奇鋐 (3017)-群益金鼎-館前券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970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－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/05/03	14	661.21	10	663.50	662.00	4	17,273	0.02%
2024/05/02	7	650.14	6	650.04	656.00	1	17,248	0.01%
2024/04/30	16	654.25	20	652.25	654.00	-4	17,183	-0.02%
2024/04/29	10	636.70	11	630.64	626.00	-1	17,187	-0.01%
2024/04/26	18	649.50	13	653.75	642.00	5	17,374	0.03%
2024/04/25	43	625.63	42	640.86	620.00	1	17,079	0.01%
2024/04/24	1	627.00	3	624.37	634.00	-2	16,953	-0.01%
2024/04/23	11	579.64	9	580.11	577.00	2	17,056	0.01%
2024/04/22	4.2	595.83	7	587.71	567.00	-2.8	16,992	-0.02%
2024/04/19	7.5	639.73	3.1	668.22	630.00	4.4	16,950	0.03%
2024/04/18	10	675.00	11	674.27	680.00	-1	16,936	-0.01%
2024/04/17	13	633.62	14	633.50	638.00	-1	16,835	-0.01%
2024/04/16	6	608.00	5.2	598.58	606.00	0.8	16,828	0.00%
2024/04/15	3	630.00	9	623.78	616.00	-6	16,832	-0.04%
2024/04/12	23	618.00	16.1	621.11	628.00	6.9	16,897	0.04%
2024/04/11	6.1	574.08	11	581.45	584.00	-4.9	16,653	-0.03%
2024/04/10	7	572.83	10	562.10	555.00	-3	16,608	-0.02%
2024/04/09	21.1	577.02	30	582.00	577.00	-8.9	16,586	-0.05%
2024/04/08	7	577.43	3	578.67	570.00	4	16,528	0.02%
2024/04/03	44	548.14	39	543.41	546.00	5	16,589	0.03%
2024/04/02	6	541.33	6	548.33	533.00	0	16,497	0.00%
2024/04/01	19	559.21	17	557.65	554.00	2	16,476	0.01%
2024/03/29	36	547.42	31	542.45	546.00	5	16,382	0.03%
2024/03/28	35	531.69	35	534.26	542.00	0	16,272	0.00%
2024/03/27	22	540.41	24	533.96	534.00	-2	16,176	-0.01%
2024/03/26	6	552.36	5.1	556.86	541.00	0.9	16,093	0.01%
2024/03/25	15	589.67	17	585.76	583.00	-2	15,929	-0.01%
2024/03/22	17	590.82	18	587.61	589.00	-1	15,868	-0.01%
2024/03/21	13	586.37	19	585.11	585.00	-6	15,767	-0.04%
2024/03/20	48	576.65	36.1	569.35	567.00	11.9	15,677	0.08%
2024/03/19	23	598.04	21	599.19	569.00	2	15,465	0.01%
2024/03/18	8	615.90	9	620.56	623.00	-1	15,226	-0.01%
2024/03/15	20	582.65	23	584.52	599.00	-3	15,013	-0.02%
2024/03/14	4.1	566.37	24	557.50	556.00	-20	14,674	-0.14%
2024/03/13	24	628.80	20.1	625.55	617.00	3.9	14,414	0.03%
2024/03/12	15.2	616.99	11	625.55	643.00	4.2	13,964	0.03%
2024/03/11	9	604.59	7	597.14	585.00	2	13,651	0.01%
2024/03/08	24	586.04	29.4	581.89	574.00	-5.4	13,426	-0.04%
2024/03/07	29	603.17	23	608.34	599.00	6	13,269	0.05%
2024/03/06	17	625.82	11	623.27	630.00	6	12,946	0.05%
2024/03/05	25	581.76	24	569.80	585.00	1	12,713	0.01%
2024/03/04	4	557.99	4	559.00	554.00	0	12,560	0.00%
2024/03/01	9	536.90	11	549.91	539.00	-2	12,472	-0.02%
2024/02/29	12.1	523.37	17	532.24	532.00	-5	12,399	-0.04%
2024/02/27	19	508.16	13	508.85	508.00	6	12,167	0.05%
2024/02/26	0.1	503.00	7	493.36	500.00	-6.9	12,143	-0.06%
2024/02/23	3.1	514.08	12.3	500.24	498.50	-9.3	12,107	-0.08%
2024/02/22	5	519.60	9	521.67	520.00	-4	12,045	-0.03%
2024/02/21	3.2	486.64	0	0.00	495.00	3.2	12,019	0.03%
2024/02/20	9	485.70	3	468.50	483.00	6	11,975	0.05%
2024/02/19	16	504.03	14.3	490.29	486.00	1.7	11,954	0.01%
2024/02/16	10.3	519.37	5	511.60	510.00	5.3	12,023	0.04%
2024/02/15	0.2	526.05	0	0.00	534.00	0.2	12,017	0.00%
2024/02/05	9.1	486.59	6.2	483.08	485.50	2.9	11,947	0.02%
2024/02/02	19	476.84	17	476.26	478.00	2	11,799	0.02%
2024/02/01	18.2	449.84	22	451.16	457.50	-3.8	11,601	-0.03%
2024/01/31	23	420.72	14	420.50	425.50	9	11,272	0.08%
2024/01/30	23	418.89	27.1	406.91	429.50	-4.1	11,110	-0.04%
2024/01/29	5	390.50	7	386.43	390.50	-2	10,854	-0.02%
2024/01/26	12	385.08	11.1	382.79	386.00	0.9	10,868	0.01%
2024/01/25	20	389.40	20.5	390.34	389.50	-0.5	10,898	0.00%
2024/01/24	7.1	385.87	8	385.88	387.50	-0.9	10,774	-0.01%
2024/01/23	31	382.45	24	382.98	386.50	7	10,805	0.06%
2024/01/22	10	369.60	11	372.92	380.50	-1	10,603	-0.01%
2024/01/19	2	342.75	3	344.50	346.00	-1	10,366	-0.01%
2024/01/18	10	346.40	49	336.47	334.50	-39	10,347	-0.38%
2024/01/17	52	350.69	13	346.88	343.50	39	10,285	0.38%
2024/01/16	4	339.13	3	341.67	343.00	1	10,244	0.01%
2024/01/15	8	336.57	12	339.08	334.00	-4	10,224	-0.04%
2024/01/12	4	353.75	7	354.79	350.00	-3	10,164	-0.03%
2024/01/11	16.1	337.63	6	336.33	346.50	10.1	9,909	0.10%
2024/01/10	1	329.00	106	327.87	329.00	-105	9,844	-1.07%	大賣/鉅額交易
2024/01/09	46	313.84	13	314.35	315.00	33	9,708	0.34%
2024/01/08	36	311.22	0	0.00	301.50	36	9,633	0.37%
2024/01/05	56	322.93	26	321.69	323.50	30	9,475	0.32%
2024/01/04	0	0.00	20.1	325.99	319.00	-20.1	9,564	-0.21%
2024/01/03	3	332.17	3	328.00	329.00	0	9,628	0.00%
2024/01/02	26	329.88	3	332.33	329.50	23	9,615	0.24%
2023/12/29	20	325.85	38	330.01	336.50	-18	9,631	-0.19%
2023/12/28	27	321.67	12.1	321.78	318.00	14.9	9,477	0.16%
2023/12/27	5	325.10	4.1	326.24	324.50	1	9,478	0.01%
2023/12/26	1	309.00	1	306.50	311.00	0	9,542	0.00%
2023/12/22	3	306.50	3	304.33	307.00	0	9,954	0.00%
2023/12/21	1	299.50	1	295.00	301.50	0	10,189	0.00%
2023/12/20	1	306.00	0	0.00	299.50	1	10,278	0.01%
2023/12/19	3	299.67	3	299.17	302.50	0	10,483	0.00%
2023/12/15	26	303.40	26.1	298.02	298.00	-0.1	10,803	0.00%
2023/12/14	0	0.00	2	307.50	306.00	-2	10,986	-0.02%
2023/12/13	3	305.50	0	0.00	300.50	3	11,067	0.03%
2023/12/12	4	309.25	8.1	309.22	306.50	-4.1	11,063	-0.04%
2023/12/11	1	309.99	0.1	307.00	308.00	0.9	11,153	0.01%
2023/12/08	5	307.60	6	304.83	304.50	-1	11,191	-0.01%
2023/12/07	10	301.85	10	294.40	301.50	0	11,204	0.00%
2023/12/06	3	301.00	3	296.50	296.50	0	11,269	0.00%
2023/12/05	2.1	283.45	2.1	282.67	286.00	0	11,267	0.00%
2023/12/04	3.1	289.65	1.1	290.45	290.50	2	11,225	0.02%
2023/11/30	5	303.93	2	300.75	308.00	3	11,223	0.03%
2023/11/29	1	301.00	1	301.50	301.00	0	11,179	0.00%
2023/11/28	2	300.50	3	299.67	300.50	-1	11,199	-0.01%
2023/11/27	5	303.61	15.1	311.13	298.00	-10	11,295	-0.09%
2023/11/24	5	323.00	6	322.08	322.50	-1	11,225	-0.01%
2023/11/22	0	0.00	6	326.17	327.00	-6	11,240	-0.05%
2023/11/21	11	332.04	6	331.08	327.00	5	11,394	0.04%
2023/11/20	14.2	323.93	8	328.61	329.50	6.1	11,601	0.05%
2023/11/17	7	317.50	7	316.43	318.00	0	11,533	0.00%
2023/11/16	3	315.63	3	314.33	316.00	0	11,591	0.00%
2023/11/15	14	328.12	18.5	324.82	313.50	-4.5	11,587	-0.04%
2023/11/14	7	327.06	4.2	324.97	325.00	2.8	11,556	0.02%
2023/11/13	17	314.53	12.8	315.20	318.50	4.2	11,586	0.04%
2023/11/10	6	319.00	12.1	314.96	314.50	-6.1	11,647	-0.05%
2023/11/09	31.3	316.83	31	317.10	316.50	0.3	11,745	0.00%
2023/11/08	14.2	317.32	5	316.40	313.00	9.2	11,836	0.08%
2023/11/07	5	309.60	3	310.33	311.00	2	11,949	0.02%
2023/11/06	3	309.83	2	308.75	315.00	1	12,182	0.01%
2023/11/03	6	298.75	6	298.67	297.00	0	12,505	0.00%
2023/11/02	30.5	298.05	32	296.66	299.50	-1.5	12,747	-0.01%
2023/11/01	13	284.46	10	285.45	285.50	3	13,055	0.02%
2023/10/31	14.1	291.11	24.3	292.02	283.50	-10.2	13,293	-0.08%
2023/10/30	0.3	300.28	4	301.00	298.50	-3.8	13,521	-0.03%
2023/10/27	5	298.40	2	299.75	296.50	3	13,680	0.02%
2023/10/26	4	305.25	5.2	304.49	301.50	-1.2	13,925	-0.01%
2023/10/25	17	316.94	15	316.63	313.00	2	14,064	0.01%
2023/10/24	33.2	314.58	33	314.03	318.00	0.2	14,224	0.00%
2023/10/23	17	302.82	17.1	304.53	297.00	-0.1	14,195	0.00%
2023/10/20	26	300.23	24.2	301.04	308.50	1.8	14,432	0.01%
2023/10/19	5	296.50	3	296.50	299.00	2	14,621	0.01%
2023/10/18	5.1	297.76	6.1	298.59	294.00	-0.9	14,918	-0.01%
2023/10/17	16.1	325.70	15	325.40	319.50	1.1	15,011	0.01%
2023/10/16	5.1	330.84	10	328.20	325.50	-5	15,049	-0.03%
2023/10/13	5.1	339.80	12.2	334.52	337.00	-7.1	15,194	-0.05%
2023/10/12	8.3	344.33	3.3	345.50	342.00	5	15,286	0.03%
2023/10/11	0.5	352.00	8	342.74	336.50	-7.5	15,413	-0.05%
2023/10/06	5	348.10	4	348.75	348.50	1	15,690	0.01%
2023/10/05	13	348.00	12	348.42	344.00	1	15,923	0.01%
2023/10/04	8	339.94	12	337.63	345.00	-4	15,976	-0.03%
2023/10/03	12	346.71	10	342.90	340.00	2	15,965	0.01%
2023/10/02	27	345.15	18	345.97	342.50	9	16,091	0.06%
2023/09/28	17	331.88	12.2	335.03	341.00	4.9	16,017	0.03%
2023/09/27	24	315.04	23.1	315.88	321.00	0.9	15,898	0.01%
2023/09/26	9	314.17	13	314.38	313.50	-4	15,995	-0.03%
2023/09/25	10	298.35	10	298.40	297.00	0	16,091	0.00%
2023/09/22	20	287.08	19	283.97	297.50	1	16,369	0.01%
2023/09/21	13.1	279.09	12	276.96	280.00	1.1	16,169	0.01%
2023/09/20	8.1	285.65	7	284.00	281.00	1.1	16,119	0.01%
2023/09/19	9.3	280.31	11.1	283.07	278.00	-1.8	16,033	-0.01%
