奇鋐 (3017)-群益金鼎-永和券商分點個股進出

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▼0.79%
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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	10	663.20	11.1	656.80	662.00	-1.1	17,273	-0.01%
2024/05/02	50.1	635.72	8	655.25	656.00	42.1	17,248	0.24%
2024/04/30	6	651.50	24.1	647.81	654.00	-18.1	17,183	-0.11%
2024/04/29	30.2	631.28	4	630.50	626.00	26.2	17,187	0.15%
2024/04/26	5.1	655.60	6.4	649.93	642.00	-1.2	17,374	-0.01%
2024/04/25	23.1	639.68	10.1	638.99	620.00	13	17,079	0.08%
2024/04/24	0	0.00	1.4	633.00	634.00	-1.4	16,953	-0.01%
2024/04/23	0.4	580.52	1.1	588.98	577.00	-0.7	17,056	0.00%
2024/04/22	8.5	597.81	7	592.57	567.00	1.5	16,992	0.01%
2024/04/19	7.4	650.19	8	631.13	630.00	-0.6	16,950	0.00%
2024/04/18	15.3	666.35	15.5	664.95	680.00	-0.3	16,936	0.00%
2024/04/17	9.1	637.74	7.2	631.32	638.00	1.9	16,835	0.01%
2024/04/16	7	606.14	7.1	595.07	606.00	-0.1	16,828	0.00%
2024/04/15	30	634.83	30.1	624.54	616.00	-0.1	16,832	0.00%
2024/04/12	6.1	612.66	17.7	614.73	628.00	-11.6	16,897	-0.07%
2024/04/11	6	579.17	5.2	588.39	584.00	0.8	16,653	0.01%
2024/04/10	4.4	574.67	7	565.29	555.00	-2.7	16,608	-0.02%
2024/04/09	5	580.39	2.1	572.24	577.00	2.9	16,586	0.02%
2024/04/08	7	579.29	9.3	582.38	570.00	-2.3	16,528	-0.01%
2024/04/03	8.2	553.51	8.1	549.89	546.00	0	16,589	0.00%
2024/04/02	11.3	544.23	9	539.56	533.00	2.3	16,497	0.01%
2024/04/01	4	557.00	3	561.33	554.00	1	16,476	0.01%
2024/03/29	4.2	543.14	5	549.00	546.00	-0.8	16,382	0.00%
2024/03/28	9.2	534.59	11.2	529.76	542.00	-2	16,272	-0.01%
2024/03/27	5.1	539.11	3	536.00	534.00	2.1	16,176	0.01%
2024/03/26	5.4	567.99	6.1	547.51	541.00	-0.7	16,093	0.00%
2024/03/25	3.3	585.79	13.6	586.44	583.00	-10.3	15,929	-0.06%
2024/03/22	11.3	588.03	4	591.50	589.00	7.3	15,868	0.05%
2024/03/21	5	585.20	10.1	586.65	585.00	-5.1	15,767	-0.03%
2024/03/20	5.2	575.62	4	571.02	567.00	1.2	15,677	0.01%
2024/03/19	8.7	598.73	6	592.33	569.00	2.7	15,465	0.02%
2024/03/18	12	615.33	26.1	617.09	623.00	-14.1	15,226	-0.09%
2024/03/15	15.9	577.25	15.4	581.01	599.00	0.5	15,013	0.00%
2024/03/14	7.5	565.17	4.2	566.34	556.00	3.2	14,674	0.02%
2024/03/13	34.2	641.26	27.2	637.86	617.00	7	14,414	0.05%
2024/03/12	9.1	626.98	13.4	621.16	643.00	-4.3	13,964	-0.03%
2024/03/11	17.3	595.50	10.2	598.28	585.00	7.2	13,651	0.05%
2024/03/08	13.3	591.75	16.1	598.92	574.00	-2.8	13,426	-0.02%
2024/03/07	10.2	611.19	10.2	611.82	599.00	-0.1	13,269	0.00%
2024/03/06	13.1	616.84	8.1	606.91	630.00	5	12,946	0.04%
2024/03/05	2.1	574.32	2.2	567.76	585.00	-0.1	12,713	0.00%
2024/03/04	8.1	555.66	6.7	558.90	554.00	1.4	12,560	0.01%
2024/03/01	9.4	541.47	10.6	543.06	539.00	-1.3	12,472	-0.01%
2024/02/29	8	526.76	13.2	531.83	532.00	-5.2	12,399	-0.04%
2024/02/27	7.1	497.73	6.3	505.60	508.00	0.8	12,167	0.01%
2024/02/26	0.2	494.25	0	495.00	500.00	0.2	12,143	0.00%
2024/02/23	19.3	510.75	7	504.86	498.50	12.3	12,107	0.10%
2024/02/22	3	517.00	7.1	521.23	520.00	-4.1	12,045	-0.03%
2024/02/21	8.1	490.03	11.1	488.21	495.00	-3	12,019	-0.02%
2024/02/20	8.4	479.04	6	479.92	483.00	2.4	11,975	0.02%
2024/02/19	9.8	497.81	6	493.01	486.00	3.7	11,954	0.03%
2024/02/16	6.9	512.49	6	512.33	510.00	0.9	12,023	0.01%
2024/02/15	1.3	527.77	2	532.97	534.00	-0.7	12,017	-0.01%
2024/02/05	9	481.67	8	486.10	485.50	1	11,947	0.01%
2024/02/02	14	478.07	14.1	477.25	478.00	-0.1	11,799	0.00%
2024/02/01	23	448.02	21.1	447.65	457.50	1.9	11,601	0.02%
2024/01/31	7.1	424.52	8	421.19	425.50	-0.9	11,272	-0.01%
2024/01/30	11	418.37	38	415.18	429.50	-27	11,110	-0.24%
2024/01/29	2	386.78	9.1	388.31	390.50	-7.1	10,854	-0.07%
2024/01/26	4	382.99	4	384.13	386.00	0	10,868	0.00%
2024/01/25	7	391.64	7	391.36	389.50	0	10,898	0.00%
2024/01/24	6.1	384.88	15.5	388.30	387.50	-9.4	10,774	-0.09%
2024/01/23	5	383.80	3	382.83	386.50	2	10,805	0.02%
2024/01/22	6	371.00	37.1	366.91	380.50	-31.1	10,603	-0.29%
2024/01/19	5	343.80	8.2	343.26	346.00	-3.2	10,366	-0.03%
2024/01/18	10.4	342.64	7	347.71	334.50	3.4	10,347	0.03%
2024/01/17	14.1	350.25	15	351.33	343.50	-0.9	10,285	-0.01%
2024/01/16	2	338.25	7.1	342.13	343.00	-5.1	10,244	-0.05%
2024/01/15	29.8	340.20	13	340.19	334.00	16.8	10,224	0.16%
2024/01/12	10.1	348.75	11.1	351.42	350.00	-1	10,164	-0.01%
2024/01/11	5.1	335.00	31.8	337.11	346.50	-26.6	9,909	-0.27%
2024/01/10	3	320.17	7.3	321.73	329.00	-4.3	9,844	-0.04%
2024/01/09	13	311.85	14	312.18	315.00	-1	9,708	-0.01%
2024/01/08	12.4	313.10	2	301.23	301.50	10.4	9,633	0.11%
2024/01/05	1	319.00	7	323.70	323.50	-6	9,475	-0.06%
2024/01/04	10.4	321.64	4.1	318.05	319.00	6.3	9,564	0.07%
2024/01/03	3.1	327.96	5.1	330.74	329.00	-2	9,628	-0.02%
2024/01/02	16.1	331.93	14	331.11	329.50	2	9,615	0.02%
2023/12/29	9.3	331.80	19.2	332.48	336.50	-9.9	9,631	-0.10%
2023/12/28	5.1	325.19	7.2	324.13	318.00	-2.1	9,477	-0.02%
2023/12/27	4.2	318.88	6.3	324.57	324.50	-2.1	9,478	-0.02%
2023/12/26	4	306.50	2	310.00	311.00	2	9,542	0.02%
2023/12/25	2	309.00	2	309.50	309.50	0	9,822	0.00%
2023/12/22	4	305.38	7	307.07	307.00	-3	9,954	-0.03%
2023/12/21	2	297.50	11	299.09	301.50	-9	10,189	-0.09%
2023/12/20	12	299.21	2	299.00	299.50	10	10,278	0.10%
2023/12/19	6	300.25	1	300.49	302.50	5	10,483	0.05%
2023/12/18	0.1	299.50	0	0.00	299.50	0.1	10,603	0.00%
2023/12/15	3	300.00	2.5	301.20	298.00	0.5	10,803	0.00%
2023/12/14	2	307.75	6	308.08	306.00	-4	10,986	-0.04%
2023/12/13	17	302.41	1	302.62	300.50	16	11,067	0.14%
2023/12/12	3	307.00	0	308.00	306.50	3	11,063	0.03%
2023/12/11	11	304.45	0.1	306.00	308.00	10.9	11,153	0.10%
2023/12/08	11	304.32	0	0.00	304.50	11	11,191	0.10%
2023/12/07	24.2	297.74	6	301.83	301.50	18.2	11,204	0.16%
2023/12/06	6.1	296.42	14.7	296.30	296.50	-8.6	11,269	-0.08%
2023/12/05	10.1	285.98	0.1	284.75	286.00	10.1	11,267	0.09%
2023/12/04	4.3	291.62	6.2	292.75	290.50	-1.9	11,225	-0.02%
2023/12/01	2	304.00	1	302.50	302.50	1	11,216	0.01%
2023/11/30	8	306.06	6	307.51	308.00	2	11,223	0.02%
2023/11/29	2.1	301.19	3	304.17	301.00	-0.9	11,179	-0.01%
2023/11/28	6	301.25	2.1	300.70	300.50	3.9	11,199	0.04%
2023/11/27	4.4	301.40	1	318.02	298.00	3.4	11,295	0.03%
2023/11/24	2	322.75	2	321.76	322.50	0	11,225	0.00%
2023/11/22	2	325.50	8	327.50	327.00	-6	11,240	-0.05%
2023/11/21	11	331.64	14.3	332.72	327.00	-3.3	11,394	-0.03%
2023/11/20	8.3	328.88	19.4	329.19	329.50	-11.1	11,601	-0.10%
2023/11/17	0.1	318.50	2	319.25	318.00	-2	11,533	-0.02%
2023/11/16	15	314.57	0	0.00	316.00	15	11,591	0.13%
2023/11/15	10.8	322.48	4	324.63	313.50	6.8	11,587	0.06%
2023/11/14	20	325.65	16	326.91	325.00	4	11,556	0.03%
