奇鋐 (3017)-群益金鼎-基隆券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.1	661.95	6.2	657.52	654.00	-4.1	17,255	-0.02%
2024/05/07	0.1	661.00	1	668.00	674.00	-1	17,568	-0.01%
2024/05/06	5	680.80	5	678.02	662.00	0	17,471	0.00%
2024/05/03	4	661.00	3	664.64	662.00	1	17,273	0.01%
2024/05/02	2	652.00	2	652.50	656.00	0	17,248	0.00%
2024/04/30	2	654.50	2	655.00	654.00	0	17,183	0.00%
2024/04/29	1	647.89	1	661.00	626.00	0	17,187	0.00%
2024/04/26	5	650.80	5	657.80	642.00	0	17,374	0.00%
2024/04/25	5	644.40	5	641.20	620.00	0	17,079	0.00%
2024/04/24	8	627.38	7	627.01	634.00	1	16,953	0.01%
2024/04/23	10	584.40	9	579.89	577.00	1	17,056	0.01%
2024/04/22	1	581.09	1	575.00	567.00	0	16,992	0.00%
2024/04/19	14.2	637.28	11	637.55	630.00	3.2	16,950	0.02%
2024/04/18	7	673.14	8	669.65	680.00	-1	16,936	-0.01%
2024/04/17	6	629.67	4	634.25	638.00	2	16,835	0.01%
2024/04/16	0	600.00	0	0.00	606.00	0	16,828	0.00%
2024/04/15	0	629.00	0	0.00	616.00	0	16,832	0.00%
2024/04/12	0	0.00	3.3	625.32	628.00	-3.3	16,897	-0.02%
2024/04/11	4	574.75	6	576.83	584.00	-2	16,653	-0.01%
2024/04/10	1	559.00	0	0.00	555.00	1	16,608	0.01%
2024/04/09	5	568.60	5	574.00	577.00	0	16,586	0.00%
2024/04/08	1	579.00	3	578.32	570.00	-2	16,528	-0.01%
2024/04/03	1	557.00	0	0.00	546.00	1	16,589	0.01%
2024/04/02	2	548.89	1	539.00	533.00	1	16,497	0.01%
2024/04/01	1	554.00	1	555.00	554.00	0	16,476	0.00%
2024/03/29	4	546.50	4.4	548.91	546.00	-0.4	16,382	0.00%
2024/03/28	1.4	535.16	1	539.02	542.00	0.4	16,272	0.00%
2024/03/27	2	535.01	1	534.00	534.00	1	16,176	0.01%
2024/03/26	3	550.32	1.1	566.00	541.00	1.9	16,093	0.01%
2024/03/25	4	586.00	4	586.99	583.00	0	15,929	0.00%
2024/03/22	2	587.50	2	588.50	589.00	0	15,868	0.00%
2024/03/21	6	585.35	8	582.63	585.00	-2	15,767	-0.01%
2024/03/20	9	576.11	8	577.00	567.00	1	15,677	0.01%
2024/03/19	8	591.75	6	606.00	569.00	2	15,465	0.01%
2024/03/18	3.1	617.06	3.1	621.25	623.00	0.1	15,226	0.00%
2024/03/15	5.1	579.90	6	584.81	599.00	-0.9	15,013	-0.01%
2024/03/14	1	556.00	6	557.99	556.00	-5	14,674	-0.03%
2024/03/13	6	643.13	5	633.20	617.00	1	14,414	0.01%
2024/03/12	17.1	621.84	9.1	620.38	643.00	7.9	13,964	0.06%
2024/03/11	3.1	598.60	9	601.33	585.00	-5.9	13,651	-0.04%
2024/03/08	1	584.00	1.1	608.76	574.00	-0.1	13,426	0.00%
2024/03/07	1	594.05	1	595.00	599.00	0	13,269	0.00%
2024/03/06	2.1	625.55	2	631.99	630.00	0	12,946	0.00%
2024/03/05	3	564.76	2	558.50	585.00	1	12,713	0.01%
2024/03/04	1	553.00	1	560.00	554.00	0	12,560	0.00%
2024/03/01	3	529.88	3	538.00	539.00	0	12,472	0.00%
2024/02/29	1	522.20	3	529.64	532.00	-2	12,399	-0.02%
2024/02/26	1	500.00	1	492.00	500.00	0	12,143	0.00%
2024/02/23	1	509.99	0	0.00	498.50	1	12,107	0.01%
2024/02/22	5	529.60	2	534.00	520.00	3	12,045	0.02%
2024/02/21	0	481.50	4.2	494.86	495.00	-4.2	12,019	-0.03%
2024/02/20	6.1	475.03	6	478.76	483.00	0	11,975	0.00%
2024/02/19	2.3	510.34	1	500.00	486.00	1.3	11,954	0.01%
2024/02/16	7.1	513.84	7	508.14	510.00	0.1	12,023	0.00%
2024/02/15	1	524.00	0	0.00	534.00	1	12,017	0.01%
2024/02/05	6	488.00	10	482.40	485.50	-4	11,947	-0.03%
2024/02/02	13	476.81	10	480.35	478.00	3	11,799	0.03%
2024/02/01	17	448.65	16	448.10	457.50	1	11,601	0.01%
2024/01/31	7	417.72	7	421.93	425.50	0	11,272	0.00%
2024/01/30	9	424.39	15	417.57	429.50	-6	11,110	-0.05%
2024/01/29	1	385.00	4	389.63	390.50	-3	10,854	-0.03%
2024/01/26	14	382.00	12.1	384.24	386.00	2	10,868	0.02%
2024/01/25	10	388.40	10	391.70	389.50	0	10,898	0.00%
2024/01/24	9	383.00	8	386.63	387.50	1	10,774	0.01%
2024/01/23	16	382.19	11	385.18	386.50	5	10,805	0.05%
2024/01/22	2	375.75	9	367.53	380.50	-7	10,603	-0.07%
2024/01/19	3	344.17	5	344.10	346.00	-2	10,366	-0.02%
2024/01/18	3	336.67	2	344.00	334.50	1	10,347	0.01%
2024/01/17	7	347.59	4	351.13	343.50	3	10,285	0.03%
2024/01/16	2.1	336.54	7	340.64	343.00	-5	10,244	-0.05%
2024/01/15	14	339.00	6	335.67	334.00	8	10,224	0.08%
2024/01/12	14	351.93	12	354.33	350.00	2	10,164	0.02%
2024/01/11	0	0.00	1	328.31	346.50	-1	9,909	-0.01%
2024/01/10	0	0.00	1	317.50	329.00	-1	9,844	-0.01%
2024/01/09	4	309.88	9	314.17	315.00	-5	9,708	-0.05%
2024/01/08	32	311.45	25	306.12	301.50	7	9,633	0.07%
2024/01/05	9	321.22	9	321.78	323.50	0	9,475	0.00%
2024/01/04	7	320.93	5	319.90	319.00	2	9,564	0.02%
2024/01/03	13	328.00	8	328.56	329.00	5	9,628	0.05%
2024/01/02	13	331.46	13	329.88	329.50	0	9,615	0.00%
2023/12/29	8	333.06	16	333.40	336.50	-8	9,631	-0.08%
2023/12/28	12	324.21	8.1	318.52	318.00	3.9	9,477	0.04%
2023/12/27	14	321.89	15	325.00	324.50	-1	9,478	-0.01%
2023/12/26	4	306.38	4	308.75	311.00	0	9,542	0.00%
2023/12/25	4	310.38	4	308.50	309.50	0	9,822	0.00%
2023/12/22	4	304.88	6	306.50	307.00	-2	9,954	-0.02%
2023/12/21	6	298.92	7	297.36	301.50	-1	10,189	-0.01%
2023/12/20	5	303.00	4	298.00	299.50	1	10,278	0.01%
2023/12/19	5	298.00	6	301.42	302.50	-1	10,483	-0.01%
2023/12/15	15	303.70	13	298.65	298.00	2	10,803	0.02%
2023/12/14	7	308.14	8	307.25	306.00	-1	10,986	-0.01%
2023/12/13	11	304.18	11	301.77	300.50	0	11,067	0.00%
2023/12/12	9	307.78	9	307.28	306.50	0	11,063	0.00%
2023/12/11	9	307.17	10	307.45	308.00	-1	11,153	-0.01%
2023/12/08	13	306.23	14	304.93	304.50	-1	11,191	-0.01%
2023/12/07	6	297.66	6	302.00	301.50	0	11,204	0.00%
2023/12/06	11	297.91	12	295.92	296.50	-1	11,269	-0.01%
2023/12/05	9	282.95	7	283.21	286.00	2	11,267	0.02%
2023/12/04	11	298.14	9	294.72	290.50	2	11,225	0.02%
2023/12/01	9	303.33	11	302.14	302.50	-2	11,216	-0.02%
2023/11/30	9	300.89	9	308.22	308.00	0	11,223	0.00%
2023/11/29	4	301.38	3	306.99	301.00	1	11,179	0.01%
2023/11/28	5	298.49	4	301.25	300.50	1	11,199	0.01%
2023/11/27	3	298.83	0	0.00	298.00	3	11,295	0.03%
2023/11/24	1	320.00	1	322.94	322.50	0	11,225	0.00%
2023/11/21	1	329.50	1.1	335.44	327.00	-0.1	11,394	0.00%
2023/11/17	4	316.50	6.1	318.00	318.00	-2.1	11,533	-0.02%
2023/11/16	6	313.92	6	314.83	316.00	0	11,591	0.00%
2023/11/15	15	324.70	16	314.94	313.50	-1	11,587	-0.01%
2023/11/14	9	326.67	7	326.50	325.00	2	11,556	0.02%
2023/11/13	5	312.40	8	317.44	318.50	-3	11,586	-0.03%
2023/11/10	3	315.00	0	0.00	314.50	3	11,647	0.03%
2023/11/08	3	314.67	3	313.33	313.00	0	11,836	0.00%
2023/11/07	2.1	311.49	3	311.17	311.00	-0.9	11,949	-0.01%
2023/11/06	1	303.00	3	308.33	315.00	-2	12,182	-0.02%
2023/11/03	2	297.50	3	298.83	297.00	-1	12,505	-0.01%
2023/11/02	5	297.90	5	296.80	299.50	0	12,747	0.00%
2023/10/31	6	298.41	9	294.78	283.50	-3	13,293	-0.02%
2023/10/30	3	301.83	4	304.75	298.50	-1	13,521	-0.01%
2023/10/27	15	300.60	12	297.50	296.50	3	13,680	0.02%
2023/10/26	7	306.36	3	302.17	301.50	4	13,925	0.03%
2023/10/25	6	314.42	6	315.92	313.00	0	14,064	0.00%
2023/10/24	4	314.63	3	317.33	318.00	1	14,224	0.01%
2023/10/23	2	302.50	0	0.00	297.00	2	14,195	0.01%
2023/10/20	1	308.50	2	303.83	308.50	-1	14,432	-0.01%
2023/10/18	1	295.12	0	0.00	294.00	1	14,918	0.01%
2023/10/17	6	324.17	6	321.67	319.50	0	15,011	0.00%
2023/10/16	5	325.51	5	325.80	325.50	0	15,049	0.00%
2023/10/13	0	336.00	0	0.00	337.00	0	15,194	0.00%
2023/10/12	1	340.50	2	342.25	342.00	-1	15,286	-0.01%
2023/10/11	4	341.75	4	338.03	336.50	0	15,413	0.00%
2023/10/06	1	347.00	2	348.50	348.50	-1	15,690	-0.01%
2023/10/05	3.1	344.84	2	347.27	344.00	1.1	15,923	0.01%
2023/10/04	9	341.61	9	335.72	345.00	0	15,976	0.00%
2023/10/03	3	345.17	5	340.80	340.00	-2	15,965	-0.01%
2023/10/02	4	345.25	6	346.00	342.50	-2	16,091	-0.01%
2023/09/28	4	337.63	3.1	332.07	341.00	1	16,017	0.01%
2023/09/27	3	314.17	2	312.25	321.00	1	15,898	0.01%
2023/09/26	1	313.50	1.1	314.90	313.50	-0.1	15,995	0.00%
2023/09/22	3	294.50	5.1	293.55	297.50	-2.1	16,369	-0.01%
2023/09/21	22	278.34	20	275.88	280.00	2	16,169	0.01%
2023/09/20	20	287.00	20	283.75	281.00	0	16,119	0.00%
2023/09/19	14.1	285.40	14	282.04	278.00	0.1	16,033	0.00%
2023/09/18	13.1	301.88	14	303.86	293.50	-1	15,942	-0.01%
2023/09/15	0.1	319.00	0	0.00	320.00	0.1	15,953	0.00%
2023/09/12	1	304.50	1	306.00	306.00	0	16,622	0.00%
2023/09/11	4	325.25	4	329.75	311.50	0	16,910	0.00%
2023/09/08	3	339.50	6	343.25	337.00	-3	16,934	-0.02%
2023/09/07	3	337.83	1	340.00	342.00	2	17,183	0.01%
2023/09/06	4	343.50	2.1	343.79	343.50	1.9	17,207	0.01%
2023/09/05	2.1	324.05	4	329.50	330.50	-2	17,309	-0.01%
2023/09/04	2	328.00	2	328.00	328.50	0	17,401	0.00%
2023/09/01	1.1	328.45	3	327.50	329.00	-1.9	17,523	-0.01%
2023/08/31	3	325.00	5	330.60	334.50	-2	17,651	-0.01%
2023/08/30	4	339.50	4	338.99	335.50	0	17,734	0.00%
2023/08/29	7	339.21	0	0.00	335.00	7	17,933	0.04%
2023/08/28	1	355.00	1	339.00	338.50	0	18,015	0.00%
2023/08/25	9	359.50	7	358.79	354.00	2	18,063	0.01%
2023/08/24	3	381.96	5	391.20	387.00	-2	17,950	-0.01%
2023/08/23	4	362.88	4	356.00	356.00	0	17,909	0.00%
2023/08/22	7	358.14	7	358.71	350.50	0	18,218	0.00%