2023/09/18	7.3	301.38	14	299.75	293.50	-6.7	15,942	-0.04%
2023/09/15	41	317.99	46	317.08	320.00	-5	15,953	-0.03%
2023/09/14	44	317.19	34	314.62	318.00	10	16,122	0.06%
2023/09/13	5	297.60	6	300.25	304.00	-1	16,333	-0.01%
2023/09/12	8	309.18	11	307.64	306.00	-3	16,622	-0.02%
2023/09/11	9	312.33	16.1	312.83	311.50	-7.1	16,910	-0.04%
2023/09/08	8	344.13	10	342.55	337.00	-2	16,934	-0.01%
2023/09/07	11	340.82	11	340.77	342.00	0	17,183	0.00%
2023/09/06	7	335.86	0	0.00	343.50	7	17,207	0.04%
2023/09/05	20	329.75	19	328.97	330.50	1	17,309	0.01%
2023/09/04	12	329.83	16	326.31	328.50	-4	17,401	-0.02%
2023/09/01	20	331.40	20	330.20	329.00	0	17,523	0.00%
2023/08/31	6	335.50	22	332.11	334.50	-16	17,651	-0.09%
2023/08/30	12	344.04	4	348.25	335.50	8	17,734	0.05%
2023/08/29	5	339.70	13	336.73	335.00	-8	17,933	-0.04%
2023/08/28	9	346.89	1	338.50	338.50	8	18,015	0.04%
2023/08/25	8.1	359.73	4	361.24	354.00	4	18,063	0.02%
2023/08/24	10	378.30	13	383.85	387.00	-3	17,950	-0.02%
2023/08/23	10	360.35	7	358.07	356.00	3	17,909	0.02%
2023/08/22	4.1	358.89	0	351.50	350.50	4.1	18,218	0.02%
2023/08/21	7	356.14	6	352.92	353.50	1	18,518	0.01%
2023/08/18	8	360.50	18	358.28	352.00	-10	18,472	-0.05%
2023/08/17	12	354.71	17	356.97	363.00	-5	18,342	-0.03%
2023/08/16	9.1	344.53	8.1	344.92	350.00	1	18,270	0.01%
2023/08/15	6	340.75	7	341.64	343.50	-1	18,323	-0.01%
2023/08/14	13	319.27	17	317.82	319.00	-4	18,425	-0.02%
2023/08/11	10	315.25	17	317.85	321.00	-7	18,409	-0.04%
2023/08/10	9	319.22	0.2	316.00	314.50	8.8	18,368	0.05%
2023/08/09	30.1	361.80	25	360.24	349.00	5.1	18,241	0.03%
2023/08/08	26.2	356.04	24.1	356.60	358.00	2.1	17,976	0.01%
2023/08/07	37	349.72	35.2	349.80	349.50	1.9	17,883	0.01%
2023/08/04	35.3	326.26	30	326.27	338.00	5.3	17,657	0.03%
2023/08/02	35.1	325.97	40.1	323.92	315.50	-5	17,537	-0.03%
2023/08/01	15.1	325.25	33	317.95	328.00	-17.9	17,424	-0.10%
2023/07/31	22	350.50	15.1	348.84	322.00	7	17,773	0.04%
2023/07/28	17	340.79	18	339.83	352.00	-1	17,986	-0.01%
2023/07/27	17	355.50	11	356.82	340.00	6	17,903	0.03%
2023/07/26	8	345.81	16	344.81	343.50	-8	17,910	-0.04%
2023/07/25	23	353.87	19	356.03	340.50	4	17,963	0.02%
2023/07/24	37	349.63	30.2	344.69	344.00	6.8	17,926	0.04%
2023/07/21	18.2	311.65	392.5	337.88	339.00	-374.3	17,679	-2.12%	大賣/鉅額交易
2023/07/20	16	308.13	15	308.63	308.50	1	17,321	0.01%
2023/07/19	4.4	293.30	7	292.64	291.50	-2.6	17,096	-0.02%
2023/07/18	10.1	292.27	6	286.01	293.00	4.1	17,121	0.02%
2023/07/17	3	285.18	3	287.00	285.00	0	17,009	0.00%
2023/07/14	14	290.43	14.3	292.52	293.50	-0.3	16,859	0.00%
2023/07/13	40	303.04	41	302.23	288.00	-1	16,774	-0.01%
2023/07/12	25.1	290.12	16	288.53	287.50	9.1	16,420	0.06%
2023/07/11	14.1	283.40	14	281.93	283.50	0.1	16,252	0.00%
2023/07/10	8	274.06	6	272.25	273.00	2	16,127	0.01%
2023/07/07	18	272.70	10	272.55	270.00	8	16,187	0.05%
2023/07/06	8.1	276.88	11	274.91	273.50	-2.9	16,032	-0.02%
2023/07/05	19	285.55	30	281.07	280.50	-11	15,958	-0.07%
2023/07/04	40.1	291.86	29	292.22	292.00	11.1	15,805	0.07%
2023/07/03	20.1	289.78	17	290.44	293.00	3.1	15,627	0.02%
2023/06/30	105	259.14	110.1	262.84	271.00	-5.1	15,257	-0.03%	大買/大賣/
2023/06/29	10.1	245.22	4	245.38	246.50	6.1	14,969	0.04%
2023/06/28	4	241.38	4	243.00	241.50	0	15,263	0.00%
2023/06/27	2.1	237.54	1.1	242.21	235.00	1.1	15,506	0.01%
2023/06/26	1	247.50	2	249.25	250.00	-1	15,806	-0.01%
2023/06/21	5	252.09	2	251.75	249.50	3	15,760	0.02%
2023/06/20	11	252.41	11	252.86	252.00	0	16,021	0.00%
2023/06/19	7	252.64	6.5	252.15	254.50	0.5	16,419	0.00%
2023/06/16	20	241.30	25	240.14	247.00	-5	16,302	-0.03%
2023/06/15	40	235.15	47	232.81	237.00	-7	16,089	-0.04%
2023/06/14	14	222.11	12	220.63	224.00	2	15,750	0.01%
2023/06/13	30	216.70	29.1	215.78	219.50	1	15,654	0.01%
2023/06/12	4.5	206.72	4	205.50	205.50	0.5	15,370	0.00%
2023/06/09	7	208.71	9.4	207.70	209.50	-2.4	15,293	-0.02%
2023/06/08	7	201.14	4	203.50	200.50	3	15,073	0.02%
2023/06/07	5	207.70	5	207.49	208.00	0	14,973	0.00%
2023/06/06	6	202.92	11	203.05	203.50	-5	14,812	-0.03%
2023/06/05	9	199.44	5	197.90	200.00	4	14,614	0.03%
2023/06/02	8	206.37	7	205.86	202.00	1	14,364	0.01%
2023/06/01	16.1	201.91	16	199.19	207.00	0.1	14,049	0.00%
2023/05/31	13	198.15	24	197.19	197.50	-11	13,851	-0.08%
2023/05/30	7.1	201.71	8	202.25	201.50	-1	13,707	-0.01%
2023/05/29	22.1	208.70	17	209.12	206.00	5.1	13,717	0.04%
2023/05/26	43.4	203.27	37.1	205.32	208.00	6.3	13,795	0.05%
2023/05/25	28	196.68	28	197.88	197.50	0	13,401	0.00%
2023/05/24	1	182.50	8	185.25	187.00	-7	12,993	-0.05%
2023/05/23	1	183.50	1	182.50	182.50	0	12,930	0.00%
2023/05/22	10	182.74	3	183.50	182.50	7	12,861	0.05%
2023/05/19	8	183.13	14	184.04	184.00	-6	12,758	-0.05%
2023/05/18	39	183.49	42	183.00	186.00	-3	12,576	-0.02%
2023/05/17	19	178.82	15	179.13	178.00	4	12,319	0.03%
2023/05/16	12	173.29	44	174.01	175.50	-32	12,170	-0.26%
2023/05/15	40	171.39	12	170.96	171.00	28	11,977	0.23%
2023/05/12	12	173.63	10	174.60	177.50	2	11,896	0.02%
2023/05/11	25	175.86	25	176.86	174.50	0	11,760	0.00%
2023/05/10	7	178.71	7	178.64	178.50	0	11,609	0.00%
2023/05/09	30	179.90	27	182.26	183.00	3	11,432	0.03%
2023/05/08	31	182.02	37	182.95	181.50	-6	11,312	-0.05%
2023/05/05	49.1	178.56	38	179.54	181.00	11.1	11,073	0.10%
2023/05/04	23	173.96	45	174.52	175.50	-22	10,617	-0.21%
2023/05/03	37	165.64	29	164.91	163.00	8	10,134	0.08%
2023/05/02	9	160.22	15.1	162.31	166.00	-6.1	10,026	-0.06%
2023/04/28	21	154.26	21	154.26	157.50	0	9,717	0.00%
2023/04/27	15	152.37	29	151.90	153.50	-14	9,459	-0.15%
2023/04/26	4	143.25	3	140.67	146.00	1	9,136	0.01%
2023/04/25	5	144.50	0	0.00	141.50	5	9,007	0.06%
2023/04/21	2	141.50	3.2	141.47	143.00	-1.2	8,814	-0.01%
2023/04/20	6	147.08	6	147.50	147.50	0	8,651	0.00%
2023/04/19	12	151.38	2	151.75	151.00	10	8,530	0.12%
2023/04/18	17.1	152.12	37	152.80	152.50	-19.9	8,516	-0.23%
2023/04/17	5	156.80	8	156.88	156.00	-3	8,347	-0.04%
2023/04/14	6	154.00	6	153.83	153.00	0	8,208	0.00%
2023/04/13	1	150.00	1	150.00	149.50	0	8,043	0.00%
2023/04/12	1	157.00	1	153.50	154.50	0	7,957	0.00%
2023/04/11	14	149.18	14	151.54	149.50	0	7,732	0.00%
2023/04/10	2	148.25	10	145.65	148.50	-8	7,604	-0.11%
2023/04/07	5	144.30	8	143.69	144.50	-3	7,470	-0.04%
2023/04/06	24	142.19	22	141.68	142.00	2	7,388	0.03%
2023/03/31	11	141.32	10	140.90	141.00	1	7,282	0.01%
2023/03/30	37	143.01	31.3	142.32	142.00	5.7	7,269	0.08%
2023/03/29	69	142.54	62	142.93	142.50	7	7,205	0.10%
2023/03/28	17	143.03	25	143.78	142.00	-8	6,912	-0.12%
2023/03/27	22.1	145.21	33	149.52	148.50	-11	6,662	-0.16%
2023/03/24	17	137.41	8	138.50	142.50	9	6,298	0.14%
2023/03/23	41	139.54	45	138.49	138.50	-4	6,175	-0.06%
2023/03/22	40.3	130.32	50	131.77	136.50	-9.7	5,757	-0.17%
2023/03/21	10	126.05	15	125.50	126.50	-5	5,149	-0.10%
2023/03/20	9	120.22	9	121.06	119.00	0	4,971	0.00%
2023/03/17	0	0.00	2	116.00	115.50	-2	4,812	-0.04%
2023/03/16	15	115.90	14	115.57	115.00	1	4,838	0.02%
2023/03/15	10	114.40	8	114.75	114.50	2	5,047	0.04%
2023/03/14	5	110.60	4	111.25	109.50	1	5,272	0.02%
2023/03/10	4	114.38	1	113.00	113.50	3	5,772	0.05%
2023/03/09	0	0.00	3	117.50	117.50	-3	5,772	-0.05%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/06	1	119.00	1	119.50	119.50	0	5,804	0.00%
2023/03/02	2	118.00	2	119.00	119.00	0	5,902	0.00%
2023/03/01	24	116.15	7	118.14	119.00	17	6,022	0.28%
2023/02/24	13	121.27	12	121.75	120.50	1	6,042	0.02%
2023/02/23	1	116.50	1	117.00	116.50	0	5,673	0.00%
2023/02/22	1	113.00	0	0.00	115.00	1	5,678	0.02%
2023/02/17	6	115.00	0	0.00	114.50	6	5,774	0.10%
2023/02/16	10	117.00	0	0.00	117.50	10	5,924	0.17%
2023/02/15	15	114.33	1	116.00	115.00	14	5,991	0.23%
2023/02/14	5	115.50	1.4	115.50	115.50	3.6	5,955	0.06%
2023/02/13	4	116.13	0	0.00	117.50	4	5,961	0.07%
2023/02/10	12.1	115.67	20.1	116.78	115.50	-8.1	5,934	-0.14%
2023/02/09	25	116.26	15	116.00	116.00	10	5,894	0.17%
2023/02/08	10.1	114.25	7	114.50	115.00	3.1	5,839	0.05%
2023/02/07	0	0.00	4	110.50	110.50	-4	5,763	-0.07%
2023/02/06	15	110.03	14	110.68	111.50	1	5,778	0.02%
2023/02/03	3.3	112.35	2	112.50	112.00	1.3	5,698	0.02%
2023/02/02	9.1	110.14	8	108.94	112.00	1.1	5,683	0.02%
2023/02/01	5	105.80	0	0.00	107.50	5	5,661	0.09%