2023/11/13	7	317.21	6	315.83	318.50	1	11,586	0.01%
2023/11/10	5	314.80	5.1	317.91	314.50	-0.1	11,647	0.00%
2023/11/09	2.1	319.17	4	317.50	316.50	-1.9	11,745	-0.02%
2023/11/08	6.1	315.96	4	316.75	313.00	2.1	11,836	0.02%
2023/11/07	3	312.32	1	311.00	311.00	2	11,949	0.02%
2023/11/06	0.1	305.50	2	310.50	315.00	-1.9	12,182	-0.02%
2023/11/03	1	298.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	2	296.00	6	298.17	299.50	-4	12,747	-0.03%
2023/11/01	5	286.40	4	283.88	285.50	1	13,055	0.01%
2023/10/31	8	284.07	10.1	289.74	283.50	-2.1	13,293	-0.02%
2023/10/30	4.1	301.59	3	303.67	298.50	1.1	13,521	0.01%
2023/10/27	1.1	303.64	0	299.00	296.50	1.1	13,680	0.01%
2023/10/26	1	305.50	2	307.25	301.50	-1	13,925	-0.01%
2023/10/25	3.7	317.19	0.1	315.56	313.00	3.6	14,064	0.03%
2023/10/24	5.1	307.10	4.2	314.39	318.00	0.9	14,224	0.01%
2023/10/23	3.2	306.62	13	306.65	297.00	-9.8	14,195	-0.07%
2023/10/20	4	295.25	5	298.80	308.50	-1	14,432	-0.01%
2023/10/19	4	297.13	4.5	296.67	299.00	-0.5	14,621	0.00%
2023/10/18	2.1	305.57	3	303.14	294.00	-0.9	14,918	-0.01%
2023/10/17	9	329.50	2	326.25	319.50	7	15,011	0.05%
2023/10/16	5	327.40	4.1	325.68	325.50	0.9	15,049	0.01%
2023/10/13	4.5	336.17	12.2	338.71	337.00	-7.7	15,194	-0.05%
2023/10/12	10	343.25	4	343.25	342.00	6	15,286	0.04%
2023/10/11	6.1	340.39	9.2	341.16	336.50	-3.1	15,413	-0.02%
2023/10/06	5.6	348.22	4	349.24	348.50	1.6	15,690	0.01%
2023/10/05	7	348.07	5	349.20	344.00	2	15,923	0.01%
2023/10/04	8	336.31	8.3	337.59	345.00	-0.3	15,976	0.00%
2023/10/03	2.3	345.40	6.1	346.07	340.00	-3.8	15,965	-0.02%
2023/10/02	16.2	344.39	25.1	346.60	342.50	-8.9	16,091	-0.06%
2023/09/28	17.2	334.86	24.2	332.26	341.00	-7.1	16,017	-0.04%
2023/09/27	18	315.51	16	314.78	321.00	2	15,898	0.01%
2023/09/26	15	312.53	26.5	315.67	313.50	-11.5	15,995	-0.07%
2023/09/25	12.5	296.89	1.1	300.73	297.00	11.4	16,091	0.07%
2023/09/22	16.5	294.21	24	292.96	297.50	-7.5	16,369	-0.05%
2023/09/21	9	278.28	10	275.55	280.00	-1	16,169	-0.01%
2023/09/20	8	284.08	3	285.67	281.00	5	16,119	0.03%
2023/09/19	11.4	289.61	4	284.50	278.00	7.4	16,033	0.05%
2023/09/18	5.1	297.67	6	296.33	293.50	-0.9	15,942	-0.01%
2023/09/15	3	317.67	5.1	318.10	320.00	-2.1	15,953	-0.01%
2023/09/14	23.1	317.25	13	316.46	318.00	10.1	16,122	0.06%
2023/09/13	10.1	298.42	8	303.44	304.00	2.1	16,333	0.01%
2023/09/12	7	308.43	0	0.00	306.00	7	16,622	0.04%
2023/09/11	1.2	307.82	1.3	307.98	311.50	-0.1	16,910	0.00%
2023/09/08	1.1	347.09	3	344.83	337.00	-1.9	16,934	-0.01%
2023/09/07	1	341.50	0.1	341.33	342.00	0.9	17,183	0.01%
2023/09/06	11.6	344.16	2	345.00	343.50	9.6	17,207	0.06%
2023/09/05	1	327.00	3.1	329.14	330.50	-2.1	17,309	-0.01%
2023/09/01	1.1	330.95	1	328.00	329.00	0.1	17,523	0.00%
2023/08/31	4.1	331.83	4	330.13	334.50	0	17,651	0.00%
2023/08/30	3.1	347.21	0.1	345.50	335.50	3	17,734	0.02%
2023/08/29	1.2	348.41	1	347.00	335.00	0.2	17,933	0.00%
2023/08/28	1	340.52	3.1	346.62	338.50	-2.1	18,015	-0.01%
2023/08/25	18	359.14	5	357.40	354.00	13	18,063	0.07%
2023/08/24	8	380.74	15.1	382.06	387.00	-7.1	17,950	-0.04%
2023/08/23	4	359.76	5	361.56	356.00	-1	17,909	-0.01%
2023/08/22	1	354.00	3.3	357.91	350.50	-2.3	18,218	-0.01%
2023/08/21	9.1	355.03	2.1	354.73	353.50	7	18,518	0.04%
2023/08/18	6.1	358.68	13.1	361.67	352.00	-7	18,472	-0.04%
2023/08/17	6	357.50	5	357.90	363.00	1	18,342	0.01%
2023/08/16	4	345.13	4	342.78	350.00	0	18,270	0.00%
2023/08/15	3.1	340.25	18.1	338.70	343.50	-15	18,323	-0.08%
2023/08/14	5.1	318.33	5.2	316.73	319.00	-0.1	18,425	0.00%
2023/08/11	2	318.49	4	318.50	321.00	-2	18,409	-0.01%
2023/08/10	19.1	322.14	10	318.65	314.50	9.1	18,368	0.05%
2023/08/09	9	360.33	6.1	361.24	349.00	2.9	18,241	0.02%
2023/08/08	2	355.25	4	358.51	358.00	-2	17,976	-0.01%
2023/08/07	10	349.10	10.1	353.13	349.50	-0.1	17,883	0.00%
2023/08/04	8.1	338.81	8.9	334.75	338.00	-0.8	17,657	0.00%
2023/08/02	3.1	319.11	6	329.92	315.50	-2.9	17,537	-0.02%
2023/08/01	1.1	326.32	0	0.00	328.00	1.1	17,424	0.01%
2023/07/31	25.1	339.53	5.2	348.69	322.00	19.9	17,773	0.11%
2023/07/28	3.1	340.61	4	338.25	352.00	-0.9	17,986	-0.01%
2023/07/27	13	355.38	21	351.22	340.00	-8	17,903	-0.04%
2023/07/26	3.1	344.62	6	343.17	343.50	-2.9	17,910	-0.02%
2023/07/25	9	352.44	9	352.33	340.50	0	17,963	0.00%
2023/07/24	10	348.60	9.1	350.56	344.00	0.9	17,926	0.01%
2023/07/21	9	317.34	16.1	324.12	339.00	-7.1	17,679	-0.04%
2023/07/20	5.1	308.23	15.1	306.54	308.50	-10	17,321	-0.06%
2023/07/19	4.1	293.08	2	291.75	291.50	2.1	17,096	0.01%
2023/07/18	7	289.57	7	291.07	293.00	0	17,121	0.00%
2023/07/17	5.1	285.00	2.1	286.64	285.00	3	17,009	0.02%
2023/07/14	3	291.00	2.1	296.41	293.50	1	16,859	0.01%
2023/07/13	7	297.52	6	301.66	288.00	1	16,774	0.01%
2023/07/12	12.1	291.68	10	289.60	287.50	2.1	16,420	0.01%
2023/07/11	10	283.05	6	283.58	283.50	4	16,252	0.02%
2023/07/10	4	274.13	4	274.87	273.00	0	16,127	0.00%
2023/07/07	9	272.72	7	275.00	270.00	2	16,187	0.01%
2023/07/06	13	274.15	1.2	276.26	273.50	11.8	16,032	0.07%
2023/07/05	11.1	281.83	13	280.92	280.50	-1.9	15,958	-0.01%
2023/07/04	9.1	293.42	17	290.18	292.00	-7.9	15,805	-0.05%
2023/07/03	20.1	289.84	17	290.38	293.00	3.1	15,627	0.02%
2023/06/30	10	255.15	4.2	265.57	271.00	5.9	15,257	0.04%
2023/06/29	3	247.17	3	245.33	246.50	0	14,969	0.00%
2023/06/28	3	243.17	4	242.50	241.50	-1	15,263	-0.01%
2023/06/27	7.1	244.47	15.4	236.61	235.00	-8.3	15,506	-0.05%
2023/06/26	1.1	243.13	2	246.93	250.00	-0.9	15,806	-0.01%
2023/06/21	3	250.19	2	252.25	249.50	1	15,760	0.01%
2023/06/20	4	253.62	3	253.33	252.00	1	16,021	0.01%
2023/06/19	11	249.18	7.2	254.91	254.50	3.9	16,419	0.02%
2023/06/16	7	242.00	8.1	241.68	247.00	-1.1	16,302	-0.01%
2023/06/15	10.1	236.06	10.1	235.84	237.00	0	16,089	0.00%
2023/06/14	2.2	221.69	6	222.00	224.00	-3.8	15,750	-0.02%
2023/06/13	7	217.64	13	217.38	219.50	-6	15,654	-0.04%
2023/06/12	3	205.83	4	206.50	205.50	-1	15,370	-0.01%
2023/06/09	6	208.92	7.2	208.63	209.50	-1.2	15,293	-0.01%
2023/06/08	4.1	203.46	2	200.00	200.50	2.1	15,073	0.01%
2023/06/07	1.1	204.71	9	208.28	208.00	-8	14,973	-0.05%
2023/06/06	7.1	203.29	6.1	203.45	203.50	1	14,812	0.01%
2023/06/05	10	196.21	7.3	197.35	200.00	2.7	14,614	0.02%
2023/06/02	39	205.37	23.1	204.16	202.00	15.9	14,364	0.11%
2023/06/01	5.2	203.32	10.5	203.26	207.00	-5.3	14,049	-0.04%
2023/05/31	13.3	199.72	18.1	197.38	197.50	-4.8	13,851	-0.03%
2023/05/30	7.4	201.58	1	202.00	201.50	6.4	13,707	0.05%
2023/05/29	22.1	211.08	17	208.32	206.00	5.1	13,717	0.04%
2023/05/26	18	202.61	18.1	202.33	208.00	-0.1	13,795	0.00%
2023/05/25	21.2	196.13	20.1	197.56	197.50	1.1	13,401	0.01%