2023/08/21	15	353.73	12.2	354.02	353.50	2.8	18,518	0.02%
2023/08/18	9.2	354.88	8	362.06	352.00	1.2	18,472	0.01%
2023/08/17	2	351.00	3	352.00	363.00	-1	18,342	-0.01%
2023/08/16	7	345.71	6	341.42	350.00	1	18,270	0.01%
2023/08/15	4	344.13	6	340.08	343.50	-2	18,323	-0.01%
2023/08/14	13	320.54	11	319.50	319.00	2	18,425	0.01%
2023/08/11	9	318.11	17	318.68	321.00	-8	18,409	-0.04%
2023/08/10	9	328.78	3	324.67	314.50	6	18,368	0.03%
2023/08/09	34	359.49	30	355.98	349.00	4	18,241	0.02%
2023/08/08	13	351.42	13	356.73	358.00	0	17,976	0.00%
2023/08/07	7	348.36	8	351.87	349.50	-1	17,883	-0.01%
2023/08/04	5	330.60	5	322.30	338.00	0	17,657	0.00%
2023/08/02	20	320.23	24	326.46	315.50	-4	17,537	-0.02%
2023/08/01	2	319.50	6	326.33	328.00	-4	17,424	-0.02%
2023/07/31	16	342.03	16	328.75	322.00	0	17,773	0.00%
2023/07/28	11	342.14	13	345.54	352.00	-2	17,986	-0.01%
2023/07/27	28	351.24	17	346.18	340.00	11	17,903	0.06%
2023/07/26	5	343.20	5	344.40	343.50	0	17,910	0.00%
2023/07/25	6	355.76	6	350.92	340.50	0	17,963	0.00%
2023/07/24	15	345.80	15	350.90	344.00	0	17,926	0.00%
2023/07/21	3	316.33	6.3	313.92	339.00	-3.3	17,679	-0.02%
2023/07/20	8.3	307.27	11	306.41	308.50	-2.7	17,321	-0.02%
2023/07/19	6.1	290.06	4.1	293.88	291.50	2	17,096	0.01%
2023/07/18	0	0.00	6.1	292.07	293.00	-6.1	17,121	-0.04%
2023/07/17	4	284.50	2	285.50	285.00	2	17,009	0.01%
2023/07/14	2	291.75	3.3	295.52	293.50	-1.3	16,859	-0.01%
2023/07/13	13.1	300.77	18.2	301.08	288.00	-5.1	16,774	-0.03%
2023/07/12	4.1	291.84	4.1	288.10	287.50	0	16,420	0.00%
2023/07/11	4	283.75	29	280.97	283.50	-25	16,252	-0.15%
2023/07/10	23	274.41	2	275.50	273.00	21	16,127	0.13%
2023/07/07	47	278.16	112	271.95	270.00	-65	16,187	-0.40%	大賣/
2023/07/06	39	275.37	5	277.70	273.50	34	16,032	0.21%
2023/07/05	64.1	289.58	70	283.94	280.50	-5.9	15,958	-0.04%
2023/07/04	39	289.85	6	294.67	292.00	33	15,805	0.21%
2023/07/03	10.1	288.45	9	289.83	293.00	1.1	15,627	0.01%
2023/06/30	26	268.81	13.1	263.41	271.00	13	15,257	0.08%
2023/06/29	7	248.21	7	243.00	246.50	0	14,969	0.00%
2023/06/28	2	245.00	1	240.50	241.50	1	15,263	0.01%
2023/06/27	0.1	240.50	1	238.00	235.00	-0.9	15,506	-0.01%
2023/06/26	1	242.00	1	250.00	250.00	0	15,806	0.00%
2023/06/21	3	251.50	0	0.00	249.50	3	15,760	0.02%
2023/06/20	0.1	253.50	2	252.75	252.00	-1.9	16,021	-0.01%
2023/06/19	3.1	253.90	2.1	251.33	254.50	1.1	16,419	0.01%
2023/06/16	4	244.38	4	242.50	247.00	0	16,302	0.00%
2023/06/15	4	235.75	3	236.00	237.00	1	16,089	0.01%
2023/06/14	2	222.50	2	222.25	224.00	0	15,750	0.00%
2023/06/13	9	217.56	9	219.17	219.50	0	15,654	0.00%
2023/06/12	0	0.00	1	203.50	205.50	-1	15,370	-0.01%
2023/06/09	3	209.33	3	211.17	209.50	0	15,293	0.00%
2023/06/08	2	201.50	0	0.00	200.50	2	15,073	0.01%
2023/06/07	1	205.50	1	209.00	208.00	0	14,973	0.00%
2023/06/06	0	0.00	2	203.50	203.50	-2	14,812	-0.01%
2023/06/05	1	195.00	0	0.00	200.00	1	14,614	0.01%
2023/06/02	5	205.90	3	205.50	202.00	2	14,364	0.01%
2023/06/01	3	201.67	3	202.50	207.00	0	14,049	0.00%
2023/05/31	0	0.00	0.1	200.00	197.50	-0.1	13,851	0.00%
2023/05/30	0.1	203.50	1	204.50	201.50	-0.9	13,707	-0.01%
2023/05/29	1	211.00	1	206.00	206.00	0	13,717	0.00%
2023/05/26	6	204.83	7	206.43	208.00	-1	13,795	-0.01%
2023/05/25	6	197.83	5.1	198.80	197.50	0.9	13,401	0.01%
2023/05/24	1	185.00	0	0.00	187.00	1	12,993	0.01%
2023/05/22	5	180.00	5	182.50	182.50	0	12,861	0.00%
2023/05/19	2	183.00	2	186.00	184.00	0	12,758	0.00%
2023/05/18	1	186.00	1	187.50	186.00	0	12,576	0.00%
2023/05/16	2	177.25	5	175.30	175.50	-3	12,170	-0.02%
2023/05/15	3	170.00	3	172.00	171.00	0	11,977	0.00%
2023/05/12	6	173.17	7	174.29	177.50	-1	11,896	-0.01%
2023/05/11	7	176.86	3	175.67	174.50	4	11,760	0.03%
2023/05/10	1	179.50	0	0.00	178.50	1	11,609	0.01%
2023/05/08	4	182.38	4	182.13	181.50	0	11,312	0.00%
2023/05/05	5	179.60	5	180.10	181.00	0	11,073	0.00%
2023/05/04	3	173.83	4	174.25	175.50	-1	10,617	-0.01%
2023/05/03	1	165.50	1	167.00	163.00	0	10,134	0.00%
2023/05/02	9	163.83	9	161.89	166.00	0	10,026	0.00%
2023/04/28	22	153.59	32	154.66	157.50	-10	9,717	-0.10%
2023/04/27	17	151.82	7	151.36	153.50	10	9,459	0.11%
2023/04/25	9	142.33	9	140.17	141.50	0	9,007	0.00%
2023/04/24	1	146.00	1	146.00	144.00	0	8,916	0.00%
2023/04/21	1	148.50	1	149.00	143.00	0	8,814	0.00%
2023/04/20	3	145.00	8	147.50	147.50	-5	8,651	-0.06%
2023/04/18	10	155.45	5	152.40	152.50	5	8,516	0.06%
2023/04/17	1	158.00	2	157.25	156.00	-1	8,347	-0.01%
2023/04/14	5	154.30	9	154.11	153.00	-4	8,208	-0.05%
2023/04/13	1	150.50	2	149.00	149.50	-1	8,043	-0.01%
2023/04/12	3	153.83	2	154.50	154.50	1	7,957	0.01%
2023/04/11	1	145.00	5	150.20	149.50	-4	7,732	-0.05%
2023/04/10	1	145.00	1	147.00	148.50	0	7,604	0.00%
2023/04/07	7	144.21	7	144.00	144.50	0	7,470	0.00%
2023/04/06	12	140.92	13	140.50	142.00	-1	7,388	-0.01%
2023/03/31	0	0.00	1	140.50	141.00	-1	7,282	-0.01%
2023/03/30	4	143.00	2	142.00	142.00	2	7,269	0.03%
2023/03/29	24	143.35	19	144.55	142.50	5	7,205	0.07%
2023/03/28	5	140.70	9	141.61	142.00	-4	6,912	-0.06%
2023/03/27	43	147.71	38.1	145.15	148.50	4.9	6,662	0.07%
2023/03/24	7	141.43	9	138.67	142.50	-2	6,298	-0.03%
2023/03/23	12	138.25	18	138.75	138.50	-6	6,175	-0.10%
2023/03/22	28	131.80	22	131.98	136.50	6	5,757	0.10%
2023/03/21	9	125.50	9.2	123.60	126.50	-0.2	5,149	0.00%
2023/03/20	8.1	120.24	10	120.25	119.00	-1.9	4,971	-0.04%
2023/03/17	6	116.58	2	116.25	115.50	4	4,812	0.08%
2023/03/16	5.1	116.47	4	116.50	115.00	1.1	4,838	0.02%
2023/03/15	1	115.50	0	0.00	114.50	1	5,047	0.02%
2023/03/13	1	113.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	0	0.00	2	116.00	113.50	-2	5,772	-0.03%
2023/03/09	2	118.75	0	0.00	117.50	2	5,772	0.03%
2023/03/03	0	0.00	1.1	118.64	118.50	-1.1	5,809	-0.02%
2023/03/02	1	119.00	1	118.50	119.00	0	5,902	0.00%
2023/03/01	0.1	116.50	8	115.75	119.00	-7.9	6,022	-0.13%
2023/02/24	18	121.86	10	121.45	120.50	8	6,042	0.13%
2023/02/20	0	0.00	10	114.75	114.50	-10	5,686	-0.18%
2023/02/16	0	0.00	2	117.50	117.50	-2	5,924	-0.03%
2023/02/15	0	0.00	4	116.00	115.00	-4	5,991	-0.07%
2023/02/14	5	116.50	0	0.00	115.50	5	5,955	0.08%
2023/02/13	0	0.00	0.2	116.00	117.50	-0.2	5,961	0.00%
2023/02/10	2	114.75	3	116.67	115.50	-1	5,934	-0.02%
2023/02/09	6	115.50	2	116.75	116.00	4	5,894	0.07%
2023/02/08	2	115.50	1	115.00	115.00	1	5,839	0.02%
2023/02/06	0.2	108.70	3	109.00	111.50	-2.8	5,778	-0.05%
2023/02/03	2	112.75	4	112.00	112.00	-2	5,698	-0.04%
2023/02/02	11	110.50	2	111.25	112.00	9	5,683	0.16%
2023/02/01	3	104.17	2	105.50	107.50	1	5,661	0.02%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/10	2	109.75	12	109.42	109.50	-10	6,087	-0.16%
2023/01/09	5	109.30	0	0.00	110.50	5	6,199	0.08%
2023/01/06	6	107.08	1	107.00	107.50	5	6,241	0.08%
2022/12/30	0	0.00	4	111.50	112.00	-4	6,705	-0.06%
2022/12/29	4	107.75	0	0.00	110.00	4	6,950	0.06%
2022/12/28	0	0.00	0.1	109.00	108.50	-0.1	7,231	0.00%
2022/12/27	1	112.00	1	112.00	112.00	0	7,296	0.00%
2022/12/22	2	111.00	3	113.00	113.00	-1	7,479	-0.01%
2022/12/21	1.1	109.05	0	0.00	109.00	1.1	7,492	0.01%
2022/12/20	1	113.00	1	111.50	111.50	0	7,465	0.00%
2022/12/19	10	111.25	10	111.00	112.00	0	7,423	0.00%
2022/12/15	1	117.50	0	0.00	116.50	1	7,274	0.01%
2022/12/14	1	114.50	1	116.00	116.00	0	7,307	0.00%
2022/12/13	0	0.00	11	114.23	114.00	-11	7,378	-0.15%
2022/12/12	12	114.33	1	114.50	114.50	11	7,364	0.15%
2022/12/09	0	0.00	3	115.00	115.50	-3	7,331	-0.04%
2022/12/08	1	112.50	1	113.50	113.50	0	7,301	0.00%
2022/12/07	4	114.00	1	115.00	112.50	3	7,291	0.04%
2022/12/06	9	126.22	14	124.71	124.00	-5	7,067	-0.07%
2022/12/05	3	124.50	14	126.79	127.00	-11	6,830	-0.16%
2022/12/02	0	0.00	1	115.50	115.50	-1	6,412	-0.02%
2022/12/01	1	114.00	1	114.50	114.50	0	6,418	0.00%
2022/11/29	2	112.00	1	111.50	112.00	1	6,350	0.02%
2022/11/28	0	0.00	2	111.50	111.50	-2	6,341	-0.03%
2022/11/25	5	110.50	1	109.00	109.00	4	6,329	0.06%
2022/11/24	13	109.92	3	111.33	111.00	10	6,331	0.16%
2022/11/23	4	110.25	1	110.00	110.00	3	6,288	0.05%
2022/11/21	0	0.00	1	102.00	104.00	-1	6,102	-0.02%
2022/11/18	2	104.00	1	103.50	102.00	1	6,164	0.02%
2022/11/14	4	104.88	2	104.50	104.50	2	6,180	0.03%
2022/11/08	2	106.00	2	109.00	106.00	0	6,054	0.00%
2022/11/07	1	105.50	19	105.97	107.50	-18	6,090	-0.30%
2022/11/04	18	106.00	0	0.00	106.00	18	6,176	0.29%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/01	0	0.00	10	103.00	102.50	-10	6,835	-0.15%
2022/10/31	11	102.68	1	103.00	102.00	10	7,005	0.14%
2022/10/28	11	101.18	13	101.42	101.00	-2	7,098	-0.03%
2022/10/27	3	96.60	0	0.00	99.90	3	7,025	0.04%
2022/10/25	1	95.30	1	95.80	94.50	0	7,021	0.00%
2022/10/21	1	97.00	1	95.80	95.40	0	7,232	0.00%
2022/10/20	20	100.00	30	99.18	98.80	-10	7,298	-0.14%
2022/10/19	1	104.00	12	100.63	100.50	-11	7,443	-0.15%