2023/01/31	1	107.00	0	0.00	106.00	1	5,633	0.02%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/17	0	0.00	2	108.00	108.50	-2	5,685	-0.04%
2023/01/16	0	0.00	1	107.00	107.50	-1	5,740	-0.02%
2023/01/13	3	107.00	1	108.50	107.00	2	5,815	0.03%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	3	107.00	0	0.00	107.50	3	6,241	0.05%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	1	112.00	1	112.00	112.00	0	6,705	0.00%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	1	112.50	0	0.00	112.00	1	7,296	0.01%
2022/12/23	0	0.00	0.1	113.22	111.00	-0.1	7,421	0.00%
2022/12/22	1.1	111.50	1	113.00	113.00	0.1	7,479	0.00%
2022/12/21	1	110.50	3	109.00	109.00	-2	7,492	-0.03%
2022/12/20	2	111.75	3	113.50	111.50	-1	7,465	-0.01%
2022/12/19	6	111.00	3	110.67	112.00	3	7,423	0.04%
2022/12/15	11	116.64	2	117.00	116.50	9	7,274	0.12%
2022/12/14	0	0.00	1	116.00	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	2	115.50	114.00	-2	7,378	-0.03%
2022/12/12	3	114.83	2	115.00	114.50	1	7,364	0.01%
2022/12/08	2	111.75	0	0.00	113.50	2	7,301	0.03%
2022/12/07	13	115.77	10	116.00	112.50	3	7,291	0.04%
2022/12/06	26	126.06	24	126.98	124.00	2	7,067	0.03%
2022/12/05	26	124.98	27	126.09	127.00	-1	6,830	-0.01%
2022/12/02	1	116.50	1	116.00	115.50	0	6,412	0.00%
2022/12/01	2	114.50	16	114.31	114.50	-14	6,418	-0.22%
2022/11/30	8	113.06	2	113.00	113.00	6	6,380	0.09%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	1	110.50	1	111.00	111.50	0	6,341	0.00%
2022/11/24	8	110.19	8	110.50	111.00	0	6,331	0.00%
2022/11/23	13	108.81	13	109.58	110.00	0	6,288	0.00%
2022/11/22	6	107.83	9	108.06	106.00	-3	6,203	-0.05%
2022/11/21	8	104.00	9	103.06	104.00	-1	6,102	-0.02%
2022/11/18	1	105.00	1	103.00	102.00	0	6,164	0.00%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	5	102.00	6	102.50	102.00	-1	6,146	-0.02%
2022/11/15	6	101.25	3	101.50	102.00	3	6,109	0.05%
2022/11/14	258	104.52	9	104.83	104.50	249	6,180	4.03%	大買/鉅額交易
2022/11/11	3	111.33	0	0.00	110.00	3	6,032	0.05%
2022/11/10	2	106.00	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	108.00	1	108.50	108.00	0	6,009	0.00%
2022/11/08	0	0.00	4	109.25	106.00	-4	6,054	-0.07%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	2	103.75	104.00	-2	6,677	-0.03%
2022/10/31	9	103.17	3	102.67	102.00	6	7,005	0.09%
2022/10/28	10	101.50	10	103.00	101.00	0	7,098	0.00%
2022/10/27	0	0.00	1	99.00	99.90	-1	7,025	-0.01%
2022/10/26	1	93.90	1	92.80	93.60	0	6,961	0.00%
2022/10/25	0	0.00	3	94.13	94.50	-3	7,021	-0.04%
2022/10/24	0	0.00	1	98.50	96.30	-1	7,034	-0.01%
2022/10/21	1	97.00	0	0.00	95.40	1	7,232	0.01%
2022/10/20	0	0.00	104	99.93	98.80	-104	7,298	-1.42%	大賣/鉅額交易
2022/10/19	105	103.86	6	102.17	100.50	99	7,443	1.33%	大買/
2022/10/18	6	101.08	6	101.75	101.50	0	7,728	0.00%
2022/10/17	3	100.70	1	100.00	101.50	2	7,676	0.03%
2022/10/14	4	106.25	5	105.90	105.00	-1	7,668	-0.01%
2022/10/13	5	106.00	4	106.00	103.50	1	7,679	0.01%
2022/10/12	2	105.00	9.2	105.33	107.00	-7.2	7,677	-0.09%
2022/10/11	7	105.21	6	106.00	104.00	1	7,667	0.01%
2022/10/07	17	112.12	33	112.36	110.50	-16	7,651	-0.21%
2022/10/06	44	115.35	22	114.89	116.00	22	7,630	0.29%
2022/10/05	7	120.14	15	120.57	119.50	-8	7,570	-0.11%
2022/10/04	1	113.50	3	112.67	114.00	-2	7,428	-0.03%
2022/10/03	5	108.50	5	108.50	108.00	0	7,618	0.00%
2022/09/29	6	108.58	15	108.80	108.00	-9	7,874	-0.11%
2022/09/28	6	113.50	1	109.00	109.00	5	7,978	0.06%
2022/09/27	6	115.08	5	113.80	116.00	1	7,948	0.01%
2022/09/26	1	111.50	1	113.50	111.00	0	8,022	0.00%
2022/09/23	0	0.00	0.2	115.00	115.50	-0.2	8,156	0.00%
2022/09/22	1	115.00	2	114.50	115.00	-1	8,172	-0.01%
2022/09/21	12	117.88	9	116.72	116.00	3	8,174	0.04%
2022/09/20	1	115.00	18.1	116.35	117.00	-17.1	8,159	-0.21%
2022/09/19	0	0.00	1.1	113.93	113.50	-1.1	8,142	-0.01%
2022/09/16	4	113.88	4	113.50	113.50	0	8,157	0.00%
2022/09/15	16	114.06	31	113.98	113.50	-15	8,205	-0.18%
2022/09/14	9	110.72	26	112.54	113.50	-17	8,289	-0.21%
2022/09/13	10	113.85	4	113.25	113.00	6	8,435	0.07%
2022/09/12	2	113.00	3	112.83	112.00	-1	8,485	-0.01%
2022/09/08	0.2	108.50	23	107.74	107.50	-22.9	8,486	-0.27%
2022/09/07	4	105.63	0	0.00	105.50	4	8,494	0.05%
2022/09/06	0	0.00	12.1	103.00	102.00	-12.1	8,492	-0.14%
2022/09/05	0	0.00	0.1	104.00	103.50	-0.1	8,586	0.00%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	27	108.00	108.50	-27	8,743	-0.31%
2022/08/30	0	0.00	27	108.43	107.50	-27	8,780	-0.31%
2022/08/26	5.3	113.17	5.3	112.40	113.00	0	8,986	0.00%
2022/08/25	3	113.00	0	0.00	112.00	3	8,989	0.03%
2022/08/24	0.1	117.50	16	117.25	117.00	-16	8,989	-0.18%
2022/08/23	2.2	116.85	0	0.00	117.50	2.2	9,067	0.02%
2022/08/19	7	117.79	3	118.83	117.00	4	9,415	0.04%
2022/08/18	113	119.04	9	118.67	119.50	104	9,735	1.07%	大買/鉅額交易
2022/08/17	0	0.00	2	119.00	119.00	-2	10,238	-0.02%
2022/08/16	3	120.17	3.1	119.20	119.00	-0.1	10,639	0.00%
2022/08/15	2	120.00	4.2	119.29	119.50	-2.2	10,651	-0.02%
2022/08/12	2	116.25	2	117.00	117.50	0	10,695	0.00%
2022/08/11	5	113.70	4	113.75	114.50	1	10,707	0.01%
2022/08/10	10	113.35	5.1	115.31	112.50	5	10,693	0.05%
2022/08/09	6	119.58	8	119.06	119.00	-2	10,339	-0.02%
2022/08/08	13	116.69	14	117.39	118.00	-1	10,169	-0.01%
2022/08/05	2	111.00	1.4	112.14	112.50	0.6	10,008	0.01%
2022/08/04	3	112.33	3	113.33	113.00	0	9,857	0.00%
2022/08/03	2	114.75	2	113.50	115.00	0	9,804	0.00%
2022/08/01	0.1	116.70	1	115.50	115.50	-0.9	9,904	-0.01%
2022/07/29	6	118.33	5	118.20	118.00	1	9,828	0.01%
2022/07/28	5	116.00	5	117.20	117.00	0	9,825	0.00%
2022/07/27	8.1	114.75	8	114.63	116.00	0.1	9,627	0.00%
2022/07/26	6	112.83	6	112.92	114.00	0	9,545	0.00%
2022/07/25	17.1	111.11	18	109.39	112.50	-1	9,366	-0.01%
2022/07/22	5	104.30	3	105.33	104.50	2	9,081	0.02%
2022/07/21	5	105.00	6.5	104.19	105.50	-1.5	9,142	-0.02%
2022/07/20	1	107.50	0	0.00	105.00	1	9,118	0.01%
2022/07/19	9	106.00	9	105.50	105.00	0	9,191	0.00%
2022/07/18	18.9	102.50	10	101.50	104.00	8.9	9,222	0.10%
2022/07/15	20	101.10	13	99.74	101.00	7	9,329	0.08%
2022/07/14	15	100.32	18	99.80	101.00	-3	9,371	-0.03%
2022/07/13	22	98.50	11	97.88	96.80	11	9,530	0.12%
2022/07/12	4	96.58	2	96.45	96.00	2	9,385	0.02%
2022/07/11	21	97.95	26	98.74	98.40	-5	9,361	-0.05%
2022/07/08	0	0.00	6	94.72	96.10	-6	9,174	-0.07%
2022/07/07	11	84.45	9	83.20	87.40	2	9,072	0.02%
2022/07/06	14	85.26	4	85.65	82.60	10	8,964	0.11%
2022/07/05	38	86.74	1	86.40	87.20	37	9,052	0.41%
2022/07/04	3	85.33	8	86.55	85.30	-5	9,143	-0.05%
2022/07/01	1	87.80	2	89.10	86.90	-1	9,169	-0.01%
2022/06/30	2	93.50	0	0.00	93.10	2	9,079	0.02%
2022/06/29	4	96.98	1	96.80	97.10	3	9,182	0.03%
2022/06/28	1	100.50	1	100.00	98.60	0	9,461	0.00%
2022/06/27	0	0.00	9	99.49	99.90	-9	10,427	-0.09%
2022/06/24	1	94.60	0	0.00	95.40	1	10,640	0.01%
2022/06/23	2	94.10	3	93.50	93.90	-1	10,989	-0.01%
2022/06/22	4	96.58	4.3	98.23	92.60	-0.3	11,371	0.00%
2022/06/21	3	98.17	4	96.68	98.10	-1	11,436	-0.01%
2022/06/20	1	99.30	0	0.00	98.00	1	11,817	0.01%
2022/06/17	0	0.00	1	102.50	103.00	-1	12,397	-0.01%
2022/06/16	3	107.50	4	109.00	103.50	-1	12,956	-0.01%
2022/06/15	1.2	107.50	0	0.00	106.00	1.2	13,337	0.01%
2022/06/14	5.3	106.98	7	105.93	108.00	-1.8	13,563	-0.01%
2022/06/13	12	104.46	6	103.00	106.00	6	13,810	0.04%
2022/06/10	2	105.00	8	104.88	105.00	-6	14,157	-0.04%
2022/06/09	9	105.89	8	105.31	105.00	1	14,408	0.01%
2022/06/08	5	107.60	4	107.88	107.50	1	14,810	0.01%
2022/06/07	17	106.74	6	106.75	108.00	11	15,523	0.07%
2022/06/06	7	110.71	5	110.70	111.00	2	15,767	0.01%
2022/06/02	6	112.33	8	113.50	112.00	-2	16,055	-0.01%
2022/06/01	13	112.77	5	112.90	112.50	8	16,225	0.05%
2022/05/31	9	112.78	7	112.71	113.00	2	16,439	0.01%
2022/05/30	10	114.30	9	114.33	114.50	1	16,554	0.01%
2022/05/27	17	115.24	16	116.47	113.50	1	16,680	0.01%
2022/05/26	34	118.26	39	117.60	117.00	-5	16,551	-0.03%
2022/05/25	26	116.58	24	115.40	118.00	2	16,330	0.01%
2022/05/24	35	114.37	33.1	113.68	109.00	2	16,110	0.01%
2022/05/23	3	109.67	5	111.10	112.00	-2	16,307	-0.01%
2022/05/20	4	111.00	4	111.25	109.50	0	16,605	0.00%
2022/05/19	15	110.00	18	108.75	111.00	-3	16,725	-0.02%
2022/05/18	24	108.98	19	108.87	109.00	5	17,036	0.03%
2022/05/17	1	105.50	1	106.00	105.00	0	17,376	0.00%
2022/05/16	2	106.50	2	104.50	104.50	0	17,465	0.00%
2022/05/13	3	104.17	3	104.33	105.00	0	17,601	0.00%
