31	9.1	198.71	7.1	201.12	197.50	2.1	13,851	0.01%
2023/05/30	6	202.32	8.1	202.18	201.50	-2	13,707	-0.01%
2023/05/29	8.2	208.82	4	210.25	206.00	4.2	13,717	0.03%
2023/05/26	15	203.90	18.2	204.67	208.00	-3.2	13,795	-0.02%
2023/05/25	13	194.65	16.3	197.04	197.50	-3.3	13,401	-0.02%
2023/05/23	2	183.50	2	182.50	182.50	0	12,930	0.00%
2023/05/22	1.1	180.55	0	0.00	182.50	1.1	12,861	0.01%
2023/05/19	27.1	182.81	23	183.70	184.00	4.1	12,758	0.03%
2023/05/18	15.1	182.19	16	183.81	186.00	-0.9	12,576	-0.01%
2023/05/17	5	178.50	5	179.10	178.00	0	12,319	0.00%
2023/05/16	4	175.38	5	177.00	175.50	-1	12,170	-0.01%
2023/05/15	9	171.22	5	171.00	171.00	4	11,977	0.03%
2023/05/12	10	175.95	9	173.56	177.50	1	11,896	0.01%
2023/05/11	9	178.39	7	175.71	174.50	2	11,760	0.02%
2023/05/10	3	179.67	2	179.25	178.50	1	11,609	0.01%
2023/05/09	2	184.50	3	180.33	183.00	-1	11,432	-0.01%
2023/05/08	13	182.35	11	181.45	181.50	2	11,312	0.02%
2023/05/05	27	178.37	28.1	179.78	181.00	-1.1	11,073	-0.01%
2023/05/04	22	174.02	23	174.63	175.50	-1	10,617	-0.01%
2023/05/03	4	165.00	14	164.54	163.00	-10	10,134	-0.10%
2023/05/02	26	162.81	25	162.52	166.00	1	10,026	0.01%
2023/04/28	18	153.39	21.4	153.76	157.50	-3.4	9,717	-0.03%
2023/04/27	16	152.47	16	152.03	153.50	0	9,459	0.00%
2023/04/26	1	141.00	1	142.00	146.00	0	9,136	0.00%
2023/04/25	1	140.00	2.2	139.96	141.50	-1.2	9,007	-0.01%
2023/04/24	3	144.67	2	144.75	144.00	1	8,916	0.01%
2023/04/21	10.1	141.70	5	142.20	143.00	5.1	8,814	0.06%
2023/04/20	2	146.25	6.2	147.24	147.50	-4.2	8,651	-0.05%
2023/04/19	4	152.50	5	151.30	151.00	-1	8,530	-0.01%
2023/04/18	13.2	156.38	10	153.15	152.50	3.2	8,516	0.04%
2023/04/17	2.1	155.22	6.1	156.56	156.00	-4	8,347	-0.05%
2023/04/14	3.4	152.71	3	153.83	153.00	0.4	8,208	0.00%
2023/04/13	2	148.75	1	149.00	149.50	1	8,043	0.01%
2023/04/12	3.1	152.43	5	154.10	154.50	-1.9	7,957	-0.02%
2023/04/11	4	148.00	3	148.33	149.50	1	7,732	0.01%
2023/04/10	7	147.14	11	147.00	148.50	-4	7,604	-0.05%
2023/04/07	11	143.91	5	144.20	144.50	6	7,470	0.08%
2023/04/06	0	0.00	2	144.00	142.00	-2	7,388	-0.03%
2023/03/31	3.2	140.84	2	141.50	141.00	1.2	7,282	0.02%
2023/03/30	7	142.50	4	144.63	142.00	3	7,269	0.04%
2023/03/29	20	143.45	11	143.36	142.50	9	7,205	0.12%
2023/03/28	20.2	141.76	18	143.39	142.00	2.2	6,912	0.03%
2023/03/27	13	146.73	20	146.13	148.50	-7	6,662	-0.11%
2023/03/24	12	141.00	4.2	139.88	142.50	7.8	6,298	0.12%
2023/03/23	15.1	139.63	20	138.75	138.50	-5	6,175	-0.08%
2023/03/22	13	132.38	8.1	131.43	136.50	4.9	5,757	0.09%
2023/03/21	2	126.50	12	124.92	126.50	-10	5,149	-0.19%
2023/03/20	3.3	119.23	5.1	120.62	119.00	-1.9	4,971	-0.04%
2023/03/15	4	115.00	4	116.50	114.50	0	5,047	0.00%
2023/03/14	1	111.50	0	0.00	109.50	1	5,272	0.02%
2023/03/10	3	114.67	1	113.00	113.50	2	5,772	0.03%
2023/03/09	4	118.13	1	117.50	117.50	3	5,772	0.05%
2023/03/08	1	117.00	1	118.00	119.00	0	5,795	0.00%
2023/03/07	0.1	118.50	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	1	120.00	2	119.75	119.50	-1	5,804	-0.02%
2023/03/03	2	118.75	0	0.00	118.50	2	5,809	0.03%
2023/03/02	1	118.00	1	119.00	119.00	0	5,902	0.00%
2023/03/01	3	116.83	4	118.13	119.00	-1	6,022	-0.02%
2023/02/24	10.1	122.53	12.4	122.35	120.50	-2.3	6,042	-0.04%
2023/02/22	1	113.00	2	113.25	115.00	-1	5,678	-0.02%
2023/02/21	0.4	115.50	1	114.50	115.00	-0.6	5,652	-0.01%
2023/02/20	0.1	114.00	1	114.50	114.50	-0.9	5,686	-0.02%
2023/02/17	2.1	115.74	2	116.00	114.50	0.1	5,774	0.00%
2023/02/16	1	115.50	2	118.00	117.50	-1	5,924	-0.02%
2023/02/15	2	115.50	0	0.00	115.00	2	5,991	0.03%
2023/02/14	4	117.00	3	115.50	115.50	1	5,955	0.02%
2023/02/13	4	115.50	2	116.75	117.50	2	5,961	0.03%
2023/02/10	2	116.25	3	116.50	115.50	-1	5,934	-0.02%
2023/02/09	4	115.75	6	116.50	116.00	-2	5,894	-0.03%
2023/02/08	6	114.67	8.2	114.71	115.00	-2.2	5,839	-0.04%
2023/02/07	1	109.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1.2	109.00	2	109.75	111.50	-0.8	5,778	-0.01%
2023/02/03	5.1	112.50	0	0.00	112.00	5.1	5,698	0.09%
2023/02/02	5.4	110.14	5	111.00	112.00	0.4	5,683	0.01%
2023/02/01	1.2	104.17	3	106.67	107.50	-1.8	5,661	-0.03%
2023/01/31	3	106.67	0	0.00	106.00	3	5,633	0.05%
2023/01/30	4	109.25	0	0.00	109.50	4	5,610	0.07%
2023/01/12	1	109.50	1	110.00	109.50	0	5,908	0.00%
2023/01/11	1	110.50	2	109.75	110.50	-1	5,982	-0.02%
2023/01/09	3	109.67	1	110.50	110.50	2	6,199	0.03%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	1	113.00	1	111.50	112.50	0	6,547	0.00%
2022/12/30	1	111.50	0	0.00	112.00	1	6,705	0.01%
2022/12/22	1	112.00	0	0.00	113.00	1	7,479	0.01%
2022/12/19	3	111.33	3	112.50	112.00	0	7,423	0.00%
2022/12/16	1	115.00	0	0.00	115.00	1	7,354	0.01%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/12	3	113.83	3	113.83	114.50	0	7,364	0.00%
2022/12/09	0	0.00	2	115.25	115.50	-2	7,331	-0.03%
2022/12/08	5	111.50	5	113.50	113.50	0	7,301	0.00%
2022/12/07	7	115.86	5	117.30	112.50	2	7,291	0.03%
2022/12/06	15	125.27	12	125.58	124.00	3	7,067	0.04%
2022/12/05	1	120.50	8	124.94	127.00	-7	6,830	-0.10%
2022/12/01	1	114.00	5	115.50	114.50	-4	6,418	-0.06%
2022/11/30	3	113.00	6	112.67	113.00	-3	6,380	-0.05%
2022/11/28	1	109.50	2	111.00	111.50	-1	6,341	-0.02%
2022/11/25	1	111.00	2	110.25	109.00	-1	6,329	-0.02%
2022/11/24	4	111.00	3	109.67	111.00	1	6,331	0.02%
2022/11/23	8	108.25	7	109.29	110.00	1	6,288	0.02%
2022/11/22	0	0.00	2.2	107.32	106.00	-2.2	6,203	-0.04%
2022/11/21	0.1	104.00	5	104.50	104.00	-4.9	6,102	-0.08%
2022/11/18	2	103.25	2	103.25	102.00	0	6,164	0.00%
2022/11/17	1	103.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	1	101.50	1	102.50	102.00	0	6,146	0.00%
2022/11/15	11	101.05	17	101.97	102.00	-6	6,109	-0.10%
2022/11/14	15.2	104.60	4	105.00	104.50	11.2	6,180	0.18%
2022/11/11	6	108.75	2	111.00	110.00	4	6,032	0.07%
2022/11/10	1	105.50	1	108.50	106.00	0	5,932	0.00%
2022/11/09	0	0.00	1	109.00	108.00	-1	6,009	-0.02%
2022/11/08	3	108.50	1	107.50	106.00	2	6,054	0.03%
2022/11/07	0	0.00	1	107.50	107.50	-1	6,090	-0.02%
2022/11/04	1	105.00	1	106.00	106.00	0	6,176	0.00%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	19	103.58	104.00	-19	6,677	-0.28%
2022/11/01	4	102.00	5	102.20	102.50	-1	6,835	-0.01%
2022/10/31	3	103.33	1	102.00	102.00	2	7,005	0.03%
2022/10/28	7	100.50	6	102.33	101.00	1	7,098	0.01%
2022/10/27	1	98.90	3.2	99.53	99.90	-2.2	7,025	-0.03%
2022/10/26	3	92.73	3	93.20	93.60	0	6,961	0.00%
2022/10/25	2	93.00	7	94.60	94.50	-5	7,021	-0.07%
2022/10/24	15	97.77	5	96.90	96.30	10	7,034	0.14%
2022/10/21	7	96.16	7	95.63	95.40	0	7,232	0.00%
2022/10/20	16	98.93	16	98.76	98.80	0	7,298	0.00%
2022/10/19	6	100.83	0	0.00	100.50	6	7,443	0.08%
2022/10/18	22	101.22	16	101.38	101.50	6	7,728	0.08%
2022/10/17	13	100.36	18	101.04	101.50	-5	7,676	-0.07%
2022/10/14	3	106.00	3	107.00	105.00	0	7,668	0.00%
2022/10/13	15	105.30	10	104.00	103.50	5	7,679	0.07%
2022/10/12	15	102.60	21	104.62	107.00	-6	7,677	-0.08%
2022/10/11	1	105.50	4	106.63	104.00	-3	7,667	-0.04%
2022/10/07	20.2	112.40	3.1	112.45	110.50	17.1	7,651	0.22%
2022/10/06	21	115.31	22	115.84	116.00	-1	7,630	-0.01%
2022/10/05	4.1	120.37	8	120.50	119.50	-3.9	7,570	-0.05%
2022/10/04	2	112.50	15	112.17	114.00	-13	7,428	-0.18%
2022/10/03	5	108.00	0	0.00	108.00	5	7,618	0.07%
2022/09/30	4	108.00	5	110.70	111.50	-1	7,715	-0.01%
2022/09/29	2	108.50	2	110.75	108.00	0	7,874	0.00%
2022/09/28	12.1	112.11	3	110.00	109.00	9.1	7,978	0.11%
2022/09/27	163	114.77	29	115.02	116.00	134	7,948	1.69%	大買/鉅額交易
2022/09/26	0	0.00	2	113.25	111.00	-2	8,022	-0.02%
2022/09/23	38	115.50	4	116.13	115.50	34	8,156	0.42%
2022/09/22	10	114.50	200	116.25	115.00	-190	8,172	-2.32%	大賣/鉅額交易
2022/09/21	2	116.50	11	117.32	116.00	-9	8,174	-0.11%
2022/09/20	2	115.50	13.5	116.41	117.00	-11.5	8,159	-0.14%