2022/10/18	8	101.44	1	101.50	101.50	7	7,728	0.09%
2022/10/17	1	100.50	0	0.00	101.50	1	7,676	0.01%
2022/10/14	13	106.42	1	106.50	105.00	12	7,668	0.16%
2022/10/13	0	0.00	10	102.50	103.50	-10	7,679	-0.13%
2022/10/12	25	105.54	20	103.08	107.00	5	7,677	0.07%
2022/10/11	1	106.50	0	0.00	104.00	1	7,667	0.01%
2022/10/07	6	110.58	0	0.00	110.50	6	7,651	0.08%
2022/10/06	8	117.31	8	115.50	116.00	0	7,630	0.00%
2022/10/05	13	119.04	20	119.18	119.50	-7	7,570	-0.09%
2022/10/04	8	112.75	14	111.04	114.00	-6	7,428	-0.08%
2022/10/03	12	107.92	1	108.50	108.00	11	7,618	0.14%
2022/09/30	0	0.00	7	110.50	111.50	-7	7,715	-0.09%
2022/09/29	7	109.50	0	0.00	108.00	7	7,874	0.09%
2022/09/28	1	116.00	1	111.00	109.00	0	7,978	0.00%
2022/09/27	0	0.00	1	116.00	116.00	-1	7,948	-0.01%
2022/09/23	0	0.00	2	116.00	115.50	-2	8,156	-0.02%
2022/09/22	0	0.00	1	114.00	115.00	-1	8,172	-0.01%
2022/09/21	1	117.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	0	0.00	2	117.25	117.00	-2	8,159	-0.02%
2022/09/15	1	113.50	2	114.00	113.50	-1	8,205	-0.01%
2022/09/13	7	114.00	4	113.75	113.00	3	8,435	0.04%
2022/09/08	3	106.50	5	106.50	107.50	-2	8,486	-0.02%
2022/09/07	4	103.25	2	106.50	105.50	2	8,494	0.02%
2022/09/02	0	0.00	5	106.00	105.50	-5	8,634	-0.06%
2022/09/01	0	0.00	1	107.00	105.50	-1	8,692	-0.01%
2022/08/31	5	108.50	0	0.00	108.50	5	8,743	0.06%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/19	1	120.50	3	116.50	117.00	-2	9,415	-0.02%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/15	2	119.00	1	120.00	119.50	1	10,651	0.01%
2022/08/12	5	114.00	5	116.00	117.50	0	10,695	0.00%
2022/08/10	6	114.25	6	113.42	112.50	0	10,693	0.00%
2022/08/09	1	120.00	0	0.00	119.00	1	10,339	0.01%
2022/08/08	2	113.00	3	115.00	118.00	-1	10,169	-0.01%
2022/08/05	7	113.57	4	111.88	112.50	3	10,008	0.03%
2022/08/04	1	112.50	4	112.13	113.00	-3	9,857	-0.03%
2022/08/01	2	116.50	2	115.50	115.50	0	9,904	0.00%
2022/07/29	10	117.85	10	117.70	118.00	0	9,828	0.00%
2022/07/28	15	115.83	17	115.53	117.00	-2	9,825	-0.02%
2022/07/27	4	114.63	6	114.75	116.00	-2	9,627	-0.02%
2022/07/26	11	113.55	11	113.36	114.00	0	9,545	0.00%
2022/07/25	4	109.63	3	109.17	112.50	1	9,366	0.01%
2022/07/20	1	105.00	2	107.50	105.00	-1	9,118	-0.01%
2022/07/19	0	0.00	1	103.50	105.00	-1	9,191	-0.01%
2022/07/18	3	104.33	6	103.50	104.00	-3	9,222	-0.03%
2022/07/15	3	101.00	3	101.17	101.00	0	9,329	0.00%
2022/07/13	0	0.00	2	99.10	96.80	-2	9,530	-0.02%
2022/07/12	3	96.53	0	0.00	96.00	3	9,385	0.03%
2022/07/11	4	98.43	4	97.20	98.40	0	9,361	0.00%
2022/07/08	0	0.00	3	94.23	96.10	-3	9,174	-0.03%
2022/07/07	0	0.00	1	86.00	87.40	-1	9,072	-0.01%
2022/07/05	1	87.70	1	85.60	87.20	0	9,052	0.00%
2022/07/04	2	85.05	2	86.10	85.30	0	9,143	0.00%
2022/07/01	2	90.35	2	90.75	86.90	0	9,169	0.00%
2022/06/30	1	93.20	3	93.67	93.10	-2	9,079	-0.02%
2022/06/29	1	96.60	0	0.00	97.10	1	9,182	0.01%
2022/06/28	3	99.40	0	0.00	98.60	3	9,461	0.03%
2022/06/27	0	0.00	2	97.60	99.90	-2	10,427	-0.02%
2022/06/24	2	94.75	10	94.64	95.40	-8	10,640	-0.08%
2022/06/23	8	94.06	0	0.00	93.90	8	10,989	0.07%
2022/06/22	2	95.50	0	0.00	92.60	2	11,371	0.02%
2022/06/21	2	95.60	3	97.03	98.10	-1	11,436	-0.01%
2022/06/20	0	0.00	1	98.60	98.00	-1	11,817	-0.01%
2022/06/17	3	103.00	1	103.50	103.00	2	12,397	0.02%
2022/06/16	4	106.63	10	108.55	103.50	-6	12,956	-0.05%
2022/06/15	8	106.38	9	108.00	106.00	-1	13,337	-0.01%
2022/06/14	10	105.55	2	108.00	108.00	8	13,563	0.06%
2022/06/13	3	103.17	6	104.67	106.00	-3	13,810	-0.02%
2022/06/10	5	104.40	0	0.00	105.00	5	14,157	0.04%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	2	106.25	4	106.88	108.00	-2	15,523	-0.01%
2022/06/06	0	0.00	1	110.50	111.00	-1	15,767	-0.01%
2022/06/02	0	0.00	1	113.00	112.00	-1	16,055	-0.01%
2022/06/01	2	112.50	1	112.00	112.50	1	16,225	0.01%
2022/05/31	2	112.25	1	112.50	113.00	1	16,439	0.01%
2022/05/30	0	0.00	1	115.00	114.50	-1	16,554	-0.01%
2022/05/27	6	115.33	3	114.17	113.50	3	16,680	0.02%
2022/05/26	18	117.58	16	118.28	117.00	2	16,551	0.01%
2022/05/25	4	117.00	15	117.83	118.00	-11	16,330	-0.07%
2022/05/24	20	113.10	16	112.72	109.00	4	16,110	0.02%
2022/05/23	1	110.00	2	111.00	112.00	-1	16,307	-0.01%
2022/05/20	5	111.30	5	110.60	109.50	0	16,605	0.00%
2022/05/19	2	109.25	0	0.00	111.00	2	16,725	0.01%
2022/05/18	0	0.00	3	108.00	109.00	-3	17,036	-0.02%
2022/05/13	0	0.00	4	104.63	105.00	-4	17,601	-0.02%
2022/05/12	0	0.00	1	102.50	102.00	-1	17,747	-0.01%
2022/05/11	5	104.20	8	105.25	103.50	-3	18,072	-0.02%
2022/05/10	6	103.33	4	105.00	105.50	2	18,149	0.01%
2022/05/09	5	102.30	0	0.00	101.00	5	18,376	0.03%
2022/05/05	1	107.50	11	109.50	108.00	-10	18,938	-0.05%
2022/05/04	5	104.40	6	106.50	105.00	-1	19,012	-0.01%
2022/05/03	4	106.38	5	107.80	106.00	-1	19,277	-0.01%
2022/04/29	4	105.63	2	105.00	104.50	2	19,729	0.01%
2022/04/28	1	102.50	1	103.50	103.50	0	20,507	0.00%
2022/04/27	0	0.00	3	102.17	104.00	-3	21,072	-0.01%
2022/04/26	4	106.00	2	103.00	103.00	2	21,428	0.01%
2022/04/25	1	105.00	1	106.00	105.00	0	21,669	0.00%
2022/04/22	13	108.81	2	110.50	107.00	11	21,647	0.05%
2022/04/21	2	111.75	14	111.14	113.50	-12	21,616	-0.06%
2022/04/20	11	107.55	13	108.65	107.50	-2	21,379	-0.01%
2022/04/19	18	106.94	13	107.85	106.00	5	21,257	0.02%
2022/04/18	1	104.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	5	105.60	2	107.00	104.50	3	20,972	0.01%
2022/04/14	0	0.00	10	107.00	108.00	-10	20,931	-0.05%
2022/04/13	13	106.04	2	106.25	105.50	11	20,946	0.05%
2022/04/12	1	107.00	1	108.00	105.50	0	20,977	0.00%
2022/04/11	1	105.50	2	107.75	106.50	-1	20,947	0.00%
2022/04/08	2	111.75	1	112.50	112.00	1	20,789	0.00%
2022/04/07	2	114.25	3	113.00	111.00	-1	20,651	0.00%
2022/04/06	3	113.50	3	113.00	113.00	0	20,526	0.00%
2022/04/01	7	113.50	3	114.58	114.50	4	20,440	0.02%
2022/03/31	1	117.50	0	0.00	116.50	1	20,269	0.00%
2022/03/30	28	122.23	24	122.40	117.00	4	19,995	0.02%
2022/03/29	8	118.06	4	118.13	116.50	4	19,004	0.02%
2022/03/28	12	116.63	45	116.97	119.00	-33	18,706	-0.18%
2022/03/25	57	115.52	29	112.47	117.00	28	18,350	0.15%
2022/03/24	3	113.83	6	112.42	111.50	-3	17,934	-0.02%
2022/03/23	50	117.94	121	118.46	115.00	-71	17,788	-0.40%	大賣/
2022/03/22	38	116.62	36	116.51	118.00	2	17,269	0.01%
2022/03/21	58	111.63	14	111.39	112.50	44	16,587	0.27%
2022/03/18	67	108.99	44	108.10	110.00	23	15,987	0.14%
2022/03/17	4	106.50	1	106.50	106.50	3	15,551	0.02%
2022/03/16	9	106.50	5	106.50	106.00	4	15,400	0.03%
2022/03/15	7	110.21	8	110.94	106.00	-1	15,788	-0.01%
2022/03/14	7	121.50	5	120.70	117.00	2	15,461	0.01%
2022/03/11	20	122.08	23	121.96	122.50	-3	15,218	-0.02%
2022/03/10	41	122.21	39	121.69	119.50	2	14,819	0.01%
2022/03/09	32	109.66	49	110.79	116.00	-17	14,134	-0.12%
2022/03/08	46	110.23	42	108.25	105.50	4	13,742	0.03%
2022/03/07	15.1	108.68	4	109.38	105.50	11.1	13,508	0.08%
2022/03/04	7	113.86	14	113.11	113.00	-7	13,440	-0.05%
2022/03/03	2	112.00	4	108.63	112.00	-2	13,288	-0.02%
2022/03/02	30	108.75	13	110.23	108.50	17	13,178	0.13%
2022/02/24	4	111.75	3	113.33	113.00	1	13,279	0.01%
2022/02/23	22	116.20	22	115.18	114.50	0	13,465	0.00%
2022/02/22	6	111.50	5	112.10	110.00	1	13,330	0.01%
2022/02/21	28	111.36	25	112.86	110.00	3	13,121	0.02%
2022/02/18	3	111.50	3	113.00	114.00	0	12,934	0.00%
2022/02/17	8	109.75	18	110.61	112.50	-10	12,625	-0.08%
2022/02/16	0	0.00	1	105.50	103.00	-1	12,365	-0.01%
2022/02/15	4	105.13	5	104.40	103.00	-1	12,811	-0.01%
2022/02/14	3	105.17	2	105.00	105.50	1	13,044	0.01%
2022/02/11	9	106.56	8	105.88	106.00	1	13,289	0.01%
2022/02/10	7	103.64	2	103.25	104.00	5	13,683	0.04%
2022/02/09	9	105.17	9	103.94	106.00	0	13,551	0.00%
2022/02/08	5	99.52	10	98.94	101.50	-5	13,291	-0.04%
2022/02/07	18	94.41	12	94.73	95.40	6	12,990	0.05%
2022/01/26	10	92.68	10	91.53	92.80	0	12,748	0.00%
2022/01/25	6	94.48	5	94.84	92.30	1	12,853	0.01%
2022/01/24	7	97.14	6	97.10	95.00	1	12,721	0.01%
2022/01/21	26	98.68	25	99.00	99.20	1	12,384	0.01%
2022/01/20	10	95.85	10	96.98	98.00	0	11,863	0.00%
2022/01/19	5	94.80	8	93.78	95.70	-3	11,540	-0.03%
2022/01/18	7	90.56	9.4	91.00	91.20	-2.4	11,474	-0.02%
2022/01/17	2	86.80	5	87.90	89.20	-3	11,991	-0.03%
2022/01/14	2	83.05	1	83.90	83.90	1	13,041	0.01%
2022/01/11	0	0.00	2	87.80	86.90	-2	13,280	-0.02%
2022/01/10	2	87.30	0	0.00	87.40	2	13,273	0.02%
2022/01/07	2	86.40	4	86.85	86.30	-2	13,285	-0.02%
2022/01/06	1	88.70	1	87.70	89.50	0	13,263	0.00%
2022/01/05	2	89.75	2	90.30	90.20	0	13,306	0.00%
2022/01/04	1	90.30	0.1	89.80	88.80	0.9	13,290	0.01%
2022/01/03	1	90.20	6	89.92	89.00	-5	13,260	-0.04%
2021/12/24	1	88.10	0	0.00	87.70	1	13,957	0.01%
2021/12/21	1	85.30	2	85.30	86.00	-1	14,801	-0.01%
2021/12/20	2	85.65	1	85.50	85.10	1	15,089	0.01%
2021/12/17	1	88.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	89.20	1	89.20	89.20	0	16,278	0.00%