2023/05/24	2	186.00	3	183.83	187.00	-1	12,993	-0.01%
2023/05/23	13.1	182.16	7	182.64	182.50	6.1	12,930	0.05%
2023/05/22	5	183.58	8.1	184.04	182.50	-3.1	12,861	-0.02%
2023/05/19	6	183.00	7	184.07	184.00	-1	12,758	-0.01%
2023/05/18	21	183.38	8	184.69	186.00	13	12,576	0.10%
2023/05/17	4.1	177.27	5	178.91	178.00	-0.9	12,319	-0.01%
2023/05/16	11	174.32	10.1	175.18	175.50	0.9	12,170	0.01%
2023/05/15	2	170.75	6	170.58	171.00	-4	11,977	-0.03%
2023/05/12	4.1	174.12	4	174.25	177.50	0.1	11,896	0.00%
2023/05/11	6	177.17	6	175.58	174.50	0	11,760	0.00%
2023/05/10	6	178.83	4	179.13	178.50	2	11,609	0.02%
2023/05/09	6	181.33	10	181.95	183.00	-4	11,432	-0.03%
2023/05/08	11	182.18	11	182.86	181.50	0	11,312	0.00%
2023/05/05	18	179.31	20.1	179.02	181.00	-2.1	11,073	-0.02%
2023/05/04	9.1	174.12	13.1	173.09	175.50	-4	10,617	-0.04%
2023/05/03	6	164.75	4	164.63	163.00	2	10,134	0.02%
2023/05/02	4	162.75	5.1	163.22	166.00	-1.1	10,026	-0.01%
2023/04/28	19	152.53	27	153.69	157.50	-8	9,717	-0.08%
2023/04/27	19	151.87	7.1	153.28	153.50	11.9	9,459	0.13%
2023/04/26	1	140.50	5	143.10	146.00	-4	9,136	-0.04%
2023/04/25	4	142.25	1	140.50	141.50	3	9,007	0.03%
2023/04/24	6	144.00	6	144.00	144.00	0	8,916	0.00%
2023/04/21	0	0.00	4	142.50	143.00	-4	8,814	-0.05%
2023/04/20	3	147.50	3.3	147.66	147.50	-0.3	8,651	0.00%
2023/04/19	2	151.75	1	151.50	151.00	1	8,530	0.01%
2023/04/18	4	154.63	3	150.33	152.50	1	8,516	0.01%
2023/04/17	1.2	156.08	4	158.00	156.00	-2.8	8,347	-0.03%
2023/04/14	3	153.17	2	155.25	153.00	1	8,208	0.01%
2023/04/13	0	0.00	1	150.00	149.50	-1	8,043	-0.01%
2023/04/12	5	153.30	4	154.25	154.50	1	7,957	0.01%
2023/04/11	5	149.50	2	147.25	149.50	3	7,732	0.04%
2023/04/10	4	146.50	6	149.08	148.50	-2	7,604	-0.03%
2023/04/07	3	143.33	0	0.00	144.50	3	7,470	0.04%
2023/04/06	4	141.63	2.1	141.09	142.00	1.9	7,388	0.03%
2023/03/31	2	140.25	4	141.13	141.00	-2	7,282	-0.03%
2023/03/30	5.1	144.01	0	0.00	142.00	5.1	7,269	0.07%
2023/03/29	11	144.45	12	141.54	142.50	-1	7,205	-0.01%
2023/03/28	3	140.00	2.3	142.13	142.00	0.7	6,912	0.01%
2023/03/27	10	146.35	9.1	147.52	148.50	1	6,662	0.01%
2023/03/24	3.1	139.74	5.2	138.99	142.50	-2.1	6,298	-0.03%
2023/03/23	27	138.59	30	139.73	138.50	-3	6,175	-0.05%
2023/03/22	12.1	132.62	14.1	133.67	136.50	-2	5,757	-0.03%
2023/03/21	5.2	124.60	9.1	123.31	126.50	-3.9	5,149	-0.08%
2023/03/20	8	120.00	8	120.25	119.00	0	4,971	0.00%
2023/03/17	4	116.25	2	116.00	115.50	2	4,812	0.04%
2023/03/16	7	116.50	4	116.00	115.00	3	4,838	0.06%
2023/03/15	1	114.50	3	114.84	114.50	-2	5,047	-0.04%
2023/03/14	0	110.50	0	0.00	109.50	0	5,272	0.00%
2023/03/13	2	112.50	0	0.00	112.50	2	5,747	0.03%
2023/03/10	2	113.50	0	0.00	113.50	2	5,772	0.03%
2023/03/09	1	118.50	0	0.00	117.50	1	5,772	0.02%
2023/03/08	0	0.00	0	117.50	119.00	0	5,795	0.00%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/06	2	119.25	0	0.00	119.50	2	5,804	0.03%
2023/03/02	0	0.00	1	118.50	119.00	-1	5,902	-0.02%
2023/03/01	4	118.25	4	116.63	119.00	0	6,022	0.00%
2023/02/24	6	122.00	8	122.25	120.50	-2	6,042	-0.03%
2023/02/23	1	117.00	1	116.50	116.50	0	5,673	0.00%
2023/02/22	1	112.00	0	0.00	115.00	1	5,678	0.02%
2023/02/16	0	0.00	5.1	117.59	117.50	-5.1	5,924	-0.09%
2023/02/14	2	116.00	0	0.00	115.50	2	5,955	0.03%
2023/02/13	0	0.00	6	116.83	117.50	-6	5,961	-0.10%
2023/02/10	2	116.00	42	115.50	115.50	-40	5,934	-0.67%
2023/02/09	9	116.28	6	116.33	116.00	3	5,894	0.05%
2023/02/08	29	114.41	5	114.30	115.00	24	5,839	0.41%
2023/02/07	0	110.50	0	0.00	110.50	0	5,763	0.00%
2023/02/06	2	108.75	2	110.00	111.50	0	5,778	0.00%
2023/02/03	9	112.89	3	112.50	112.00	6	5,698	0.11%
2023/02/02	1	108.00	2	110.25	112.00	-1	5,683	-0.02%
2023/02/01	4.1	105.61	6	106.17	107.50	-2	5,661	-0.03%
2023/01/31	5.1	106.50	0	0.00	106.00	5.1	5,633	0.09%
2023/01/30	4	109.13	0	0.00	109.50	4	5,610	0.07%
2023/01/13	0.1	108.00	0	0.00	107.00	0.1	5,815	0.00%
2023/01/10	0	0.00	1	110.00	109.50	-1	6,087	-0.02%
2023/01/09	1	110.00	0	0.00	110.50	1	6,199	0.02%
2023/01/06	1.1	107.95	3	106.83	107.50	-2	6,241	-0.03%
2023/01/05	1.1	108.52	0	0.00	108.50	1.1	6,307	0.02%
2023/01/04	0	112.50	0	0.00	112.00	0	6,428	0.00%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	2	109.00	3	108.33	110.00	-1	6,950	-0.01%
2022/12/28	1	108.50	1	109.50	108.50	0	7,231	0.00%
2022/12/27	0	0.00	1	111.50	112.00	-1	7,296	-0.01%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/22	3	110.83	1	113.00	113.00	2	7,479	0.03%
2022/12/21	1.1	109.55	0	0.00	109.00	1.1	7,492	0.01%
2022/12/20	2	111.25	3	113.33	111.50	-1	7,465	-0.01%
2022/12/19	3	111.17	1	111.00	112.00	2	7,423	0.03%
2022/12/16	2	116.25	0	0.00	115.00	2	7,354	0.03%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	1	115.50	3	115.50	116.00	-2	7,307	-0.03%
2022/12/13	3	114.67	0	114.50	114.00	3	7,378	0.04%
2022/12/12	1	116.50	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	115.50	115.50	-1	7,331	-0.01%
2022/12/08	2	112.00	0	0.00	113.50	2	7,301	0.03%
2022/12/07	17	113.79	23	112.22	112.50	-6	7,291	-0.08%
2022/12/06	12	125.46	1	125.00	124.00	11	7,067	0.16%
2022/12/05	2	123.76	9	125.56	127.00	-7	6,830	-0.10%
2022/12/02	2	116.24	3	115.83	115.50	-1	6,412	-0.02%
2022/12/01	1	114.50	2.1	115.24	114.50	-1.1	6,418	-0.02%
2022/11/30	2	113.50	4	113.13	113.00	-2	6,380	-0.03%
2022/11/29	2	112.50	0	0.00	112.00	2	6,350	0.03%
2022/11/28	1	110.00	2	111.50	111.50	-1	6,341	-0.02%
2022/11/25	22	110.50	23.1	109.04	109.00	-1.1	6,329	-0.02%
2022/11/24	1	109.00	4	110.13	111.00	-3	6,331	-0.05%
2022/11/23	1	110.50	8	109.44	110.00	-7	6,288	-0.11%
2022/11/22	2	107.00	4	106.25	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	1	104.50	104.00	-1	6,102	-0.02%
2022/11/18	5	104.60	4	102.50	102.00	1	6,164	0.02%
2022/11/17	2	102.50	1	103.00	103.00	1	6,154	0.02%
2022/11/15	3	100.67	2	102.50	102.00	1	6,109	0.02%
2022/11/14	9.2	104.71	0	0.00	104.50	9.2	6,180	0.15%
2022/11/11	1	108.50	1.1	109.55	110.00	-0.1	6,032	0.00%
2022/11/10	0	0.00	3	107.00	106.00	-3	5,932	-0.05%
2022/11/09	13	109.23	18	108.25	108.00	-5	6,009	-0.08%
2022/11/08	7	107.00	6	108.67	106.00	1	6,054	0.02%
2022/11/07	21	105.50	22	107.52	107.50	-1	6,090	-0.02%
2022/11/04	15	105.50	14	106.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	3	105.00	106.50	-3	6,505	-0.05%
2022/11/02	3	102.67	3	103.33	104.00	0	6,677	0.00%
2022/10/31	1	103.50	3	102.00	102.00	-2	7,005	-0.03%
2022/10/28	2	102.50	3.5	101.58	101.00	-1.5	7,098	-0.02%
2022/10/27	0.2	98.75	2.1	98.57	99.90	-1.9	7,025	-0.03%
2022/10/26	1	94.80	0	0.00	93.60	1	6,961	0.01%
2022/10/25	0.1	94.90	0	0.00	94.50	0.1	7,021	0.00%