2022/09/19	1	113.50	3	114.00	113.50	-2	8,142	-0.02%
2022/09/16	7	113.86	1	114.00	113.50	6	8,157	0.07%
2022/09/15	10	113.55	1	113.00	113.50	9	8,205	0.11%
2022/09/14	5	113.20	3	112.00	113.50	2	8,289	0.02%
2022/09/13	1	115.50	11	115.18	113.00	-10	8,435	-0.12%
2022/09/12	3	111.83	16	111.94	112.00	-13	8,485	-0.15%
2022/09/08	25	107.16	16	107.22	107.50	9	8,486	0.11%
2022/09/07	7	103.64	6	105.25	105.50	1	8,494	0.01%
2022/09/01	1	106.50	2	107.25	105.50	-1	8,692	-0.01%
2022/08/30	11	109.09	0	0.00	107.50	11	8,780	0.13%
2022/08/29	8	108.00	0	0.00	108.00	8	8,954	0.09%
2022/08/26	4	111.50	22	111.23	113.00	-18	8,986	-0.20%
2022/08/25	16	113.66	0	0.00	112.00	16	8,989	0.18%
2022/08/24	6	117.00	2	117.50	117.00	4	8,989	0.04%
2022/08/23	0	0.00	3	117.17	117.50	-3	9,067	-0.03%
2022/08/22	1	117.50	50	114.50	117.00	-49	9,174	-0.53%
2022/08/19	23	119.28	60.3	116.74	117.00	-37.3	9,415	-0.40%
2022/08/18	68	119.12	1	119.50	119.50	67	9,735	0.69%
2022/08/17	1	118.50	10	119.00	119.00	-9	10,238	-0.09%
2022/08/16	58	120.75	16	119.94	119.00	42	10,639	0.39%
2022/08/15	10	119.25	11	119.95	119.50	-1	10,651	-0.01%
2022/08/12	32	115.50	45	116.09	117.50	-13	10,695	-0.12%
2022/08/11	2.4	113.96	9	113.44	114.50	-6.7	10,707	-0.06%
2022/08/10	41	114.72	0	0.00	112.50	41	10,693	0.38%
2022/08/09	12	119.67	19.7	119.16	119.00	-7.7	10,339	-0.07%
2022/08/08	3	115.83	21.2	117.55	118.00	-18.2	10,169	-0.18%
2022/08/05	18	111.19	15	110.50	112.50	3	10,008	0.03%
2022/08/04	5	111.00	20	112.13	113.00	-15	9,857	-0.15%
2022/08/01	23	116.63	24	115.92	115.50	-1	9,904	-0.01%
2022/07/29	28	117.61	10	118.00	118.00	18	9,828	0.18%
2022/07/28	18	117.64	15	116.63	117.00	3	9,825	0.03%
2022/07/27	29	115.38	20	114.58	116.00	9	9,627	0.09%
2022/07/26	24	113.29	21	114.02	114.00	3	9,545	0.03%
2022/07/25	8	108.56	15	111.23	112.50	-7	9,366	-0.07%
2022/07/22	0	0.00	1	106.00	104.50	-1	9,081	-0.01%
2022/07/21	12	103.38	14	105.21	105.50	-2	9,142	-0.02%
2022/07/20	2	105.00	0	0.00	105.00	2	9,118	0.02%
2022/07/19	2	105.00	3	105.50	105.00	-1	9,191	-0.01%
2022/07/18	14	103.04	27	102.63	104.00	-13	9,222	-0.14%
2022/07/15	14.1	101.42	6	101.08	101.00	8.1	9,329	0.09%
2022/07/14	0	0.00	8	99.64	101.00	-8	9,371	-0.09%
2022/07/13	8	98.71	9	98.00	96.80	-1	9,530	-0.01%
2022/07/12	12	96.83	18	96.00	96.00	-6	9,385	-0.06%
2022/07/11	11	96.00	9	98.07	98.40	2	9,361	0.02%
2022/07/08	1	94.20	1	94.00	96.10	0	9,174	0.00%
2022/07/07	3	83.00	13	84.27	87.40	-10	9,072	-0.11%
2022/07/06	5	85.48	1	83.70	82.60	4	8,964	0.04%
2022/07/05	3.2	86.25	8	85.51	87.20	-4.8	9,052	-0.05%
2022/07/04	39	86.70	15	86.65	85.30	24	9,143	0.26%
2022/07/01	9	91.74	15	88.71	86.90	-6	9,169	-0.07%
2022/06/30	2	93.95	4	93.85	93.10	-2	9,079	-0.02%
2022/06/29	1	96.90	1	97.10	97.10	0	9,182	0.00%
2022/06/28	2	99.05	2	98.90	98.60	0	9,461	0.00%
2022/06/27	0	0.00	2	100.00	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	9	94.29	95.40	-9	10,640	-0.08%
2022/06/23	6	93.20	7	94.41	93.90	-1	10,989	-0.01%
2022/06/22	7	95.11	28	94.61	92.60	-21	11,371	-0.18%
2022/06/21	31	97.91	6	99.00	98.10	25	11,436	0.22%
2022/06/20	2	98.00	5	103.00	98.00	-3	11,817	-0.03%
2022/06/17	9	103.44	5	104.70	103.00	4	12,397	0.03%
2022/06/16	4	107.50	24	105.71	103.50	-20	12,956	-0.15%
2022/06/15	7	107.64	1	106.00	106.00	6	13,337	0.04%
2022/06/14	3	106.83	3	108.00	108.00	0	13,563	0.00%
2022/06/13	1.5	102.17	27	102.50	106.00	-25.5	13,810	-0.18%
2022/06/10	10	104.85	4	104.13	105.00	6	14,157	0.04%
2022/06/09	15	105.53	0	0.00	105.00	15	14,408	0.10%
2022/06/08	2	107.75	9	107.56	107.50	-7	14,810	-0.05%
2022/06/07	10	106.90	6	107.50	108.00	4	15,523	0.03%
2022/06/06	8.2	110.46	1	112.00	111.00	7.2	15,767	0.05%
2022/06/02	5	112.00	3	112.67	112.00	2	16,055	0.01%
2022/06/01	9	113.39	0	0.00	112.50	9	16,225	0.06%
2022/05/31	7	112.93	1	113.50	113.00	6	16,439	0.04%
2022/05/30	13	114.38	1	114.50	114.50	12	16,554	0.07%
2022/05/27	27	114.17	1	118.00	113.50	26	16,680	0.16%
2022/05/26	24	119.31	21	118.21	117.00	3	16,551	0.02%
2022/05/25	11	116.23	28.2	115.83	118.00	-17.2	16,330	-0.11%
2022/05/24	15.2	113.32	21	112.07	109.00	-5.9	16,110	-0.04%
2022/05/23	20	113.00	9	111.72	112.00	11	16,307	0.07%
2022/05/20	16	109.88	4	111.88	109.50	12	16,605	0.07%
2022/05/19	2	107.75	4	109.38	111.00	-2	16,725	-0.01%
2022/05/18	2	109.00	2	109.00	109.00	0	17,036	0.00%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	1	106.00	0.6	104.00	104.50	0.4	17,465	0.00%
2022/05/12	2	102.50	5	103.20	102.00	-3	17,747	-0.02%
2022/05/11	2	105.25	2	103.50	103.50	0	18,072	0.00%
2022/05/10	1	105.00	26	104.17	105.50	-25	18,149	-0.14%
2022/05/09	19	101.79	7	102.21	101.00	12	18,376	0.07%
2022/05/06	4	105.00	0	0.00	105.50	4	18,654	0.02%
2022/05/05	4	108.13	22	108.27	108.00	-18	18,938	-0.10%
2022/05/04	5	105.60	7	105.07	105.00	-2	19,012	-0.01%
2022/05/03	6	105.83	2	106.75	106.00	4	19,277	0.02%
2022/04/29	9	105.72	1.1	106.45	104.50	7.9	19,729	0.04%
2022/04/28	1	104.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	1	101.00	4.3	100.30	104.00	-3.3	21,072	-0.02%
2022/04/26	10.1	106.84	2	107.00	103.00	8.1	21,428	0.04%
2022/04/22	3	107.83	22	111.09	107.00	-19	21,647	-0.09%
2022/04/21	1	111.50	18	112.92	113.50	-17	21,616	-0.08%
2022/04/20	1	107.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	11	108.64	14	108.82	106.00	-3	21,257	-0.01%
2022/04/18	2	105.75	0	0.00	103.50	2	20,999	0.01%
2022/04/15	2	106.25	0	0.00	104.50	2	20,972	0.01%
2022/04/14	4	106.88	8	107.19	108.00	-4	20,931	-0.02%
2022/04/13	12	105.63	0	0.00	105.50	12	20,946	0.06%
2022/04/12	1	110.50	1	106.00	105.50	0	20,977	0.00%
2022/04/11	1	106.00	4	108.00	106.50	-3	20,947	-0.01%
2022/04/08	31	111.58	8	111.19	112.00	23	20,789	0.11%
2022/04/07	12	111.29	10	113.80	111.00	2	20,651	0.01%
2022/04/06	9	113.39	1	113.50	113.00	8	20,526	0.04%
2022/04/01	11	114.50	3	113.83	114.50	8	20,440	0.04%
2022/03/31	15	118.27	6	118.67	116.50	9	20,269	0.04%
2022/03/30	19.3	121.11	29.3	122.87	117.00	-10	19,995	-0.05%
2022/03/29	6	118.50	10	119.15	116.50	-4	19,004	-0.02%
2022/03/28	6	116.83	5	116.20	119.00	1	18,706	0.01%
2022/03/25	11	112.00	12	113.58	117.00	-1	18,350	-0.01%
2022/03/24	4	111.88	6	112.58	111.50	-2	17,934	-0.01%
2022/03/23	17.2	117.08	20	118.25	115.00	-2.8	17,788	-0.02%
2022/03/22	20	116.38	15.1	116.87	118.00	4.9	17,269	0.03%
2022/03/21	32.2	109.60	35	110.74	112.50	-2.8	16,587	-0.02%
2022/03/18	13.1	105.71	52	106.52	110.00	-39	15,987	-0.24%
2022/03/17	36	106.15	6	105.92	106.50	30	15,551	0.19%
2022/03/16	33	106.92	42	106.85	106.00	-9	15,400	-0.06%
2022/03/15	19	109.68	26	111.98	106.00	-7	15,788	-0.04%
2022/03/14	9.3	118.63	5	120.30	117.00	4.3	15,461	0.03%
2022/03/11	26	121.83	27	121.22	122.50	-1	15,218	-0.01%
2022/03/10	40	119.83	41	121.10	119.50	-1	14,819	-0.01%
2022/03/09	4	112.13	18.1	114.09	116.00	-14.1	14,134	-0.10%
2022/03/08	1	111.50	6	110.92	105.50	-5	13,742	-0.04%
2022/03/07	1	112.00	9	105.44	105.50	-8	13,508	-0.06%
2022/03/04	5.1	114.30	4	115.50	113.00	1.1	13,440	0.01%
2022/03/03	15	109.40	17.1	109.59	112.00	-2.1	13,288	-0.02%
2022/03/02	15.1	109.75	9	108.00	108.50	6.1	13,178	0.05%
2022/03/01	9	110.78	0	0.00	111.00	9	13,077	0.07%
2022/02/25	8	111.88	1	115.00	110.00	7	13,177	0.05%
2022/02/24	3	113.50	3	113.67	113.00	0	13,279	0.00%
2022/02/23	28	115.48	34	115.46	114.50	-6	13,465	-0.04%
2022/02/22	9	109.61	17	110.85	110.00	-8	13,330	-0.06%
2022/02/21	26	110.06	9	110.00	110.00	17	13,121	0.13%
2022/02/18	7	112.21	7	111.71	114.00	0	12,934	0.00%
2022/02/17	7	111.29	24	109.85	112.50	-17	12,625	-0.13%
2022/02/16	17	104.09	2	104.00	103.00	15	12,365	0.12%
2022/02/15	11	104.95	0	0.00	103.00	11	12,811	0.09%
2022/02/14	7	104.86	12	105.33	105.50	-5	13,044	-0.04%