2021/12/14	1	87.00	1	87.70	87.00	0	16,959	0.00%
2021/12/13	0	0.00	3	88.83	89.10	-3	17,018	-0.02%
2021/12/10	6	88.78	5	88.24	87.80	1	16,987	0.01%
2021/12/09	33	92.08	34	91.90	88.70	-1	16,870	-0.01%
2021/12/08	0	0.00	1	89.40	89.30	-1	16,151	-0.01%
2021/12/07	2	88.20	2	88.45	87.60	0	16,191	0.00%
2021/12/06	1	89.10	2	88.90	89.20	-1	16,177	-0.01%
2021/12/03	1	87.70	2	88.45	87.70	-1	16,217	-0.01%
2021/12/02	1	87.40	0	0.00	86.00	1	16,447	0.01%
2021/12/01	5	88.50	2	88.90	88.50	3	16,551	0.02%
2021/11/30	3	87.93	6	88.38	88.40	-3	16,673	-0.02%
2021/11/29	2	85.40	6	83.38	86.50	-4	16,724	-0.02%
2021/11/26	1	84.50	1	84.80	85.40	0	16,819	0.00%
2021/11/25	4	86.70	2	85.80	85.80	2	16,717	0.01%
2021/11/24	7	89.07	4	87.30	87.30	3	16,584	0.02%
2021/11/23	19	89.75	23	89.64	89.50	-4	16,358	-0.02%
2021/11/22	18	88.61	11	89.95	88.40	7	15,994	0.04%
2021/11/19	14	88.19	52	86.52	87.60	-38	15,509	-0.25%
2021/11/18	9	84.47	8	83.76	83.50	1	15,085	0.01%
2021/11/17	16	82.18	1	82.50	82.50	15	14,939	0.10%
2021/11/16	14	81.75	2	81.95	82.00	12	14,907	0.08%
2021/11/15	6	81.38	0.1	81.51	81.20	5.9	14,880	0.04%
2021/11/12	10	83.94	3	82.23	81.50	7	14,743	0.05%
2021/11/11	10	89.39	10	89.86	89.40	0	14,245	0.00%
2021/11/10	3	87.57	4	87.53	88.40	-1	14,017	-0.01%
2021/11/09	13	85.54	20	85.30	87.50	-7	13,647	-0.05%
2021/11/08	4	79.93	0	0.00	80.40	4	12,955	0.03%
2021/11/04	2	80.30	2	80.70	80.10	0	13,254	0.00%
2021/11/03	0	0.00	1	81.30	81.30	-1	13,560	-0.01%
2021/11/02	2	81.35	31	81.05	80.20	-29	13,624	-0.21%
2021/11/01	14	82.53	2	82.55	82.20	12	13,410	0.09%
2021/10/29	8	81.30	7	81.30	82.90	1	13,341	0.01%
2021/10/28	8	81.66	2	81.60	81.00	6	13,297	0.05%
2021/10/27	7	81.46	3	81.60	82.10	4	13,022	0.03%
2021/10/26	18	82.03	72	81.07	82.10	-54	12,753	-0.42%
2021/10/25	79	84.78	16	85.12	84.30	63	12,388	0.51%
2021/10/22	21	80.28	34	82.42	85.00	-13	11,636	-0.11%
2021/10/21	2	77.15	7	77.33	77.30	-5	10,514	-0.05%
2021/10/20	7	75.84	8	75.73	75.50	-1	10,320	-0.01%
2021/10/19	6	75.08	6	74.98	75.60	0	10,344	0.00%
2021/10/15	2	72.85	1	73.00	72.90	1	10,439	0.01%
2021/10/13	12	72.99	4	72.15	71.80	8	10,700	0.07%
2021/10/12	0	0.00	3	73.30	73.00	-3	10,765	-0.03%
2021/10/08	1	76.20	109	75.58	75.90	-108	10,816	-1.00%	大賣/鉅額交易
2021/10/07	21	76.02	4	76.65	76.50	17	10,886	0.16%
2021/10/06	97	75.93	4	75.23	73.80	93	11,078	0.84%
2021/10/04	3	74.73	4	75.13	73.60	-1	11,267	-0.01%
2021/10/01	3	75.10	3	76.37	73.60	0	11,609	0.00%
2021/09/30	2	78.35	2	79.20	79.20	0	11,868	0.00%
2021/09/29	10	79.76	11	79.51	79.00	-1	11,895	-0.01%
2021/09/28	13	82.33	7	80.77	79.80	6	11,976	0.05%
2021/09/27	102	85.35	147	83.66	84.30	-45	11,730	-0.38%	大買/大賣/
2021/09/24	78	84.06	29	83.67	83.70	49	11,591	0.42%
2021/09/23	6.5	81.75	17	81.76	83.30	-10.5	11,156	-0.09%
2021/09/22	5	79.58	5	79.32	79.80	0	10,860	0.00%
2021/09/17	5	77.82	5	77.98	78.80	0	10,794	0.00%
2021/09/16	1	76.20	2	76.20	76.30	-1	10,785	-0.01%
2021/09/13	1	75.80	2	75.20	74.30	-1	12,616	-0.01%
2021/09/10	1	75.30	3	76.13	75.30	-2	13,771	-0.01%
2021/09/09	1	74.40	0	0.00	75.10	1	14,436	0.01%
2021/09/08	1	75.60	5	73.70	73.50	-4	14,454	-0.03%
2021/09/07	9	76.22	1	76.30	76.60	8	14,388	0.06%
2021/09/06	6	76.13	10	76.69	76.40	-4	14,153	-0.03%
2021/09/03	17	76.40	13	75.71	75.30	4	14,045	0.03%
2021/09/02	7	74.73	8	74.33	74.90	-1	14,085	-0.01%
2021/09/01	2	71.55	2	72.35	73.10	0	14,587	0.00%
2021/08/25	1	70.60	0	0.00	70.50	1	16,004	0.01%
2021/08/24	1	69.10	4	70.28	69.80	-3	16,100	-0.02%
2021/08/20	0	0.00	3	71.17	70.90	-3	16,409	-0.02%
2021/08/19	1	71.50	1	70.50	69.80	0	16,604	0.00%
2021/08/18	1	67.80	1	68.00	70.70	0	16,603	0.00%
2021/08/17	2	69.25	2	67.90	67.80	0	16,693	0.00%
2021/08/16	1	67.80	1	69.50	69.50	0	16,721	0.00%
2021/08/12	0	0.00	1	72.40	72.50	-1	16,647	-0.01%
2021/08/11	3	73.50	0	0.00	72.30	3	16,658	0.02%
2021/08/10	1	74.80	0	0.00	73.00	1	16,637	0.01%
2021/08/09	7	79.34	6	79.32	76.80	1	16,444	0.01%
2021/08/06	3	78.20	2	78.90	79.40	1	16,208	0.01%
2021/08/04	4	78.30	2	78.75	77.80	2	16,376	0.01%
2021/08/03	1	75.50	1	77.00	77.70	0	16,493	0.00%
2021/07/29	2	75.00	1	74.10	74.90	1	16,839	0.01%
2021/07/22	0	0.00	0.5	75.20	75.00	-0.5	17,352	0.00%
2021/07/21	0	0.00	1	75.40	74.60	-1	17,580	-0.01%
2021/07/20	0	0.00	4	75.55	75.30	-4	17,663	-0.02%
2021/07/16	4	79.00	3	79.10	79.30	1	17,445	0.01%
2021/07/15	1	79.00	1	79.00	79.10	0	17,289	0.00%
2021/07/14	3	80.60	0	0.00	80.50	3	17,237	0.02%
2021/07/13	4	80.48	4	80.08	79.80	0	17,153	0.00%
2021/07/12	2	78.80	3	78.53	79.00	-1	16,887	-0.01%
2021/07/09	4	80.43	3	81.17	80.40	1	16,634	0.01%
2021/07/08	22.5	82.98	22	83.07	82.70	0.5	16,545	0.00%
2021/07/07	9	80.49	9	80.60	82.10	0	16,131	0.00%
2021/07/06	7	78.06	9	78.48	77.60	-2	15,659	-0.01%
2021/07/05	8	79.74	2	79.70	79.00	6	15,786	0.04%
2021/07/02	2	77.80	3	78.63	78.70	-1	15,915	-0.01%
2021/07/01	4	80.08	4	80.60	79.50	0	15,787	0.00%
2021/06/30	2	82.05	2	81.20	80.70	0	15,668	0.00%
2021/06/29	1	79.80	2	82.80	81.00	-1	15,594	-0.01%
2021/06/28	6	81.83	0	0.00	81.10	6	15,419	0.04%
2021/06/25	3	82.03	4	79.88	80.70	-1	15,092	-0.01%
2021/06/24	3	83.60	1	85.00	82.30	2	14,843	0.01%
2021/06/23	3	82.67	2	82.05	82.00	1	14,480	0.01%
2021/06/22	14.1	83.49	9.1	84.15	82.00	5	14,077	0.04%
2021/06/21	40	80.04	40.4	77.20	82.00	-0.4	13,136	0.00%
2021/06/18	2	75.60	15.5	75.99	77.20	-13.5	12,122	-0.11%
2021/06/17	1	69.90	1	70.30	70.70	0	11,358	0.00%
2021/06/16	0	0.00	1	70.40	69.90	-1	11,289	-0.01%
2021/06/15	2	70.45	2	70.90	70.90	0	11,253	0.00%
2021/06/11	2	71.50	0	0.00	70.30	2	11,191	0.02%
2021/06/10	0.3	70.00	0	0.00	71.60	0.3	11,122	0.00%
2021/06/09	12.2	72.59	7	72.24	71.10	5.2	10,849	0.05%
2021/06/08	14.5	75.42	9	76.49	75.20	5.5	10,195	0.05%
2021/06/07	4	72.35	4	72.93	72.00	0	9,144	0.00%
2021/06/04	2	70.60	0	0.00	70.30	2	8,890	0.02%
2021/06/03	2	72.00	0	0.00	72.70	2	8,864	0.02%
2021/06/02	0	0.00	1	72.60	71.60	-1	8,812	-0.01%
2021/06/01	1	72.00	0	0.00	72.40	1	8,693	0.01%
2021/05/31	4	72.95	6	73.40	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	3	71.53	71.60	-3	8,360	-0.04%
2021/05/27	7	70.39	6	70.28	70.30	1	8,232	0.01%
2021/05/25	6	68.00	15	67.25	68.00	-9	8,104	-0.11%
2021/05/24	4	66.23	2	66.30	66.70	2	7,970	0.03%
2021/05/21	1	64.40	2	63.15	64.90	-1	7,908	-0.01%
2021/05/19	2	61.60	2	61.30	62.20	0	7,825	0.00%
2021/05/18	3	61.70	4	59.00	61.70	-1	7,774	-0.01%
2021/05/17	1	57.40	2	58.50	57.00	-1	7,724	-0.01%
2021/05/14	2	59.50	3	60.50	60.30	-1	7,623	-0.01%
2021/05/13	5	56.84	8	57.66	58.30	-3	7,523	-0.04%
2021/05/12	3	60.17	0	0.00	57.60	3	7,390	0.04%
2021/05/11	3	65.13	0	0.00	63.80	3	7,200	0.04%
2021/05/10	5	69.14	1	69.20	69.20	4	7,016	0.06%
2021/05/07	8	69.88	4	69.90	69.90	4	6,945	0.06%
2021/05/05	3	70.90	6	70.02	69.20	-3	6,649	-0.05%
2021/05/04	3	67.83	6	67.00	67.60	-3	6,458	-0.05%
2021/05/03	1	70.60	3	70.57	68.10	-2	6,366	-0.03%
2021/04/29	4	70.93	1	71.40	71.20	3	6,258	0.05%
2021/04/28	5	70.80	5	71.18	71.70	0	6,246	0.00%
2021/04/27	2	71.05	6	71.13	70.50	-4	6,318	-0.06%
2021/04/26	3	69.87	2	69.60	69.60	1	6,166	0.02%
2021/04/22	2	67.90	0	0.00	66.60	2	6,534	0.03%
2021/04/20	0	0.00	1	69.60	69.90	-1	7,608	-0.01%
2021/04/15	0	0.00	1	68.40	68.30	-1	8,132	-0.01%
2021/04/14	2	67.45	8	67.35	67.80	-6	8,175	-0.07%
2021/04/13	4	69.30	7	70.09	69.10	-3	8,190	-0.04%
2021/04/12	2	68.60	1	69.00	68.70	1	8,233	0.01%
2021/04/09	5	69.64	3	72.77	69.50	2	8,411	0.02%
2021/04/08	6	71.87	6	71.32	72.40	0	8,130	0.00%
2021/04/07	6	68.87	1	68.20	68.90	5	7,746	0.06%
2021/04/06	0	0.00	0.1	67.74	67.70	-0.1	7,634	0.00%
2021/04/01	1	67.30	1	67.20	67.40	0	7,628	0.00%
2021/03/31	2	67.60	6	68.08	68.20	-4	7,490	-0.05%
2021/03/30	0	67.00	0	0.00	66.70	0	7,394	0.00%
2021/03/29	11	67.02	10	66.50	66.50	1	7,363	0.01%
2021/03/25	1	66.60	2	67.20	67.20	-1	7,256	-0.01%
2021/03/24	1	67.30	5	67.20	66.20	-4	7,234	-0.06%
2021/03/23	0	0.00	11	67.10	67.80	-11	7,203	-0.15%
2021/03/19	0.1	64.60	0	0.00	64.80	0.1	7,195	0.00%
2021/03/15	12	63.29	1	63.90	63.60	11	7,609	0.14%
2021/03/12	0	0.00	1	64.20	64.20	-1	7,722	-0.01%
2021/03/11	5	62.00	0	0.00	63.00	5	7,805	0.06%
2021/03/10	1	61.90	0	0.00	61.30	1	7,857	0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	0	0.00	1	64.20	64.50	-1	8,237	-0.01%
2021/03/02	1	66.00	0	0.00	65.60	1	8,419	0.01%
2021/02/26	5	67.48	5	68.00	66.40	0	8,549	0.00%
2021/02/25	1	67.20	5	67.80	66.90	-4	8,558	-0.05%
2021/02/24	2	67.20	5	68.40	66.80	-3	8,717	-0.03%
2021/02/23	1	67.60	0	0.00	68.20	1	9,257	0.01%
2021/02/22	1	68.00	1	68.50	68.70	0	9,584	0.00%
2021/02/19	1	69.00	0	0.00	68.30	1	9,872	0.01%
2021/02/04	5	65.00	0	0.00	64.30	5	12,974	0.04%
2021/02/02	2	65.85	2	65.85	65.90	0	13,777	0.00%
2021/01/29	1	67.70	2	66.90	65.90	-1	14,457	-0.01%