2022/05/11	9	104.56	9	104.72	103.50	0	18,072	0.00%
2022/05/10	0	0.00	2.1	101.17	105.50	-2.1	18,149	-0.01%
2022/05/06	0	0.00	1	105.50	105.50	-1	18,654	-0.01%
2022/05/05	4	108.88	3	108.33	108.00	1	18,938	0.01%
2022/05/04	6	106.08	6	104.83	105.00	0	19,012	0.00%
2022/05/03	6	105.83	8	105.88	106.00	-2	19,277	-0.01%
2022/04/29	2	106.50	2	104.50	104.50	0	19,729	0.00%
2022/04/28	6	103.75	6	102.92	103.50	0	20,507	0.00%
2022/04/27	10	103.05	7	103.00	104.00	3	21,072	0.01%
2022/04/26	6	106.75	8	105.69	103.00	-2	21,428	-0.01%
2022/04/25	3	104.33	3	105.50	105.00	0	21,669	0.00%
2022/04/22	9	110.06	8	108.75	107.00	1	21,647	0.00%
2022/04/21	23.1	111.37	30	111.63	113.50	-6.9	21,616	-0.03%
2022/04/20	9	107.61	9	107.94	107.50	0	21,379	0.00%
2022/04/19	28	107.50	25	108.82	106.00	3	21,257	0.01%
2022/04/18	5	104.20	9	105.39	103.50	-4	20,999	-0.02%
2022/04/15	9	105.06	6	105.25	104.50	3	20,972	0.01%
2022/04/14	1	108.50	5	107.70	108.00	-4	20,931	-0.02%
2022/04/13	6	106.58	5	105.30	105.50	1	20,946	0.00%
2022/04/12	8	107.31	7	106.36	105.50	1	20,977	0.00%
2022/04/11	9	107.39	8	109.00	106.50	1	20,947	0.00%
2022/04/08	10	113.55	11	113.05	112.00	-1	20,789	0.00%
2022/04/07	16	113.72	18.2	113.05	111.00	-2.2	20,651	-0.01%
2022/04/06	16	113.19	16	112.63	113.00	0	20,526	0.00%
2022/04/01	35.1	114.41	35	114.17	114.50	0.1	20,440	0.00%
2022/03/31	35.2	118.07	26.1	118.11	116.50	9.1	20,269	0.04%
2022/03/30	59	122.52	45.2	122.55	117.00	13.9	19,995	0.07%
2022/03/29	54	119.03	54	117.81	116.50	0	19,004	0.00%
2022/03/28	56	117.54	57	117.18	119.00	-1	18,706	-0.01%
2022/03/25	46	115.07	47	115.22	117.00	-1	18,350	-0.01%
2022/03/24	16	112.44	10	113.70	111.50	6	17,934	0.03%
2022/03/23	92	116.78	83.1	116.60	115.00	8.9	17,788	0.05%
2022/03/22	87.1	116.20	91	116.24	118.00	-4	17,269	-0.02%
2022/03/21	95.1	111.32	96	110.63	112.50	-1	16,587	-0.01%
2022/03/18	54	108.55	63	108.26	110.00	-9	15,987	-0.06%
2022/03/17	74	106.72	63	106.47	106.50	11	15,551	0.07%
2022/03/16	71	106.23	82	105.84	106.00	-11	15,400	-0.07%
2022/03/15	53.1	109.29	28.5	109.91	106.00	24.6	15,788	0.16%
2022/03/14	28.2	122.18	32	122.02	117.00	-3.8	15,461	-0.02%
2022/03/11	69.3	121.82	78	122.77	122.50	-8.8	15,218	-0.06%
2022/03/10	98	120.99	80.1	120.67	119.50	18	14,819	0.12%
2022/03/09	76	112.26	79	112.39	116.00	-3	14,134	-0.02%
2022/03/08	24	107.56	24	107.77	105.50	0	13,742	0.00%
2022/03/07	16	107.91	16	108.41	105.50	0	13,508	0.00%
2022/03/04	26.3	114.67	100	114.01	113.00	-73.8	13,440	-0.55%
2022/03/03	18	111.56	17	110.79	112.00	1	13,288	0.01%
2022/03/02	13	109.54	12.1	110.16	108.50	0.9	13,178	0.01%
2022/03/01	44	109.93	19	110.97	111.00	25	13,077	0.19%
2022/02/25	13	112.58	13.1	112.14	110.00	-0.1	13,177	0.00%
2022/02/24	21	113.43	33	113.21	113.00	-12	13,279	-0.09%
2022/02/23	203	116.07	182	114.34	114.50	21	13,465	0.16%	大買/大賣/
2022/02/22	9	111.39	9	111.28	110.00	0	13,330	0.00%
2022/02/21	10	109.95	10	109.95	110.00	0	13,121	0.00%
2022/02/18	62	112.86	3	111.83	114.00	59	12,934	0.46%
2022/02/17	31	109.11	51	109.86	112.50	-20	12,625	-0.16%
2022/02/16	10	104.15	8	103.69	103.00	2	12,365	0.02%
2022/02/15	8	103.88	9.2	104.96	103.00	-1.2	12,811	-0.01%
2022/02/14	9	105.56	9	106.28	105.50	0	13,044	0.00%
2022/02/11	64	107.02	64	107.27	106.00	0	13,289	0.00%
2022/02/10	11	104.86	10	104.95	104.00	1	13,683	0.01%
2022/02/09	16	104.31	26	104.50	106.00	-10	13,551	-0.07%
2022/02/08	12	98.81	46	98.79	101.50	-34	13,291	-0.26%
2022/02/07	30.3	93.06	15	93.26	95.40	15.3	12,990	0.12%
2022/01/26	17	92.10	16	92.01	92.80	1	12,748	0.01%
2022/01/25	48	93.91	51	93.88	92.30	-3	12,853	-0.02%
2022/01/24	77	96.98	47	97.22	95.00	30	12,721	0.24%
2022/01/21	109	99.33	115	99.53	99.20	-6	12,384	-0.05%	大買/大賣/
2022/01/20	100	97.02	122	97.10	98.00	-22	11,863	-0.19%	大賣/
2022/01/19	23	92.88	64	93.46	95.70	-41	11,540	-0.36%
2022/01/18	12	90.65	13	91.12	91.20	-1	11,474	-0.01%
2022/01/17	0	0.00	2	88.20	89.20	-2	11,991	-0.02%
2022/01/14	1	83.50	0	0.00	83.90	1	13,041	0.01%
2022/01/10	2	87.40	1	87.40	87.40	1	13,273	0.01%
2022/01/07	4	88.48	40	86.43	86.30	-36	13,285	-0.27%
2022/01/06	1	88.10	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	3.3	89.51	90.20	-3.3	13,306	-0.02%
2022/01/04	1	88.90	1	90.50	88.80	0	13,290	0.00%
2022/01/03	0	0.00	1	89.80	89.00	-1	13,260	-0.01%
2021/12/30	14	88.49	0	0.00	88.20	14	13,268	0.11%
2021/12/29	1	88.90	24	88.15	88.70	-23	13,371	-0.17%
2021/12/28	0.3	88.00	9	88.09	87.70	-8.8	13,504	-0.06%
2021/12/27	0	0.00	0.5	87.80	87.50	-0.5	13,660	0.00%
2021/12/23	0	0.00	1	87.80	87.00	-1	14,098	-0.01%
2021/12/22	1	86.50	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	1	86.30	86.00	-1	14,801	-0.01%
2021/12/20	3	85.67	5	85.30	85.10	-2	15,089	-0.01%
2021/12/17	4	87.20	4	87.52	86.90	0	15,701	0.00%
2021/12/16	0	0.00	51	88.96	89.20	-51	16,278	-0.31%
2021/12/14	2	87.25	0	0.00	87.00	2	16,959	0.01%
2021/12/13	1	87.60	1	87.60	89.10	0	17,018	0.00%
2021/12/10	11	87.83	7	88.96	87.80	4	16,987	0.02%
2021/12/09	64	93.60	99.3	92.52	88.70	-35.3	16,870	-0.21%
2021/12/08	1	88.40	0	0.00	89.30	1	16,151	0.01%
2021/12/07	4	88.65	2	88.90	87.60	2	16,191	0.01%
2021/12/06	2	88.35	6	88.78	89.20	-4	16,177	-0.02%
2021/12/03	0	0.00	6	88.08	87.70	-6	16,217	-0.04%
2021/12/02	6	86.85	2	86.65	86.00	4	16,447	0.02%
2021/12/01	8	88.08	1	88.20	88.50	7	16,551	0.04%
2021/11/30	11	87.94	28	88.32	88.40	-17	16,673	-0.10%
2021/11/29	6	84.43	4	84.50	86.50	2	16,724	0.01%
2021/11/26	11	84.75	3	85.63	85.40	8	16,819	0.05%
2021/11/25	14	86.01	8	86.18	85.80	6	16,717	0.04%
2021/11/24	41	88.41	27	89.48	87.30	14	16,584	0.08%
2021/11/23	49.5	89.08	17	88.39	89.50	32.5	16,358	0.20%
2021/11/22	60	89.41	48	88.97	88.40	12	15,994	0.07%
2021/11/19	11	86.42	13	87.90	87.60	-2	15,509	-0.01%
2021/11/18	15	84.37	4	84.05	83.50	11	15,085	0.07%
2021/11/17	11	82.37	2	82.00	82.50	9	14,939	0.06%
2021/11/16	9	81.52	3	81.40	82.00	6	14,907	0.04%
2021/11/15	22	81.25	10	81.14	81.20	12	14,880	0.08%
2021/11/12	103.1	82.54	18	82.12	81.50	85.1	14,743	0.58%	大買/
2021/11/11	11	89.46	8.5	89.52	89.40	2.5	14,245	0.02%
2021/11/10	16	87.95	10	87.17	88.40	6	14,017	0.04%
2021/11/09	18	85.80	47	86.61	87.50	-29	13,647	-0.21%
2021/11/08	2	80.85	0	0.00	80.40	2	12,955	0.02%
2021/11/05	0	0.00	2	79.40	80.90	-2	13,030	-0.02%
2021/11/04	2	80.35	0	0.00	80.10	2	13,254	0.02%
2021/11/03	2	80.60	1	81.50	81.30	1	13,560	0.01%
2021/11/02	47	83.11	47	83.08	80.20	0	13,624	0.00%
2021/11/01	17	82.69	5	82.20	82.20	12	13,410	0.09%
2021/10/29	2	82.75	9	82.54	82.90	-7	13,341	-0.05%
2021/10/28	20	82.28	11	82.05	81.00	9	13,297	0.07%
2021/10/27	23	80.74	19	80.75	82.10	4	13,022	0.03%
2021/10/26	36	81.63	31	81.64	82.10	5	12,753	0.04%
2021/10/25	49	84.23	26	84.85	84.30	23	12,388	0.19%
2021/10/22	22	81.79	109	83.63	85.00	-87	11,636	-0.75%	大賣/
2021/10/21	11	77.63	9	77.94	77.30	2	10,514	0.02%
2021/10/20	1	75.30	0	0.00	75.50	1	10,320	0.01%
2021/10/19	8	75.05	5	75.14	75.60	3	10,344	0.03%
2021/10/18	0	0.00	1	72.60	73.10	-1	10,344	-0.01%
2021/10/15	1	72.90	0	0.00	72.90	1	10,439	0.01%
2021/10/14	1	72.70	1	71.40	71.40	0	10,632	0.00%
2021/10/13	8	72.42	8	72.01	71.80	0	10,700	0.00%
2021/10/12	6	74.45	2	73.30	73.00	4	10,765	0.04%
2021/10/08	9	76.17	2	75.80	75.90	7	10,816	0.06%
2021/10/07	5	76.10	2	76.65	76.50	3	10,886	0.03%
2021/10/06	5	73.50	6	74.08	73.80	-1	11,078	-0.01%
2021/10/05	12	73.98	14	74.03	75.60	-2	11,232	-0.02%
2021/10/04	10	74.05	13	74.47	73.60	-3	11,267	-0.03%
2021/10/01	20	75.40	8	73.46	73.60	12	11,609	0.10%
2021/09/30	11	79.07	18	78.53	79.20	-7	11,868	-0.06%
2021/09/29	15	79.49	29	79.12	79.00	-14	11,895	-0.12%
2021/09/28	75	81.47	89	81.49	79.80	-14	11,976	-0.12%
2021/09/27	48	84.36	140.7	84.81	84.30	-92.7	11,730	-0.79%	大賣/
2021/09/24	91.7	83.60	104	83.94	83.70	-12.3	11,591	-0.11%	大賣/
2021/09/23	58	81.19	63	81.82	83.30	-5	11,156	-0.04%
2021/09/22	49	79.19	35	79.25	79.80	14	10,860	0.13%
2021/09/17	18	77.66	20	77.94	78.80	-2	10,794	-0.02%
2021/09/16	1	76.30	52	75.48	76.30	-51	10,785	-0.47%
2021/09/14	2	74.70	36	75.23	74.70	-34	11,581	-0.29%
2021/09/13	5	74.74	5	74.66	74.30	0	12,616	0.00%
2021/09/10	14	75.79	12	75.35	75.30	2	13,771	0.01%
2021/09/09	12	74.28	8	74.60	75.10	4	14,436	0.03%
2021/09/08	8	74.70	64	74.67	73.50	-56	14,454	-0.39%
2021/09/07	14	76.74	14	76.91	76.60	0	14,388	0.00%