2022/10/24	0	0.00	6	98.20	96.30	-6	7,034	-0.09%
2022/10/20	4.1	98.38	1	98.80	98.80	3.1	7,298	0.04%
2022/10/19	0	0.00	2	102.50	100.50	-2	7,443	-0.03%
2022/10/18	4.1	101.98	12	101.75	101.50	-8	7,728	-0.10%
2022/10/17	4.3	100.74	1	101.50	101.50	3.3	7,676	0.04%
2022/10/14	2	107.00	2	108.00	105.00	0	7,668	0.00%
2022/10/13	26	105.65	26	103.75	103.50	0	7,679	0.00%
2022/10/12	1	107.00	1	107.00	107.00	0	7,677	0.00%
2022/10/11	3	105.50	0	0.00	104.00	3	7,667	0.04%
2022/10/07	10	111.90	6	110.50	110.50	4	7,651	0.05%
2022/10/06	32	114.55	34.2	115.01	116.00	-2.2	7,630	-0.03%
2022/10/05	14.2	119.68	6	120.00	119.50	8.2	7,570	0.11%
2022/10/04	0	0.00	1	111.00	114.00	-1	7,428	-0.01%
2022/10/03	1	108.00	0	0.00	108.00	1	7,618	0.01%
2022/09/30	2	108.00	2	109.00	111.50	0	7,715	0.00%
2022/09/27	0	0.00	2	113.00	116.00	-2	7,948	-0.03%
2022/09/26	1	111.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	2	116.25	2	117.00	115.50	0	8,156	0.00%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	0	0.00	1	117.50	116.00	-1	8,174	-0.01%
2022/09/20	1	116.00	4	115.63	117.00	-3	8,159	-0.04%
2022/09/19	0	0.00	10	113.00	113.50	-10	8,142	-0.12%
2022/09/15	2	113.50	0	0.00	113.50	2	8,205	0.02%
2022/09/14	2	111.50	5.1	112.11	113.50	-3.1	8,289	-0.04%
2022/09/13	26	114.06	4	114.75	113.00	22	8,435	0.26%
2022/09/12	3	112.50	0	0.00	112.00	3	8,485	0.04%
2022/09/08	0	0.00	4	107.75	107.50	-4	8,486	-0.05%
2022/09/07	4	104.63	33	101.11	105.50	-29	8,494	-0.34%
2022/09/06	0.1	102.50	0	0.00	102.00	0.1	8,492	0.00%
2022/09/05	1	106.00	2	103.00	103.50	-1	8,586	-0.01%
2022/09/02	2	106.50	1	105.50	105.50	1	8,634	0.01%
2022/09/01	1	104.50	0	0.00	105.50	1	8,692	0.01%
2022/08/31	3	108.17	0	0.00	108.50	3	8,743	0.03%
2022/08/30	2	108.00	0	0.00	107.50	2	8,780	0.02%
2022/08/29	2.1	108.50	1	108.00	108.00	1.1	8,954	0.01%
2022/08/26	2	112.00	2	112.25	113.00	0	8,986	0.00%
2022/08/25	5	112.90	13	115.62	112.00	-8	8,989	-0.09%
2022/08/24	10	117.00	0	0.00	117.00	10	8,989	0.11%
2022/08/23	0.1	118.00	0	0.00	117.50	0.1	9,067	0.00%
2022/08/22	0	0.00	6	115.00	117.00	-6	9,174	-0.07%
2022/08/19	9	118.11	0	0.00	117.00	9	9,415	0.10%
2022/08/18	2	119.75	1	118.50	119.50	1	9,735	0.01%
2022/08/17	2	118.51	3	119.00	119.00	-1	10,238	-0.01%
2022/08/16	1	121.50	1	119.00	119.00	0	10,639	0.00%
2022/08/15	0	0.00	2	119.75	119.50	-2	10,651	-0.02%
2022/08/12	0	0.00	5	116.40	117.50	-5	10,695	-0.05%
2022/08/11	2	113.50	0	0.00	114.50	2	10,707	0.02%
2022/08/10	40	115.61	35	112.50	112.50	5	10,693	0.05%
2022/08/09	2	118.50	2	118.00	119.00	0	10,339	0.00%
2022/08/08	31	117.23	24	117.92	118.00	7	10,169	0.07%
2022/08/05	4	111.00	2	112.25	112.50	2	10,008	0.02%
2022/08/04	1	113.50	3	112.00	113.00	-2	9,857	-0.02%
2022/08/03	1	114.50	2	115.00	115.00	-1	9,804	-0.01%
2022/08/02	3	113.83	1	114.00	115.00	2	9,884	0.02%
2022/08/01	2	116.25	0	0.00	115.50	2	9,904	0.02%
2022/07/29	0	0.00	1	119.00	118.00	-1	9,828	-0.01%
2022/07/28	3	117.00	2	116.25	117.00	1	9,825	0.01%
2022/07/27	1	116.00	2	114.50	116.00	-1	9,627	-0.01%
2022/07/26	4	113.25	6	113.00	114.00	-2	9,545	-0.02%
2022/07/25	5	108.40	9	110.61	112.50	-4	9,366	-0.04%
2022/07/22	4	105.38	4	104.38	104.50	0	9,081	0.00%
2022/07/21	17	104.38	2	104.50	105.50	15	9,142	0.16%
2022/07/20	1	108.00	3	105.67	105.00	-2	9,118	-0.02%
2022/07/19	7	103.57	3	104.67	105.00	4	9,191	0.04%
2022/07/18	7	103.43	6	103.25	104.00	1	9,222	0.01%
2022/07/15	3	100.67	3	101.00	101.00	0	9,329	0.00%
2022/07/14	1	98.00	18	99.18	101.00	-17	9,371	-0.18%
2022/07/13	8	98.80	5	97.72	96.80	3	9,530	0.03%
2022/07/12	6	96.40	5	95.44	96.00	1	9,385	0.01%
2022/07/11	5	98.14	23	98.54	98.40	-18	9,361	-0.19%
2022/07/08	0	0.00	4	95.83	96.10	-4	9,174	-0.04%
2022/07/07	6	82.70	8	86.45	87.40	-2	9,072	-0.02%
2022/07/06	1	83.80	0	0.00	82.60	1	8,964	0.01%
2022/07/05	1	86.70	1	87.10	87.20	0	9,052	0.00%
2022/07/04	3	85.77	0	0.00	85.30	3	9,143	0.03%
2022/07/01	22	89.80	4	89.25	86.90	18	9,169	0.20%
2022/06/30	6	94.13	3	93.43	93.10	3	9,079	0.03%
2022/06/29	2	96.90	3	97.47	97.10	-1	9,182	-0.01%
2022/06/28	2	99.95	2	98.20	98.60	0	9,461	0.00%
2022/06/27	0	0.00	2	98.75	99.90	-2	10,427	-0.02%
2022/06/24	1	95.10	2	94.75	95.40	-1	10,640	-0.01%
2022/06/23	7	94.04	3	93.67	93.90	4	10,989	0.04%
2022/06/22	6	94.17	1	95.50	92.60	5	11,371	0.04%
2022/06/21	10	97.07	7	96.49	98.10	3	11,436	0.03%
2022/06/20	4	100.50	4	99.35	98.00	0	11,817	0.00%
2022/06/17	3	104.33	3	104.00	103.00	0	12,397	0.00%
2022/06/16	1	103.50	3	107.83	103.50	-2	12,956	-0.02%
2022/06/15	2	107.25	2	108.00	106.00	0	13,337	0.00%
2022/06/14	1	104.50	1	104.50	108.00	0	13,563	0.00%
2022/06/10	5	104.30	2	104.75	105.00	3	14,157	0.02%
2022/06/09	2	104.50	0	0.00	105.00	2	14,408	0.01%
2022/06/08	3	107.33	3	108.00	107.50	0	14,810	0.00%
2022/06/07	1	106.50	2	107.00	108.00	-1	15,523	-0.01%
2022/06/06	2	110.75	1	111.50	111.00	1	15,767	0.01%
2022/06/02	7	113.14	4	112.63	112.00	3	16,055	0.02%
2022/06/01	5	112.90	2	112.75	112.50	3	16,225	0.02%
2022/05/31	1	112.00	0	0.00	113.00	1	16,439	0.01%
2022/05/30	1	113.50	1.1	115.00	114.50	-0.1	16,554	0.00%
2022/05/27	4	116.00	6	116.33	113.50	-2	16,680	-0.01%
2022/05/26	9	118.11	8.1	118.38	117.00	1	16,551	0.01%
2022/05/25	6.1	115.93	11	115.59	118.00	-5	16,330	-0.03%
2022/05/24	21	112.79	18	111.06	109.00	3	16,110	0.02%
2022/05/23	5	110.80	5	111.70	112.00	0	16,307	0.00%
2022/05/20	2	111.75	3	110.67	109.50	-1	16,605	-0.01%
2022/05/19	1	106.50	2	109.25	111.00	-1	16,725	-0.01%
2022/05/18	3	109.00	4	108.25	109.00	-1	17,036	-0.01%
2022/05/17	3	105.67	3	105.33	105.00	0	17,376	0.00%
2022/05/16	4	105.75	3	106.50	104.50	1	17,465	0.01%
2022/05/13	1	103.50	3	104.50	105.00	-2	17,601	-0.01%
2022/05/12	1.1	103.00	0	0.00	102.00	1.1	17,747	0.01%
2022/05/11	3	105.50	2	103.50	103.50	1	18,072	0.01%
2022/05/05	1	109.50	2	107.75	108.00	-1	18,938	-0.01%
2022/05/04	1	106.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	2	106.50	2	105.00	106.00	0	19,277	0.00%
2022/04/29	1	106.50	2	105.75	104.50	-1	19,729	-0.01%
2022/04/28	1	102.50	0	103.00	103.50	1	20,507	0.00%
2022/04/27	4	101.35	4	100.83	104.00	0	21,072	0.00%
2022/04/26	4	106.25	4	104.88	103.00	0	21,428	0.00%
2022/04/25	2	104.00	3.1	104.84	105.00	-1.1	21,669	0.00%
2022/04/22	2	108.00	3.2	109.88	107.00	-1.2	21,647	-0.01%
2022/04/21	6.2	112.05	6	111.42	113.50	0.2	21,616	0.00%
2022/04/20	9	108.28	7	107.93	107.50	2	21,379	0.01%
2022/04/19	5	108.20	7	107.71	106.00	-2	21,257	-0.01%
2022/04/18	0	0.00	3	105.17	103.50	-3	20,999	-0.01%
2022/04/15	8	105.38	1	107.00	104.50	7	20,972	0.03%
2022/04/14	0	0.00	3	107.83	108.00	-3	20,931	-0.01%