2022/02/11	11	106.64	21	107.90	106.00	-10	13,289	-0.08%
2022/02/10	26	104.44	9	104.39	104.00	17	13,683	0.12%
2022/02/09	11	104.32	16.1	104.44	106.00	-5.1	13,551	-0.04%
2022/02/08	8.1	97.50	10.3	100.57	101.50	-2.2	13,291	-0.02%
2022/02/07	38	92.78	24.5	93.24	95.40	13.5	12,990	0.10%
2022/01/26	18	91.66	15	92.17	92.80	3	12,748	0.02%
2022/01/25	9	95.08	12	94.65	92.30	-3	12,853	-0.02%
2022/01/24	32.3	96.59	148	97.26	95.00	-115.7	12,721	-0.91%	大賣/鉅額交易
2022/01/21	132.1	100.60	25	99.43	99.20	107.1	12,384	0.86%	大買/鉅額交易
2022/01/20	16	96.27	17	94.99	98.00	-1	11,863	-0.01%
2022/01/19	3	93.53	10	93.23	95.70	-7	11,540	-0.06%
2022/01/18	4	90.50	6	91.40	91.20	-2	11,474	-0.02%
2022/01/17	3.5	86.89	13	88.70	89.20	-9.5	11,991	-0.08%
2022/01/14	5	82.84	5	83.14	83.90	0	13,041	0.00%
2022/01/12	2	86.70	1	86.70	87.00	1	13,220	0.01%
2022/01/11	2	88.10	0	0.00	86.90	2	13,280	0.02%
2022/01/10	0	0.00	7	87.31	87.40	-7	13,273	-0.05%
2022/01/07	6	87.67	1	86.30	86.30	5	13,285	0.04%
2022/01/06	0	0.00	1	89.40	89.50	-1	13,263	-0.01%
2022/01/05	14	89.96	18	90.14	90.20	-4	13,306	-0.03%
2022/01/04	4	89.38	1	90.30	88.80	3	13,290	0.02%
2022/01/03	1	89.20	7	90.07	89.00	-6	13,260	-0.05%
2021/12/30	2	88.40	5	87.90	88.20	-3	13,268	-0.02%
2021/12/29	6	88.47	2	88.35	88.70	4	13,371	0.03%
2021/12/24	2	88.30	1	88.30	87.70	1	13,957	0.01%
2021/12/23	4	87.25	1	88.30	87.00	3	14,098	0.02%
2021/12/22	1	86.50	5	86.84	87.10	-4	14,289	-0.03%
2021/12/21	2	84.90	2	85.55	86.00	0	14,801	0.00%
2021/12/20	6	85.58	0	0.00	85.10	6	15,089	0.04%
2021/12/17	3	87.37	1	87.20	86.90	2	15,701	0.01%
2021/12/16	5	88.30	6	88.60	89.20	-1	16,278	-0.01%
2021/12/15	1	86.70	3	86.80	86.70	-2	16,645	-0.01%
2021/12/14	3	86.70	2	87.20	87.00	1	16,959	0.01%
2021/12/13	1	87.30	6	88.90	89.10	-5	17,018	-0.03%
2021/12/10	6	88.72	21	88.49	87.80	-15	16,987	-0.09%
2021/12/09	30	90.72	14	91.09	88.70	16	16,870	0.09%
2021/12/08	3	88.30	6	89.00	89.30	-3	16,151	-0.02%
2021/12/07	3	88.17	2	88.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	1	89.20	89.20	-1	16,177	-0.01%
2021/12/03	1	88.10	8	87.61	87.70	-7	16,217	-0.04%
2021/12/02	10	87.18	1	86.00	86.00	9	16,447	0.05%
2021/12/01	1	87.90	4	89.13	88.50	-3	16,551	-0.02%
2021/11/30	1	88.30	16	88.09	88.40	-15	16,673	-0.09%
2021/11/29	10	85.01	9	84.51	86.50	1	16,724	0.01%
2021/11/26	5	85.14	12	85.06	85.40	-7	16,819	-0.04%
2021/11/25	28	86.44	19	85.36	85.80	9	16,717	0.05%
2021/11/24	25	88.90	29	88.37	87.30	-4	16,584	-0.02%
2021/11/23	7	89.91	18	89.61	89.50	-11	16,358	-0.07%
2021/11/22	35	88.37	17	88.90	88.40	18	15,994	0.11%
2021/11/19	9	87.93	24	87.40	87.60	-15	15,509	-0.10%
2021/11/18	5	84.22	10	83.98	83.50	-5	15,085	-0.03%
2021/11/17	4	82.18	6	82.43	82.50	-2	14,939	-0.01%
2021/11/16	2	81.55	2	81.95	82.00	0	14,907	0.00%
2021/11/15	31	81.38	26	81.46	81.20	5	14,880	0.03%
2021/11/12	38	83.33	5	82.54	81.50	33	14,743	0.22%
2021/11/11	0	0.00	12	89.05	89.40	-12	14,245	-0.08%
2021/11/10	20	86.97	41	87.63	88.40	-21	14,017	-0.15%
2021/11/09	27	85.14	37	85.21	87.50	-10	13,647	-0.07%
2021/11/08	1	80.00	1	79.60	80.40	0	12,955	0.00%
2021/11/05	1	79.50	2	80.40	80.90	-1	13,030	-0.01%
2021/11/04	4	80.55	5	80.84	80.10	-1	13,254	-0.01%
2021/11/03	9	80.29	7	81.26	81.30	2	13,560	0.01%
2021/11/02	12	81.98	19	80.85	80.20	-7	13,624	-0.05%
2021/11/01	10	82.33	6	82.87	82.20	4	13,410	0.03%
2021/10/29	7	81.80	11	82.05	82.90	-4	13,341	-0.03%
2021/10/28	9	82.13	9.2	82.52	81.00	-0.2	13,297	0.00%
2021/10/27	16	80.96	13	81.00	82.10	3	13,022	0.02%
2021/10/26	33	81.55	38	81.32	82.10	-5	12,753	-0.04%
2021/10/25	58	84.18	36	84.84	84.30	22	12,388	0.18%
2021/10/22	9.2	82.58	48.1	82.92	85.00	-38.9	11,636	-0.33%
2021/10/21	19	78.02	14	77.61	77.30	5	10,514	0.05%
2021/10/20	1	75.30	1	75.20	75.50	0	10,320	0.00%
2021/10/19	3	74.57	18	75.17	75.60	-15	10,344	-0.15%
2021/10/18	2	72.90	2	73.00	73.10	0	10,344	0.00%
2021/10/15	6	72.88	11	73.01	72.90	-5	10,439	-0.05%
2021/10/14	4	71.53	12	72.80	71.40	-8	10,632	-0.08%
2021/10/13	21	72.48	3	72.70	71.80	18	10,700	0.17%
2021/10/12	12	74.61	1	74.20	73.00	11	10,765	0.10%
2021/10/08	1	75.80	0	0.00	75.90	1	10,816	0.01%
2021/10/07	3	76.43	7	75.91	76.50	-4	10,886	-0.04%
2021/10/06	9	74.52	2	74.95	73.80	7	11,078	0.06%
2021/10/05	8	73.28	23	73.37	75.60	-15	11,232	-0.13%
2021/10/04	8	74.48	12	74.53	73.60	-4	11,267	-0.04%
2021/10/01	18.1	75.46	5	75.04	73.60	13.1	11,609	0.11%
2021/09/30	10	78.63	4	79.25	79.20	6	11,868	0.05%
2021/09/29	13	79.62	19	79.48	79.00	-6	11,895	-0.05%
2021/09/28	21	81.77	11.2	82.96	79.80	9.8	11,976	0.08%
2021/09/27	19	84.14	14	84.52	84.30	5	11,730	0.04%
2021/09/24	29	83.59	33.1	83.94	83.70	-4.1	11,591	-0.04%
2021/09/23	7.1	80.64	44	81.46	83.30	-36.9	11,156	-0.33%
2021/09/22	50	78.94	48	79.55	79.80	2	10,860	0.02%
2021/09/17	12.2	78.10	34.1	77.67	78.80	-21.9	10,794	-0.20%
2021/09/16	4	75.10	14	75.36	76.30	-10	10,785	-0.09%
2021/09/15	3	74.80	0	0.00	73.90	3	11,133	0.03%
2021/09/14	6	75.17	1	75.20	74.70	5	11,581	0.04%
2021/09/13	6	74.77	9	75.54	74.30	-3	12,616	-0.02%
2021/09/10	22	75.55	25	75.47	75.30	-3	13,771	-0.02%
2021/09/09	11	74.00	15	75.09	75.10	-4	14,436	-0.03%
2021/09/08	20	75.00	19	75.63	73.50	1	14,454	0.01%
2021/09/07	71	75.98	57	76.32	76.60	14	14,388	0.10%
2021/09/06	24	76.70	53	76.70	76.40	-29	14,153	-0.20%
2021/09/03	38	76.33	10	75.81	75.30	28	14,045	0.20%
2021/09/02	25	74.69	13	74.77	74.90	12	14,085	0.09%
2021/09/01	10	72.60	31	72.61	73.10	-21	14,587	-0.14%
2021/08/31	7	69.43	0	0.00	69.50	7	15,460	0.05%
2021/08/30	2	69.40	2	69.35	69.70	0	15,755	0.00%
2021/08/27	9	68.98	0	0.00	69.00	9	15,842	0.06%
2021/08/26	8	69.75	2	69.90	69.80	6	15,894	0.04%
2021/08/25	0.1	70.70	4	70.30	70.50	-3.9	16,004	-0.02%
2021/08/24	1	70.40	2	69.80	69.80	-1	16,100	-0.01%
2021/08/23	31	72.01	33	72.21	72.40	-2	16,291	-0.01%
2021/08/20	8	71.21	16	70.99	70.90	-8	16,409	-0.05%
2021/08/19	0	0.00	2	70.95	69.80	-2	16,604	-0.01%
2021/08/18	1	70.60	5	68.46	70.70	-4	16,603	-0.02%
2021/08/17	3	69.20	1	68.10	67.80	2	16,693	0.01%
2021/08/16	3	68.47	8	68.25	69.50	-5	16,721	-0.03%
2021/08/13	9	71.88	4	71.13	71.00	5	16,674	0.03%
2021/08/12	6	72.53	4	72.93	72.50	2	16,647	0.01%
2021/08/11	3	72.17	10	73.34	72.30	-7	16,658	-0.04%
2021/08/10	20	74.05	16	72.35	73.00	4	16,637	0.02%
2021/08/09	21	77.72	4	80.00	76.80	17	16,444	0.10%
2021/08/06	13	78.92	6	78.42	79.40	7	16,208	0.04%
2021/08/05	5	76.26	5	76.80	76.80	0	16,215	0.00%
2021/08/04	7	78.24	13	78.48	77.80	-6	16,376	-0.04%
2021/08/03	7	76.46	10	77.25	77.70	-3	16,493	-0.02%
2021/08/02	2	74.35	0	0.00	75.00	2	16,477	0.01%
2021/07/30	1	74.00	3	74.33	75.20	-2	16,684	-0.01%
2021/07/29	2	75.00	1	74.60	74.90	1	16,839	0.01%
2021/07/28	3	73.13	5	74.44	74.80	-2	17,040	-0.01%
2021/07/27	11	75.65	2	75.30	75.10	9	17,077	0.05%
2021/07/26	1	75.20	6	76.07	75.60	-5	17,193	-0.03%
2021/07/23	3	75.50	6	75.50	74.80	-3	17,292	-0.02%
2021/07/22	4	75.25	3	76.13	75.00	1	17,352	0.01%
2021/07/21	11	75.80	12	76.02	74.60	-1	17,580	-0.01%
2021/07/20	17	75.11	9	75.14	75.30	8	17,663	0.05%
2021/07/19	14	77.81	0	0.00	77.70	14	17,492	0.08%
2021/07/16	3	79.37	3	79.80	79.30	0	17,445	0.00%
2021/07/15	11	79.11	1	78.80	79.10	10	17,289	0.06%
2021/07/14	5	80.12	13	80.91	80.50	-8	17,237	-0.05%
2021/07/13	11	80.37	23	81.07	79.80	-12	17,153	-0.07%
2021/07/12	28	79.01	37	79.07	79.00	-9	16,887	-0.05%
2021/07/09	21	80.91	1	80.10	80.40	20	16,634	0.12%
2021/07/08	45	83.33	18	83.35	82.70	27	16,545	0.16%
2021/07/07	22	81.34	30	81.78	82.10	-8	16,131	-0.05%
2021/07/06	3	77.93	5	77.60	77.60	-2	15,659	-0.01%
2021/07/05	27	80.37	16.2	80.52	79.00	10.8	15,786	0.07%
2021/07/02	15	77.79	10	78.62	78.70	5	15,915	0.03%
2021/07/01	11	80.07	5	80.94	79.50	6	15,787	0.04%
2021/06/30	44	81.48	40	80.46	80.70	4	15,668	0.03%