2021/09/06	14	76.14	25	76.03	76.40	-11	14,153	-0.08%
2021/09/03	28	76.41	120	76.79	75.30	-92	14,045	-0.66%	大賣/
2021/09/02	102	74.90	74	74.81	74.90	28	14,085	0.20%	大買/
2021/09/01	25	72.09	27	72.77	73.10	-2	14,587	-0.01%
2021/08/30	1	68.80	1	69.70	69.70	0	15,755	0.00%
2021/08/27	3	69.20	3	69.00	69.00	0	15,842	0.00%
2021/08/26	3	69.93	3	69.80	69.80	0	15,894	0.00%
2021/08/25	5	70.14	3	70.50	70.50	2	16,004	0.01%
2021/08/24	14	70.86	13.1	69.80	69.80	0.9	16,100	0.01%
2021/08/23	2	72.40	11	72.09	72.40	-9	16,291	-0.06%
2021/08/20	3	70.63	11	70.15	70.90	-8	16,409	-0.05%
2021/08/19	0	0.00	5	70.46	69.80	-5	16,604	-0.03%
2021/08/18	1.1	67.47	0	0.00	70.70	1.1	16,603	0.01%
2021/08/17	1	70.30	1	68.00	67.80	0	16,693	0.00%
2021/08/16	3.3	68.00	8	69.94	69.50	-4.8	16,721	-0.03%
2021/08/13	2	71.60	0	0.00	71.00	2	16,674	0.01%
2021/08/12	2	72.75	0	0.00	72.50	2	16,647	0.01%
2021/08/11	6	73.03	4	73.30	72.30	2	16,658	0.01%
2021/08/10	55	73.10	7	73.07	73.00	48	16,637	0.29%
2021/08/09	50	78.99	45.3	78.56	76.80	4.8	16,444	0.03%
2021/08/06	7	77.83	7	78.44	79.40	0	16,208	0.00%
2021/08/05	8	76.51	6	76.80	76.80	2	16,215	0.01%
2021/08/04	7	78.37	6	78.33	77.80	1	16,376	0.01%
2021/08/03	3	77.13	9	77.44	77.70	-6	16,493	-0.04%
2021/08/02	4	74.60	2	75.00	75.00	2	16,477	0.01%
2021/07/30	0	0.00	16	74.02	75.20	-16	16,684	-0.10%
2021/07/29	4	74.23	6	74.30	74.90	-2	16,839	-0.01%
2021/07/28	4.3	72.40	4	72.93	74.80	0.3	17,040	0.00%
2021/07/27	5	75.60	20	75.00	75.10	-15	17,077	-0.09%
2021/07/26	8	75.85	25	75.85	75.60	-17	17,193	-0.10%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	1	75.99	2	76.10	75.00	-1	17,352	-0.01%
2021/07/21	0	0.00	1	76.00	74.60	-1	17,580	-0.01%
2021/07/20	6	73.87	32.6	75.39	75.30	-26.6	17,663	-0.15%
2021/07/19	10	78.39	9	78.71	77.70	1	17,492	0.01%
2021/07/16	4	79.48	2	79.65	79.30	2	17,445	0.01%
2021/07/15	6.3	79.41	5.3	79.05	79.10	1.1	17,289	0.01%
2021/07/14	4	79.33	4	80.30	80.50	0	17,237	0.00%
2021/07/13	30	81.98	8	80.76	79.80	22	17,153	0.13%
2021/07/12	49.3	78.66	9	78.98	79.00	40.3	16,887	0.24%
2021/07/09	47	81.13	7	80.41	80.40	40	16,634	0.24%
2021/07/08	105	82.48	94	83.24	82.70	11	16,545	0.07%	大買/
2021/07/07	52	81.85	204	82.13	82.10	-152	16,131	-0.94%	大賣/鉅額交易
2021/07/06	5	78.34	14	77.81	77.60	-9	15,659	-0.06%
2021/07/05	39	79.34	11	79.61	79.00	28	15,786	0.18%
2021/07/02	92	78.02	34.4	77.94	78.70	57.6	15,915	0.36%
2021/07/01	5	80.18	1	79.60	79.50	4	15,787	0.03%
2021/06/30	17	80.60	115	81.19	80.70	-98	15,668	-0.63%	大賣/
2021/06/29	42	80.92	13	81.41	81.00	29	15,594	0.19%
2021/06/28	169.3	81.23	24	81.59	81.10	145.3	15,419	0.94%	大買/鉅額交易
2021/06/25	25	80.10	71	81.02	80.70	-46	15,092	-0.30%
2021/06/24	85	83.54	36	83.96	82.30	49	14,843	0.33%
2021/06/23	64	82.27	30	82.47	82.00	34	14,480	0.23%
2021/06/22	134	83.26	142.3	83.24	82.00	-8.3	14,077	-0.06%	大買/大賣/
2021/06/21	288	78.32	236.1	78.62	82.00	51.9	13,136	0.40%	大買/大賣/
2021/06/18	174.2	74.47	298.1	75.04	77.20	-123.9	12,122	-1.02%	大買/大賣/鉅額交易
2021/06/17	5	69.26	9	70.51	70.70	-4	11,358	-0.04%
2021/06/16	52	70.83	6	70.25	69.90	46	11,289	0.41%
2021/06/15	55.2	70.13	3	71.30	70.90	52.2	11,253	0.46%
2021/06/11	84	71.11	0	0.00	70.30	84	11,191	0.75%
2021/06/10	66.1	70.93	8	71.53	71.60	58.1	11,122	0.52%
2021/06/09	142.2	72.54	60	73.13	71.10	82.2	10,849	0.76%	大買/
2021/06/08	224	77.47	317	76.50	75.20	-93	10,195	-0.91%	大買/大賣/
2021/06/07	116	72.92	12	72.85	72.00	104	9,144	1.14%	大買/鉅額交易
2021/06/04	11	71.63	1	72.20	70.30	10	8,890	0.11%
2021/06/03	3	71.60	5	72.46	72.70	-2	8,864	-0.02%
2021/06/02	8	71.41	2	71.35	71.60	6	8,812	0.07%
2021/06/01	10	72.81	12	72.83	72.40	-2	8,693	-0.02%
2021/05/31	15	73.43	35	73.01	73.40	-20	8,592	-0.23%
2021/05/28	8	71.11	9	71.59	71.60	-1	8,360	-0.01%
2021/05/27	14	70.32	15	70.23	70.30	-1	8,232	-0.01%
2021/05/25	13.3	67.51	11	68.26	68.00	2.3	8,104	0.03%
2021/05/24	9	66.49	11	65.62	66.70	-2	7,970	-0.03%
2021/05/21	7	63.87	4	64.90	64.90	3	7,908	0.04%
2021/05/19	7	62.19	8	61.56	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	2	58.10	61.70	-2	7,774	-0.03%
2021/05/14	2	60.40	5	61.00	60.30	-3	7,623	-0.04%
2021/05/13	1	56.60	1	58.10	58.30	0	7,523	0.00%
2021/05/12	2	57.50	3.3	60.31	57.60	-1.3	7,390	-0.02%
2021/05/11	0.3	68.00	0	0.00	63.80	0.3	7,200	0.00%
2021/05/10	0	0.00	42	70.44	69.20	-42	7,016	-0.60%
2021/05/07	68.1	69.97	23	69.95	69.90	45.1	6,945	0.65%
2021/05/06	20	70.12	17	69.69	69.30	3	6,817	0.04%
2021/05/05	13	70.36	15	70.49	69.20	-2	6,649	-0.03%
2021/05/04	2	68.05	1	68.50	67.60	1	6,458	0.02%
2021/05/03	4	70.22	1	71.90	68.10	3	6,366	0.05%
2021/04/29	1	72.20	21	71.68	71.20	-20	6,258	-0.32%
2021/04/28	36	71.42	26	71.36	71.70	10	6,246	0.16%
2021/04/27	25	71.06	20	71.08	70.50	5	6,318	0.08%
2021/04/26	10	69.00	5	68.44	69.60	5	6,166	0.08%
2021/04/23	2	66.50	8	66.85	66.60	-6	6,249	-0.10%
2021/04/22	5	67.92	4	68.50	66.60	1	6,534	0.02%
2021/04/21	3	69.17	0	0.00	69.10	3	7,234	0.04%
2021/04/20	1	70.10	4.3	69.39	69.90	-3.3	7,608	-0.04%
2021/04/16	2	68.30	2	67.90	68.40	0	7,881	0.00%
2021/04/14	5	68.74	4.1	68.64	67.80	0.9	8,175	0.01%
2021/04/13	1	69.30	4.1	69.99	69.10	-3.1	8,190	-0.04%
2021/04/12	3	68.83	8	69.35	68.70	-5	8,233	-0.06%
2021/04/09	7	70.56	148.8	70.88	69.50	-141.8	8,411	-1.69%	大賣/鉅額交易
2021/04/08	172	71.55	36	72.16	72.40	136	8,130	1.67%	大買/鉅額交易
2021/04/07	0	0.00	4	68.70	68.90	-4	7,746	-0.05%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/04/01	16	68.12	31	67.55	67.40	-15	7,628	-0.20%
2021/03/31	6	67.75	4	67.70	68.20	2	7,490	0.03%
2021/03/29	32	67.19	30	66.90	66.50	2	7,363	0.03%
2021/03/26	34.3	67.55	12	67.02	67.20	22.3	7,317	0.30%
2021/03/25	21	67.33	1	67.10	67.20	20	7,256	0.28%
2021/03/24	32	67.16	34	66.53	66.20	-2	7,234	-0.03%
2021/03/23	25	66.85	22	67.50	67.80	3	7,203	0.04%
2021/03/22	1	65.50	1	65.70	65.50	0	7,134	0.00%
2021/03/18	1	64.60	0	0.00	65.20	1	7,232	0.01%
2021/03/17	3	64.50	2	64.35	64.40	1	7,289	0.01%
2021/03/16	2	63.60	3	63.70	63.80	-1	7,470	-0.01%
2021/03/12	0	0.00	1	64.50	64.20	-1	7,722	-0.01%
2021/03/11	1	63.00	2	62.90	63.00	-1	7,805	-0.01%
2021/03/10	5	61.34	0	0.00	61.30	5	7,857	0.06%
2021/03/09	8.3	61.22	2	61.40	61.40	6.3	7,927	0.08%
2021/03/05	4	63.73	0	0.00	63.70	4	8,172	0.05%
2021/03/04	1.3	64.48	0	0.00	64.50	1.3	8,237	0.02%
2021/03/03	2	65.00	0	0.00	65.50	2	8,315	0.02%
2021/02/26	6	67.78	26	67.90	66.40	-20	8,549	-0.23%
2021/02/25	1	66.70	1	66.70	66.90	0	8,558	0.00%
2021/02/24	1	67.00	0	0.00	66.80	1	8,717	0.01%
2021/02/22	0	0.00	2	68.00	68.70	-2	9,584	-0.02%
2021/02/19	10	68.50	10	68.73	68.30	0	9,872	0.00%
2021/02/18	2	67.50	1	67.50	67.60	1	10,254	0.01%
2021/02/17	11	66.13	12	66.31	66.90	-1	10,855	-0.01%
2021/02/05	0	0.00	0.1	64.50	64.40	-0.1	11,866	0.00%
2021/02/04	1	64.80	0	0.00	64.30	1	12,974	0.01%
2021/02/01	1	64.20	1	65.20	65.20	0	14,253	0.00%
2021/01/29	0	0.00	1	67.10	65.90	-1	14,457	-0.01%
2021/01/28	22	66.13	1	67.10	66.10	21	14,525	0.14%
2021/01/27	3	68.40	0	0.00	68.80	3	14,495	0.02%
2021/01/26	3	69.33	2	70.25	68.30	1	14,520	0.01%
2021/01/25	7	69.44	6	70.10	69.60	1	14,546	0.01%
2021/01/22	11	68.88	7	70.17	70.20	4	14,602	0.03%
2021/01/21	13	69.22	29	70.90	69.30	-16	14,671	-0.11%
2021/01/20	6	71.68	6	69.47	68.20	0	14,673	0.00%
2021/01/19	16	74.42	10	73.65	72.90	6	14,604	0.04%
2021/01/18	11	74.39	14	74.82	73.50	-3	14,768	-0.02%
2021/01/15	10	74.33	19.3	74.09	74.70	-9.3	14,622	-0.06%
2021/01/14	54	73.91	50.1	74.84	75.50	3.9	14,387	0.03%
2021/01/13	11.4	70.98	16	70.75	71.00	-4.6	13,677	-0.03%
2021/01/12	5.1	68.50	4	69.08	68.10	1.1	13,374	0.01%
2021/01/08	2	68.10	17	67.81	67.90	-15	13,389	-0.11%
2021/01/07	0	0.00	0.6	65.40	65.40	-0.6	13,648	0.00%
2021/01/06	10.1	66.06	12	66.41	64.30	-1.9	14,153	-0.01%
2021/01/05	15	65.70	3	65.70	65.70	12	14,123	0.08%
2021/01/04	4	65.63	0	0.00	67.50	4	14,245	0.03%
2020/12/31	0.1	66.40	1	65.70	66.10	-0.9	14,178	-0.01%
2020/12/28	3	67.03	9	66.80	66.80	-6	14,671	-0.04%
2020/12/24	4	68.50	4	68.15	68.60	0	15,244	0.00%
2020/12/23	3	67.20	1	67.60	67.60	2	15,581	0.01%
2020/12/21	2	66.45	3	66.43	66.70	-1	16,746	-0.01%
2020/12/18	1.1	67.34	9	67.52	67.40	-7.9	17,535	-0.04%
2020/12/17	2	67.70	3	67.90	68.10	-1	17,866	-0.01%
2020/12/16	1	67.10	1	67.60	67.10	0	18,054	0.00%
2020/12/15	1	67.10	4	67.95	67.10	-3	18,176	-0.02%