2021/01/28	6	67.25	0	0.00	66.10	6	14,525	0.04%
2021/01/26	5	68.60	5	68.60	68.30	0	14,520	0.00%
2021/01/22	1	69.10	14	69.84	70.20	-13	14,602	-0.09%
2021/01/21	9	70.66	4	70.23	69.30	5	14,671	0.03%
2021/01/20	2	70.60	22	70.24	68.20	-20	14,673	-0.14%
2021/01/19	12	73.56	31	74.17	72.90	-19	14,604	-0.13%
2021/01/18	14	73.96	0	0.00	73.50	14	14,768	0.09%
2021/01/15	29	74.15	46	74.05	74.70	-17	14,622	-0.12%
2021/01/14	49	74.41	52	74.66	75.50	-3	14,387	-0.02%
2021/01/13	32	70.67	30	70.82	71.00	2	13,677	0.01%
2021/01/12	22	68.30	14	68.56	68.10	8	13,374	0.06%
2021/01/11	11	66.76	11	66.66	67.00	0	13,214	0.00%
2021/01/08	14	67.78	6	67.72	67.90	8	13,389	0.06%
2021/01/07	0	0.00	4	65.20	65.40	-4	13,648	-0.03%
2021/01/06	4	65.43	3	65.17	64.30	1	14,153	0.01%
2021/01/05	3	65.63	2	65.65	65.70	1	14,123	0.01%
2021/01/04	3	67.10	0	0.00	67.50	3	14,245	0.02%
2020/12/31	0	0.00	2	65.90	66.10	-2	14,178	-0.01%
2020/12/30	0	0.00	2	66.20	66.50	-2	14,273	-0.01%
2020/12/29	1	67.00	0	0.00	67.00	1	14,523	0.01%
2020/12/28	2	66.85	0	0.00	66.80	2	14,671	0.01%
2020/12/24	12	68.48	9	68.30	68.60	3	15,244	0.02%
2020/12/23	0	0.00	5	67.54	67.60	-5	15,581	-0.03%
2020/12/22	7	66.66	7	66.89	66.10	0	16,127	0.00%
2020/12/18	4	67.28	3	67.80	67.40	1	17,535	0.01%
2020/12/17	2	68.20	3	68.10	68.10	-1	17,866	-0.01%
2020/12/16	1	66.90	0	0.00	67.10	1	18,054	0.01%
2020/12/15	9	67.82	0	0.00	67.10	9	18,176	0.05%
2020/12/14	1	69.90	7	69.69	69.40	-6	18,524	-0.03%
2020/12/11	8	69.05	6	69.82	69.00	2	18,674	0.01%
2020/12/10	8	69.63	23	69.94	69.00	-15	18,797	-0.08%
2020/12/09	4	71.58	2	72.70	71.40	2	18,740	0.01%
2020/12/08	7	71.23	5.5	71.34	72.70	1.5	18,731	0.01%
2020/12/07	3	70.40	1	71.80	70.70	2	18,804	0.01%
2020/12/04	1	71.60	1	72.60	71.00	0	18,833	0.00%
2020/12/03	4	71.43	1	71.20	71.90	3	19,037	0.02%
2020/12/02	4	72.88	4	73.10	72.20	0	19,184	0.00%
2020/12/01	7	72.23	0	0.00	72.50	7	19,539	0.04%
2020/11/30	0	0.00	1	74.60	73.90	-1	19,890	-0.01%
2020/11/27	2	74.60	1	75.00	75.00	1	20,117	0.00%
2020/11/26	8	74.59	1	74.60	74.80	7	20,501	0.03%
2020/11/25	6	76.42	16	76.12	74.90	-10	21,382	-0.05%
2020/11/24	17	77.11	3	77.50	76.50	14	21,732	0.06%
2020/11/23	3	77.00	5	76.50	77.20	-2	22,195	-0.01%
2020/11/20	38	77.99	21.5	78.42	76.50	16.5	22,460	0.07%
2020/11/19	2	77.10	22	76.95	77.00	-20	22,771	-0.09%
2020/11/18	17	74.99	3	74.73	75.60	14	23,466	0.06%
2020/11/17	12	75.24	16	74.74	73.90	-4	24,136	-0.02%
2020/11/16	27	76.86	18	76.58	77.30	9	25,310	0.04%
2020/11/13	57	76.59	52	76.36	74.90	5	25,493	0.02%
2020/11/12	39	73.71	48	75.86	77.00	-9	24,786	-0.04%
2020/11/11	6	70.80	45	71.39	70.00	-39	24,383	-0.16%
2020/11/10	33	71.72	9	72.51	71.80	24	25,039	0.10%
2020/11/09	22	72.60	7.1	71.79	71.70	14.9	25,864	0.06%
2020/11/06	4	70.55	4	68.70	68.00	0	26,161	0.00%
2020/11/05	1	69.00	6	68.72	69.00	-5	26,226	-0.02%
2020/11/04	3	67.80	0	0.00	68.40	3	26,856	0.01%
2020/11/03	5	66.30	10	66.75	67.30	-5	26,893	-0.02%
2020/11/02	3	66.13	2	65.95	66.10	1	26,996	0.00%
2020/10/29	0	0.00	1	66.70	68.00	-1	27,175	0.00%
2020/10/28	6	69.42	0	0.00	68.10	6	27,176	0.02%
2020/10/27	9	69.89	17.1	70.05	70.10	-8.1	27,215	-0.03%
2020/10/26	48	71.50	25	71.34	70.70	23	27,195	0.08%
2020/10/23	3	68.80	10	69.79	69.60	-7	27,086	-0.03%
2020/10/22	7	67.69	1	68.10	68.00	6	27,254	0.02%
2020/10/21	8	69.10	14	69.44	68.60	-6	27,374	-0.02%
2020/10/20	3	69.97	1	69.30	69.20	2	27,694	0.01%
2020/10/19	9	68.90	14	69.98	70.40	-5	28,158	-0.02%
2020/10/16	6	68.83	4	70.40	68.10	2	28,794	0.01%
2020/10/15	12	72.68	4	72.03	70.00	8	29,137	0.03%
2020/10/14	13	72.72	43	72.73	74.50	-30	28,840	-0.10%
2020/10/13	10	69.05	2	69.30	69.90	8	28,733	0.03%
2020/10/12	4	69.45	15	69.46	69.80	-11	29,228	-0.04%
2020/10/08	10	68.75	12	69.50	68.00	-2	29,995	-0.01%
2020/10/06	15.1	68.19	102	69.59	68.40	-86.9	30,579	-0.28%	大賣/
2020/10/05	2	67.45	1	67.90	68.00	1	31,163	0.00%
2020/09/30	3	65.40	155	64.83	67.10	-152	31,334	-0.49%	大賣/鉅額交易
2020/09/29	7	66.34	6	66.38	66.40	1	31,472	0.00%
2020/09/28	6	65.77	1	65.80	65.00	5	31,283	0.02%
2020/09/25	7	66.16	73	67.31	65.20	-66	31,030	-0.21%
2020/09/24	19	69.72	27	69.29	65.30	-8	30,665	-0.03%
2020/09/23	17	71.46	44	71.51	71.00	-27	30,315	-0.09%
2020/09/22	21	69.23	15	69.63	68.70	6	29,766	0.02%
2020/09/21	1	68.50	12	69.01	68.40	-11	29,502	-0.04%
2020/09/18	9	68.51	106	68.91	67.30	-97	29,308	-0.33%	大賣/
2020/09/17	2	68.25	24	68.31	67.60	-22	29,221	-0.08%
2020/09/16	1	66.10	2	66.60	66.40	-1	28,932	0.00%
2020/09/15	5	65.16	105	66.00	65.30	-100	28,897	-0.35%	大賣/
2020/09/14	5	63.38	11	63.87	64.60	-6	28,820	-0.02%
2020/09/11	8	63.41	3	62.63	62.50	5	28,735	0.02%
2020/09/10	6	64.92	5	65.00	64.10	1	28,654	0.00%
2020/09/09	0	0.00	5	64.50	64.20	-5	28,507	-0.02%
2020/09/08	31	64.07	9	64.98	65.00	22	28,407	0.08%
2020/09/07	69	67.11	0	0.00	66.20	69	28,177	0.24%
2020/09/04	53	66.32	3	68.83	68.10	50	28,119	0.18%
2020/09/03	12	69.18	17	69.19	67.10	-5	27,748	-0.02%
2020/09/02	12	67.49	8	67.28	67.80	4	27,642	0.01%
2020/09/01	75	67.24	13	67.46	67.20	62	27,412	0.23%
2020/08/31	16	68.58	66	68.43	70.20	-50	27,002	-0.19%
2020/08/28	119	66.21	11	65.62	64.60	108	26,195	0.41%	大買/鉅額交易
2020/08/27	12	68.25	27	68.23	67.40	-15	25,895	-0.06%
2020/08/26	9	67.99	110	67.72	67.70	-101	25,662	-0.39%	大賣/鉅額交易
2020/08/25	183	66.92	34	67.49	68.50	149	25,463	0.59%	大買/鉅額交易
2020/08/24	108	65.06	109	65.68	64.70	-1	24,705	0.00%	大買/大賣/
2020/08/21	24	62.06	15	62.77	63.80	9	24,012	0.04%
2020/08/20	248	62.87	78	60.28	58.50	170	23,083	0.74%	大買/鉅額交易
2020/08/19	12	59.91	29	60.78	62.90	-17	21,579	-0.08%
2020/08/18	102	56.21	3	57.00	57.20	99	20,906	0.47%	大買/
2020/08/17	16	57.94	10	57.89	56.50	6	20,757	0.03%
2020/08/14	32	56.07	16	55.41	56.60	16	20,204	0.08%
2020/08/13	16	54.89	88	54.82	55.60	-72	19,182	-0.38%
2020/08/12	159	47.59	114	49.66	50.60	45	18,005	0.25%	大買/大賣/
2020/08/11	13	46.32	3	46.25	46.05	10	17,380	0.06%
2020/08/10	21	48.68	26	49.33	47.20	-5	17,219	-0.03%
2020/08/07	1	47.00	3	46.97	47.05	-2	16,564	-0.01%
2020/08/06	11	46.48	10	46.90	46.55	1	16,500	0.01%
2020/08/05	10	46.46	19	46.95	47.30	-9	16,438	-0.05%
2020/08/04	3	45.32	2	45.40	45.30	1	16,386	0.01%
2020/08/03	9	46.56	6	46.25	45.85	3	16,611	0.02%
2020/07/31	24	46.75	22	46.84	47.20	2	16,589	0.01%
2020/07/30	31	46.44	40	46.41	46.25	-9	16,571	-0.05%
2020/07/29	10	47.05	6	46.65	46.20	4	16,763	0.02%
2020/07/28	10	47.30	2	46.00	46.00	8	16,880	0.05%
2020/07/27	6	48.21	12	48.16	47.95	-6	16,831	-0.04%
2020/07/24	28	49.78	56	48.63	48.55	-28	16,843	-0.17%
2020/07/23	29	51.58	4	53.00	50.90	25	16,970	0.15%
2020/07/22	49	50.52	26	50.52	52.30	23	16,677	0.14%
2020/07/21	13	48.32	14	48.71	48.30	-1	16,103	-0.01%
2020/07/20	4	46.21	5	46.76	46.90	-1	15,716	-0.01%
2020/07/17	17	46.95	22	47.23	46.45	-5	15,672	-0.03%
2020/07/16	10	46.92	12	46.53	47.45	-2	15,488	-0.01%
2020/07/15	56	46.70	54	46.71	45.20	2	15,185	0.01%
2020/07/14	11	44.67	10	45.25	45.00	1	14,389	0.01%
2020/07/13	6	44.38	14	44.38	45.40	-8	14,459	-0.06%
2020/07/10	32	43.75	27	44.10	42.00	5	14,131	0.04%
2020/07/09	24	42.76	32	43.07	43.15	-8	13,294	-0.06%
2020/07/08	8	42.13	11	42.08	42.60	-3	12,977	-0.02%
2020/07/07	4	41.05	3	41.00	40.60	1	12,567	0.01%
2020/07/06	8	41.39	3	41.37	41.35	5	12,500	0.04%
2020/07/03	4	40.95	22	41.09	40.85	-18	12,477	-0.14%
2020/07/02	6	42.76	3	42.90	41.85	3	12,472	0.02%
2020/07/01	2	42.53	6	42.57	42.45	-4	12,266	-0.03%
2020/06/30	2	41.65	5	41.43	41.75	-3	12,036	-0.02%
2020/06/29	1	40.65	10	40.85	40.75	-9	11,980	-0.08%
2020/06/24	2	40.90	4	41.04	40.95	-2	11,969	-0.02%
2020/06/23	8	41.60	9	41.60	41.25	-1	11,948	-0.01%
2020/06/22	11	41.70	6	41.72	41.25	5	11,901	0.04%
2020/06/19	2	41.63	1	41.90	41.35	1	11,909	0.01%
2020/06/18	0	0.00	4	41.40	41.40	-4	11,970	-0.03%
2020/06/17	1	41.00	2	41.05	40.95	-1	12,031	-0.01%
2020/06/16	7	40.71	8	40.23	40.70	-1	12,087	-0.01%
2020/06/15	5	39.55	6	39.81	39.40	-1	12,332	-0.01%
2020/06/12	3	38.83	2	39.18	39.30	1	12,463	0.01%
2020/06/11	17	40.51	5	40.01	39.75	12	12,588	0.10%
2020/06/10	8	41.37	10	41.29	41.70	-2	12,541	-0.02%
2020/06/09	5	41.99	3	41.45	41.00	2	12,650	0.02%
2020/06/08	1	41.20	2	41.20	40.85	-1	12,472	-0.01%
2020/06/05	5	40.84	11	40.87	40.90	-6	12,897	-0.05%
2020/06/04	6	41.21	17	41.32	40.85	-11	13,067	-0.08%
2020/06/03	6	41.87	9	41.98	42.10	-3	13,037	-0.02%
2020/06/02	18	41.46	15	41.49	41.70	3	12,930	0.02%
2020/06/01	14	40.35	5	40.23	40.55	9	12,683	0.07%
2020/05/29	14	38.49	5	38.77	39.95	9	12,475	0.07%
2020/05/28	9	39.01	12	38.90	38.60	-3	12,399	-0.02%
2020/05/27	3	37.85	2	38.10	37.60	1	12,113	0.01%
2020/05/26	5	37.64	5	38.07	37.90	0	12,229	0.00%
2020/05/25	2	36.80	5	37.42	37.55	-3	12,468	-0.02%
2020/05/22	11	38.59	10	37.78	37.35	1	12,402	0.01%
2020/05/21	11	39.00	12	39.00	39.50	-1	12,280	-0.01%