2021/06/29	14	81.39	6	82.48	81.00	8	15,594	0.05%
2021/06/28	12	80.90	19	81.77	81.10	-7	15,419	-0.05%
2021/06/25	23	80.92	17	81.21	80.70	6	15,092	0.04%
2021/06/24	132	83.75	124	83.10	82.30	8	14,843	0.05%	大買/大賣/
2021/06/23	36	81.82	40	82.51	82.00	-4	14,480	-0.03%
2021/06/22	106	83.63	97	83.89	82.00	9	14,077	0.06%	大買/
2021/06/21	117	78.30	108	79.49	82.00	9	13,136	0.07%	大買/大賣/
2021/06/18	21	74.73	52	74.63	77.20	-31	12,122	-0.26%
2021/06/17	3	69.23	4	70.60	70.70	-1	11,358	-0.01%
2021/06/16	9	70.39	2	71.40	69.90	7	11,289	0.06%
2021/06/15	2	70.00	10	70.99	70.90	-8	11,253	-0.07%
2021/06/11	10	70.87	1	72.00	70.30	9	11,191	0.08%
2021/06/10	13	71.43	13	71.54	71.60	0	11,122	0.00%
2021/06/09	40	72.73	24	72.25	71.10	16	10,849	0.15%
2021/06/08	30	75.29	48	75.99	75.20	-18	10,195	-0.18%
2021/06/07	34	72.10	26	72.62	72.00	8	9,144	0.09%
2021/06/04	11	71.06	6	72.17	70.30	5	8,890	0.06%
2021/06/03	9	71.73	13	72.33	72.70	-4	8,864	-0.05%
2021/06/02	13	71.57	12	71.68	71.60	1	8,812	0.01%
2021/06/01	8	72.46	7	72.24	72.40	1	8,693	0.01%
2021/05/31	7	72.91	28	73.23	73.40	-21	8,592	-0.24%
2021/05/28	9	71.54	21	71.72	71.60	-12	8,360	-0.14%
2021/05/27	6	70.13	17	70.79	70.30	-11	8,232	-0.13%
2021/05/26	2	68.00	3	68.83	68.60	-1	8,139	-0.01%
2021/05/25	7	67.61	12	68.14	68.00	-5	8,104	-0.06%
2021/05/24	2	65.65	1	66.90	66.70	1	7,970	0.01%
2021/05/21	2	62.20	5	63.50	64.90	-3	7,908	-0.04%
2021/05/20	0	0.00	2	61.65	60.90	-2	7,816	-0.03%
2021/05/19	3	61.63	3	62.40	62.20	0	7,825	0.00%
2021/05/18	6	60.10	13	60.31	61.70	-7	7,774	-0.09%
2021/05/17	12	56.83	9	57.77	57.00	3	7,724	0.04%
2021/05/14	6	61.03	8	61.05	60.30	-2	7,623	-0.03%
2021/05/13	4	56.50	32	56.18	58.30	-28	7,523	-0.37%
2021/05/12	2	57.50	9	57.87	57.60	-7	7,390	-0.09%
2021/05/11	3	64.93	13	63.52	63.80	-10	7,200	-0.14%
2021/05/10	12	69.18	8	68.71	69.20	4	7,016	0.06%
2021/05/07	22	70.42	13	70.28	69.90	9	6,945	0.13%
2021/05/06	25	69.98	11	69.91	69.30	14	6,817	0.21%
2021/05/05	10	69.16	24	70.10	69.20	-14	6,649	-0.21%
2021/05/04	22	67.00	15	67.09	67.60	7	6,458	0.11%
2021/05/03	18	69.88	8	71.53	68.10	10	6,366	0.16%
2021/04/29	14	70.91	7	71.49	71.20	7	6,258	0.11%
2021/04/28	7	70.93	9	71.30	71.70	-2	6,246	-0.03%
2021/04/27	22	70.80	29	71.32	70.50	-7	6,318	-0.11%
2021/04/26	15	69.34	4	68.95	69.60	11	6,166	0.18%
2021/04/22	5	68.28	12	66.73	66.60	-7	6,534	-0.11%
2021/04/21	0	0.00	1	69.00	69.10	-1	7,234	-0.01%
2021/04/20	1	69.30	2	69.50	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	4	68.77	69.20	-4	7,852	-0.05%
2021/04/15	0	0.00	11	68.14	68.30	-11	8,132	-0.14%
2021/04/14	7	68.10	7	68.00	67.80	0	8,175	0.00%
2021/04/13	0	0.00	14	69.89	69.10	-14	8,190	-0.17%
2021/04/12	7	69.27	10	69.19	68.70	-3	8,233	-0.04%
2021/04/09	41	70.93	22	70.69	69.50	19	8,411	0.23%
2021/04/08	21	71.43	29	71.96	72.40	-8	8,130	-0.10%
2021/04/07	7	68.13	7	68.77	68.90	0	7,746	0.00%
2021/04/06	2	68.40	0	0.00	67.70	2	7,634	0.03%
2021/04/01	17	68.15	23	67.77	67.40	-6	7,628	-0.08%
2021/03/31	0	0.00	19	67.47	68.20	-19	7,490	-0.25%
2021/03/30	10	66.80	10	66.70	66.70	0	7,394	0.00%
2021/03/29	19	66.74	6	66.82	66.50	13	7,363	0.18%
2021/03/26	8	67.55	1	67.70	67.20	7	7,317	0.10%
2021/03/25	3	66.80	0	0.00	67.20	3	7,256	0.04%
2021/03/24	7	66.60	0	0.00	66.20	7	7,234	0.10%
2021/03/23	23	67.13	40	66.98	67.80	-17	7,203	-0.24%
2021/03/22	0	0.00	43	65.40	65.50	-43	7,134	-0.60%
2021/03/19	1	64.70	5	64.60	64.80	-4	7,195	-0.06%
2021/03/18	0	0.00	4	64.98	65.20	-4	7,232	-0.06%
2021/03/17	30	64.44	8	64.38	64.40	22	7,289	0.30%
2021/03/15	36	63.61	13	63.73	63.60	23	7,609	0.30%
2021/03/12	16	64.08	0	0.00	64.20	16	7,722	0.21%
2021/03/11	14	62.47	13	62.41	63.00	1	7,805	0.01%
2021/03/10	7	61.29	0	0.00	61.30	7	7,857	0.09%
2021/03/09	12	61.54	3	61.53	61.40	9	7,927	0.11%
2021/03/08	2	63.50	11	63.12	63.20	-9	8,023	-0.11%
2021/03/05	5	63.70	5	63.70	63.70	0	8,172	0.00%
2021/03/04	1	64.40	1	65.00	64.50	0	8,237	0.00%
2021/03/03	1	65.50	2	65.30	65.50	-1	8,315	-0.01%
2021/03/02	2	66.55	0	0.00	65.60	2	8,419	0.02%
2021/02/26	11	67.77	3	68.23	66.40	8	8,549	0.09%
2021/02/25	3	67.57	1	67.00	66.90	2	8,558	0.02%
2021/02/24	1	66.80	4	67.90	66.80	-3	8,717	-0.03%
2021/02/23	0	0.00	4	67.90	68.20	-4	9,257	-0.04%
2021/02/22	3	68.60	0	0.00	68.70	3	9,584	0.03%
2021/02/19	9	68.50	0	0.00	68.30	9	9,872	0.09%
2021/02/18	5	67.26	11	67.25	67.60	-6	10,254	-0.06%
2021/02/17	12	66.10	13.4	66.85	66.90	-1.4	10,855	-0.01%
2021/02/05	2	64.50	4	64.93	64.40	-2	11,866	-0.02%
2021/02/04	5	64.34	0	0.00	64.30	5	12,974	0.04%
2021/02/03	1	65.30	1	66.30	65.40	0	13,374	0.00%
2021/02/02	6	66.20	0.4	66.20	65.90	5.6	13,777	0.04%
2021/02/01	0	0.00	2	65.05	65.20	-2	14,253	-0.01%
2021/01/29	2	66.60	13	67.15	65.90	-11	14,457	-0.08%
2021/01/28	18	66.39	5	66.80	66.10	13	14,525	0.09%
2021/01/27	2	68.65	3	68.60	68.80	-1	14,495	-0.01%
2021/01/26	2	69.25	1	68.40	68.30	1	14,520	0.01%
2021/01/25	3	69.73	0	0.00	69.60	3	14,546	0.02%
2021/01/22	2	69.40	1	69.70	70.20	1	14,602	0.01%
2021/01/21	4	69.65	5	71.46	69.30	-1	14,671	-0.01%
2021/01/20	12	70.97	10	71.08	68.20	2	14,673	0.01%
2021/01/19	12	73.69	12	74.43	72.90	0	14,604	0.00%
2021/01/18	21	74.18	108	73.71	73.50	-87	14,768	-0.59%	大賣/
2021/01/15	10	74.40	25	73.93	74.70	-15	14,622	-0.10%
2021/01/14	43	74.36	129	73.96	75.50	-86	14,387	-0.60%	大賣/
2021/01/13	53	70.48	91	70.49	71.00	-38	13,677	-0.28%
2021/01/12	39	68.75	65	68.94	68.10	-26	13,374	-0.19%
2021/01/11	13	66.65	14	66.73	67.00	-1	13,214	-0.01%
2021/01/08	14	67.56	9	67.96	67.90	5	13,389	0.04%
2021/01/07	8	65.29	2	65.50	65.40	6	13,648	0.04%
2021/01/06	3	66.17	28	64.84	64.30	-25	14,153	-0.18%
2021/01/05	15	65.71	5	65.60	65.70	10	14,123	0.07%
2021/01/04	23	64.40	12.2	65.78	67.50	10.8	14,245	0.08%
2020/12/31	10	65.85	0	0.00	66.10	10	14,178	0.07%
2020/12/30	14	66.53	3	66.90	66.50	11	14,273	0.08%
2020/12/29	16	66.99	20	67.30	67.00	-4	14,523	-0.03%
2020/12/28	5	66.82	1	67.00	66.80	4	14,671	0.03%
2020/12/25	12	67.61	0	0.00	67.60	12	14,938	0.08%
2020/12/24	2	68.60	1	68.70	68.60	1	15,244	0.01%
2020/12/23	8	67.30	5	67.08	67.60	3	15,581	0.02%
2020/12/22	8	67.99	5	68.00	66.10	3	16,127	0.02%
2020/12/21	0	0.00	2	66.45	66.70	-2	16,746	-0.01%
2020/12/18	9	67.43	10	67.67	67.40	-1	17,535	-0.01%
2020/12/17	5	67.30	16	67.54	68.10	-11	17,866	-0.06%
2020/12/16	25	67.18	9	67.52	67.10	16	18,054	0.09%
2020/12/15	12	67.85	10	68.50	67.10	2	18,176	0.01%
2020/12/14	37	69.48	12	69.57	69.40	25	18,524	0.13%
2020/12/11	10	69.12	11	69.41	69.00	-1	18,674	-0.01%
2020/12/10	28	69.25	22	69.75	69.00	6	18,797	0.03%
2020/12/09	32	71.40	3	71.73	71.40	29	18,740	0.15%
2020/12/08	44	71.52	15	72.19	72.70	29	18,731	0.15%
2020/12/07	19	70.56	4	70.40	70.70	15	18,804	0.08%
2020/12/04	20	71.15	4	71.12	71.00	16	18,833	0.08%
2020/12/03	9	71.28	1	71.50	71.90	8	19,037	0.04%
2020/12/02	53	73.16	27	72.77	72.20	26	19,184	0.14%
2020/12/01	25	72.15	6	72.98	72.50	19	19,539	0.10%
2020/11/30	5	74.56	2	74.10	73.90	3	19,890	0.02%
2020/11/27	33	74.55	7	75.09	75.00	26	20,117	0.13%
2020/11/26	20	74.54	0.5	75.00	74.80	19.5	20,501	0.10%
2020/11/25	4	76.43	1	75.30	74.90	3	21,382	0.01%
2020/11/24	7	76.37	28	76.64	76.50	-21	21,732	-0.10%
2020/11/23	11	75.99	10	76.70	77.20	1	22,195	0.00%
2020/11/20	59	77.51	21	77.82	76.50	38	22,460	0.17%
2020/11/19	8	76.84	16	76.88	77.00	-8	22,771	-0.04%
2020/11/18	12	74.89	20	74.92	75.60	-8	23,466	-0.03%
2020/11/17	37	74.48	6	74.27	73.90	31	24,136	0.13%
2020/11/16	22	76.82	15	76.87	77.30	7	25,310	0.03%
2020/11/13	120	75.89	120	75.86	74.90	0	25,493	0.00%	大買/大賣/
2020/11/12	41	74.02	47	75.07	77.00	-6	24,786	-0.02%
2020/11/11	35	70.57	46	70.28	70.00	-11	24,383	-0.05%
2020/11/10	21	72.39	28	72.90	71.80	-7	25,039	-0.03%