2020/12/14	2	68.80	11	69.40	69.40	-9	18,524	-0.05%
2020/12/11	1	68.90	17	68.75	69.00	-16	18,674	-0.09%
2020/12/10	5.1	68.93	2	70.10	69.00	3.1	18,797	0.02%
2020/12/09	1	71.30	1	71.70	71.40	0	18,740	0.00%
2020/12/08	3	71.63	2	72.15	72.70	1	18,731	0.01%
2020/12/07	5	71.30	0	0.00	70.70	5	18,804	0.03%
2020/12/03	1	71.50	1	71.90	71.90	0	19,037	0.00%
2020/12/02	0	0.00	1	72.20	72.20	-1	19,184	-0.01%
2020/12/01	12	73.14	22	72.28	72.50	-10	19,539	-0.05%
2020/11/30	3	74.13	0	0.00	73.90	3	19,890	0.02%
2020/11/27	7	74.16	9	74.62	75.00	-2	20,117	-0.01%
2020/11/26	2	74.65	1	74.70	74.80	1	20,501	0.00%
2020/11/25	10	75.36	7	75.10	74.90	3	21,382	0.01%
2020/11/24	15	76.95	16	76.51	76.50	-1	21,732	0.00%
2020/11/23	10	76.20	10	77.25	77.20	0	22,195	0.00%
2020/11/20	57	78.24	35	78.88	76.50	22	22,460	0.10%
2020/11/19	26	77.16	30	76.75	77.00	-4	22,771	-0.02%
2020/11/18	86	75.50	85	75.24	75.60	1	23,466	0.00%
2020/11/17	18.1	74.98	26	74.68	73.90	-7.9	24,136	-0.03%
2020/11/16	38	76.73	32	76.81	77.30	6	25,310	0.02%
2020/11/13	240	76.44	214	76.56	74.90	26	25,493	0.10%	大買/大賣/
2020/11/12	79	74.01	86	73.87	77.00	-7	24,786	-0.03%
2020/11/11	16	70.85	15	70.05	70.00	1	24,383	0.00%
2020/11/10	16	73.27	13	73.27	71.80	3	25,039	0.01%
2020/11/09	19	71.78	18	72.06	71.70	1	25,864	0.00%
2020/11/06	1	70.60	4	70.68	68.00	-3	26,161	-0.01%
2020/11/05	1	69.00	2	69.40	69.00	-1	26,226	0.00%
2020/11/04	4	66.50	0	0.00	68.40	4	26,856	0.01%
2020/10/30	3	66.67	0	0.00	67.30	3	27,133	0.01%
2020/10/29	0	0.00	1	67.00	68.00	-1	27,175	0.00%
2020/10/28	0	0.00	21	68.38	68.10	-21	27,176	-0.08%
2020/10/27	36	70.45	16	70.46	70.10	20	27,215	0.07%
2020/10/26	5	71.58	4	71.38	70.70	1	27,195	0.00%
2020/10/23	9	69.64	16	69.82	69.60	-7	27,086	-0.03%
2020/10/22	0	0.00	1	68.00	68.00	-1	27,254	0.00%
2020/10/21	0	0.00	1	68.40	68.60	-1	27,374	0.00%
2020/10/20	1	69.50	0	0.00	69.20	1	27,694	0.00%
2020/10/16	0.1	68.00	7	68.79	68.10	-6.9	28,794	-0.02%
2020/10/15	9	72.39	7	72.64	70.00	2	29,137	0.01%
2020/10/14	15	72.37	15	72.33	74.50	0	28,840	0.00%
2020/10/13	2	69.55	2	69.70	69.90	0	28,733	0.00%
2020/10/12	0	0.00	3	69.07	69.80	-3	29,228	-0.01%
2020/10/08	2	68.45	0	0.00	68.00	2	29,995	0.01%
2020/10/07	1	67.60	0	0.00	69.20	1	30,206	0.00%
2020/10/06	4	68.60	2	68.00	68.40	2	30,579	0.01%
2020/09/30	23	65.89	22	65.57	67.10	1	31,334	0.00%
2020/09/29	3	66.33	17	65.92	66.40	-14	31,472	-0.04%
2020/09/28	5	65.14	6	65.02	65.00	-1	31,283	0.00%
2020/09/25	11	66.61	9	66.33	65.20	2	31,030	0.01%
2020/09/24	12	68.75	53	70.34	65.30	-41	30,665	-0.13%
2020/09/23	152	71.11	109	70.99	71.00	43	30,315	0.14%	大買/大賣/
2020/09/22	22	69.10	18	69.36	68.70	4	29,766	0.01%
2020/09/21	13	68.84	8	69.41	68.40	5	29,502	0.02%
2020/09/18	5	67.30	15	69.27	67.30	-10	29,308	-0.03%
2020/09/17	8	68.76	4	68.08	67.60	4	29,221	0.01%
2020/09/16	5	66.96	10	66.27	66.40	-5	28,932	-0.02%
2020/09/15	0	0.00	1	66.60	65.30	-1	28,897	0.00%
2020/09/14	2	64.30	3	64.10	64.60	-1	28,820	0.00%
2020/09/11	2	63.25	11	62.75	62.50	-9	28,735	-0.03%
2020/09/10	2	65.70	2	64.15	64.10	0	28,654	0.00%
2020/09/09	10	63.80	12	64.42	64.20	-2	28,507	-0.01%
2020/09/08	8	64.50	17	64.76	65.00	-9	28,407	-0.03%
2020/09/07	11	67.01	2	67.15	66.20	9	28,177	0.03%
2020/09/04	5	67.88	17	67.98	68.10	-12	28,119	-0.04%
2020/09/03	15	68.77	17	69.21	67.10	-2	27,748	-0.01%
2020/09/02	7	66.99	8	67.46	67.80	-1	27,642	0.00%
2020/09/01	8	67.76	4	67.93	67.20	4	27,412	0.01%
2020/08/31	17	68.59	23	68.82	70.20	-6	27,002	-0.02%
2020/08/28	41	65.36	49	65.32	64.60	-8	26,195	-0.03%
2020/08/27	49	68.89	30	68.96	67.40	19	25,895	0.07%
2020/08/26	21	68.05	21	67.81	67.70	0	25,662	0.00%
2020/08/25	67	67.23	67	67.30	68.50	0	25,463	0.00%
2020/08/24	95	66.03	80	66.03	64.70	15	24,705	0.06%
2020/08/21	43	62.17	42	62.02	63.80	1	24,012	0.00%
2020/08/20	227	61.68	305	62.44	58.50	-78	23,083	-0.34%	大買/大賣/
2020/08/19	107	60.49	88	60.97	62.90	19	21,579	0.09%	大買/
2020/08/18	5	57.34	5.1	56.65	57.20	-0.1	20,906	0.00%
2020/08/17	46	57.99	46	58.04	56.50	0	20,757	0.00%
2020/08/14	51	55.63	47	55.60	56.60	4	20,204	0.02%
2020/08/13	38	54.18	45	53.70	55.60	-7	19,182	-0.04%
2020/08/12	33	49.25	73	49.24	50.60	-40	18,005	-0.22%
2020/08/11	5	46.25	3	46.67	46.05	2	17,380	0.01%
2020/08/10	20	49.86	17	50.12	47.20	3	17,219	0.02%
2020/08/07	1	46.90	12	47.14	47.05	-11	16,564	-0.07%
2020/08/06	12	46.87	72	46.45	46.55	-60	16,500	-0.36%
2020/08/05	6	46.78	3	46.78	47.30	3	16,438	0.02%
2020/08/04	2	45.33	9	45.38	45.30	-7	16,386	-0.04%
2020/08/03	12	46.59	20	45.90	45.85	-8	16,611	-0.05%
2020/07/31	4	46.64	1	46.00	47.20	3	16,589	0.02%
2020/07/30	8	46.31	86	46.39	46.25	-78	16,571	-0.47%
2020/07/29	14	46.85	25	46.45	46.20	-11	16,763	-0.07%
2020/07/28	45	47.33	84	46.45	46.00	-39	16,880	-0.23%
2020/07/27	37	47.86	18	47.94	47.95	19	16,831	0.11%
2020/07/24	16	49.58	8	48.91	48.55	8	16,843	0.05%
2020/07/23	26	51.32	11	51.18	50.90	15	16,970	0.09%
2020/07/22	26	51.38	37	51.34	52.30	-11	16,677	-0.07%
2020/07/21	55	48.68	62	48.53	48.30	-7	16,103	-0.04%
2020/07/20	34	46.39	21	46.44	46.90	13	15,716	0.08%
2020/07/17	56	47.10	25	46.82	46.45	31	15,672	0.20%
2020/07/16	25	46.44	12.1	46.44	47.45	12.9	15,488	0.08%
2020/07/15	78	46.26	62	46.06	45.20	16	15,185	0.11%
2020/07/14	44	44.86	21	45.01	45.00	23	14,389	0.16%
2020/07/13	48	44.84	6	44.19	45.40	42	14,459	0.29%
2020/07/10	49	44.02	44	43.06	42.00	5	14,131	0.04%
2020/07/09	12	42.61	15	42.67	43.15	-3	13,294	-0.02%
2020/07/08	3	41.55	19	42.37	42.60	-16	12,977	-0.12%
2020/07/07	20	41.12	2	40.70	40.60	18	12,567	0.14%
2020/07/06	29	41.24	6	41.42	41.35	23	12,500	0.18%
2020/07/03	14	41.29	0	0.00	40.85	14	12,477	0.11%
2020/07/02	75	42.44	46	42.61	41.85	29	12,472	0.23%
2020/07/01	72	42.50	24	42.68	42.45	48	12,266	0.39%
2020/06/30	2	41.58	1	41.50	41.75	1	12,036	0.01%
2020/06/29	0	0.00	10	40.65	40.75	-10	11,980	-0.08%
2020/06/24	36	41.03	36	41.11	40.95	0	11,969	0.00%
2020/06/22	3	42.00	1	42.10	41.25	2	11,901	0.02%
2020/06/18	44	41.02	3	41.03	41.40	41	11,970	0.34%
2020/06/16	3	40.35	0	0.00	40.70	3	12,087	0.02%
2020/06/15	0	0.00	4	39.90	39.40	-4	12,332	-0.03%
2020/06/12	4	38.80	3	38.80	39.30	1	12,463	0.01%
2020/06/11	3	40.55	0	0.00	39.75	3	12,588	0.02%
2020/06/10	25	41.49	29	41.24	41.70	-4	12,541	-0.03%
2020/06/09	3	41.67	3	42.30	41.00	0	12,650	0.00%
2020/06/08	3	41.00	24	41.18	40.85	-21	12,472	-0.17%
2020/06/05	1	40.60	1	40.65	40.90	0	12,897	0.00%
2020/06/04	8	41.25	4	41.09	40.85	4	13,067	0.03%
2020/06/03	4	41.88	6	41.78	42.10	-2	13,037	-0.02%
2020/06/02	2	40.98	4	41.60	41.70	-2	12,930	-0.02%
2020/06/01	9	39.80	2	39.73	40.55	7	12,683	0.06%
2020/05/29	6	38.57	6	38.93	39.95	0	12,475	0.00%
2020/05/28	5	39.06	11	39.03	38.60	-6	12,399	-0.05%
2020/05/27	3	37.97	0	0.00	37.60	3	12,113	0.02%
2020/05/26	3	38.35	2	37.90	37.90	1	12,229	0.01%
2020/05/25	3	36.77	3	37.32	37.55	0	12,468	0.00%
2020/05/22	10	37.92	129	38.11	37.35	-119	12,402	-0.96%	大賣/鉅額交易
2020/05/21	1	38.60	31	39.40	39.50	-30	12,280	-0.24%
2020/05/20	0	0.00	31	37.65	37.80	-31	12,207	-0.25%
2020/05/19	13	37.22	92	37.25	37.20	-79	12,193	-0.65%
2020/05/18	3.1	37.21	1	37.10	36.95	2.1	12,157	0.02%
2020/05/15	13	38.98	1	39.35	38.40	12	12,003	0.10%
2020/05/08	1	40.85	5	41.20	40.70	-4	11,921	-0.03%
2020/05/07	1	41.65	1	41.55	41.95	0	11,597	0.00%
2020/05/06	2	41.30	1	41.55	41.50	1	11,546	0.01%
2020/05/05	12	42.31	53	42.01	42.00	-41	11,485	-0.36%
2020/05/04	20	41.72	59	41.16	41.80	-39	11,259	-0.35%
2020/04/30	3	40.65	1	40.50	40.80	2	11,025	0.02%
2020/04/29	4	40.20	1	40.25	40.30	3	10,904	0.03%
2020/04/28	18	39.91	20	40.09	39.75	-2	10,784	-0.02%
2020/04/27	20	38.57	16	38.45	38.65	4	10,366	0.04%
2020/04/24	2	37.58	2	37.58	37.30	0	10,092	0.00%
2020/04/23	45	36.94	47	37.20	36.60	-2	9,900	-0.02%
2020/04/22	5	35.76	6	36.70	36.95	-1	9,717	-0.01%
2020/04/21	10	36.67	7	36.61	35.70	3	9,526	0.03%
2020/04/20	4	36.71	3	36.50	37.50	1	9,273	0.01%
2020/04/17	4.1	36.16	2	35.50	35.25	2.1	9,003	0.02%
2020/04/16	4	34.76	9	35.19	35.10	-5	8,806	-0.06%
2020/04/15	4	33.46	0	0.00	33.75	4	8,357	0.05%
2020/04/13	2	32.00	0	0.00	32.10	2	8,284	0.02%
2020/04/10	1	31.75	1	32.00	32.15	0	8,352	0.00%
2020/04/09	6	32.03	1	32.50	31.75	5	8,484	0.06%
2020/04/08	2	32.25	2	32.45	32.50	0	8,949	0.00%
2020/04/07	7	32.89	23	32.90	32.80	-16	8,900	-0.18%