2022/04/13	2	105.75	2	105.75	105.50	0	20,946	0.00%
2022/04/12	2	106.00	1	108.50	105.50	1	20,977	0.00%
2022/04/11	5	106.40	3	107.50	106.50	2	20,947	0.01%
2022/04/08	3	113.00	6	112.42	112.00	-3	20,789	-0.01%
2022/04/07	7	113.07	6	114.50	111.00	1	20,651	0.00%
2022/04/06	6	113.67	1	113.00	113.00	5	20,526	0.02%
2022/04/01	2	114.25	5	114.40	114.50	-3	20,440	-0.01%
2022/03/31	6	117.83	5	118.20	116.50	1	20,269	0.00%
2022/03/30	11	120.91	10.2	121.20	117.00	0.8	19,995	0.00%
2022/03/29	2	118.25	3	117.33	116.50	-1	19,004	-0.01%
2022/03/28	5.2	117.37	6.2	118.13	119.00	-1	18,706	-0.01%
2022/03/25	4	112.50	9	113.72	117.00	-5	18,350	-0.03%
2022/03/24	2	112.00	2	113.00	111.50	0	17,934	0.00%
2022/03/23	223	118.41	222	119.32	115.00	1	17,788	0.01%	大買/大賣/
2022/03/22	120	116.34	122	116.86	118.00	-2	17,269	-0.01%	大買/大賣/
2022/03/21	113	110.07	108.2	110.55	112.50	4.8	16,587	0.03%	大買/大賣/
2022/03/18	2	110.25	10	108.35	110.00	-8	15,987	-0.05%
2022/03/17	7	106.71	2	106.75	106.50	5	15,551	0.03%
2022/03/16	6	107.00	2	107.50	106.00	4	15,400	0.03%
2022/03/15	2	106.00	5	109.90	106.00	-3	15,788	-0.02%
2022/03/14	6	120.25	6	123.17	117.00	0	15,461	0.00%
2022/03/11	13	121.12	13.2	121.63	122.50	-0.2	15,218	0.00%
2022/03/10	23	121.00	25.1	120.94	119.50	-2.1	14,819	-0.01%
2022/03/09	4	109.63	8	112.44	116.00	-4	14,134	-0.03%
2022/03/08	7	107.00	106	106.18	105.50	-99	13,742	-0.72%	大賣/
2022/03/07	12	107.46	2	110.75	105.50	10	13,508	0.07%
2022/03/04	5	113.90	5	114.40	113.00	0	13,440	0.00%
2022/03/03	5	111.20	2	109.00	112.00	3	13,288	0.02%
2022/03/02	9	109.44	5.2	110.44	108.50	3.8	13,178	0.03%
2022/03/01	2	112.50	1	112.00	111.00	1	13,077	0.01%
2022/02/25	6	111.58	8	112.94	110.00	-2	13,177	-0.02%
2022/02/24	10	113.25	8.2	114.38	113.00	1.9	13,279	0.01%
2022/02/23	111.2	116.22	11	114.91	114.50	100.2	13,465	0.74%	大買/
2022/02/22	7	109.93	9	111.28	110.00	-2	13,330	-0.02%
2022/02/21	11	109.41	5	109.80	110.00	6	13,121	0.05%
2022/02/18	2	112.25	3	111.83	114.00	-1	12,934	-0.01%
2022/02/17	4	109.88	19.2	112.32	112.50	-15.2	12,625	-0.12%
2022/02/16	1	103.00	2	103.74	103.00	-1	12,365	-0.01%
2022/02/15	3	105.50	6	103.83	103.00	-3	12,811	-0.02%
2022/02/14	1	106.00	1	106.50	105.50	0	13,044	0.00%
2022/02/11	24	106.90	9	107.00	106.00	15	13,289	0.11%
2022/02/10	3	104.17	21	103.21	104.00	-18	13,683	-0.13%
2022/02/09	4	104.36	3	103.83	106.00	1	13,551	0.01%
2022/02/08	21	97.92	8	98.64	101.50	13	13,291	0.10%
2022/02/07	19	94.57	11	93.75	95.40	8	12,990	0.06%
2022/01/26	6	91.98	5	92.46	92.80	1	12,748	0.01%
2022/01/25	16	93.76	7	94.39	92.30	9	12,853	0.07%
2022/01/24	25	97.41	31	96.79	95.00	-6	12,721	-0.05%
2022/01/21	17	99.32	31	99.39	99.20	-14	12,384	-0.11%
2022/01/20	16	97.91	45	96.61	98.00	-29	11,863	-0.24%
2022/01/19	14	93.77	30	94.40	95.70	-16	11,540	-0.14%
2022/01/18	15	91.54	21	90.69	91.20	-6	11,474	-0.05%
2022/01/17	21	87.56	4	88.63	89.20	17	11,991	0.14%
2022/01/14	2	83.00	0	0.00	83.90	2	13,041	0.02%
2022/01/11	0	0.00	2	88.30	86.90	-2	13,280	-0.02%
2022/01/10	0	0.00	2	86.05	87.40	-2	13,273	-0.02%
2022/01/07	4	87.58	1	88.60	86.30	3	13,285	0.02%
2022/01/06	4	88.03	3	88.33	89.50	1	13,263	0.01%
2022/01/05	5	89.00	0	0.00	90.20	5	13,306	0.04%
2022/01/04	3.2	88.83	1	88.50	88.80	2.2	13,290	0.02%
2022/01/03	1	89.70	7	89.94	89.00	-6	13,260	-0.05%
2021/12/30	1	88.50	0	0.00	88.20	1	13,268	0.01%
2021/12/29	5	88.50	0	0.00	88.70	5	13,371	0.04%
2021/12/28	0.2	88.00	0	0.00	87.70	0.2	13,504	0.00%
2021/12/27	0.2	87.70	0	0.00	87.50	0.2	13,660	0.00%
2021/12/24	0	0.00	7	88.16	87.70	-7	13,957	-0.05%
2021/12/23	6.2	87.34	6.3	87.83	87.00	-0.2	14,098	0.00%
2021/12/22	1	86.90	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	1	86.20	86.00	-1	14,801	-0.01%
2021/12/20	3.2	85.53	4	85.25	85.10	-0.8	15,089	-0.01%
2021/12/16	0	0.00	3	89.17	89.20	-3	16,278	-0.02%
2021/12/15	2	86.85	2	86.60	86.70	0	16,645	0.00%
2021/12/14	11	87.36	0	0.00	87.00	11	16,959	0.06%
2021/12/13	0	0.00	2	88.40	89.10	-2	17,018	-0.01%
2021/12/10	14	88.16	18	88.10	87.80	-4	16,987	-0.02%
2021/12/09	37	92.91	42	92.50	88.70	-5	16,870	-0.03%
2021/12/08	3	89.23	2	88.90	89.30	1	16,151	0.01%
2021/12/07	2	87.60	0	0.00	87.60	2	16,191	0.01%
2021/12/06	3	87.70	4	88.85	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	2	88.35	87.70	-2	16,217	-0.01%
2021/12/02	1	86.60	2	88.00	86.00	-1	16,447	-0.01%
2021/12/01	4	88.60	5	88.98	88.50	-1	16,551	-0.01%
2021/11/30	14	87.49	20	88.27	88.40	-6	16,673	-0.04%
2021/11/29	2	85.05	27	86.04	86.50	-25	16,724	-0.15%
2021/11/26	14	84.57	4.1	85.21	85.40	9.9	16,819	0.06%
2021/11/25	7	86.03	3	87.20	85.80	4	16,717	0.02%
2021/11/24	26.2	88.19	2	88.10	87.30	24.2	16,584	0.15%
2021/11/23	17	89.71	45	89.60	89.50	-28	16,358	-0.17%
2021/11/22	26.3	89.04	20	89.25	88.40	6.3	15,994	0.04%
2021/11/19	11.1	87.59	32	87.13	87.60	-20.9	15,509	-0.13%
2021/11/18	4	84.40	13	84.38	83.50	-9	15,085	-0.06%
2021/11/17	3	82.40	2	82.50	82.50	1	14,939	0.01%
2021/11/16	10	81.56	3	81.20	82.00	7	14,907	0.05%
2021/11/15	15	81.81	11	81.25	81.20	4	14,880	0.03%
2021/11/12	85	83.03	41	81.53	81.50	44	14,743	0.30%
2021/11/11	19	89.70	16	89.84	89.40	3	14,245	0.02%
2021/11/10	10	87.67	16	87.62	88.40	-6	14,017	-0.04%
2021/11/09	22	85.29	43	86.26	87.50	-21	13,647	-0.15%
2021/11/08	0	0.00	2	80.40	80.40	-2	12,955	-0.02%
2021/11/05	3	79.93	0	0.00	80.90	3	13,030	0.02%
2021/11/03	0	0.00	15	80.77	81.30	-15	13,560	-0.11%
2021/11/02	5	82.32	1	81.70	80.20	4	13,624	0.03%
2021/11/01	2	82.35	8	82.66	82.20	-6	13,410	-0.04%
2021/10/29	5	82.22	6	82.25	82.90	-1	13,341	-0.01%
2021/10/28	8	82.08	5	82.38	81.00	3	13,297	0.02%
2021/10/27	5	81.86	3	81.53	82.10	2	13,022	0.02%
2021/10/26	27	81.97	13	81.38	82.10	14	12,753	0.11%
2021/10/25	47	83.99	30	84.49	84.30	17	12,388	0.14%
2021/10/22	10	82.72	45	82.96	85.00	-35	11,636	-0.30%
2021/10/21	15	78.04	2	78.80	77.30	13	10,514	0.12%
2021/10/20	1	75.90	0	0.00	75.50	1	10,320	0.01%
2021/10/19	2	75.45	1	74.00	75.60	1	10,344	0.01%
2021/10/15	1	73.10	0	0.00	72.90	1	10,439	0.01%
2021/10/13	3	72.67	3	73.17	71.80	0	10,700	0.00%
2021/10/07	1	76.20	6	75.42	76.50	-5	10,886	-0.05%
2021/10/06	4	74.63	5	73.40	73.80	-1	11,078	-0.01%
2021/10/05	5	74.06	13	72.40	75.60	-8	11,232	-0.07%
2021/10/04	3	74.03	4	74.93	73.60	-1	11,267	-0.01%
2021/10/01	12	76.46	15	75.26	73.60	-3	11,609	-0.03%
2021/09/30	3	79.13	25	78.56	79.20	-22	11,868	-0.19%
2021/09/29	5	78.60	8	78.91	79.00	-3	11,895	-0.03%
2021/09/28	63	81.25	22.2	83.12	79.80	40.8	11,976	0.34%
2021/09/27	28	84.01	13	84.47	84.30	15	11,730	0.13%
2021/09/24	36	83.75	36	83.29	83.70	0	11,591	0.00%