2020/05/20	3	37.17	5	37.68	37.80	-2	12,207	-0.02%
2020/05/19	2	37.30	4	37.20	37.20	-2	12,193	-0.02%
2020/05/18	11	37.25	8	37.08	36.95	3	12,157	0.02%
2020/05/15	14	39.25	4	38.55	38.40	10	12,003	0.08%
2020/05/14	2	40.10	1	39.50	39.15	1	11,890	0.01%
2020/05/13	1	40.55	2	40.73	40.55	-1	11,850	-0.01%
2020/05/12	2	40.80	7	40.54	40.55	-5	12,061	-0.04%
2020/05/11	6	40.77	12	40.87	40.85	-6	12,049	-0.05%
2020/05/08	31	41.88	5	40.73	40.70	26	11,921	0.22%
2020/05/07	5	41.60	10	41.82	41.95	-5	11,597	-0.04%
2020/05/06	12	41.75	9	41.67	41.50	3	11,546	0.03%
2020/05/05	23	42.36	15	42.41	42.00	8	11,485	0.07%
2020/05/04	4	40.84	5	41.14	41.80	-1	11,259	-0.01%
2020/04/30	15	40.41	27	40.85	40.80	-12	11,025	-0.11%
2020/04/29	15	40.30	19	40.42	40.30	-4	10,904	-0.04%
2020/04/28	28	39.90	21	39.76	39.75	7	10,784	0.06%
2020/04/27	18	38.32	23	38.63	38.65	-5	10,366	-0.05%
2020/04/24	4	37.21	269	37.24	37.30	-265	10,092	-2.63%	大賣/鉅額交易
2020/04/23	32	36.92	36	37.33	36.60	-4	9,900	-0.04%
2020/04/22	41	36.19	23	36.16	36.95	18	9,717	0.19%
2020/04/21	38	36.88	20	37.36	35.70	18	9,526	0.19%
2020/04/20	282	36.92	40	36.83	37.50	242	9,273	2.61%	大買/鉅額交易
2020/04/17	17	36.16	8	35.90	35.25	9	9,003	0.10%
2020/04/16	5	34.85	9	34.69	35.10	-4	8,806	-0.05%
2020/04/15	5	33.35	14	33.69	33.75	-9	8,357	-0.11%
2020/04/14	1	32.30	0	0.00	32.60	1	8,259	0.01%
2020/04/13	0	0.00	5	32.06	32.10	-5	8,284	-0.06%
2020/04/10	3	32.05	6	32.14	32.15	-3	8,352	-0.04%
2020/04/09	4	31.90	0	0.00	31.75	4	8,484	0.05%
2020/04/08	2	32.35	1	32.50	32.50	1	8,949	0.01%
2020/04/07	4	32.78	1	33.05	32.80	3	8,900	0.03%
2020/04/06	31	31.10	34	30.55	31.30	-3	8,739	-0.03%
2020/04/01	4	30.13	4	30.26	30.25	0	8,689	0.00%
2020/03/31	1	29.70	2	29.90	30.15	-1	8,806	-0.01%
2020/03/30	5	29.30	6	29.56	29.95	-1	8,808	-0.01%
2020/03/27	3	29.88	1	29.95	29.00	2	8,801	0.02%
2020/03/26	2	29.35	2	29.78	30.10	0	8,744	0.00%
2020/03/25	14	29.69	12	29.87	29.55	2	8,716	0.02%
2020/03/24	12	29.29	13	29.39	29.10	-1	8,576	-0.01%
2020/03/23	43	28.42	37	27.61	28.55	6	8,410	0.07%
2020/03/20	5	27.91	12	28.21	28.40	-7	8,459	-0.08%
2020/03/19	17	26.26	27	26.36	25.85	-10	8,513	-0.12%
2020/03/18	7	27.88	12	28.31	27.50	-5	8,237	-0.06%
2020/03/17	11	27.65	8	27.40	27.00	3	8,057	0.04%
2020/03/16	40	29.29	32	30.57	28.75	8	7,850	0.10%
2020/03/13	9	29.36	6	29.88	30.20	3	7,705	0.04%
2020/03/12	2	33.45	6	33.03	32.20	-4	7,463	-0.05%
2020/03/11	19	35.34	13	35.77	34.50	6	7,255	0.08%
2020/03/10	17	34.54	12	33.94	35.15	5	6,764	0.07%
2020/03/09	35	32.83	2	34.45	32.45	33	6,540	0.50%
2020/03/06	8	34.14	8	34.27	34.45	0	6,403	0.00%
2020/03/05	3	33.98	18	33.90	34.10	-15	6,383	-0.23%
2020/03/04	20	32.89	18	32.73	32.95	2	6,317	0.03%
2020/03/03	13	33.20	9	33.43	33.00	4	6,295	0.06%
2020/03/02	6	32.33	4	32.78	32.55	2	6,250	0.03%
2020/02/27	14	33.58	8	34.54	33.00	6	6,202	0.10%
2020/02/26	22	34.75	17	34.79	34.80	5	6,050	0.08%
2020/02/25	3	33.27	13	32.97	33.60	-10	5,733	-0.17%
2020/02/24	10	32.90	8	32.94	33.00	2	5,674	0.04%
2020/02/21	5	34.04	1	33.80	33.80	4	5,650	0.07%
2020/02/20	5	34.76	0	0.00	34.45	5	5,563	0.09%
2020/02/19	2	34.70	1	34.90	34.75	1	5,557	0.02%
2020/02/18	4	34.78	18	34.69	34.80	-14	5,584	-0.25%
2020/02/17	5	34.58	13	34.73	34.55	-8	5,624	-0.14%
2020/02/14	33	34.96	31	34.85	34.95	2	5,613	0.04%
2020/02/13	26	35.19	15	35.13	35.00	11	5,576	0.20%
2020/02/12	5	33.51	3	33.80	33.80	2	5,354	0.04%
2020/02/11	2	33.43	2	33.48	33.55	0	5,358	0.00%
2020/02/10	2	32.90	2	32.98	33.20	0	5,433	0.00%
2020/02/07	6	33.55	24	33.43	33.05	-18	5,485	-0.33%
2020/02/06	14	34.06	4	34.04	34.00	10	5,502	0.18%
2020/02/05	6	33.32	24	33.55	33.75	-18	5,462	-0.33%
2020/02/04	16	33.44	11	33.64	34.00	5	5,462	0.09%
2020/02/03	5	32.26	2	32.60	32.45	3	5,470	0.05%
2020/01/31	19	35.07	3	34.77	34.15	16	5,387	0.30%
2020/01/30	5	36.14	2	36.00	36.00	3	5,441	0.06%
2020/01/20	1	39.85	0	0.00	40.00	1	5,421	0.02%
2020/01/17	2	39.78	1	40.20	39.75	1	5,642	0.02%
2020/01/16	3	40.02	1	40.15	40.00	2	5,792	0.03%
2020/01/15	1	39.85	8	39.98	40.00	-7	5,982	-0.12%
2020/01/13	0	0.00	5	39.65	39.70	-5	6,312	-0.08%
2020/01/10	4	39.23	3	39.15	39.15	1	6,470	0.02%
2020/01/09	4	39.45	3	39.83	39.40	1	6,519	0.02%
2020/01/08	3	39.42	1	39.60	39.20	2	6,725	0.03%
2020/01/07	5	39.64	6	39.75	39.65	-1	6,833	-0.01%
2020/01/06	5	40.16	0	0.00	39.90	5	7,035	0.07%
2020/01/03	11	41.62	15	41.90	41.25	-4	7,078	-0.06%
2020/01/02	8	42.91	8	43.21	42.75	0	7,238	0.00%
2019/12/31	2	41.23	6	41.68	41.65	-4	7,322	-0.05%
2019/12/30	4	40.91	3	40.92	41.00	1	7,451	0.01%
2019/12/27	14	41.79	1	41.70	41.35	13	7,669	0.17%
2019/12/26	5	42.12	11	42.23	42.00	-6	7,832	-0.08%
2019/12/25	8	41.90	5	41.77	41.70	3	7,730	0.04%
2019/12/24	13	41.46	7	41.59	41.65	6	7,883	0.08%
2019/12/23	2	41.28	3	41.38	41.25	-1	7,908	-0.01%
2019/12/20	6	40.80	8	41.17	41.15	-2	7,907	-0.03%
2019/12/19	2	40.30	4	40.49	40.80	-2	7,920	-0.03%
2019/12/18	0	0.00	4	40.20	40.20	-4	7,939	-0.05%
2019/12/17	4	40.99	1	41.25	40.50	3	8,126	0.04%
2019/12/16	7	40.57	6	40.54	41.00	1	8,033	0.01%
2019/12/13	3	39.25	0	0.00	39.20	3	7,981	0.04%
2019/12/12	1	40.15	0	0.00	39.90	1	8,314	0.01%
2019/12/11	0	0.00	1	40.05	40.00	-1	8,393	-0.01%
2019/12/10	1	40.00	3	40.10	40.10	-2	8,477	-0.02%
2019/12/09	0	0.00	6	40.27	40.30	-6	8,590	-0.07%
2019/12/06	0	0.00	1	39.95	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	2	39.55	39.40	-2	8,762	-0.02%
2019/12/04	2	39.03	1	39.20	39.10	1	9,005	0.01%
2019/12/03	0	0.00	1	39.25	39.50	-1	9,121	-0.01%
2019/12/02	2	38.65	2	38.73	39.00	0	9,258	0.00%
2019/11/29	2	39.70	2	40.35	39.65	0	9,350	0.00%
2019/11/28	1	39.70	0	0.00	39.65	1	9,492	0.01%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/26	4	40.23	2	39.95	39.95	2	9,948	0.02%
2019/11/25	0	0.00	12	40.38	40.05	-12	10,174	-0.12%
2019/11/22	4	40.20	0	0.00	39.70	4	10,423	0.04%
2019/11/21	5	39.87	2	40.08	40.05	3	10,597	0.03%
2019/11/20	3	40.23	2	40.15	40.15	1	10,987	0.01%
2019/11/19	2	40.70	0	0.00	40.75	2	11,840	0.02%
2019/11/15	1	41.30	3	41.02	40.95	-2	12,525	-0.02%
2019/11/14	5	39.87	2	40.10	40.10	3	12,677	0.02%
2019/11/13	4	40.86	1	40.65	40.50	3	12,965	0.02%
2019/11/12	1	40.60	0	0.00	41.05	1	13,248	0.01%
2019/11/11	4	40.91	0	0.00	40.40	4	13,830	0.03%
2019/11/08	5	40.75	7	41.49	41.55	-2	14,430	-0.01%
2019/11/07	5	41.01	3	41.15	41.05	2	14,941	0.01%
2019/11/06	2	43.00	0	0.00	42.00	2	15,631	0.01%
2019/11/05	3	42.42	2	42.55	42.75	1	15,919	0.01%
2019/11/04	0	0.00	6	41.99	41.75	-6	16,127	-0.04%
2019/11/01	2	40.98	2	41.45	41.55	0	16,260	0.00%
2019/10/31	2	41.95	2	41.70	41.70	0	16,596	0.00%
2019/10/29	4	42.25	0	0.00	41.95	4	17,608	0.02%
2019/10/28	3	43.45	0	0.00	43.10	3	18,339	0.02%
2019/10/25	9	43.57	4	43.59	43.35	5	18,774	0.03%
2019/10/24	0	0.00	2	43.58	44.10	-2	18,821	-0.01%
2019/10/23	2	43.10	7	42.90	43.00	-5	19,290	-0.03%
2019/10/22	4	43.76	6	43.84	43.70	-2	20,332	-0.01%
2019/10/21	0	0.00	1	43.10	43.15	-1	20,961	0.00%
2019/10/18	11	43.28	2	43.55	43.30	9	21,070	0.04%
2019/10/17	6	42.97	8	43.11	43.05	-2	21,110	-0.01%
2019/10/16	4	43.21	10	43.11	42.75	-6	21,209	-0.03%
2019/10/15	6	43.13	22	43.24	42.65	-16	21,148	-0.08%
2019/10/14	10	43.28	45	43.19	42.90	-35	21,185	-0.17%
2019/10/09	42	42.49	88	42.76	42.65	-46	21,276	-0.22%
2019/10/08	87	42.40	9	43.20	42.40	78	21,402	0.36%
2019/10/07	2	43.10	23	43.32	42.45	-21	21,383	-0.10%
2019/10/04	6	41.86	4	41.98	41.85	2	20,979	0.01%
2019/10/03	4	40.46	9	41.38	41.90	-5	21,015	-0.02%
2019/10/02	2	40.13	7	40.70	41.10	-5	21,005	-0.02%
2019/10/01	1	38.95	2	38.90	39.00	-1	21,123	0.00%
2019/09/27	15	38.12	5	37.97	38.00	10	21,298	0.05%
2019/09/26	7	39.54	2	39.40	39.40	5	21,422	0.02%
2019/09/23	2	41.50	1	41.55	41.45	1	22,695	0.00%
2019/09/20	5	41.78	4	41.85	41.45	1	22,956	0.00%
2019/09/19	5	40.85	3	40.90	40.80	2	23,402	0.01%
2019/09/18	5	40.60	4	41.13	40.85	1	23,695	0.00%
2019/09/17	31	41.18	3	40.78	40.70	28	23,761	0.12%
2019/09/16	2	42.55	2	42.93	42.55	0	23,913	0.00%
2019/09/12	7	42.79	7	42.95	42.85	0	24,520	0.00%
2019/09/10	2	42.18	6	42.18	42.00	-4	25,918	-0.02%
2019/09/09	1	43.05	1	43.40	42.65	0	25,965	0.00%
2019/09/06	10	42.87	23	43.02	43.25	-13	25,997	-0.05%
2019/09/05	3	42.37	16	42.54	42.30	-13	25,903	-0.05%
2019/09/04	0	0.00	3	42.03	42.15	-3	25,949	-0.01%
2019/09/03	20	41.60	4	42.50	41.30	16	26,333	0.06%
2019/09/02	3	41.53	2	42.33	42.45	1	26,674	0.00%
2019/08/30	14	42.57	2	41.68	42.20	12	26,552	0.05%
2019/08/29	5	43.01	5	43.40	43.05	0	26,357	0.00%
2019/08/28	8	43.29	0	0.00	42.90	8	26,289	0.03%
2019/08/27	5	44.79	5	44.66	43.70	0	26,151	0.00%
2019/08/26	4	43.91	2	44.10	44.00	2	26,124	0.01%
2019/08/23	7	44.85	8	45.09	44.90	-1	26,066	0.00%
2019/08/22	17	45.65	17	45.75	44.85	0	25,859	0.00%
2019/08/21	7	43.73	20	43.96	44.55	-13	25,391	-0.05%