2020/11/09	28	71.16	33	71.85	71.70	-5	25,864	-0.02%
2020/11/06	17	70.36	15	70.65	68.00	2	26,161	0.01%
2020/11/05	3	69.23	12	69.07	69.00	-9	26,226	-0.03%
2020/11/04	12	67.40	1	66.60	68.40	11	26,856	0.04%
2020/11/03	6	67.37	0	0.00	67.30	6	26,893	0.02%
2020/11/02	2	66.35	1	66.50	66.10	1	26,996	0.00%
2020/10/30	0	0.00	18	67.21	67.30	-18	27,133	-0.07%
2020/10/29	4	67.28	2	67.00	68.00	2	27,175	0.01%
2020/10/28	23	68.44	15	68.30	68.10	8	27,176	0.03%
2020/10/27	9	70.69	5	71.00	70.10	4	27,215	0.01%
2020/10/26	29	71.10	33	71.40	70.70	-4	27,195	-0.01%
2020/10/23	2	69.45	42	69.85	69.60	-40	27,086	-0.15%
2020/10/22	13	67.68	3	67.70	68.00	10	27,254	0.04%
2020/10/21	32	69.03	0	0.00	68.60	32	27,374	0.12%
2020/10/20	29	69.45	0	0.00	69.20	29	27,694	0.10%
2020/10/19	2	69.80	10	70.00	70.40	-8	28,158	-0.03%
2020/10/16	5	69.78	12	69.38	68.10	-7	28,794	-0.02%
2020/10/15	50	71.66	47	71.17	70.00	3	29,137	0.01%
2020/10/14	88	72.89	80	72.43	74.50	8	28,840	0.03%
2020/10/13	24	69.10	26	69.72	69.90	-2	28,733	-0.01%
2020/10/12	23	69.21	47	69.35	69.80	-24	29,228	-0.08%
2020/10/08	18	68.51	9	69.79	68.00	9	29,995	0.03%
2020/10/07	8	69.18	3	68.60	69.20	5	30,206	0.02%
2020/10/06	14	68.31	31	68.79	68.40	-17	30,579	-0.06%
2020/10/05	8	67.16	8	67.35	68.00	0	31,163	0.00%
2020/09/30	7	64.61	6	65.20	67.10	1	31,334	0.00%
2020/09/29	30	66.24	30	66.07	66.40	0	31,472	0.00%
2020/09/28	88	65.25	78	64.93	65.00	10	31,283	0.03%
2020/09/25	57	66.32	49	66.95	65.20	8	31,030	0.03%
2020/09/24	115	69.14	103	67.99	65.30	12	30,665	0.04%	大買/大賣/
2020/09/23	98	70.84	111	70.76	71.00	-13	30,315	-0.04%	大賣/
2020/09/22	31	68.86	38	69.62	68.70	-7	29,766	-0.02%
2020/09/21	49	68.99	44	69.05	68.40	5	29,502	0.02%
2020/09/18	9	69.06	18	68.85	67.30	-9	29,308	-0.03%
2020/09/17	18	68.08	16	68.62	67.60	2	29,221	0.01%
2020/09/16	15	66.41	11	66.50	66.40	4	28,932	0.01%
2020/09/15	9	65.21	20	65.88	65.30	-11	28,897	-0.04%
2020/09/14	9	64.52	8	65.00	64.60	1	28,820	0.00%
2020/09/11	0	0.00	14	62.84	62.50	-14	28,735	-0.05%
2020/09/10	10	64.29	32	65.20	64.10	-22	28,654	-0.08%
2020/09/09	1	63.90	0	0.00	64.20	1	28,507	0.00%
2020/09/08	48	64.66	33	63.96	65.00	15	28,407	0.05%
2020/09/07	9	67.71	43	67.02	66.20	-34	28,177	-0.12%
2020/09/04	10	68.10	24	68.40	68.10	-14	28,119	-0.05%
2020/09/03	42	68.53	26	67.65	67.10	16	27,748	0.06%
2020/09/02	43	67.56	48	67.09	67.80	-5	27,642	-0.02%
2020/09/01	58	68.21	43	67.94	67.20	15	27,412	0.05%
2020/08/31	63	68.71	60	68.48	70.20	3	27,002	0.01%
2020/08/28	10	64.52	44	65.82	64.60	-34	26,195	-0.13%
2020/08/27	35	68.24	38	68.41	67.40	-3	25,895	-0.01%
2020/08/26	33	68.03	34	68.09	67.70	-1	25,662	0.00%
2020/08/25	44	67.14	37	67.00	68.50	7	25,463	0.03%
2020/08/24	116	65.82	114	65.90	64.70	2	24,705	0.01%	大買/大賣/
2020/08/21	71.5	61.89	71	61.68	63.80	0.5	24,012	0.00%
2020/08/20	231	62.39	156.3	60.49	58.50	74.7	23,083	0.32%	大買/大賣/
2020/08/19	92	59.54	121	60.03	62.90	-29	21,579	-0.13%	大賣/
2020/08/18	19	56.61	29	56.73	57.20	-10	20,906	-0.05%
2020/08/17	76	57.21	95	57.03	56.50	-19	20,757	-0.09%
2020/08/14	61	56.05	47	55.97	56.60	14	20,204	0.07%
2020/08/13	102	54.06	128	54.59	55.60	-26	19,182	-0.14%	大買/大賣/
2020/08/12	45	48.02	73	49.52	50.60	-28	18,005	-0.16%
2020/08/11	15.1	46.06	27	46.69	46.05	-12	17,380	-0.07%
2020/08/10	105.1	49.90	31	48.93	47.20	74.1	17,219	0.43%	大買/
2020/08/07	2	46.88	17	46.90	47.05	-15	16,564	-0.09%
2020/08/06	16	46.66	8	46.55	46.55	8	16,500	0.05%
2020/08/05	15	46.83	19	46.47	47.30	-4	16,438	-0.02%
2020/08/04	11.1	45.34	9	45.30	45.30	2.1	16,386	0.01%
2020/08/03	15	46.69	2	46.35	45.85	13	16,611	0.08%
2020/07/31	10	46.66	3	46.52	47.20	7	16,589	0.04%
2020/07/30	2	46.85	5	46.33	46.25	-3	16,571	-0.02%
2020/07/29	6	46.52	12	46.66	46.20	-6	16,763	-0.04%
2020/07/28	0	0.00	6	47.48	46.00	-6	16,880	-0.04%
2020/07/27	7	48.06	6	48.25	47.95	1	16,831	0.01%
2020/07/24	19	49.23	21	49.24	48.55	-2	16,843	-0.01%
2020/07/23	27.1	51.72	26	50.87	50.90	1.1	16,970	0.01%
2020/07/22	27.1	50.18	71	50.66	52.30	-43.9	16,677	-0.26%
2020/07/21	57	48.37	56	48.53	48.30	1	16,103	0.01%
2020/07/20	24	45.91	133	45.66	46.90	-109	15,716	-0.69%	大賣/鉅額交易
2020/07/17	37	47.03	40	46.66	46.45	-3	15,672	-0.02%
2020/07/16	43	46.22	58	46.55	47.45	-15	15,488	-0.10%
2020/07/15	198	46.75	107	46.64	45.20	91	15,185	0.60%	大買/大賣/
2020/07/14	27	45.12	15	44.78	45.00	12	14,389	0.08%
2020/07/13	23	44.09	39	44.46	45.40	-16	14,459	-0.11%
2020/07/10	91	44.35	53	44.10	42.00	38	14,131	0.27%
2020/07/09	5	43.08	13	42.85	43.15	-8	13,294	-0.06%
2020/07/08	19	42.10	24	42.41	42.60	-5	12,977	-0.04%
2020/07/07	8	41.15	15	40.59	40.60	-7	12,567	-0.06%
2020/07/06	14	41.28	17	41.32	41.35	-3	12,500	-0.02%
2020/07/03	38	41.08	3	40.85	40.85	35	12,477	0.28%
2020/07/02	23	42.49	8	43.42	41.85	15	12,472	0.12%
2020/07/01	8	42.57	8	42.71	42.45	0	12,266	0.00%
2020/06/30	5	41.28	3	41.32	41.75	2	12,036	0.02%
2020/06/29	2	40.55	20	41.11	40.75	-18	11,980	-0.15%
2020/06/24	12	40.88	60	40.96	40.95	-48	11,969	-0.40%
2020/06/23	133	41.38	157	41.42	41.25	-24	11,948	-0.20%	大買/大賣/
2020/06/22	124	41.45	28	41.48	41.25	96	11,901	0.81%	大買/
2020/06/19	15	41.70	21	41.98	41.35	-6	11,909	-0.05%
2020/06/18	17	41.28	6	41.23	41.40	11	11,970	0.09%
2020/06/17	12	40.90	21	41.11	40.95	-9	12,031	-0.07%
2020/06/16	5	40.60	32	40.67	40.70	-27	12,087	-0.22%
2020/06/15	5	39.28	9	39.81	39.40	-4	12,332	-0.03%
2020/06/12	9	38.81	0	0.00	39.30	9	12,463	0.07%
2020/06/11	99	40.79	59	40.70	39.75	40	12,588	0.32%
2020/06/10	32	40.95	101	41.36	41.70	-69	12,541	-0.55%	大賣/
2020/06/09	83	41.96	102	42.13	41.00	-19	12,650	-0.15%	大賣/
2020/06/08	12	41.08	14	41.33	40.85	-2	12,472	-0.02%
2020/06/05	12	40.83	15	41.00	40.90	-3	12,897	-0.02%
2020/06/04	76	41.23	25	41.39	40.85	51	13,067	0.39%
2020/06/03	6	41.88	23	42.05	42.10	-17	13,037	-0.13%
2020/06/02	10	41.20	39	41.56	41.70	-29	12,930	-0.22%
2020/06/01	19	39.98	5	40.28	40.55	14	12,683	0.11%
2020/05/29	3	38.68	17	38.56	39.95	-14	12,475	-0.11%
2020/05/28	22	39.21	18	38.81	38.60	4	12,399	0.03%
2020/05/27	2	37.98	5	38.30	37.60	-3	12,113	-0.02%
2020/05/26	12	37.97	2	38.00	37.90	10	12,229	0.08%
2020/05/25	11	36.98	1	37.45	37.55	10	12,468	0.08%
2020/05/22	24	38.30	2	38.35	37.35	22	12,402	0.18%
2020/05/21	7	39.12	2	39.00	39.50	5	12,280	0.04%
2020/05/20	1	37.70	13	37.60	37.80	-12	12,207	-0.10%
2020/05/19	59	37.28	56	37.35	37.20	3	12,193	0.02%
2020/05/18	2	36.85	4	37.03	36.95	-2	12,157	-0.02%
2020/05/15	22	39.38	17	38.40	38.40	5	12,003	0.04%
2020/05/14	10	39.56	1	39.35	39.15	9	11,890	0.08%
2020/05/13	7	40.77	0	0.00	40.55	7	11,850	0.06%
2020/05/11	9	40.79	15	40.99	40.85	-6	12,049	-0.05%
2020/05/08	75	41.49	48	41.09	40.70	27	11,921	0.23%
2020/05/07	8	41.67	24	41.86	41.95	-16	11,597	-0.14%
2020/05/06	13	41.43	13	41.35	41.50	0	11,546	0.00%
2020/05/05	22	42.55	21	42.52	42.00	1	11,485	0.01%
2020/05/04	10	41.31	18	41.41	41.80	-8	11,259	-0.07%
2020/04/30	30	40.73	4	40.79	40.80	26	11,025	0.24%
2020/04/29	11	40.41	16	40.20	40.30	-5	10,904	-0.05%
2020/04/28	17	40.20	38	39.66	39.75	-21	10,784	-0.19%
2020/04/27	15	38.50	29	38.63	38.65	-14	10,366	-0.14%
2020/04/24	21	37.25	42	37.19	37.30	-21	10,092	-0.21%
2020/04/23	20	36.93	3	36.62	36.60	17	9,900	0.17%
2020/04/22	5	36.47	27	35.99	36.95	-22	9,717	-0.23%
2020/04/21	51	36.79	56	36.12	35.70	-5	9,526	-0.05%
2020/04/20	62	36.83	64	36.90	37.50	-2	9,273	-0.02%
2020/04/17	52	36.29	41	35.42	35.25	11	9,003	0.12%
2020/04/16	16	35.20	7	35.59	35.10	9	8,806	0.10%
2020/04/15	2	33.05	9	33.55	33.75	-7	8,357	-0.08%
2020/04/14	1	32.70	4	32.54	32.60	-3	8,259	-0.04%
2020/04/13	1	32.45	5	32.44	32.10	-4	8,284	-0.05%
2020/04/10	7	31.97	4	32.08	32.15	3	8,352	0.04%
2020/04/09	5	32.01	2	32.15	31.75	3	8,484	0.04%
2020/04/08	4	32.23	22	32.30	32.50	-18	8,949	-0.20%