2021/09/23	27	82.19	82.1	81.19	83.30	-55.1	11,156	-0.49%
2021/09/22	20.2	79.17	22	79.47	79.80	-1.8	10,860	-0.02%
2021/09/17	8	77.76	15	77.73	78.80	-7	10,794	-0.06%
2021/09/16	0	0.00	1	75.30	76.30	-1	10,785	-0.01%
2021/09/15	2	74.30	4	74.20	73.90	-2	11,133	-0.02%
2021/09/14	4	74.77	4	74.38	74.70	0	11,581	0.00%
2021/09/13	3	74.50	2	74.70	74.30	1	12,616	0.01%
2021/09/10	4	75.58	2	76.00	75.30	2	13,771	0.01%
2021/09/08	2	74.75	1	75.80	73.50	1	14,454	0.01%
2021/09/07	5	76.68	1.1	76.14	76.60	3.9	14,388	0.03%
2021/09/06	0.1	76.40	3	76.53	76.40	-2.9	14,153	-0.02%
2021/09/03	8	76.21	8	76.21	75.30	0	14,045	0.00%
2021/09/02	5	74.16	10	74.57	74.90	-5	14,085	-0.04%
2021/09/01	7	72.17	7	72.74	73.10	0	14,587	0.00%
2021/08/31	2	69.20	1	69.70	69.50	1	15,460	0.01%
2021/08/27	0	0.00	1	69.60	69.00	-1	15,842	-0.01%
2021/08/26	0	0.00	3	70.00	69.80	-3	15,894	-0.02%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	1	69.30	0	0.00	69.80	1	16,100	0.01%
2021/08/23	1	72.40	2	72.30	72.40	-1	16,291	-0.01%
2021/08/20	1	71.30	1	70.10	70.90	0	16,409	0.00%
2021/08/19	1	70.60	3	70.27	69.80	-2	16,604	-0.01%
2021/08/18	1	68.00	1	68.40	70.70	0	16,603	0.00%
2021/08/17	2	69.65	3	68.63	67.80	-1	16,693	-0.01%
2021/08/16	10	68.72	3	68.13	69.50	7	16,721	0.04%
2021/08/11	1	72.50	0	0.00	72.30	1	16,658	0.01%
2021/08/10	5	73.22	0	0.00	73.00	5	16,637	0.03%
2021/08/09	7	76.71	3	80.43	76.80	4	16,444	0.02%
2021/08/06	1	79.30	13	78.21	79.40	-12	16,208	-0.07%
2021/08/05	4	76.45	2	76.30	76.80	2	16,215	0.01%
2021/08/04	7	77.80	4	78.88	77.80	3	16,376	0.02%
2021/08/03	2	76.90	2	77.35	77.70	0	16,493	0.00%
2021/08/02	1	74.50	0	0.00	75.00	1	16,477	0.01%
2021/07/28	5	73.36	5	73.86	74.80	0	17,040	0.00%
2021/07/27	2	74.80	1	75.10	75.10	1	17,077	0.01%
2021/07/26	1	75.60	5	76.24	75.60	-4	17,193	-0.02%
2021/07/23	2	74.70	1	75.80	74.80	1	17,292	0.01%
2021/07/22	2	75.20	5	75.36	75.00	-3	17,352	-0.02%
2021/07/21	10	75.79	7	75.46	74.60	3	17,580	0.02%
2021/07/20	13	75.62	6	75.15	75.30	7	17,663	0.04%
2021/07/19	24	77.78	4	78.00	77.70	20	17,492	0.11%
2021/07/16	7	79.30	8	79.70	79.30	-1	17,445	-0.01%
2021/07/15	6	79.28	5	79.78	79.10	1	17,289	0.01%
2021/07/14	8	79.90	10	80.33	80.50	-2	17,237	-0.01%
2021/07/13	9	80.38	11	81.33	79.80	-2	17,153	-0.01%
2021/07/12	12	78.96	5	79.08	79.00	7	16,887	0.04%
2021/07/09	13	80.97	2	80.61	80.40	11	16,634	0.07%
2021/07/08	18	82.95	26	83.08	82.70	-8	16,545	-0.05%
2021/07/07	17	80.77	24	80.42	82.10	-7	16,131	-0.04%
2021/07/06	4	78.10	3	77.80	77.60	1	15,659	0.01%
2021/07/05	14	79.78	3	80.47	79.00	11	15,786	0.07%
2021/07/02	6	78.83	1	78.70	78.70	5	15,915	0.03%
2021/07/01	3	80.07	3	80.80	79.50	0	15,787	0.00%
2021/06/30	9	80.28	3	81.07	80.70	6	15,668	0.04%
2021/06/29	7	80.29	2	83.10	81.00	5	15,594	0.03%
2021/06/28	17	81.59	15	81.50	81.10	2	15,419	0.01%
2021/06/25	18	81.29	1	80.40	80.70	17	15,092	0.11%
2021/06/24	27	83.55	25	83.53	82.30	2	14,843	0.01%
2021/06/23	21.1	82.02	12	81.78	82.00	9	14,480	0.06%
2021/06/22	89	83.96	94	83.97	82.00	-5	14,077	-0.04%
2021/06/21	29	78.00	52	78.64	82.00	-23	13,136	-0.18%
2021/06/18	30	74.80	43	74.48	77.20	-13	12,122	-0.11%
2021/06/17	2	69.55	1	70.90	70.70	1	11,358	0.01%
2021/06/15	10	69.86	5	70.60	70.90	5	11,253	0.04%
2021/06/11	3	70.47	0	0.00	70.30	3	11,191	0.03%
2021/06/10	16	70.79	19	70.62	71.60	-3	11,122	-0.03%
2021/06/09	16	72.79	9	72.53	71.10	7	10,849	0.06%
2021/06/08	36	75.62	63	77.50	75.20	-27	10,195	-0.26%
2021/06/07	3	72.10	8	72.55	72.00	-5	9,144	-0.05%
2021/06/04	10	71.18	1	71.20	70.30	9	8,890	0.10%
2021/06/03	3	72.00	2	72.05	72.70	1	8,864	0.01%
2021/06/02	2	72.05	1	72.30	71.60	1	8,812	0.01%
2021/06/01	2	72.55	1	73.60	72.40	1	8,693	0.01%
2021/05/31	1	73.50	4	73.58	73.40	-3	8,592	-0.03%
2021/05/28	1	71.60	11	71.42	71.60	-10	8,360	-0.12%
2021/05/27	0	0.00	8	70.90	70.30	-8	8,232	-0.10%
2021/05/26	1	68.60	0	0.00	68.60	1	8,139	0.01%
2021/05/25	0	0.00	1	68.40	68.00	-1	8,104	-0.01%
2021/05/24	1	65.30	0	0.00	66.70	1	7,970	0.01%
2021/05/21	0	0.00	1	64.70	64.90	-1	7,908	-0.01%
2021/05/19	0	0.00	1	61.40	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	3	61.37	61.70	-3	7,774	-0.04%
2021/05/17	3	57.83	0	0.00	57.00	3	7,724	0.04%
2021/05/14	1	61.80	8	61.33	60.30	-7	7,623	-0.09%
2021/05/13	13	55.76	10	58.50	58.30	3	7,523	0.04%
2021/05/12	14	59.95	5	61.08	57.60	9	7,390	0.12%
2021/05/11	3	64.97	5	64.82	63.80	-2	7,200	-0.03%
2021/05/10	1	69.20	10	70.20	69.20	-9	7,016	-0.13%
2021/05/07	22	70.07	7	70.44	69.90	15	6,945	0.22%
2021/05/06	16	70.36	19	70.80	69.30	-3	6,817	-0.04%
2021/05/05	7	69.73	12	70.45	69.20	-5	6,649	-0.08%
2021/05/04	3	66.33	3	67.60	67.60	0	6,458	0.00%
2021/05/03	6	70.72	16	71.10	68.10	-10	6,366	-0.16%
2021/04/29	1	72.20	5	71.02	71.20	-4	6,258	-0.06%
2021/04/28	4	70.48	2	71.20	71.70	2	6,246	0.03%
2021/04/27	31	70.61	51	71.11	70.50	-20	6,318	-0.32%
2021/04/26	5	69.94	2	70.00	69.60	3	6,166	0.05%
2021/04/22	0	0.00	1	68.10	66.60	-1	6,534	-0.02%
2021/04/21	1	69.00	3	69.30	69.10	-2	7,234	-0.03%
2021/04/20	2	69.95	4	69.55	69.90	-2	7,608	-0.03%
2021/04/19	0	0.00	2	68.95	69.20	-2	7,852	-0.03%
2021/04/16	1	68.60	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	7	67.54	1	68.70	67.80	6	8,175	0.07%
2021/04/13	1	70.30	9	70.06	69.10	-8	8,190	-0.10%
2021/04/12	5	69.20	17	68.94	68.70	-12	8,233	-0.15%
2021/04/09	37	70.62	14	70.87	69.50	23	8,411	0.27%
2021/04/08	21	72.29	76	71.77	72.40	-55	8,130	-0.68%
2021/04/07	1	68.90	2	68.75	68.90	-1	7,746	-0.01%
2021/04/01	3	67.87	1	67.20	67.40	2	7,628	0.03%
2021/03/31	12	67.09	4	67.83	68.20	8	7,490	0.11%
2021/03/29	1	66.40	1	67.50	66.50	0	7,363	0.00%
2021/03/26	1	67.20	1	67.80	67.20	0	7,317	0.00%
2021/03/25	0	0.00	42	67.12	67.20	-42	7,256	-0.58%
2021/03/24	11	66.64	8	67.75	66.20	3	7,234	0.04%
2021/03/23	15	66.85	12	67.39	67.80	3	7,203	0.04%
2021/03/22	2	65.50	5	65.20	65.50	-3	7,134	-0.04%
2021/03/17	6	64.60	5	64.40	64.40	1	7,289	0.01%
2021/03/16	5	63.90	2	63.65	63.80	3	7,470	0.04%
2021/03/15	2	63.50	2	63.40	63.60	0	7,609	0.00%
2021/03/12	2	64.10	0	0.00	64.20	2	7,722	0.03%
2021/03/11	3	62.50	2	62.40	63.00	1	7,805	0.01%
2021/03/10	1	61.20	0	0.00	61.30	1	7,857	0.01%
2021/03/09	21	61.20	0	0.00	61.40	21	7,927	0.26%
2021/03/08	3	63.17	0	0.00	63.20	3	8,023	0.04%
2021/03/05	0	0.00	1	63.80	63.70	-1	8,172	-0.01%
2021/03/04	6	64.50	0	0.00	64.50	6	8,237	0.07%
2021/03/02	21	66.08	2	66.65	65.60	19	8,419	0.23%
2021/02/26	44	67.83	2	67.80	66.40	42	8,549	0.49%
2021/02/23	1	68.20	1	67.90	68.20	0	9,257	0.00%
2021/02/22	2	68.25	1	68.30	68.70	1	9,584	0.01%
2021/02/19	1	68.50	3	68.53	68.30	-2	9,872	-0.02%