2019/08/20	20	43.73	17	43.86	42.80	3	25,310	0.01%
2019/08/19	14	43.71	10	44.42	43.55	4	25,354	0.02%
2019/08/16	6	43.77	3	44.10	43.45	3	25,543	0.01%
2019/08/15	1	43.05	2	43.20	42.90	-1	25,530	0.00%
2019/08/14	8	44.38	9	43.82	43.75	-1	25,824	0.00%
2019/08/13	13	43.30	24	43.44	43.70	-11	25,797	-0.04%
2019/08/12	15	42.84	23	43.00	42.40	-8	25,834	-0.03%
2019/08/08	15	41.86	23	41.16	42.30	-8	25,657	-0.03%
2019/08/07	37	39.55	28	39.66	39.20	9	25,226	0.04%
2019/08/06	10	38.00	14	38.92	39.05	-4	25,345	-0.02%
2019/08/05	7	38.82	12	38.88	38.90	-5	25,307	-0.02%
2019/08/02	8	39.88	0	0.00	39.10	8	25,515	0.03%
2019/08/01	11	40.44	27	40.53	40.80	-16	25,667	-0.06%
2019/07/31	15	40.44	11	40.84	40.60	4	25,540	0.02%
2019/07/30	65	42.34	34	42.11	40.95	31	25,754	0.12%
2019/07/29	18	46.01	18	46.35	45.45	0	25,319	0.00%
2019/07/26	4	45.35	2	45.70	45.30	2	25,442	0.01%
2019/07/25	18	45.95	8	47.50	45.70	10	25,583	0.04%
2019/07/24	31	45.55	35	44.96	46.90	-4	25,527	-0.02%
2019/07/23	9	44.16	35	43.90	43.20	-26	24,542	-0.11%
2019/07/22	0	0.00	6	41.12	41.40	-6	23,868	-0.03%
2019/07/19	8	40.64	10	40.69	40.25	-2	23,885	-0.01%
2019/07/18	2	39.95	2	40.00	39.85	0	23,960	0.00%
2019/07/17	1	40.50	1	41.00	40.80	0	24,172	0.00%
2019/07/16	15	41.76	0	0.00	41.05	15	24,273	0.06%
2019/07/15	1	41.75	9	41.81	41.90	-8	25,003	-0.03%
2019/07/12	17	41.29	12	41.54	41.00	5	25,090	0.02%
2019/07/11	4	41.13	1	41.55	41.45	3	25,498	0.01%
2019/07/10	1	40.45	9	40.63	40.80	-8	25,661	-0.03%
2019/07/09	8	39.44	8	39.93	39.90	0	26,240	0.00%
2019/07/08	9	40.15	4	40.11	40.20	5	26,796	0.02%
2019/07/05	4	40.60	2	40.75	40.55	2	26,878	0.01%
2019/07/04	2	40.70	4	40.90	41.15	-2	26,671	-0.01%
2019/07/03	24	41.29	21	41.09	41.00	3	26,902	0.01%
2019/07/02	19	42.67	19	42.80	42.80	0	26,904	0.00%
2019/07/01	15	41.44	31	41.47	42.25	-16	26,499	-0.06%
2019/06/28	2	38.60	2	38.70	38.45	0	26,440	0.00%
2019/06/27	13	38.70	3	38.52	38.50	10	26,382	0.04%
2019/06/26	20	37.12	22	37.88	38.95	-2	26,184	-0.01%
2019/06/25	8	38.53	3	39.12	38.10	5	25,692	0.02%
2019/06/24	6	37.68	13	38.39	38.90	-7	25,466	-0.03%
2019/06/21	22	38.60	21	39.31	38.00	1	25,449	0.00%
2019/06/20	26	38.77	32	38.47	39.00	-6	25,223	-0.02%
2019/06/19	16	37.68	54	37.74	37.90	-38	25,180	-0.15%
2019/06/18	19	35.57	11	35.92	35.35	8	24,982	0.03%
2019/06/17	2	35.60	3	35.63	35.60	-1	24,647	0.00%
2019/06/14	8	35.53	1	35.15	35.10	7	24,735	0.03%
2019/06/13	2	35.50	11	35.81	35.95	-9	24,689	-0.04%
2019/06/12	12	35.65	4	35.75	35.55	8	24,771	0.03%
2019/06/11	44	36.22	19	36.28	36.15	25	24,897	0.10%
2019/06/10	8	34.70	25	35.32	35.90	-17	24,438	-0.07%
2019/06/06	4	32.45	6	32.63	32.80	-2	24,129	-0.01%
2019/06/05	1	32.30	8	32.74	32.30	-7	24,125	-0.03%
2019/06/03	6	32.83	8	32.90	32.70	-2	24,303	-0.01%
2019/05/31	1	33.15	6	33.58	33.60	-5	24,420	-0.02%
2019/05/30	15	32.57	9	32.73	32.55	6	24,453	0.02%
2019/05/29	7	31.76	4	32.09	32.30	3	24,765	0.01%
2019/05/28	15	32.88	16	33.08	32.60	-1	25,141	0.00%
2019/05/27	13	32.15	15	32.43	32.50	-2	25,170	-0.01%
2019/05/24	9	33.49	7	33.85	32.20	2	25,386	0.01%
2019/05/23	12	32.60	16	32.80	32.95	-4	25,066	-0.02%
2019/05/22	20	34.68	6	34.70	34.25	14	24,779	0.06%
2019/05/21	13	34.77	19	35.78	35.60	-6	24,518	-0.02%
2019/05/20	9	35.34	7	35.14	34.35	2	24,024	0.01%
2019/05/17	25	38.35	24	37.44	36.00	1	23,691	0.00%
2019/05/16	21	40.65	22	40.00	39.70	-1	23,149	0.00%
2019/05/15	13	42.28	1	42.40	41.95	12	22,880	0.05%
2019/05/14	18	40.64	21	41.32	42.50	-3	22,821	-0.01%
2019/05/13	9	40.81	8	40.87	40.10	1	22,711	0.00%
2019/05/10	16	40.55	17	40.45	40.80	-1	22,735	0.00%
2019/05/09	23	41.25	7	42.09	40.00	16	22,433	0.07%
2019/05/08	8	42.74	5	42.91	42.65	3	21,888	0.01%
2019/05/07	35	44.41	32	44.52	42.85	3	21,520	0.01%
2019/05/06	32	44.35	7	44.07	44.40	25	20,771	0.12%
2019/05/03	13	43.87	31	44.16	44.05	-18	20,311	-0.09%
2019/05/02	16	42.21	14	42.70	42.85	2	19,694	0.01%
2019/04/30	8	41.56	13	42.20	42.80	-5	19,425	-0.03%
2019/04/29	7	39.11	7	39.51	40.00	0	18,879	0.00%
2019/04/26	7	39.96	19	39.87	39.80	-12	18,621	-0.06%
2019/04/25	8	40.23	10	40.60	41.20	-2	18,384	-0.01%
2019/04/24	17	41.12	14	40.97	40.70	3	18,213	0.02%
2019/04/23	15	40.94	17	39.98	40.30	-2	17,968	-0.01%
2019/04/22	7	41.59	3	41.93	41.75	4	17,814	0.02%
2019/04/19	77	43.71	80	43.88	42.00	-3	17,647	-0.02%
2019/04/18	55	42.35	103	42.57	42.80	-48	16,714	-0.29%	大賣/
2019/04/17	65	43.51	74	43.39	43.25	-9	16,338	-0.06%
2019/04/16	66	41.23	42	41.48	41.50	24	15,775	0.15%
2019/04/15	26	41.89	70	42.16	42.90	-44	15,316	-0.29%
2019/04/12	68	39.23	64	38.98	39.15	4	14,558	0.03%
2019/04/11	6	37.07	16	37.00	37.00	-10	13,796	-0.07%
2019/04/10	11	35.60	15	35.93	35.80	-4	13,578	-0.03%
2019/04/09	63	37.57	11	37.38	36.00	52	13,459	0.39%
2019/04/08	63	36.96	28	37.24	36.70	35	13,052	0.27%
2019/04/03	14	35.91	17	35.97	35.70	-3	12,792	-0.02%
2019/04/02	62	36.45	55	35.93	35.50	7	12,819	0.05%
2019/04/01	9	34.56	11	34.76	34.95	-2	12,422	-0.02%
2019/03/29	4	34.16	4	34.51	34.20	0	12,350	0.00%
2019/03/28	14	34.04	10	34.06	34.55	4	12,263	0.03%
2019/03/27	6	34.78	10	35.06	34.65	-4	12,117	-0.03%
2019/03/26	13	34.87	2	34.40	34.40	11	12,030	0.09%
2019/03/25	13	34.87	23	35.38	35.20	-10	11,929	-0.08%
2019/03/22	29	35.91	14	35.68	35.20	15	11,773	0.13%
2019/03/21	24	34.91	50	34.86	36.45	-26	11,187	-0.23%
2019/03/20	0	0.00	4	33.14	33.15	-4	10,221	-0.04%
2019/03/19	26	33.22	6	33.41	32.60	20	10,131	0.20%
2019/03/18	5	32.17	10	32.51	32.80	-5	9,959	-0.05%
2019/03/15	13	32.54	2	32.88	32.00	11	9,958	0.11%
2019/03/14	13	33.23	13	33.05	33.35	0	9,769	0.00%
2019/03/13	2	32.55	14	32.78	32.90	-12	9,497	-0.13%
2019/03/12	16	32.51	5	32.42	32.35	11	9,430	0.12%
2019/03/11	6	32.08	8	32.53	32.75	-2	9,247	-0.02%
2019/03/08	7	32.18	18	32.43	32.40	-11	9,305	-0.12%
2019/03/07	15	31.80	25	31.95	31.70	-10	9,212	-0.11%
2019/03/06	4	32.58	9	33.03	32.55	-5	9,038	-0.06%
2019/03/05	31	33.34	7	33.04	32.50	24	8,940	0.27%
2019/03/04	11	34.48	12	34.57	34.60	-1	8,668	-0.01%
2019/02/27	18	33.36	18	33.55	33.65	0	8,208	0.00%
2019/02/26	14	32.74	16	32.75	32.65	-2	7,623	-0.03%
2019/02/25	11	31.55	50	32.45	32.60	-39	7,160	-0.54%
2019/02/22	4	29.75	8	29.63	29.65	-4	6,641	-0.06%
2019/02/21	10	29.46	8	29.47	29.50	2	6,597	0.03%
2019/02/20	6	30.04	4	30.16	29.85	2	6,526	0.03%
2019/02/19	8	29.83	7	30.01	30.10	1	6,514	0.02%
2019/02/18	7	29.92	25	30.07	30.35	-18	6,402	-0.28%
2019/02/15	4	28.86	7	29.22	28.95	-3	6,161	-0.05%
2019/02/14	4	28.78	11	28.95	28.70	-7	6,005	-0.12%
2019/02/13	39	28.85	18	28.76	29.10	21	5,835	0.36%
2019/02/12	10	27.86	13	27.84	27.70	-3	5,516	-0.05%
2019/02/11	2	26.95	26	26.08	26.95	-24	5,120	-0.47%
2019/01/30	12	25.39	21	25.15	25.05	-9	4,825	-0.19%
2019/01/29	6	24.88	5	24.87	24.95	1	4,714	0.02%
2019/01/28	9	25.00	5	24.72	24.80	4	4,675	0.09%
2019/01/25	17	25.35	4	25.38	25.05	13	4,631	0.28%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	10	25.35	25.35	-10	4,549	-0.22%
2019/01/22	11	25.58	1	26.15	25.20	10	4,570	0.22%
2019/01/21	12	25.48	11	25.94	26.10	1	4,428	0.02%
2019/01/18	6	25.45	2	25.45	25.45	4	4,385	0.09%
2019/01/17	2	25.45	0	0.00	25.50	2	4,385	0.05%
2019/01/16	4	25.68	0	0.00	25.55	4	4,362	0.09%
2019/01/15	4	25.73	2	25.75	25.70	2	4,331	0.05%
2019/01/14	30	26.63	47	26.47	26.20	-17	4,274	-0.40%
2019/01/11	10	26.25	16	25.95	26.40	-6	4,041	-0.15%
2019/01/10	2	25.60	3	25.67	25.75	-1	3,931	-0.03%
2019/01/09	5	25.61	5	25.25	25.60	0	3,900	0.00%
2019/01/08	6	25.47	9	25.52	25.75	-3	3,825	-0.08%
2019/01/07	3	25.15	1	25.10	25.10	2	3,713	0.05%
2019/01/04	0	0.00	2	24.35	24.20	-2	3,713	-0.05%
2019/01/02	31	25.68	5	25.68	25.65	26	3,744	0.69%
2018/12/28	3	25.05	3	25.13	25.25	0	3,649	0.00%
2018/12/27	2	25.20	2	25.33	24.75	0	3,635	0.00%
2018/12/25	11	25.52	18	25.75	25.50	-7	3,481	-0.20%
2018/12/24	10	26.04	10	26.13	26.30	0	3,306	0.00%
2018/12/22	1	24.80	15	24.72	25.15	-14	3,061	-0.46%
2018/12/21	2	24.40	4	24.09	24.10	-2	3,010	-0.07%
2018/12/20	2	23.65	2	23.55	23.45	0	3,039	0.00%
2018/12/19	3	24.32	2	24.73	24.25	1	3,053	0.03%
2018/12/18	19	24.15	5	24.29	24.30	14	3,002	0.47%
2018/12/17	10	24.96	7	24.95	24.75	3	2,934	0.10%
2018/12/14	4	24.35	12	24.56	25.10	-8	2,794	-0.29%
2018/12/13	3	24.25	7	24.57	24.20	-4	2,719	-0.15%
2018/12/12	0	0.00	8	24.36	24.25	-8	2,699	-0.30%
2018/12/11	30	24.22	8	24.52	24.10	22	2,677	0.82%
2018/12/10	13	24.19	43	24.41	24.55	-30	2,628	-1.14%
2018/12/07	12	23.89	25	24.08	24.40	-13	2,518	-0.52%
2018/12/06	16	23.99	8	23.90	23.35	8	2,449	0.33%
2018/12/05	16	23.66	30	24.11	24.50	-14	2,391	-0.59%
2018/12/03	5	25.02	29	24.47	24.90	-24	2,341	-1.02%
2018/11/30	3	23.30	16	23.23	23.25	-13	2,190	-0.59%
2018/11/29	14	22.65	15	22.80	22.65	-1	2,087	-0.05%
2018/11/28	10	22.50	42	22.56	22.50	-32	2,059	-1.55%