2020/04/06	14	30.73	2	30.53	31.30	12	8,739	0.14%
2020/04/01	1	30.10	3	30.08	30.25	-2	8,689	-0.02%
2020/03/31	5	29.85	0	0.00	30.15	5	8,806	0.06%
2020/03/27	2	29.60	5	30.27	29.00	-3	8,801	-0.03%
2020/03/26	4	29.51	6	29.12	30.10	-2	8,744	-0.02%
2020/03/25	11	30.00	14	30.00	29.55	-3	8,716	-0.03%
2020/03/24	7	29.59	9	29.54	29.10	-2	8,576	-0.02%
2020/03/23	5	28.60	0	0.00	28.55	5	8,410	0.06%
2020/03/20	13	28.00	3	28.15	28.40	10	8,459	0.12%
2020/03/19	9	26.33	10	26.77	25.85	-1	8,513	-0.01%
2020/03/18	1	27.85	1	27.90	27.50	0	8,237	0.00%
2020/03/17	3	28.58	0	0.00	27.00	3	8,057	0.04%
2020/03/16	20	28.83	0	0.00	28.75	20	7,850	0.25%
2020/03/13	0	0.00	8	29.56	30.20	-8	7,705	-0.10%
2020/03/12	9	33.38	4	33.85	32.20	5	7,463	0.07%
2020/03/11	12	35.73	27	35.81	34.50	-15	7,255	-0.21%
2020/03/10	15	33.66	12	33.49	35.15	3	6,764	0.04%
2020/03/09	9	33.00	6	34.18	32.45	3	6,540	0.05%
2020/03/06	1	33.85	5	34.14	34.45	-4	6,403	-0.06%
2020/03/05	6	34.03	7	33.95	34.10	-1	6,383	-0.02%
2020/03/04	2	32.93	2	32.80	32.95	0	6,317	0.00%
2020/03/03	8	33.21	2	33.35	33.00	6	6,295	0.10%
2020/03/02	1	33.00	9	32.45	32.55	-8	6,250	-0.13%
2020/02/27	10	34.33	7	33.53	33.00	3	6,202	0.05%
2020/02/26	15	34.86	26	34.66	34.80	-11	6,050	-0.18%
2020/02/25	5	33.08	0	0.00	33.60	5	5,733	0.09%
2020/02/24	7	33.04	5	32.80	33.00	2	5,674	0.04%
2020/02/21	7	33.93	0	0.00	33.80	7	5,650	0.12%
2020/02/20	1	34.80	0	0.00	34.45	1	5,563	0.02%
2020/02/19	2	34.83	0	0.00	34.75	2	5,557	0.04%
2020/02/18	5	34.76	3	34.90	34.80	2	5,584	0.04%
2020/02/17	2	34.48	2	34.95	34.55	0	5,624	0.00%
2020/02/13	14	35.44	8	35.53	35.00	6	5,576	0.11%
2020/02/12	1	33.90	1	34.15	33.80	0	5,354	0.00%
2020/02/10	0	0.00	1	32.20	33.20	-1	5,433	-0.02%
2020/02/07	1	33.65	0	0.00	33.05	1	5,485	0.02%
2020/02/06	3	33.82	3	33.97	34.00	0	5,502	0.00%
2020/02/05	1	33.40	1	33.60	33.75	0	5,462	0.00%
2020/02/03	0	0.00	4	31.36	32.45	-4	5,470	-0.07%
2020/01/31	3	34.80	7	34.06	34.15	-4	5,387	-0.07%
2020/01/30	4	36.04	2	36.55	36.00	2	5,441	0.04%
2020/01/20	0	0.00	2	39.90	40.00	-2	5,421	-0.04%
2020/01/17	3	39.88	0	0.00	39.75	3	5,642	0.05%
2020/01/16	28	40.05	0	0.00	40.00	28	5,792	0.48%
2020/01/15	39	39.87	0	0.00	40.00	39	5,982	0.65%
2020/01/14	5	40.05	0	0.00	40.10	5	6,268	0.08%
2020/01/10	70	39.30	0	0.00	39.15	70	6,470	1.08%
2020/01/09	20	39.60	0	0.00	39.40	20	6,519	0.31%
2020/01/08	30	40.08	1	39.60	39.20	29	6,725	0.43%
2020/01/06	21	40.28	1	40.15	39.90	20	7,035	0.28%
2020/01/03	52	41.88	5	42.25	41.25	47	7,078	0.66%
2020/01/02	60	43.05	13	44.09	42.75	47	7,238	0.65%
2019/12/31	2	41.20	2	41.70	41.65	0	7,322	0.00%
2019/12/26	1	42.20	3	42.48	42.00	-2	7,832	-0.03%
2019/12/25	1	42.00	0	0.00	41.70	1	7,730	0.01%
2019/12/20	28	41.28	28	41.08	41.15	0	7,907	0.00%
2019/12/17	10	41.15	10	40.87	40.50	0	8,126	0.00%
2019/12/16	0	0.00	2	41.03	41.00	-2	8,033	-0.02%
2019/12/11	1	40.45	0	0.00	40.00	1	8,393	0.01%
2019/12/10	5	40.25	1	40.35	40.10	4	8,477	0.05%
2019/12/05	1	39.60	0	0.00	39.40	1	8,762	0.01%
2019/11/29	3	40.50	3	40.43	39.65	0	9,350	0.00%
2019/11/18	18	40.79	15	41.10	40.50	3	12,219	0.02%
2019/11/15	1	40.95	0	0.00	40.95	1	12,525	0.01%
2019/11/14	0	0.00	1	40.00	40.10	-1	12,677	-0.01%
2019/11/13	2	40.55	0	0.00	40.50	2	12,965	0.02%
2019/11/12	1	40.60	1	40.90	41.05	0	13,248	0.00%
2019/11/11	1	40.45	0	0.00	40.40	1	13,830	0.01%
2019/11/08	3	40.85	1	40.65	41.55	2	14,430	0.01%
2019/11/07	9	40.87	0	0.00	41.05	9	14,941	0.06%
2019/11/06	2	42.90	3	43.03	42.00	-1	15,631	-0.01%
2019/11/05	3	42.57	8	42.63	42.75	-5	15,919	-0.03%
2019/10/31	3	41.83	3	41.75	41.70	0	16,596	0.00%
2019/10/30	1	42.40	2	42.55	42.55	-1	17,041	-0.01%
2019/10/29	0	0.00	4	41.94	41.95	-4	17,608	-0.02%
2019/10/28	3	43.35	1	43.30	43.10	2	18,339	0.01%
2019/10/25	9	43.69	8	44.60	43.35	1	18,774	0.01%
2019/10/24	0	0.00	2	43.60	44.10	-2	18,821	-0.01%
2019/10/23	27	44.19	25	43.80	43.00	2	19,290	0.01%
2019/10/22	1	43.95	21	43.70	43.70	-20	20,332	-0.10%
2019/10/21	1	43.55	0	0.00	43.15	1	20,961	0.00%
2019/10/18	19	43.16	22	43.54	43.30	-3	21,070	-0.01%
2019/10/17	8	43.05	1	43.05	43.05	7	21,110	0.03%
2019/10/16	17	42.95	14	43.44	42.75	3	21,209	0.01%
2019/10/15	0	0.00	8	43.17	42.65	-8	21,148	-0.04%
2019/10/14	21	43.31	22	43.09	42.90	-1	21,185	0.00%
2019/10/09	10	42.56	7	42.51	42.65	3	21,276	0.01%
2019/10/08	19	42.89	17	42.40	42.40	2	21,402	0.01%
2019/10/07	7	43.59	12	43.27	42.45	-5	21,383	-0.02%
2019/10/04	15	41.93	13	41.91	41.85	2	20,979	0.01%
2019/10/03	26	41.25	19	41.36	41.90	7	21,015	0.03%
2019/10/02	1	40.75	9	40.46	41.10	-8	21,005	-0.04%
2019/10/01	0	0.00	8	39.08	39.00	-8	21,123	-0.04%
2019/09/27	28	37.90	23	38.16	38.00	5	21,298	0.02%
2019/09/26	9	39.72	3	39.63	39.40	6	21,422	0.03%
2019/09/25	4	41.00	0	0.00	40.55	4	21,920	0.02%
2019/09/24	15	41.75	18	41.45	41.10	-3	22,596	-0.01%
2019/09/23	7	41.41	6	41.53	41.45	1	22,695	0.00%
2019/09/20	11	41.79	20	41.72	41.45	-9	22,956	-0.04%
2019/09/19	5	40.85	10	40.90	40.80	-5	23,402	-0.02%
2019/09/18	14	40.67	29	41.06	40.85	-15	23,695	-0.06%
2019/09/17	12	41.29	0	0.00	40.70	12	23,761	0.05%
2019/09/16	4	42.45	4	42.75	42.55	0	23,913	0.00%
2019/09/12	5	42.67	7	43.06	42.85	-2	24,520	-0.01%
2019/09/11	8	42.09	5	42.51	42.45	3	25,611	0.01%
2019/09/10	17	42.57	15	42.05	42.00	2	25,918	0.01%
2019/09/09	16	43.21	15	42.65	42.65	1	25,965	0.00%
2019/09/06	16	42.97	21	43.04	43.25	-5	25,997	-0.02%
2019/09/05	5	42.27	7	42.87	42.30	-2	25,903	-0.01%
2019/09/04	9	41.85	4	41.89	42.15	5	25,949	0.02%
2019/09/03	10	41.80	3	41.30	41.30	7	26,333	0.03%
2019/09/02	13	41.56	7	41.74	42.45	6	26,674	0.02%
2019/08/30	25	42.59	19	43.03	42.20	6	26,552	0.02%
2019/08/29	15	42.91	10	43.09	43.05	5	26,357	0.02%
2019/08/28	18	43.35	12	42.96	42.90	6	26,289	0.02%
2019/08/27	12	44.53	12	44.17	43.70	0	26,151	0.00%
2019/08/26	7	44.09	5	44.11	44.00	2	26,124	0.01%
2019/08/23	21	45.13	17	45.59	44.90	4	26,066	0.02%
2019/08/22	58	45.51	55	45.48	44.85	3	25,859	0.01%
2019/08/21	5	42.50	12	43.33	44.55	-7	25,391	-0.03%
2019/08/20	32	44.18	28	43.89	42.80	4	25,310	0.02%
2019/08/19	26	43.61	26	43.77	43.55	0	25,354	0.00%
2019/08/16	14	43.53	32	43.70	43.45	-18	25,543	-0.07%
2019/08/15	23	42.92	29	42.88	42.90	-6	25,530	-0.02%
2019/08/14	42	44.23	29	44.15	43.75	13	25,824	0.05%
2019/08/13	13	42.98	53	43.24	43.70	-40	25,797	-0.16%
2019/08/12	39	43.23	29	43.11	42.40	10	25,834	0.04%
2019/08/08	23	41.36	66	41.43	42.30	-43	25,657	-0.17%
2019/08/07	17	39.64	15	40.01	39.20	2	25,226	0.01%
2019/08/06	5	37.57	7	37.91	39.05	-2	25,345	-0.01%
2019/08/05	11	38.89	9	39.00	38.90	2	25,307	0.01%
2019/08/02	35	39.51	19	39.34	39.10	16	25,515	0.06%
2019/08/01	64	40.61	41	40.20	40.80	23	25,667	0.09%
2019/07/31	44	40.14	37	40.06	40.60	7	25,540	0.03%
2019/07/30	63	41.78	14	41.44	40.95	49	25,754	0.19%
2019/07/29	7	46.08	7	46.37	45.45	0	25,319	0.00%
2019/07/26	1	45.10	2	45.35	45.30	-1	25,442	0.00%
2019/07/25	14	45.72	7	46.34	45.70	7	25,583	0.03%
2019/07/24	139	45.83	139	44.76	46.90	0	25,527	0.00%	大買/大賣/
2019/07/23	29	43.59	26	44.27	43.20	3	24,542	0.01%
2019/07/22	2	40.85	7	41.06	41.40	-5	23,868	-0.02%
2019/07/19	8	40.58	13	40.43	40.25	-5	23,885	-0.02%
2019/07/18	6	40.15	2	39.85	39.85	4	23,960	0.02%
2019/07/17	5	40.81	5	40.78	40.80	0	24,172	0.00%
2019/07/16	7	41.12	2	41.55	41.05	5	24,273	0.02%
2019/07/15	0	0.00	2	41.80	41.90	-2	25,003	-0.01%
2019/07/11	1	40.90	1	41.45	41.45	0	25,498	0.00%
2019/07/10	3	40.20	5	40.74	40.80	-2	25,661	-0.01%
2019/07/09	5	39.71	5	39.87	39.90	0	26,240	0.00%
2019/07/08	4	40.40	5	40.42	40.20	-1	26,796	0.00%
2019/07/05	17	41.26	13	40.55	40.55	4	26,878	0.01%
2019/07/04	8	41.21	8	41.37	41.15	0	26,671	0.00%
2019/07/03	2	41.43	1	41.00	41.00	1	26,902	0.00%
2019/07/02	22	42.79	26	42.53	42.80	-4	26,904	-0.01%
2019/07/01	3	41.18	22	41.13	42.25	-19	26,499	-0.07%
2019/06/28	3	38.73	2	38.73	38.45	1	26,440	0.00%
2019/06/27	24	38.68	57	38.61	38.50	-33	26,382	-0.13%
2019/06/26	31	37.00	28	37.73	38.95	3	26,184	0.01%
2019/06/25	4	38.90	6	39.13	38.10	-2	25,692	-0.01%
2019/06/24	47	38.07	7	38.19	38.90	40	25,466	0.16%
2019/06/21	23	39.11	14	39.38	38.00	9	25,449	0.04%
2019/06/20	24	38.37	32	38.39	39.00	-8	25,223	-0.03%
2019/06/19	12	37.83	16	37.61	37.90	-4	25,180	-0.02%
2019/06/18	12	36.27	8	36.22	35.35	4	24,982	0.02%