2021/02/18	4	67.58	32	67.41	67.60	-28	10,254	-0.27%
2021/02/17	15	66.71	18	66.23	66.90	-3	10,855	-0.03%
2021/02/05	1	64.50	1	64.40	64.40	0	11,866	0.00%
2021/02/04	1	64.30	1	64.30	64.30	0	12,974	0.00%
2021/02/03	0	0.00	2	65.70	65.40	-2	13,374	-0.01%
2021/02/01	3	64.80	1	64.80	65.20	2	14,253	0.01%
2021/01/29	11	66.17	5	67.20	65.90	6	14,457	0.04%
2021/01/28	35	66.47	0	0.00	66.10	35	14,525	0.24%
2021/01/26	2	68.80	20	69.64	68.30	-18	14,520	-0.12%
2021/01/25	2	69.50	10	69.80	69.60	-8	14,546	-0.05%
2021/01/22	4	70.05	6	69.70	70.20	-2	14,602	-0.01%
2021/01/21	20	70.19	18	70.98	69.30	2	14,671	0.01%
2021/01/20	32	69.57	2	70.20	68.20	30	14,673	0.20%
2021/01/19	16	74.29	20	74.27	72.90	-4	14,604	-0.03%
2021/01/18	7	74.44	4	75.30	73.50	3	14,768	0.02%
2021/01/15	9	74.02	15	74.28	74.70	-6	14,622	-0.04%
2021/01/14	15	73.78	88	74.35	75.50	-73	14,387	-0.51%
2021/01/13	11	70.61	58	70.27	71.00	-47	13,677	-0.34%
2021/01/12	22	68.24	18	68.85	68.10	4	13,374	0.03%
2021/01/11	16	66.75	6	66.67	67.00	10	13,214	0.08%
2021/01/08	22	67.50	20	67.94	67.90	2	13,389	0.01%
2021/01/07	6	65.20	3	65.63	65.40	3	13,648	0.02%
2021/01/06	2	64.80	3	65.40	64.30	-1	14,153	-0.01%
2021/01/05	9	65.62	6	65.97	65.70	3	14,123	0.02%
2021/01/04	26	64.90	13	66.28	67.50	13	14,245	0.09%
2020/12/31	5	65.82	2	65.70	66.10	3	14,178	0.02%
2020/12/30	13	66.55	1	66.50	66.50	12	14,273	0.08%
2020/12/29	1	67.20	10	66.80	67.00	-9	14,523	-0.06%
2020/12/28	1	66.80	2	66.80	66.80	-1	14,671	-0.01%
2020/12/25	1	67.60	0	0.00	67.60	1	14,938	0.01%
2020/12/24	6	68.10	9	68.50	68.60	-3	15,244	-0.02%
2020/12/23	1	67.10	0	0.00	67.60	1	15,581	0.01%
2020/12/22	0	0.00	1	67.50	66.10	-1	16,127	-0.01%
2020/12/21	1	66.50	0	0.00	66.70	1	16,746	0.01%
2020/12/18	2	67.70	2	67.50	67.40	0	17,535	0.00%
2020/12/17	1	67.90	2	68.00	68.10	-1	17,866	-0.01%
2020/12/16	5	67.04	0	0.00	67.10	5	18,054	0.03%
2020/12/15	10	67.10	4.2	67.95	67.10	5.8	18,176	0.03%
2020/12/14	1	70.00	0	0.00	69.40	1	18,524	0.01%
2020/12/11	15	69.10	6	69.67	69.00	9	18,674	0.05%
2020/12/10	35	69.51	11	69.15	69.00	24	18,797	0.13%
2020/12/09	8	71.66	1	71.40	71.40	7	18,740	0.04%
2020/12/08	24	71.94	10	71.63	72.70	14	18,731	0.07%
2020/12/07	1	70.70	11	71.08	70.70	-10	18,804	-0.05%
2020/12/04	7	71.04	32	71.04	71.00	-25	18,833	-0.13%
2020/12/03	8	71.43	11	71.84	71.90	-3	19,037	-0.02%
2020/12/02	28	73.63	18	72.92	72.20	10	19,184	0.05%
2020/12/01	33	72.57	8	72.25	72.50	25	19,539	0.13%
2020/11/30	19	74.59	16.5	74.32	73.90	2.5	19,890	0.01%
2020/11/27	18	74.82	5	74.32	75.00	13	20,117	0.06%
2020/11/26	9	74.62	5	75.10	74.80	4	20,501	0.02%
2020/11/25	35.4	76.57	12	75.62	74.90	23.4	21,382	0.11%
2020/11/24	8	76.70	5	77.40	76.50	3	21,732	0.01%
2020/11/23	7	76.33	9	76.93	77.20	-2	22,195	-0.01%
2020/11/20	45	77.60	26	77.46	76.50	19	22,460	0.08%
2020/11/19	24	76.97	39	77.19	77.00	-15	22,771	-0.07%
2020/11/18	23	74.86	17	75.25	75.60	6	23,466	0.03%
2020/11/17	30	75.02	8	75.43	73.90	22	24,136	0.09%
2020/11/16	15	76.27	27	76.80	77.30	-12	25,310	-0.05%
2020/11/13	64	75.98	30	75.70	74.90	34	25,493	0.13%
2020/11/12	16	74.79	154	72.96	77.00	-138	24,786	-0.56%	大賣/鉅額交易
2020/11/11	174	70.12	167	72.42	70.00	7	24,383	0.03%	大買/大賣/
2020/11/10	122	72.10	14	72.90	71.80	108	25,039	0.43%	大買/鉅額交易
2020/11/09	33	72.24	92	71.45	71.70	-59	25,864	-0.23%
2020/11/06	28	69.66	6	70.45	68.00	22	26,161	0.08%
2020/11/05	0	0.00	8	69.26	69.00	-8	26,226	-0.03%
2020/11/04	11	66.99	0	0.00	68.40	11	26,856	0.04%
2020/11/03	4	67.00	7	67.24	67.30	-3	26,893	-0.01%
2020/11/02	3	66.13	0	0.00	66.10	3	26,996	0.01%
2020/10/30	3	67.27	1	66.50	67.30	2	27,133	0.01%
2020/10/29	2	66.40	18	66.51	68.00	-16	27,175	-0.06%
2020/10/28	33	68.54	8	70.00	68.10	25	27,176	0.09%
2020/10/27	1	71.10	20	70.30	70.10	-19	27,215	-0.07%
2020/10/26	26	71.13	26	71.14	70.70	0	27,195	0.00%
2020/10/23	7	69.86	15	69.63	69.60	-8	27,086	-0.03%
2020/10/22	6	67.58	1	68.00	68.00	5	27,254	0.02%
2020/10/21	17	68.96	16	69.49	68.60	1	27,374	0.00%
2020/10/20	3	69.50	2	69.30	69.20	1	27,694	0.00%
2020/10/19	16	70.39	26	70.10	70.40	-10	28,158	-0.04%
2020/10/16	32.3	69.67	26	69.53	68.10	6.3	28,794	0.02%
2020/10/15	19	71.52	4	73.18	70.00	15	29,137	0.05%
2020/10/14	25	73.34	18	73.49	74.50	7	28,840	0.02%
2020/10/13	24	69.24	13	69.58	69.90	11	28,733	0.04%
2020/10/12	14	69.56	41	69.60	69.80	-27	29,228	-0.09%
2020/10/08	6	68.98	3	69.17	68.00	3	29,995	0.01%
2020/10/07	7	68.96	4	69.00	69.20	3	30,206	0.01%
2020/10/06	11	68.60	8	69.20	68.40	3	30,579	0.01%
2020/10/05	4	66.80	7	67.40	68.00	-3	31,163	-0.01%
2020/09/30	11	65.80	15	65.69	67.10	-4	31,334	-0.01%
2020/09/29	14	66.07	15	66.25	66.40	-1	31,472	0.00%
2020/09/28	6	65.03	18.3	65.56	65.00	-12.3	31,283	-0.04%
2020/09/25	45	66.95	51	66.45	65.20	-6	31,030	-0.02%
2020/09/24	35	69.02	6.3	68.61	65.30	28.7	30,665	0.09%
2020/09/23	22.3	71.28	37	72.98	71.00	-14.7	30,315	-0.05%
2020/09/22	34	69.11	50	69.12	68.70	-16	29,766	-0.05%
2020/09/21	34	69.66	46	69.09	68.40	-12	29,502	-0.04%
2020/09/18	11	67.83	18	68.48	67.30	-7	29,308	-0.02%
2020/09/17	11	67.91	87	68.39	67.60	-76	29,221	-0.26%
2020/09/16	10.3	66.39	64	66.84	66.40	-53.7	28,932	-0.19%
2020/09/15	23	65.48	18	65.69	65.30	5	28,897	0.02%
2020/09/14	9	64.56	6	64.60	64.60	3	28,820	0.01%
2020/09/11	10	63.27	2	63.65	62.50	8	28,735	0.03%
2020/09/10	17	65.24	4	65.43	64.10	13	28,654	0.05%
2020/09/09	6	64.03	0.2	64.20	64.20	5.8	28,507	0.02%
2020/09/08	30	64.08	30	64.25	65.00	0	28,407	0.00%
2020/09/07	32	67.47	8.3	67.55	66.20	23.7	28,177	0.08%
2020/09/04	37.5	68.04	26	67.66	68.10	11.5	28,119	0.04%
2020/09/03	37	68.13	28	69.36	67.10	9	27,748	0.03%
2020/09/02	23	67.64	7	66.94	67.80	16	27,642	0.06%
2020/09/01	23	67.49	8.3	67.28	67.20	14.7	27,412	0.05%
2020/08/31	30.5	68.79	51	68.45	70.20	-20.5	27,002	-0.08%
2020/08/28	78	65.17	12	64.68	64.60	66	26,195	0.25%
2020/08/27	34	67.55	35	69.23	67.40	-1	25,895	0.00%
2020/08/26	14	68.19	105	68.33	67.70	-91	25,662	-0.35%	大賣/
2020/08/25	46.5	67.24	50	67.21	68.50	-3.5	25,463	-0.01%
2020/08/24	57	65.46	63	65.76	64.70	-6	24,705	-0.02%
2020/08/21	63	61.65	76	62.50	63.80	-13	24,012	-0.05%
2020/08/20	95	61.95	101	60.83	58.50	-6	23,083	-0.03%	大賣/
2020/08/19	67	61.13	60	60.25	62.90	7	21,579	0.03%
2020/08/18	24.5	57.37	27	56.79	57.20	-2.5	20,906	-0.01%
2020/08/17	29.5	57.93	32	57.45	56.50	-2.5	20,757	-0.01%
2020/08/14	81	56.10	28	56.34	56.60	53	20,204	0.26%
2020/08/13	30	54.33	99	55.18	55.60	-69	19,182	-0.36%
2020/08/12	75	48.50	134	49.75	50.60	-59	18,005	-0.33%	大賣/
2020/08/11	20	46.24	9	46.67	46.05	11	17,380	0.06%
2020/08/10	54	48.56	101	50.37	47.20	-47	17,219	-0.27%	大賣/