2018/11/27	0	0.00	2	21.93	22.05	-2	2,185	-0.09%
2018/11/26	0	0.00	2	21.68	21.50	-2	2,336	-0.09%
2018/11/23	1	21.45	2	21.55	21.25	-1	2,359	-0.04%
2018/11/22	26	21.97	2	22.00	21.60	24	2,481	0.97%
2018/11/21	2	21.85	0	0.00	21.85	2	2,486	0.08%
2018/11/20	94	22.13	0	0.00	22.00	94	2,474	3.80%
2018/11/19	5	22.15	21	22.41	22.80	-16	2,428	-0.66%
2018/11/16	9	22.01	109	21.61	21.90	-100	2,370	-4.22%	大賣/
2018/11/15	21	20.76	15	20.90	20.90	6	2,274	0.26%
2018/11/14	41	20.86	11	21.12	20.80	30	2,256	1.33%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/12	10	21.10	0	0.00	21.05	10	2,297	0.44%
2018/11/09	3	21.22	13	21.20	21.20	-10	2,321	-0.43%
2018/11/08	0	0.00	21	21.59	21.30	-21	2,341	-0.90%
2018/11/07	2	21.50	28	21.43	21.40	-26	2,353	-1.10%
2018/11/06	2	21.00	3	21.15	21.00	-1	2,426	-0.04%
2018/11/05	28	21.21	0	0.00	21.20	28	2,519	1.11%
2018/11/02	28	21.59	7	21.76	21.40	21	2,549	0.82%
2018/11/01	80	21.42	2	21.43	21.55	78	2,552	3.06%
2018/10/31	6	21.08	28	21.06	21.20	-22	2,543	-0.86%
2018/10/30	0	0.00	15	20.71	20.60	-15	2,544	-0.59%
2018/10/29	10	20.10	7	20.38	20.45	3	2,508	0.12%
2018/10/26	0	0.00	3	20.15	20.25	-3	2,516	-0.12%
2018/10/25	10	20.30	0	0.00	20.00	10	2,613	0.38%
2018/10/23	11	21.21	2	21.58	21.10	9	2,624	0.34%
2018/10/22	27	21.16	12	21.52	21.50	15	2,681	0.56%
2018/10/19	15	21.20	0	0.00	21.20	15	2,714	0.55%
2018/10/18	1	21.95	1	22.10	22.10	0	2,710	0.00%
2018/10/17	1	22.25	1	22.70	22.35	0	2,703	0.00%
2018/10/16	1	22.20	2	22.35	22.15	-1	2,697	-0.04%
2018/10/15	2	22.15	0	0.00	22.00	2	2,695	0.07%
2018/10/12	9	22.13	7	22.37	22.45	2	2,691	0.07%
2018/10/11	3	23.05	0	0.00	22.95	3	2,724	0.11%
2018/10/09	6	25.48	4	25.78	25.45	2	2,708	0.07%
2018/10/08	1	25.90	1	26.20	26.15	0	2,631	0.00%
2018/10/05	0	0.00	2	26.50	26.50	-2	2,617	-0.08%
2018/10/03	0	0.00	1	27.60	27.55	-1	2,591	-0.04%
2018/10/02	4	27.99	8	28.09	27.95	-4	2,632	-0.15%
2018/10/01	0	0.00	8	27.76	28.05	-8	2,591	-0.31%
2018/09/28	2	26.95	5	27.19	27.25	-3	2,561	-0.12%
2018/09/27	4	26.85	3	26.70	26.75	1	2,543	0.04%
2018/09/26	4	27.93	10	28.00	27.95	-6	2,481	-0.24%
2018/09/25	2	27.85	0	0.00	27.90	2	2,447	0.08%
2018/09/21	4	28.03	0	0.00	28.00	4	2,424	0.16%
2018/09/20	0	0.00	2	27.75	27.75	-2	2,410	-0.08%
2018/09/19	2	28.00	0	0.00	27.75	2	2,418	0.08%
2018/09/17	2	28.20	0	0.00	28.25	2	2,443	0.08%
2018/09/14	11	28.45	1	28.35	28.40	10	2,452	0.41%
2018/09/13	4	27.90	3	28.28	28.20	1	2,454	0.04%
2018/09/12	2	27.55	21	27.67	27.60	-19	2,485	-0.76%
2018/09/11	18	27.28	18	27.53	27.60	0	2,653	0.00%
2018/09/10	8	27.28	9	27.26	27.05	-1	2,687	-0.04%
2018/09/07	2	27.50	2	27.70	27.70	0	2,691	0.00%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/05	1	28.70	0	0.00	28.60	1	2,744	0.04%
2018/09/04	0	0.00	2	28.63	28.85	-2	2,835	-0.07%
2018/09/03	13	29.07	8	29.52	28.60	5	2,875	0.17%
2018/08/31	8	28.76	45	28.89	29.25	-37	2,797	-1.32%
2018/08/30	6	28.30	12	28.63	28.60	-6	2,678	-0.22%
2018/08/29	19	28.44	14	28.35	28.40	5	2,701	0.19%
2018/08/28	0	0.00	19	27.85	28.00	-19	2,668	-0.71%
2018/08/27	40	27.32	9	27.57	27.50	31	2,956	1.05%
2018/08/24	5	26.94	5	27.00	27.00	0	3,136	0.00%
2018/08/23	3	27.05	0	0.00	27.05	3	3,150	0.10%
2018/08/20	9	26.99	3	26.90	26.90	6	3,207	0.19%
2018/08/17	9	27.58	18	27.49	27.45	-9	3,245	-0.28%
2018/08/16	2	26.55	4	26.95	27.10	-2	3,218	-0.06%
2018/08/15	14	27.16	2	27.10	27.00	12	3,210	0.37%
2018/08/14	3	27.53	0	0.00	27.55	3	3,246	0.09%
2018/08/13	11	28.17	1	27.65	27.70	10	3,268	0.31%
2018/08/10	7	29.10	10	29.13	29.15	-3	3,206	-0.09%
2018/08/09	7	28.69	1	28.80	28.80	6	3,120	0.19%
2018/08/08	0	0.00	12	29.09	29.15	-12	3,105	-0.39%
2018/08/06	11	28.85	8	29.13	28.95	3	3,107	0.10%
2018/08/03	0	0.00	1	28.70	28.70	-1	3,124	-0.03%
2018/08/02	4	28.90	0	0.00	28.55	4	3,210	0.12%
2018/08/01	28	29.38	13	29.60	29.30	15	3,200	0.47%
2018/07/31	0	0.00	6	28.72	28.90	-6	3,125	-0.19%
2018/07/30	8	28.49	2	28.50	28.50	6	3,174	0.19%
2018/07/27	0	0.00	1	29.15	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	15	28.61	28.80	-15	3,088	-0.49%
2018/07/25	0	0.00	13	28.17	28.00	-13	3,050	-0.43%
2018/07/24	0	0.00	6	27.66	27.65	-6	3,049	-0.20%
2018/07/23	6	27.23	0	0.00	27.30	6	3,052	0.20%
2018/07/19	14	27.86	1	27.85	27.75	13	3,056	0.43%
2018/07/18	4	28.08	6	28.21	28.25	-2	3,068	-0.07%
2018/07/17	2	27.55	4	27.86	27.90	-2	3,004	-0.07%
2018/07/16	5	27.84	1	27.70	27.70	4	2,983	0.13%
2018/07/13	2	27.85	1	27.95	28.00	1	2,996	0.03%
2018/07/12	0	0.00	2	27.55	27.60	-2	2,998	-0.07%
2018/07/11	2	27.25	2	27.40	27.25	0	3,014	0.00%
2018/07/10	7	27.72	5	27.99	27.70	2	3,014	0.07%
2018/07/03	12	28.15	10	27.91	27.60	2	2,968	0.07%
2018/07/02	0	0.00	4	28.76	28.40	-4	2,960	-0.14%
2018/06/29	0	0.00	5	28.85	28.65	-5	2,968	-0.17%
2018/06/28	7	28.31	4	28.36	28.20	3	2,964	0.10%
2018/06/27	12	28.88	1	28.70	28.65	11	3,023	0.36%
2018/06/26	8	29.29	0	0.00	29.00	8	3,000	0.27%
2018/06/22	0	0.00	1	29.90	29.80	-1	2,994	-0.03%
2018/06/21	0	0.00	18	30.00	30.35	-18	2,983	-0.60%
2018/06/20	13	30.09	8	30.31	29.60	5	2,984	0.17%
2018/06/19	7	30.01	1	30.15	30.20	6	2,875	0.21%
2018/06/14	0	0.00	2	30.70	30.60	-2	2,873	-0.07%
2018/06/13	3	30.83	1	30.90	30.50	2	2,885	0.07%
2018/06/12	1	31.05	1	31.65	31.35	0	2,876	0.00%
2018/06/11	2	31.10	1	31.15	31.20	1	2,812	0.04%
2018/06/08	0	0.00	21	32.00	31.65	-21	2,811	-0.75%
2018/06/07	5	31.05	4	31.75	31.35	1	2,678	0.04%
2018/06/06	0	0.00	1	31.55	31.40	-1	2,640	-0.04%
2018/06/05	11	31.27	6	31.18	31.20	5	2,628	0.19%
2018/06/04	22	31.89	23	31.89	31.65	-1	2,549	-0.04%
2018/06/01	49	30.53	45	30.24	30.30	4	2,257	0.18%
2018/05/30	3	29.12	0	0.00	28.90	3	2,151	0.14%
2018/05/25	0	0.00	2	29.63	29.50	-2	2,242	-0.09%
2018/05/23	2	28.98	1	28.85	28.85	1	2,352	0.04%
2018/05/22	1	29.15	0	0.00	29.25	1	2,352	0.04%
2018/05/21	2	28.83	2	29.13	29.15	0	2,324	0.00%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/16	0	0.00	5	28.01	27.90	-5	2,346	-0.21%
2018/05/11	13	28.03	0	0.00	27.75	13	2,518	0.52%
2018/05/10	8	28.46	8	28.72	28.50	0	2,502	0.00%
2018/05/09	2	27.83	0	0.00	28.10	2	2,442	0.08%
2018/05/08	2	28.55	0	0.00	28.20	2	2,506	0.08%
2018/05/07	2	27.95	11	27.91	28.00	-9	2,537	-0.35%
2018/05/04	0	0.00	14	27.18	27.20	-14	2,558	-0.55%
2018/04/30	6	26.99	13	26.97	27.05	-7	2,888	-0.24%
2018/04/19	5	28.30	0	0.00	28.00	5	3,007	0.17%
2018/04/17	5	28.30	0	0.00	27.70	5	3,112	0.16%
2018/04/10	1	29.05	1	28.95	28.90	0	3,501	0.00%
2018/04/09	0	0.00	3	28.93	28.85	-3	3,713	-0.08%
2018/03/30	4	30.15	3	30.27	29.90	1	4,279	0.02%
2018/03/23	28	29.14	2	29.15	29.00	26	4,671	0.56%
2018/03/22	3	30.63	0	0.00	30.30	3	4,828	0.06%
2018/03/21	0	0.00	1	30.40	30.50	-1	4,818	-0.02%
2018/03/19	5	30.60	22	30.53	30.35	-17	5,214	-0.33%
2018/03/16	35	30.48	0	0.00	30.25	35	5,265	0.66%
2018/03/15	4	30.78	2	30.78	30.80	2	5,355	0.04%
2018/03/14	1	30.50	14	30.85	30.70	-13	5,500	-0.24%
2018/03/13	0	0.00	14	30.41	30.20	-14	5,568	-0.25%
2018/03/12	1	29.85	1	30.10	29.80	0	5,707	0.00%
2018/03/09	5	29.80	7	30.06	29.80	-2	5,995	-0.03%
2018/03/08	5	29.65	0	0.00	29.70	5	6,287	0.08%
2018/03/07	16	29.50	2	30.03	29.50	14	6,570	0.21%
2018/03/06	6	29.65	21	30.09	29.90	-15	7,139	-0.21%
2018/03/05	1	29.70	2	30.13	29.50	-1	7,613	-0.01%
2018/03/02	2	29.60	6	29.78	29.70	-4	8,532	-0.05%
2018/03/01	0	0.00	21	30.03	30.05	-21	9,335	-0.22%
2018/02/27	59	29.76	47	30.11	29.55	12	9,780	0.12%
2018/02/26	53	29.21	2	29.35	29.25	51	10,582	0.48%
2018/02/23	4	29.30	27	29.33	29.70	-23	11,142	-0.21%
2018/02/22	1	28.10	0	0.00	28.15	1	11,083	0.01%
2018/02/21	0	0.00	18	27.91	28.10	-18	11,123	-0.16%
2018/02/09	2	26.00	2	26.40	26.60	0	11,170	0.00%
2018/02/08	9	27.59	0	0.00	27.30	9	11,187	0.08%
2018/02/07	2	27.85	2	28.20	27.65	0	11,184	0.00%
2018/02/06	16	28.28	9	27.82	27.00	7	11,193	0.06%
2018/02/05	22	29.52	0	0.00	29.85	22	11,112	0.20%
2018/02/02	1	30.35	1	30.45	30.30	0	11,130	0.00%
2018/02/01	1	30.65	0	0.00	30.55	1	11,193	0.01%
2018/01/31	1	30.85	12	30.94	30.95	-11	11,212	-0.10%
2018/01/30	3	30.45	2	30.20	30.20	1	11,213	0.01%
2018/01/29	14	31.18	6	31.80	30.90	8	11,289	0.07%
2018/01/26	5	32.01	0	0.00	31.60	5	11,299	0.04%
2018/01/24	2	30.85	2	30.75	30.85	0	11,031	0.00%
2018/01/19	0	0.00	3	30.20	30.30	-3	11,475	-0.03%
2018/01/18	2	30.55	2	30.35	30.30	0	11,552	0.00%
2018/01/16	1	30.95	0	0.00	30.95	1	11,591	0.01%
2018/01/12	0	0.00	7	30.47	30.65	-7	11,600	-0.06%
2018/01/11	9	29.71	5	29.98	29.90	4	11,760	0.03%
2018/01/10	7	30.64	4	30.40	30.20	3	11,766	0.03%
2018/01/09	0	0.00	1	31.40	31.30	-1	11,798	-0.01%
2018/01/08	1	31.00	0	0.00	31.00	1	11,802	0.01%
2018/01/05	2	32.35	4	32.51	32.30	-2	11,729	-0.02%
2018/01/04	9	32.18	7	32.45	32.20	2	11,692	0.02%
2018/01/03	6	32.88	0	0.00	32.55	6	11,661	0.05%
2018/01/02	9	33.23	30	32.78	33.50	-21	11,490	-0.18%