2020/04/07	25	32.91	32	32.80	32.80	-7	8,900	-0.08%
2020/04/06	22	31.02	4	30.79	31.30	18	8,739	0.21%
2020/03/31	5	29.95	8	29.98	30.15	-3	8,806	-0.03%
2020/03/30	1	29.05	5	29.29	29.95	-4	8,808	-0.05%
2020/03/27	8	29.93	0	0.00	29.00	8	8,801	0.09%
2020/03/26	2	29.05	12	29.52	30.10	-10	8,744	-0.11%
2020/03/25	12	29.65	16	29.91	29.55	-4	8,716	-0.05%
2020/03/24	35	29.63	35	29.44	29.10	0	8,576	0.00%
2020/03/23	13	27.53	1	28.40	28.55	12	8,410	0.14%
2020/03/20	1	28.35	7	28.08	28.40	-6	8,459	-0.07%
2020/03/19	30	26.24	28	26.40	25.85	2	8,513	0.02%
2020/03/18	23	28.34	23	28.38	27.50	0	8,237	0.00%
2020/03/17	17	27.56	15	27.75	27.00	2	8,057	0.02%
2020/03/16	14	29.82	19	30.06	28.75	-5	7,850	-0.06%
2020/03/13	15	29.51	19	29.48	30.20	-4	7,705	-0.05%
2020/03/12	15	32.83	10	32.89	32.20	5	7,463	0.07%
2020/03/11	82	35.69	77	35.17	34.50	5	7,255	0.07%
2020/03/10	25	33.84	5	34.42	35.15	20	6,764	0.30%
2020/03/09	7	33.84	14	33.52	32.45	-7	6,540	-0.11%
2020/03/06	1	34.50	8	34.29	34.45	-7	6,403	-0.11%
2020/03/05	5	34.02	8	34.15	34.10	-3	6,383	-0.05%
2020/03/04	5	32.91	1	32.90	32.95	4	6,317	0.06%
2020/03/03	3	33.60	5	33.25	33.00	-2	6,295	-0.03%
2020/03/02	15	32.64	13	32.65	32.55	2	6,250	0.03%
2020/02/27	16	34.63	38	33.13	33.00	-22	6,202	-0.35%
2020/02/26	26	34.65	24	34.83	34.80	2	6,050	0.03%
2020/02/25	6	32.80	3	33.50	33.60	3	5,733	0.05%
2020/02/24	10	32.87	3	32.87	33.00	7	5,674	0.12%
2020/02/21	6	33.73	16	33.88	33.80	-10	5,650	-0.18%
2020/02/20	28	34.68	8	35.09	34.45	20	5,563	0.36%
2020/02/19	2	34.70	0	0.00	34.75	2	5,557	0.04%
2020/02/18	1	34.80	4	34.75	34.80	-3	5,584	-0.05%
2020/02/17	13	34.88	15	34.68	34.55	-2	5,624	-0.04%
2020/02/14	8	35.10	0	0.00	34.95	8	5,613	0.14%
2020/02/13	27	35.61	29	35.51	35.00	-2	5,576	-0.04%
2020/02/12	14	33.57	7	33.87	33.80	7	5,354	0.13%
2020/02/11	4	33.53	1	33.40	33.55	3	5,358	0.06%
2020/02/10	1	32.45	0	0.00	33.20	1	5,433	0.02%
2020/02/07	23	33.17	1	33.35	33.05	22	5,485	0.40%
2020/02/06	1	34.25	0	0.00	34.00	1	5,502	0.02%
2020/02/05	2	33.70	0	0.00	33.75	2	5,462	0.04%
2020/02/04	17	33.73	15	33.48	34.00	2	5,462	0.04%
2020/02/03	0	0.00	5	31.36	32.45	-5	5,470	-0.09%
2020/01/31	1	34.15	1	34.20	34.15	0	5,387	0.00%
2020/01/30	3	36.13	4	36.20	36.00	-1	5,441	-0.02%
2020/01/17	6	39.82	0	0.00	39.75	6	5,642	0.11%
2020/01/16	0	0.00	2	40.10	40.00	-2	5,792	-0.03%
2020/01/15	3	39.97	3	39.95	40.00	0	5,982	0.00%
2020/01/14	0	0.00	3	40.10	40.10	-3	6,268	-0.05%
2020/01/13	1	39.60	8	39.51	39.70	-7	6,312	-0.11%
2020/01/10	8	39.28	3	39.15	39.15	5	6,470	0.08%
2020/01/09	3	39.85	0	0.00	39.40	3	6,519	0.05%
2020/01/08	1	39.75	7	39.95	39.20	-6	6,725	-0.09%
2020/01/07	8	39.69	0	0.00	39.65	8	6,833	0.12%
2020/01/06	5	40.26	0	0.00	39.90	5	7,035	0.07%
2020/01/03	9	41.77	2	41.75	41.25	7	7,078	0.10%
2020/01/02	77	43.39	60	43.58	42.75	17	7,238	0.23%
2019/12/31	7	41.44	6	41.76	41.65	1	7,322	0.01%
2019/12/30	2	41.05	6	40.82	41.00	-4	7,451	-0.05%
2019/12/27	12	41.93	6	41.58	41.35	6	7,669	0.08%
2019/12/26	10	42.47	17	42.30	42.00	-7	7,832	-0.09%
2019/12/25	0	0.00	2	41.95	41.70	-2	7,730	-0.03%
2019/12/24	12	41.55	15	41.50	41.65	-3	7,883	-0.04%
2019/12/23	0	0.00	2	41.53	41.25	-2	7,908	-0.03%
2019/12/20	3	41.20	0	0.00	41.15	3	7,907	0.04%
2019/12/19	0	0.00	2	40.75	40.80	-2	7,920	-0.03%
2019/12/18	0	0.00	1	40.40	40.20	-1	7,939	-0.01%
2019/12/17	23	41.36	19	41.33	40.50	4	8,126	0.05%
2019/12/16	26	41.23	36	40.86	41.00	-10	8,033	-0.12%
2019/12/13	8	39.29	2	40.10	39.20	6	7,981	0.08%
2019/12/12	2	40.08	1	40.05	39.90	1	8,314	0.01%
2019/12/10	0	0.00	7	40.50	40.10	-7	8,477	-0.08%
2019/12/09	10	40.17	8	40.34	40.30	2	8,590	0.02%
2019/12/06	4	39.99	2	39.93	39.95	2	8,664	0.02%
2019/12/05	3	39.43	2	39.45	39.40	1	8,762	0.01%
2019/12/03	1	39.30	0	0.00	39.50	1	9,121	0.01%
2019/12/02	1	38.70	12	38.58	39.00	-11	9,258	-0.12%
2019/11/29	9	40.05	6	40.45	39.65	3	9,350	0.03%
2019/11/28	1	39.70	0	0.00	39.65	1	9,492	0.01%
2019/11/27	4	39.98	2	39.90	39.90	2	9,802	0.02%
2019/11/26	7	40.16	1	39.90	39.95	6	9,948	0.06%
2019/11/25	3	40.40	3	40.12	40.05	0	10,174	0.00%
2019/11/22	1	39.70	5	39.85	39.70	-4	10,423	-0.04%
2019/11/20	0	0.00	1	40.40	40.15	-1	10,987	-0.01%
2019/11/19	0	0.00	3	40.85	40.75	-3	11,840	-0.03%
2019/11/18	1	40.50	1	40.80	40.50	0	12,219	0.00%
2019/11/15	5	41.07	3	40.50	40.95	2	12,525	0.02%
2019/11/14	1	40.35	0	0.00	40.10	1	12,677	0.01%
2019/11/13	2	40.55	6	40.59	40.50	-4	12,965	-0.03%
2019/11/12	7	40.89	4	40.88	41.05	3	13,248	0.02%
2019/11/11	3	40.72	0	0.00	40.40	3	13,830	0.02%
2019/11/08	4	40.64	6	41.45	41.55	-2	14,430	-0.01%
2019/11/07	1	41.05	1	41.15	41.05	0	14,941	0.00%
2019/11/06	11	42.77	1	42.60	42.00	10	15,631	0.06%
2019/11/05	19	42.51	9	42.46	42.75	10	15,919	0.06%
2019/11/04	2	42.18	2	42.00	41.75	0	16,127	0.00%
2019/11/01	15	41.17	5	41.00	41.55	10	16,260	0.06%
2019/10/31	3	41.85	1	41.70	41.70	2	16,596	0.01%
2019/10/30	0	0.00	1	42.40	42.55	-1	17,041	-0.01%
2019/10/29	7	42.55	4	42.89	41.95	3	17,608	0.02%
2019/10/28	6	43.10	21	43.43	43.10	-15	18,339	-0.08%
2019/10/25	25	43.58	38	43.67	43.35	-13	18,774	-0.07%
2019/10/24	4	43.69	10	43.40	44.10	-6	18,821	-0.03%
2019/10/23	14	43.44	10	43.62	43.00	4	19,290	0.02%
2019/10/22	17	43.74	19	43.70	43.70	-2	20,332	-0.01%
2019/10/21	11	43.08	14	42.99	43.15	-3	20,961	-0.01%
2019/10/18	9	43.37	5	43.43	43.30	4	21,070	0.02%
2019/10/17	15	43.12	35	43.04	43.05	-20	21,110	-0.09%
2019/10/16	10	42.99	9	43.37	42.75	1	21,209	0.00%
2019/10/15	15	43.28	25	43.04	42.65	-10	21,148	-0.05%
2019/10/14	33	43.11	114	43.12	42.90	-81	21,185	-0.38%	大賣/
2019/10/09	21	42.62	26	42.68	42.65	-5	21,276	-0.02%
2019/10/08	24	42.78	25	43.09	42.40	-1	21,402	0.00%
2019/10/07	51	43.36	26	43.67	42.45	25	21,383	0.12%
2019/10/04	20	41.96	17	41.75	41.85	3	20,979	0.01%
2019/10/03	4	40.74	7	41.37	41.90	-3	21,015	-0.01%
2019/10/02	7	40.66	16	40.60	41.10	-9	21,005	-0.04%
2019/10/01	6	38.96	12	38.65	39.00	-6	21,123	-0.03%
2019/09/27	5	38.03	9	38.48	38.00	-4	21,298	-0.02%
2019/09/26	16	39.81	17	39.78	39.40	-1	21,422	0.00%
2019/09/25	9	40.58	1	40.65	40.55	8	21,920	0.04%
2019/09/24	7	41.78	5	41.81	41.10	2	22,596	0.01%
2019/09/23	1	41.65	23	41.50	41.45	-22	22,695	-0.10%
2019/09/20	103	41.54	103	41.57	41.45	0	22,956	0.00%	大買/大賣/
2019/09/19	27	40.98	8	41.24	40.80	19	23,402	0.08%
2019/09/18	8	40.91	1	40.90	40.85	7	23,695	0.03%
2019/09/17	44	41.21	44	41.46	40.70	0	23,761	0.00%
2019/09/16	3	42.47	1	43.00	42.55	2	23,913	0.01%
2019/09/12	2	42.85	3	42.85	42.85	-1	24,520	0.00%
2019/09/11	17	42.29	16	42.48	42.45	1	25,611	0.00%
2019/09/10	5	42.30	9	42.22	42.00	-4	25,918	-0.02%
2019/09/09	15	43.31	11	43.21	42.65	4	25,965	0.02%
2019/09/06	48	43.63	48	43.23	43.25	0	25,997	0.00%
2019/09/05	28	42.45	17	42.49	42.30	11	25,903	0.04%
2019/09/04	23	41.83	26	41.59	42.15	-3	25,949	-0.01%
2019/09/03	26	41.86	11	42.06	41.30	15	26,333	0.06%
2019/09/02	16	41.86	18	41.71	42.45	-2	26,674	-0.01%
2019/08/30	45	42.35	29	42.61	42.20	16	26,552	0.06%
2019/08/29	13	42.98	9	43.19	43.05	4	26,357	0.02%
2019/08/28	17	43.05	33	43.05	42.90	-16	26,289	-0.06%
2019/08/27	12	44.20	10	44.24	43.70	2	26,151	0.01%
2019/08/26	18	43.83	21	43.76	44.00	-3	26,124	-0.01%
2019/08/23	17	45.32	19	45.19	44.90	-2	26,066	-0.01%
2019/08/22	81	45.57	61	45.55	44.85	20	25,859	0.08%
2019/08/21	12	43.61	33	43.70	44.55	-21	25,391	-0.08%
2019/08/20	45	44.02	41	44.35	42.80	4	25,310	0.02%
2019/08/19	7	43.77	9	43.74	43.55	-2	25,354	-0.01%
2019/08/16	36	43.85	20	43.96	43.45	16	25,543	0.06%
2019/08/15	13	43.07	14	42.93	42.90	-1	25,530	0.00%
2019/08/14	94	44.25	107	44.29	43.75	-13	25,824	-0.05%	大賣/
2019/08/13	28	43.59	36	43.34	43.70	-8	25,797	-0.03%
2019/08/12	33	42.71	34	43.11	42.40	-1	25,834	0.00%
2019/08/08	66	41.55	70	41.72	42.30	-4	25,657	-0.02%