2019/06/17	2	35.18	5	35.49	35.60	-3	24,647	-0.01%
2019/06/14	4	35.75	4	35.83	35.10	0	24,735	0.00%
2019/06/13	2	35.48	1	35.85	35.95	1	24,689	0.00%
2019/06/12	2	35.55	11	35.70	35.55	-9	24,771	-0.04%
2019/06/11	14	36.58	11	36.47	36.15	3	24,897	0.01%
2019/06/10	19	35.31	13	34.42	35.90	6	24,438	0.02%
2019/06/06	3	32.35	3	32.55	32.80	0	24,129	0.00%
2019/06/05	3	33.02	3	33.02	32.30	0	24,125	0.00%
2019/06/03	1	32.70	0	0.00	32.70	1	24,303	0.00%
2019/05/31	1	33.65	1	33.60	33.60	0	24,420	0.00%
2019/05/30	5	32.63	3	32.75	32.55	2	24,453	0.01%
2019/05/29	2	31.95	16	31.97	32.30	-14	24,765	-0.06%
2019/05/28	47	33.37	41	33.11	32.60	6	25,141	0.02%
2019/05/27	3	31.83	8	32.25	32.50	-5	25,170	-0.02%
2019/05/24	15	33.61	5	33.64	32.20	10	25,386	0.04%
2019/05/23	12	32.84	14	32.88	32.95	-2	25,066	-0.01%
2019/05/22	6	35.04	8	35.24	34.25	-2	24,779	-0.01%
2019/05/21	17	35.30	19	35.24	35.60	-2	24,518	-0.01%
2019/05/20	26	35.14	25	35.24	34.35	1	24,024	0.00%
2019/05/17	60	36.77	58	37.13	36.00	2	23,691	0.01%
2019/05/16	6	40.93	5	41.29	39.70	1	23,149	0.00%
2019/05/15	49	42.39	38	42.57	41.95	11	22,880	0.05%
2019/05/14	15	41.11	15	41.57	42.50	0	22,821	0.00%
2019/05/13	2	40.85	2	40.93	40.10	0	22,711	0.00%
2019/05/10	26	40.31	27	40.50	40.80	-1	22,735	0.00%
2019/05/09	16	41.99	11	42.40	40.00	5	22,433	0.02%
2019/05/08	23	42.27	24	42.49	42.65	-1	21,888	0.00%
2019/05/07	131	44.92	128	45.35	42.85	3	21,520	0.01%	大買/大賣/
2019/05/06	77	44.26	75	43.52	44.40	2	20,771	0.01%
2019/05/03	13	43.73	11	44.13	44.05	2	20,311	0.01%
2019/05/02	59	42.80	61	42.47	42.85	-2	19,694	-0.01%
2019/04/30	30	41.35	35	41.05	42.80	-5	19,425	-0.03%
2019/04/29	12	39.85	18	39.74	40.00	-6	18,879	-0.03%
2019/04/26	62	39.99	54	40.25	39.80	8	18,621	0.04%
2019/04/25	21	41.17	20	40.21	41.20	1	18,384	0.01%
2019/04/24	8	41.40	14	41.22	40.70	-6	18,213	-0.03%
2019/04/23	29	40.08	46	40.65	40.30	-17	17,968	-0.09%
2019/04/22	4	41.63	7	42.07	41.75	-3	17,814	-0.02%
2019/04/19	33	43.65	30	44.31	42.00	3	17,647	0.02%
2019/04/18	5	42.63	3	42.58	42.80	2	16,714	0.01%
2019/04/17	14	43.47	11	43.39	43.25	3	16,338	0.02%
2019/04/16	23	41.07	24	41.16	41.50	-1	15,775	-0.01%
2019/04/15	12	42.23	8	42.09	42.90	4	15,316	0.03%
2019/04/12	6	38.29	8	38.99	39.15	-2	14,558	-0.01%
2019/04/11	7	37.13	5	37.31	37.00	2	13,796	0.01%
2019/04/09	3	38.28	4	37.94	36.00	-1	13,459	-0.01%
2019/04/08	2	37.20	4	36.73	36.70	-2	13,052	-0.02%
2019/04/03	0	0.00	15	36.10	35.70	-15	12,792	-0.12%
2019/04/02	19	36.50	17	36.55	35.50	2	12,819	0.02%
2019/04/01	8	34.63	6	34.53	34.95	2	12,422	0.02%
2019/03/28	3	34.10	13	34.38	34.55	-10	12,263	-0.08%
2019/03/27	16	35.27	13	35.19	34.65	3	12,117	0.02%
2019/03/26	2	34.50	2	35.10	34.40	0	12,030	0.00%
2019/03/25	12	35.20	2	35.55	35.20	10	11,929	0.08%
2019/03/22	17	35.82	6	35.97	35.20	11	11,773	0.09%
2019/03/21	9	35.22	17	35.15	36.45	-8	11,187	-0.07%
2019/03/20	2	33.00	1	33.25	33.15	1	10,221	0.01%
2019/03/19	7	33.03	5	33.29	32.60	2	10,131	0.02%
2019/03/18	11	32.21	0	0.00	32.80	11	9,959	0.11%
2019/03/15	1	32.00	0	0.00	32.00	1	9,958	0.01%
2019/03/14	8	34.03	10	33.72	33.35	-2	9,769	-0.02%
2019/03/12	12	32.89	11	32.67	32.35	1	9,430	0.01%
2019/03/11	2	32.08	0	0.00	32.75	2	9,247	0.02%
2019/03/08	2	32.35	2	32.48	32.40	0	9,305	0.00%
2019/03/07	1	32.00	0	0.00	31.70	1	9,212	0.01%
2019/03/05	2	32.58	91	32.66	32.50	-89	8,940	-1.00%
2019/03/04	0	0.00	2	35.00	34.60	-2	8,668	-0.02%
2019/02/27	20	33.53	20	33.61	33.65	0	8,208	0.00%
2019/02/26	5	32.60	5	32.80	32.65	0	7,623	0.00%
2019/02/25	9	31.43	15	31.70	32.60	-6	7,160	-0.08%
2019/02/22	3	29.75	1	29.65	29.65	2	6,641	0.03%
2019/02/21	0	0.00	4	29.36	29.50	-4	6,597	-0.06%
2019/02/19	0	0.00	1	30.10	30.10	-1	6,514	-0.02%
2019/02/18	17	30.11	12	30.12	30.35	5	6,402	0.08%
2019/02/15	2	29.40	8	29.00	28.95	-6	6,161	-0.10%
2019/02/14	1	28.70	12	28.92	28.70	-11	6,005	-0.18%
2019/02/13	10	28.73	9	28.62	29.10	1	5,835	0.02%
2019/02/12	6	27.84	5	27.82	27.70	1	5,516	0.02%
2019/02/11	3	26.33	15	26.23	26.95	-12	5,120	-0.23%
2019/01/30	0	0.00	20	25.48	25.05	-20	4,825	-0.41%
2019/01/23	0	0.00	2	25.20	25.35	-2	4,549	-0.04%
2019/01/22	4	25.65	2	26.10	25.20	2	4,570	0.04%
2019/01/21	0	0.00	1	25.85	26.10	-1	4,428	-0.02%
2019/01/16	2	25.50	51	25.52	25.55	-49	4,362	-1.12%
2019/01/14	10	27.20	3	26.45	26.20	7	4,274	0.16%
2019/01/11	0.5	26.25	32	26.16	26.40	-31.5	4,041	-0.78%
2019/01/10	1	25.40	3	25.65	25.75	-2	3,931	-0.05%
2019/01/08	106	25.35	0	0.00	25.75	106	3,825	2.77%	大買/鉅額交易
2019/01/02	1	25.90	1	25.45	25.65	0	3,744	0.00%
2018/12/27	1	25.35	0	0.00	24.75	1	3,635	0.03%
2018/12/26	1	24.45	0	0.00	24.65	1	3,569	0.03%
2018/12/25	1	26.10	4	25.88	25.50	-3	3,481	-0.09%
2018/12/24	4	26.28	3	25.85	26.30	1	3,306	0.03%
2018/12/22	40	24.70	1	24.50	25.15	39	3,061	1.27%
2018/12/21	40	24.07	0	0.00	24.10	40	3,010	1.33%
2018/12/18	2	24.05	15	24.30	24.30	-13	3,002	-0.43%
2018/12/17	1	25.00	0	0.00	24.75	1	2,934	0.03%
2018/12/14	21	25.09	0	0.00	25.10	21	2,794	0.75%
2018/12/13	0	0.00	4	24.31	24.20	-4	2,719	-0.15%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	0	0.00	1	24.35	24.10	-1	2,677	-0.04%
2018/12/10	5	24.37	0	0.00	24.55	5	2,628	0.19%
2018/12/07	20	24.10	0	0.00	24.40	20	2,518	0.79%
2018/12/06	2	24.00	1	23.40	23.35	1	2,449	0.04%
2018/12/05	1	24.50	0	0.00	24.50	1	2,391	0.04%
2018/12/04	1	24.65	1	24.35	24.35	0	2,368	0.00%
2018/12/03	1	24.80	0	0.00	24.90	1	2,341	0.04%
2018/11/30	5.5	22.84	6	23.21	23.25	-0.5	2,190	-0.02%
2018/11/29	2	22.73	0	0.00	22.65	2	2,087	0.10%
2018/11/28	6	22.53	5	22.37	22.50	1	2,059	0.05%
2018/11/26	1	21.55	2	21.65	21.50	-1	2,336	-0.04%
2018/11/22	2	21.65	0	0.00	21.60	2	2,481	0.08%
2018/11/21	4	21.60	0	0.00	21.85	4	2,486	0.16%
2018/11/20	0	0.00	1	22.10	22.00	-1	2,474	-0.04%
2018/11/16	0	0.00	6	21.30	21.90	-6	2,370	-0.25%
2018/11/15	2	20.80	3	20.90	20.90	-1	2,274	-0.04%
2018/11/14	1	20.90	0	0.00	20.80	1	2,256	0.04%
2018/10/30	3	20.60	3	20.85	20.60	0	2,544	0.00%
2018/10/22	0	0.00	1	21.55	21.50	-1	2,681	-0.04%
2018/10/15	0	0.00	1	22.30	22.00	-1	2,695	-0.04%
2018/10/03	1	27.65	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	2	28.30	27.95	-2	2,632	-0.08%
2018/09/26	0	0.00	3	27.95	27.95	-3	2,481	-0.12%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/10	2	27.18	0	0.00	27.05	2	2,687	0.07%
2018/09/07	1	28.25	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	1	28.45	28.25	-1	2,696	-0.04%
2018/09/03	1	29.60	1	29.15	28.60	0	2,875	0.00%
2018/08/31	2	29.00	1	29.05	29.25	1	2,797	0.04%
2018/08/30	1	28.35	2	28.43	28.60	-1	2,678	-0.04%
2018/08/29	7	28.22	6	28.27	28.40	1	2,701	0.04%
2018/08/28	0	0.00	2	27.65	28.00	-2	2,668	-0.07%
2018/08/20	1	26.80	0	0.00	26.90	1	3,207	0.03%
2018/08/17	4	27.58	1	27.55	27.45	3	3,245	0.09%
2018/08/10	2	29.10	2	29.15	29.15	0	3,206	0.00%
2018/08/08	0	0.00	1	29.05	29.15	-1	3,105	-0.03%
2018/08/01	0	0.00	2	29.30	29.30	-2	3,200	-0.06%
2018/07/27	2	29.13	0	0.00	29.00	2	3,150	0.06%
2018/07/03	0	0.00	1	27.75	27.60	-1	2,968	-0.03%
2018/06/20	11	30.60	17	30.49	29.60	-6	2,984	-0.20%
2018/06/12	2	31.25	0	0.00	31.35	2	2,876	0.07%
2018/06/11	5	31.14	2	31.20	31.20	3	2,812	0.11%
2018/06/08	0	0.00	5	31.70	31.65	-5	2,811	-0.18%
2018/06/07	0	0.00	2	31.35	31.35	-2	2,678	-0.07%
2018/06/04	0	0.00	3	32.32	31.65	-3	2,549	-0.12%
2018/06/01	0	0.00	1	30.50	30.30	-1	2,257	-0.04%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/08	3	28.53	0	0.00	28.20	3	2,506	0.12%
2018/04/26	2	26.25	0	0.00	26.10	2	2,923	0.07%
2018/03/30	10	30.60	10	29.90	29.90	0	4,279	0.00%
2018/03/23	1	29.00	0	0.00	29.00	1	4,671	0.02%
2018/03/21	2	30.30	0	0.00	30.50	2	4,818	0.04%
2018/02/26	2	29.25	0	0.00	29.25	2	10,582	0.02%
2018/02/21	0	0.00	3	27.65	28.10	-3	11,123	-0.03%
2018/02/12	3	26.90	0	0.00	26.90	3	11,121	0.03%
2018/02/06	3	27.30	0	0.00	27.00	3	11,193	0.03%
2018/02/02	0	0.00	1	30.40	30.30	-1	11,130	-0.01%
2018/01/31	5	30.85	0	0.00	30.95	5	11,212	0.04%
2018/01/26	0	0.00	5	31.60	31.60	-5	11,299	-0.04%
2018/01/24	0	0.00	4	30.85	30.85	-4	11,031	-0.04%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	5	30.40	30.25	-5	11,088	-0.05%
2018/01/19	2	30.33	1	30.30	30.30	1	11,475	0.01%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/08	1	32.15	0	0.00	31.00	1	11,802	0.01%
2018/01/03	5	33.10	0	0.00	32.55	5	11,661	0.04%