2019/08/07	31	39.68	36	39.55	39.20	-5	25,226	-0.02%
2019/08/06	49	37.93	36	38.53	39.05	13	25,345	0.05%
2019/08/05	31	38.99	30	38.98	38.90	1	25,307	0.00%
2019/08/02	43	39.50	43	39.38	39.10	0	25,515	0.00%
2019/08/01	29	40.44	25	40.52	40.80	4	25,667	0.02%
2019/07/31	52	40.40	44	40.65	40.60	8	25,540	0.03%
2019/07/30	50	42.33	33	42.86	40.95	17	25,754	0.07%
2019/07/29	52	46.15	61	46.28	45.45	-9	25,319	-0.04%
2019/07/26	24	45.40	24	45.55	45.30	0	25,442	0.00%
2019/07/25	47	45.91	13	46.35	45.70	34	25,583	0.13%
2019/07/24	55	45.23	60	45.40	46.90	-5	25,527	-0.02%
2019/07/23	124	43.82	156	43.78	43.20	-32	24,542	-0.13%	大買/大賣/
2019/07/22	19	41.00	99	41.03	41.40	-80	23,868	-0.34%
2019/07/19	68	40.56	22	40.82	40.25	46	23,885	0.19%
2019/07/18	68	40.41	67	40.04	39.85	1	23,960	0.00%
2019/07/17	60	40.45	72	40.55	40.80	-12	24,172	-0.05%
2019/07/16	69	41.42	65	41.12	41.05	4	24,273	0.02%
2019/07/15	10	41.71	15	41.75	41.90	-5	25,003	-0.02%
2019/07/12	21	41.55	12	41.32	41.00	9	25,090	0.04%
2019/07/11	15	41.30	11	41.27	41.45	4	25,498	0.02%
2019/07/10	40	40.65	47	40.32	40.80	-7	25,661	-0.03%
2019/07/09	25	39.66	17	39.56	39.90	8	26,240	0.03%
2019/07/08	13	39.79	6	40.32	40.20	7	26,796	0.03%
2019/07/05	10	40.86	11	41.10	40.55	-1	26,878	0.00%
2019/07/04	29	41.16	16	41.17	41.15	13	26,671	0.05%
2019/07/03	61	41.84	66	41.98	41.00	-5	26,902	-0.02%
2019/07/02	17	42.80	17	42.65	42.80	0	26,904	0.00%
2019/07/01	1	42.20	116	41.35	42.25	-115	26,499	-0.43%	大賣/鉅額交易
2019/06/28	12	38.60	5	38.66	38.45	7	26,440	0.03%
2019/06/27	121	38.55	15	38.54	38.50	106	26,382	0.40%	大買/鉅額交易
2019/06/26	6	37.15	10	37.62	38.95	-4	26,184	-0.02%
2019/06/25	25	38.96	20	39.06	38.10	5	25,692	0.02%
2019/06/24	27.7	38.02	30	38.06	38.90	-2.3	25,466	-0.01%
2019/06/21	14	39.09	28	39.17	38.00	-14	25,449	-0.06%
2019/06/20	68	38.26	59	38.38	39.00	9	25,223	0.04%
2019/06/19	56	37.84	72	37.79	37.90	-16	25,180	-0.06%
2019/06/18	38	36.04	48	35.89	35.35	-10	24,982	-0.04%
2019/06/17	9	34.80	6	35.20	35.60	3	24,647	0.01%
2019/06/14	8	35.48	8	35.65	35.10	0	24,735	0.00%
2019/06/13	7	35.69	4	35.60	35.95	3	24,689	0.01%
2019/06/12	2	35.63	8	35.64	35.55	-6	24,771	-0.02%
2019/06/11	63	35.87	62	36.09	36.15	1	24,897	0.00%
2019/06/10	23	35.14	23	35.16	35.90	0	24,438	0.00%
2019/06/06	1	32.45	8	32.30	32.80	-7	24,129	-0.03%
2019/06/05	3	33.08	11	33.19	32.30	-8	24,125	-0.03%
2019/06/04	15	32.83	11	32.51	32.45	4	24,182	0.02%
2019/06/03	5	32.70	0	0.00	32.70	5	24,303	0.02%
2019/05/31	12	33.66	2	33.43	33.60	10	24,420	0.04%
2019/05/30	2	32.85	2	32.65	32.55	0	24,453	0.00%
2019/05/29	3	32.00	13	31.73	32.30	-10	24,765	-0.04%
2019/05/28	11	32.76	11	32.97	32.60	0	25,141	0.00%
2019/05/27	11	32.17	16	32.12	32.50	-5	25,170	-0.02%
2019/05/24	68	33.76	60	32.65	32.20	8	25,386	0.03%
2019/05/23	17	32.94	21	32.97	32.95	-4	25,066	-0.02%
2019/05/22	24	34.71	14	34.77	34.25	10	24,779	0.04%
2019/05/21	114	34.91	258	34.63	35.60	-144	24,518	-0.59%	大買/大賣/鉅額交易
2019/05/20	229	35.50	203	35.29	34.35	26	24,024	0.11%	大買/大賣/
2019/05/17	337	37.38	318	38.23	36.00	19	23,691	0.08%	大買/大賣/
2019/05/16	189	40.09	178	41.00	39.70	11	23,149	0.05%	大買/大賣/
2019/05/15	104	42.29	57	42.49	41.95	47	22,880	0.21%	大買/
2019/05/14	128	42.13	160	40.72	42.50	-32	22,821	-0.14%	大買/大賣/
2019/05/13	110	40.68	109	40.15	40.10	1	22,711	0.00%	大買/大賣/
2019/05/10	142	40.53	142	40.50	40.80	0	22,735	0.00%	大買/大賣/
2019/05/09	153	41.80	109	41.73	40.00	44	22,433	0.20%	大買/大賣/
2019/05/08	129	42.43	148	42.55	42.65	-19	21,888	-0.09%	大買/大賣/
2019/05/07	165	44.64	77	44.51	42.85	88	21,520	0.41%	大買/
2019/05/06	35	43.70	25	43.90	44.40	10	20,771	0.05%
2019/05/03	29	44.41	46	44.29	44.05	-17	20,311	-0.08%
2019/05/02	100	42.74	64	42.50	42.85	36	19,694	0.18%
2019/04/30	40	41.69	49	41.22	42.80	-9	19,425	-0.05%
2019/04/29	14	39.18	39	39.45	40.00	-25	18,879	-0.13%
2019/04/26	31	39.85	29	40.00	39.80	2	18,621	0.01%
2019/04/25	12	40.50	18	40.30	41.20	-6	18,384	-0.03%
2019/04/24	23	41.46	25	41.08	40.70	-2	18,213	-0.01%
2019/04/23	28	40.26	29	40.46	40.30	-1	17,968	-0.01%
2019/04/22	5	41.69	12	41.73	41.75	-7	17,814	-0.04%
2019/04/19	76	43.79	69.4	43.54	42.00	6.6	17,647	0.04%
2019/04/18	24	42.93	22	42.90	42.80	2	16,714	0.01%
2019/04/17	23	43.29	26	43.32	43.25	-3	16,338	-0.02%
2019/04/16	25	41.55	15	41.29	41.50	10	15,775	0.06%
2019/04/15	122	41.89	122	42.12	42.90	0	15,316	0.00%	大買/大賣/
2019/04/12	31	39.30	25	39.07	39.15	6	14,558	0.04%
2019/04/11	10	37.18	9	37.29	37.00	1	13,796	0.01%
2019/04/10	3	36.00	7	35.74	35.80	-4	13,578	-0.03%
2019/04/09	13	36.93	13	38.02	36.00	0	13,459	0.00%
2019/04/08	10	36.82	3	37.33	36.70	7	13,052	0.05%
2019/04/03	0	0.00	12	36.20	35.70	-12	12,792	-0.09%
2019/04/02	62	36.16	62	36.26	35.50	0	12,819	0.00%
2019/04/01	4	35.01	5	34.61	34.95	-1	12,422	-0.01%
2019/03/29	12	34.31	3	34.35	34.20	9	12,350	0.07%
2019/03/28	11	34.55	2	33.30	34.55	9	12,263	0.07%
2019/03/27	2	35.03	0	0.00	34.65	2	12,117	0.02%
2019/03/26	1	34.50	2	34.88	34.40	-1	12,030	-0.01%
2019/03/25	16	35.27	9	35.36	35.20	7	11,929	0.06%
2019/03/22	10	36.39	13	35.65	35.20	-3	11,773	-0.03%
2019/03/21	38	34.28	59	34.79	36.45	-21	11,187	-0.19%
2019/03/20	3	33.08	2	33.05	33.15	1	10,221	0.01%
2019/03/19	24	33.17	17	33.45	32.60	7	10,131	0.07%
2019/03/18	0	0.00	9	32.24	32.80	-9	9,959	-0.09%
2019/03/15	10	32.30	13	32.35	32.00	-3	9,958	-0.03%
2019/03/14	15	33.22	18	33.41	33.35	-3	9,769	-0.03%
2019/03/13	0	0.00	1.3	32.83	32.90	-1.3	9,497	-0.01%
2019/03/12	5	33.18	0	0.00	32.35	5	9,430	0.05%
2019/03/11	1	32.15	26	32.33	32.75	-25	9,247	-0.27%
2019/03/08	16	32.52	25	32.26	32.40	-9	9,305	-0.10%
2019/03/07	12	32.38	12	31.96	31.70	0	9,212	0.00%
2019/03/06	5	33.16	5	32.65	32.55	0	9,038	0.00%
2019/03/05	5	33.01	3	33.27	32.50	2	8,940	0.02%
2019/03/04	40	34.36	10.2	34.50	34.60	29.8	8,668	0.34%
2019/02/27	100	33.53	76.2	33.18	33.65	23.8	8,208	0.29%
2019/02/26	2	32.75	3	32.57	32.65	-1	7,623	-0.01%
2019/02/25	7	31.96	22	32.05	32.60	-15	7,160	-0.21%
2019/02/22	1	29.95	15	29.70	29.65	-14	6,641	-0.21%
2019/02/21	6	29.28	5	29.30	29.50	1	6,597	0.02%
2019/02/20	12	30.17	1	30.05	29.85	11	6,526	0.17%
2019/02/19	10	29.88	4	30.00	30.10	6	6,514	0.09%
2019/02/18	9	30.35	7	29.97	30.35	2	6,402	0.03%
2019/02/15	4	29.15	6	28.87	28.95	-2	6,161	-0.03%
2019/02/14	1	28.90	3	28.77	28.70	-2	6,005	-0.03%
2019/02/13	10	28.99	12	28.86	29.10	-2	5,835	-0.03%
2019/02/12	6	28.05	18	27.81	27.70	-12	5,516	-0.22%
2019/02/11	6	26.30	16	26.66	26.95	-10	5,120	-0.20%
2019/01/30	0	0.00	11	25.50	25.05	-11	4,825	-0.23%
2019/01/29	0	0.00	6	24.85	24.95	-6	4,714	-0.13%
2019/01/28	1	24.70	5	24.75	24.80	-4	4,675	-0.09%
2019/01/25	2	25.15	0	0.00	25.05	2	4,631	0.04%
2019/01/24	11	25.25	0	0.00	25.40	11	4,551	0.24%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	1	26.10	0	0.00	25.20	1	4,570	0.02%
2019/01/21	2	25.40	2	26.05	26.10	0	4,428	0.00%
2019/01/18	6	25.30	4	25.45	25.45	2	4,385	0.05%
2019/01/15	9	25.68	0	0.00	25.70	9	4,331	0.21%
2019/01/14	13	26.64	21	26.78	26.20	-8	4,274	-0.19%
2019/01/11	1	25.85	5	26.31	26.40	-4	4,041	-0.10%
2019/01/10	0	0.00	1	25.40	25.75	-1	3,931	-0.03%
2019/01/09	5	25.61	2	25.63	25.60	3	3,900	0.08%
2019/01/08	3	25.65	17	25.91	25.75	-14	3,825	-0.37%
2019/01/07	0	0.00	2	24.98	25.10	-2	3,713	-0.05%
2019/01/04	1	23.95	0	0.00	24.20	1	3,713	0.03%
2019/01/03	1	25.40	2	25.20	24.95	-1	3,699	-0.03%
2019/01/02	12	25.54	4	25.75	25.65	8	3,744	0.21%
2018/12/28	1	25.05	0	0.00	25.25	1	3,649	0.03%
2018/12/27	1	24.75	1	25.30	24.75	0	3,635	0.00%
2018/12/26	4	25.80	1	25.65	24.65	3	3,569	0.08%
2018/12/25	21	25.87	16	25.73	25.50	5	3,481	0.14%
2018/12/24	16	26.07	21	26.05	26.30	-5	3,306	-0.15%
2018/12/22	6	24.77	8	24.91	25.15	-2	3,061	-0.07%
2018/12/21	6	23.75	8	24.24	24.10	-2	3,010	-0.07%
2018/12/19	3	24.52	0	0.00	24.25	3	3,053	0.10%
2018/12/18	1	24.00	0	0.00	24.30	1	3,002	0.03%
2018/12/17	23	24.98	20	24.80	24.75	3	2,934	0.10%
2018/12/14	1	25.00	2	24.95	25.10	-1	2,794	-0.04%
2018/12/13	4	24.38	0	0.00	24.20	4	2,719	0.15%
2018/12/11	12	24.52	20	24.11	24.10	-8	2,677	-0.30%
2018/12/07	1	24.35	2	24.50	24.40	-1	2,518	-0.04%
2018/12/06	3	23.27	0	0.00	23.35	3	2,449	0.12%
2018/12/04	2	24.30	13	24.37	24.35	-11	2,368	-0.46%
2018/12/03	28	24.83	5	24.81	24.90	23	2,341	0.98%
2018/11/30	0	0.00	14	23.00	23.25	-14	2,190	-0.64%
2018/11/29	3	22.65	0	0.00	22.65	3	2,087	0.14%
2018/11/28	5	22.65	8	22.64	22.50	-3	2,059	-0.15%
2018/11/27	0	0.00	1	21.90	22.05	-1	2,185	-0.05%
2018/11/22	4	21.60	5	21.70	21.60	-1	2,481	-0.04%
2018/11/20	5	22.05	1	22.00	22.00	4	2,474	0.16%
2018/11/19	4	22.06	0	0.00	22.80	4	2,428	0.16%
2018/11/16	8	22.01	3	22.02	21.90	5	2,370	0.21%
2018/11/09	2	21.05	0	0.00	21.20	2	2,321	0.09%
2018/11/06	6	21.15	0	0.00	21.00	6	2,426	0.25%
2018/11/02	5	21.40	0	0.00	21.40	5	2,549	0.20%
2018/11/01	0	0.00	2	21.45	21.55	-2	2,552	-0.08%
2018/10/31	1	20.85	0	0.00	21.20	1	2,543	0.04%
2018/10/29	1	20.40	0	0.00	20.45	1	2,508	0.04%
2018/10/26	0	0.00	1	20.15	20.25	-1	2,516	-0.04%
2018/10/25	0	0.00	1	20.25	20.00	-1	2,613	-0.04%
2018/10/24	1	20.90	0	0.00	21.05	1	2,603	0.04%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/16	0	0.00	267	22.13	22.15	-267	2,697	-9.90%	大賣/鉅額交易
2018/10/12	1	22.30	0	0.00	22.45	1	2,691	0.04%
2018/10/11	5	22.95	4	22.95	22.95	1	2,724	0.04%
2018/10/09	3	25.87	0	0.00	25.45	3	2,708	0.11%
2018/10/08	2	26.00	0	0.00	26.15	2	2,631	0.08%
2018/10/03	0	0.00	3	27.55	27.55	-3	2,591	-0.12%
2018/10/02	7	28.03	5	28.33	27.95	2	2,632	0.08%
2018/10/01	3	27.85	2	27.83	28.05	1	2,591	0.04%
2018/09/28	1	27.25	12	27.21	27.25	-11	2,561	-0.43%
2018/09/27	0	0.00	3	26.80	26.75	-3	2,543	-0.12%
2018/09/26	2	27.95	2	28.05	27.95	0	2,481	0.00%
2018/09/20	3	27.80	0	0.00	27.75	3	2,410	0.12%
2018/09/19	6	27.91	0	0.00	27.75	6	2,418	0.25%
2018/09/18	0	0.00	1	27.80	27.75	-1	2,437	-0.04%
2018/09/17	6	28.23	2	28.45	28.25	4	2,443	0.16%
2018/09/14	0	0.00	2	28.55	28.40	-2	2,452	-0.08%
2018/09/13	2	27.85	3	28.32	28.20	-1	2,454	-0.04%
2018/09/10	1	27.15	0	27.10	27.05	1	2,687	0.04%
2018/09/07	3	27.77	1	28.35	27.70	2	2,691	0.07%
2018/09/05	0	0.00	1	28.65	28.60	-1	2,744	-0.04%
2018/09/04	0	0.00	5	28.50	28.85	-5	2,835	-0.18%
2018/09/03	4	29.20	3	29.33	28.60	1	2,875	0.03%
2018/08/31	2	28.68	1	28.75	29.25	1	2,797	0.04%
2018/08/30	0	0.00	1	28.35	28.60	-1	2,678	-0.04%
2018/08/29	1	28.70	5	28.56	28.40	-4	2,701	-0.15%
2018/08/28	1	27.60	4	27.70	28.00	-3	2,668	-0.11%
2018/08/22	0	0.00	2	27.10	26.90	-2	3,161	-0.06%
2018/08/20	2	26.73	1	27.05	26.90	1	3,207	0.03%
2018/08/17	7	27.49	5	27.52	27.45	2	3,245	0.06%
2018/08/15	8	27.07	3	27.08	27.00	5	3,210	0.16%
2018/08/14	0	0.00	2	27.68	27.55	-2	3,246	-0.06%
2018/08/13	12	27.89	0	0.00	27.70	12	3,268	0.37%
2018/08/10	6	29.01	1	29.20	29.15	5	3,206	0.16%
2018/08/09	1	28.65	0	0.00	28.80	1	3,120	0.03%
2018/08/08	4	29.15	5	29.10	29.15	-1	3,105	-0.03%
2018/08/03	1	28.50	0	0.00	28.70	1	3,124	0.03%
2018/08/01	1	29.35	4	29.39	29.30	-3	3,200	-0.09%
2018/07/30	1	28.30	6	28.79	28.50	-5	3,174	-0.16%
2018/07/26	4	28.10	1	28.55	28.80	3	3,088	0.10%
2018/07/25	1	27.65	1	28.10	28.00	0	3,050	0.00%
2018/07/24	6	27.65	0	0.00	27.65	6	3,049	0.20%
2018/07/20	0	0.00	1	27.95	27.60	-1	3,053	-0.03%
2018/07/19	0	0.00	3	27.95	27.75	-3	3,056	-0.10%
2018/07/18	2	28.25	0	0.00	28.25	2	3,068	0.07%
2018/07/13	2	27.95	0	0.00	28.00	2	2,996	0.07%
2018/07/12	0	0.00	5	27.25	27.60	-5	2,998	-0.17%
2018/07/05	5	27.65	0	0.00	27.40	5	2,965	0.17%
2018/07/03	0	0.00	5	28.25	27.60	-5	2,968	-0.17%
2018/06/27	1	29.00	0	0.00	28.65	1	3,023	0.03%
2018/06/26	1	29.00	4	28.80	29.00	-3	3,000	-0.10%
2018/06/25	1	29.60	1	29.70	29.50	0	2,989	0.00%
2018/06/22	2	29.83	0	0.00	29.80	2	2,994	0.07%
2018/06/21	0	0.00	6	29.63	30.35	-6	2,983	-0.20%
2018/06/20	6	30.48	1	30.15	29.60	5	2,984	0.17%
2018/06/19	1	30.00	2	30.00	30.20	-1	2,875	-0.03%
2018/06/15	0	0.00	1	30.75	30.65	-1	2,881	-0.03%
2018/06/14	1	30.25	1	30.75	30.60	0	2,873	0.00%
2018/06/13	4	30.66	0	0.00	30.50	4	2,885	0.14%
2018/06/12	0	0.00	4	31.44	31.35	-4	2,876	-0.14%
2018/06/11	6	31.15	0	0.00	31.20	6	2,812	0.21%
2018/06/08	3	31.85	4	31.75	31.65	-1	2,811	-0.04%
2018/06/07	1	31.10	0	0.00	31.35	1	2,678	0.04%
2018/06/06	0	0.00	65	31.25	31.40	-65	2,640	-2.46%
2018/06/05	11	31.12	1	31.10	31.20	10	2,628	0.38%
2018/06/04	56	31.90	22	32.10	31.65	34	2,549	1.33%
2018/06/01	26	30.35	6	30.29	30.30	20	2,257	0.89%
2018/05/30	1	28.65	4	28.80	28.90	-3	2,151	-0.14%
2018/05/29	2	28.90	0	0.00	28.75	2	2,157	0.09%
2018/05/25	3	29.43	5	29.77	29.50	-2	2,242	-0.09%
2018/05/24	0	0.00	1	29.10	29.10	-1	2,234	-0.04%
2018/05/22	2	29.00	1	29.35	29.25	1	2,352	0.04%
2018/05/21	0	0.00	10	28.82	29.15	-10	2,324	-0.43%
2018/05/14	2	27.85	1	27.95	27.95	1	2,503	0.04%
2018/05/09	3	27.80	0	0.00	28.10	3	2,442	0.12%
2018/05/08	0	0.00	6	28.48	28.20	-6	2,506	-0.24%
2018/05/07	3	28.00	1	28.05	28.00	2	2,537	0.08%
2018/04/26	52	26.41	0	0.00	26.10	52	2,923	1.78%
2018/04/24	3	26.28	1	26.55	26.25	2	2,944	0.07%
2018/04/18	2	27.50	0	0.00	27.35	2	3,051	0.07%
2018/04/16	0	0.00	1	28.50	28.35	-1	3,219	-0.03%
2018/04/13	10	28.90	0	0.00	28.70	10	3,268	0.31%
2018/04/12	4	28.51	0	0.00	28.60	4	3,375	0.12%
2018/04/11	1	28.85	0	0.00	28.80	1	3,421	0.03%
2018/04/10	0	0.00	10	29.00	28.90	-10	3,501	-0.29%
2018/04/03	2	29.00	0	0.00	29.00	2	3,846	0.05%
2018/04/02	1	29.45	0	0.00	29.30	1	4,074	0.02%
2018/03/30	10	30.30	5	30.47	29.90	5	4,279	0.12%
2018/03/28	8	29.16	0	0.00	29.00	8	4,469	0.18%
2018/03/27	6	29.53	0	0.00	29.45	6	4,517	0.13%
2018/03/23	3	29.10	0	0.00	29.00	3	4,671	0.06%
2018/03/22	1	30.50	2	31.08	30.30	-1	4,828	-0.02%
2018/03/21	0	0.00	1	30.60	30.50	-1	4,818	-0.02%
2018/03/20	4	30.28	0	0.00	30.20	4	4,910	0.08%
2018/03/16	20	31.00	20	30.95	30.25	0	5,265	0.00%
2018/03/14	2	30.85	0	0.00	30.70	2	5,500	0.04%
2018/03/13	1	30.20	2	30.30	30.20	-1	5,568	-0.02%
2018/03/12	1	29.75	4	29.91	29.80	-3	5,707	-0.05%
2018/03/09	1	30.00	1	30.05	29.80	0	5,995	0.00%
2018/03/07	1	29.45	0	0.00	29.50	1	6,570	0.02%
2018/03/05	6	29.99	2	29.70	29.50	4	7,613	0.05%
2018/03/02	5	29.68	3	29.70	29.70	2	8,532	0.02%
2018/02/27	4	29.78	6	30.00	29.55	-2	9,780	-0.02%
2018/02/26	31	29.14	0	0.00	29.25	31	10,582	0.29%
2018/02/23	8	29.77	8	29.46	29.70	0	11,142	0.00%
2018/02/21	0	0.00	1	28.15	28.10	-1	11,123	-0.01%
2018/02/12	10	27.05	1	27.00	26.90	9	11,121	0.08%
2018/02/09	2	26.15	2	26.60	26.60	0	11,170	0.00%
2018/02/08	0	0.00	4	27.43	27.30	-4	11,187	-0.04%
2018/02/07	0	0.00	4	27.70	27.65	-4	11,184	-0.04%
2018/02/06	10	27.60	1	27.00	27.00	9	11,193	0.08%
2018/02/01	3	30.55	0	0.00	30.55	3	11,193	0.03%
2018/01/31	0	0.00	13	30.99	30.95	-13	11,212	-0.12%
2018/01/30	13	30.32	18	30.34	30.20	-5	11,213	-0.04%
2018/01/29	1	30.90	6	30.93	30.90	-5	11,289	-0.04%
2018/01/26	9	31.88	10	31.75	31.60	-1	11,299	-0.01%
2018/01/25	0	0.00	20	31.70	31.00	-20	11,107	-0.18%
2018/01/24	0	0.00	10	30.85	30.85	-10	11,031	-0.09%
2018/01/23	2	30.70	2	30.80	30.65	0	11,045	0.00%
2018/01/22	1	30.10	10	30.35	30.25	-9	11,088	-0.08%
2018/01/17	2	30.73	0	0.00	30.60	2	11,573	0.02%
2018/01/16	4	31.08	2	31.00	30.95	2	11,591	0.02%
2018/01/15	3	31.22	0	0.00	31.00	3	11,592	0.03%
2018/01/12	1	30.40	1	30.85	30.65	0	11,600	0.00%
2018/01/11	0	0.00	1	29.75	29.90	-1	11,760	-0.01%
2018/01/10	14	30.66	20	30.40	30.20	-6	11,766	-0.05%
2018/01/09	1	30.85	2	31.50	31.30	-1	11,798	-0.01%
2018/01/08	2	31.15	0	0.00	31.00	2	11,802	0.02%
2018/01/05	1	32.40	1	32.50	32.30	0	11,729	0.00%
2018/01/02	20	32.55	3	32.70	33.50	17	11,490	0.15%