2020/08/07	32	47.04	3	46.92	47.05	29	16,564	0.18%
2020/08/06	21	46.67	4	46.83	46.55	17	16,500	0.10%
2020/08/05	37	46.90	25	46.85	47.30	12	16,438	0.07%
2020/08/04	4	45.19	1	45.25	45.30	3	16,386	0.02%
2020/08/03	16	46.33	9	46.27	45.85	7	16,611	0.04%
2020/07/31	9	46.92	4.9	46.76	47.20	4.1	16,589	0.02%
2020/07/30	9	46.36	0	0.00	46.25	9	16,571	0.05%
2020/07/29	57	47.00	5	47.02	46.20	52	16,763	0.31%
2020/07/28	9	47.39	12	46.83	46.00	-3	16,880	-0.02%
2020/07/27	37	48.41	11	48.01	47.95	26	16,831	0.15%
2020/07/24	20	49.54	5	49.68	48.55	15	16,843	0.09%
2020/07/23	85	51.66	32	51.57	50.90	53	16,970	0.31%
2020/07/22	73	50.80	103	50.97	52.30	-30	16,677	-0.18%	大賣/
2020/07/21	40	48.40	44	48.61	48.30	-4	16,103	-0.02%
2020/07/20	37	46.51	51	46.57	46.90	-14	15,716	-0.09%
2020/07/17	32	46.90	21	47.06	46.45	11	15,672	0.07%
2020/07/16	70	46.81	76	46.60	47.45	-6	15,488	-0.04%
2020/07/15	58	46.74	35	47.06	45.20	23	15,185	0.15%
2020/07/14	55	45.20	2	45.35	45.00	53	14,389	0.37%
2020/07/13	32	44.42	98	44.28	45.40	-66	14,459	-0.46%
2020/07/10	26	44.03	35	43.99	42.00	-9	14,131	-0.06%
2020/07/09	30	42.77	38	43.04	43.15	-8	13,294	-0.06%
2020/07/08	28	42.30	92	41.85	42.60	-64	12,977	-0.49%
2020/07/07	38	40.79	7	40.80	40.60	31	12,567	0.25%
2020/07/06	40	41.27	6	41.28	41.35	34	12,500	0.27%
2020/07/03	10	40.86	7	41.16	40.85	3	12,477	0.02%
2020/07/02	26	42.27	15	42.25	41.85	11	12,472	0.09%
2020/07/01	7	42.62	27	42.68	42.45	-20	12,266	-0.16%
2020/06/30	4	41.44	1	41.30	41.75	3	12,036	0.02%
2020/06/29	3	40.93	1	40.30	40.75	2	11,980	0.02%
2020/06/24	3	41.00	0	0.00	40.95	3	11,969	0.03%
2020/06/23	7	41.34	4	41.79	41.25	3	11,948	0.03%
2020/06/22	13	41.68	4	41.64	41.25	9	11,901	0.08%
2020/06/19	4	41.48	2	41.58	41.35	2	11,909	0.02%
2020/06/18	6	41.46	17	41.24	41.40	-11	11,970	-0.09%
2020/06/17	0	0.00	3	40.93	40.95	-3	12,031	-0.02%
2020/06/16	10	40.31	22	40.74	40.70	-12	12,087	-0.10%
2020/06/15	0	0.00	2	39.98	39.40	-2	12,332	-0.02%
2020/06/12	5	38.64	6	39.08	39.30	-1	12,463	-0.01%
2020/06/11	12	39.75	5	40.09	39.75	7	12,588	0.06%
2020/06/10	1	40.80	3	41.25	41.70	-2	12,541	-0.02%
2020/06/09	53	41.93	13	41.77	41.00	40	12,650	0.32%
2020/06/08	0	0.00	5	41.34	40.85	-5	12,472	-0.04%
2020/06/05	0	0.00	1	40.65	40.90	-1	12,897	-0.01%
2020/06/04	5	40.97	3	41.68	40.85	2	13,067	0.02%
2020/06/03	14	42.00	4	42.08	42.10	10	13,037	0.08%
2020/06/02	5	41.44	41	41.63	41.70	-36	12,930	-0.28%
2020/06/01	11	40.03	56	40.33	40.55	-45	12,683	-0.35%
2020/05/29	2	38.63	3	39.18	39.95	-1	12,475	-0.01%
2020/05/28	15	38.70	34	39.25	38.60	-19	12,399	-0.15%
2020/05/27	4	37.71	0	0.00	37.60	4	12,113	0.03%
2020/05/26	5	38.02	10	37.91	37.90	-5	12,229	-0.04%
2020/05/25	13	36.73	12	37.38	37.55	1	12,468	0.01%
2020/05/22	21	38.07	6	38.97	37.35	15	12,402	0.12%
2020/05/21	27	39.18	20	39.17	39.50	7	12,280	0.06%
2020/05/20	2.3	37.13	0	0.00	37.80	2.3	12,207	0.02%
2020/05/19	22	37.26	3	37.15	37.20	19	12,193	0.16%
2020/05/18	17	36.98	3	37.32	36.95	14	12,157	0.12%
2020/05/15	9	38.67	6	38.78	38.40	3	12,003	0.02%
2020/05/14	3	40.50	9	40.37	39.15	-6	11,890	-0.05%
2020/05/13	11	40.46	8	40.26	40.55	3	11,850	0.03%
2020/05/12	17	40.85	0	0.00	40.55	17	12,061	0.14%
2020/05/11	2	41.00	9.5	40.84	40.85	-7.5	12,049	-0.06%
2020/05/08	20	41.09	6	41.00	40.70	14	11,921	0.12%
2020/05/07	9.5	41.77	1	41.95	41.95	8.5	11,597	0.07%
2020/05/06	6	41.59	5	41.25	41.50	1	11,546	0.01%
2020/05/05	10	42.26	14	42.21	42.00	-4	11,485	-0.03%
2020/05/04	13	41.59	14	41.77	41.80	-1	11,259	-0.01%
2020/04/30	19	40.60	14	40.94	40.80	5	11,025	0.05%
2020/04/29	33	40.19	21	40.19	40.30	12	10,904	0.11%
2020/04/28	27	39.99	57	40.19	39.75	-30	10,784	-0.28%
2020/04/27	27	38.68	4	38.64	38.65	23	10,366	0.22%
2020/04/24	7	37.40	15	37.65	37.30	-8	10,092	-0.08%
2020/04/23	14	36.99	5	37.09	36.60	9	9,900	0.09%
2020/04/22	8	36.35	21	36.62	36.95	-13	9,717	-0.13%
2020/04/21	8	36.68	7.3	36.71	35.70	0.7	9,526	0.01%
2020/04/20	20	37.05	28	37.08	37.50	-8	9,273	-0.09%
2020/04/17	13	36.04	48	35.74	35.25	-35	9,003	-0.39%
2020/04/16	16	35.27	18	35.34	35.10	-2	8,806	-0.02%
2020/04/15	12	33.08	3	33.20	33.75	9	8,357	0.11%
2020/04/14	0	0.00	2	32.63	32.60	-2	8,259	-0.02%
2020/04/13	0	0.00	3	32.23	32.10	-3	8,284	-0.04%
2020/04/10	4	32.04	1	32.30	32.15	3	8,352	0.04%
2020/04/09	1	32.50	1	31.90	31.75	0	8,484	0.00%
2020/04/08	3	32.40	8	32.29	32.50	-5	8,949	-0.06%
2020/04/07	63	32.84	15	32.79	32.80	48	8,900	0.54%
2020/04/06	2	30.93	7	30.79	31.30	-5	8,739	-0.06%
2020/04/01	1	30.05	14	30.18	30.25	-13	8,689	-0.15%
2020/03/31	2.3	30.23	5	29.89	30.15	-2.7	8,806	-0.03%
2020/03/30	5	29.33	10	29.00	29.95	-5	8,808	-0.06%
2020/03/27	7	30.21	7	30.24	29.00	0	8,801	0.00%
2020/03/26	5	29.54	7	29.84	30.10	-2	8,744	-0.02%
2020/03/25	33	29.78	32	30.03	29.55	1	8,716	0.01%
2020/03/24	42	29.29	42	29.54	29.10	0	8,576	0.00%
2020/03/23	7	28.14	6	28.08	28.55	1	8,410	0.01%
2020/03/20	2	28.13	2	27.50	28.40	0	8,459	0.00%
2020/03/19	7	26.62	3	25.67	25.85	4	8,513	0.05%
2020/03/18	10	28.04	12	27.91	27.50	-2	8,237	-0.02%
2020/03/17	5	27.20	2	28.03	27.00	3	8,057	0.04%
2020/03/16	4	30.46	3	30.35	28.75	1	7,850	0.01%
2020/03/13	13	29.15	9	29.36	30.20	4	7,705	0.05%
2020/03/12	4	32.30	12	33.15	32.20	-8	7,463	-0.11%
2020/03/11	29	35.67	9	35.49	34.50	20	7,255	0.28%
2020/03/10	18	34.65	16	34.07	35.15	2	6,764	0.03%
2020/03/09	4	33.29	5.3	34.28	32.45	-1.3	6,540	-0.02%
2020/03/06	5	34.09	6	34.22	34.45	-1	6,403	-0.02%
2020/03/05	3	33.95	5	34.14	34.10	-2	6,383	-0.03%
2020/03/03	3	33.28	3	33.40	33.00	0	6,295	0.00%
2020/03/02	1	32.30	0	0.00	32.55	1	6,250	0.02%
2020/02/27	15	34.29	14	34.16	33.00	1	6,202	0.02%
2020/02/26	23	35.13	15	34.85	34.80	8	6,050	0.13%
2020/02/25	0	0.00	1	33.50	33.60	-1	5,733	-0.02%
2020/02/24	5	32.83	0	0.00	33.00	5	5,674	0.09%
2020/02/21	0	0.00	1	33.80	33.80	-1	5,650	-0.02%
2020/02/20	2	34.55	1	34.60	34.45	1	5,563	0.02%
2020/02/19	1	34.90	0	0.00	34.75	1	5,557	0.02%
2020/02/18	3	34.60	5	34.74	34.80	-2	5,584	-0.04%
2020/02/17	1	34.85	1	34.70	34.55	0	5,624	0.00%
2020/02/14	36	34.95	34	35.12	34.95	2	5,613	0.04%
2020/02/13	25	35.37	45	35.54	35.00	-20	5,576	-0.36%
2020/02/12	22	33.48	1	34.10	33.80	21	5,354	0.39%
2020/02/11	0	0.00	2	33.53	33.55	-2	5,358	-0.04%
2020/02/10	0	0.00	1	32.00	33.20	-1	5,433	-0.02%
2020/02/07	3	33.35	10	33.25	33.05	-7	5,485	-0.13%
2020/02/06	10	33.78	0	0.00	34.00	10	5,502	0.18%
2020/02/05	5	33.39	6	33.61	33.75	-1	5,462	-0.02%
2020/02/04	1	33.35	0	0.00	34.00	1	5,462	0.02%
2020/02/03	0	0.00	6	31.58	32.45	-6	5,470	-0.11%
2020/01/31	3	34.28	7	34.48	34.15	-4	5,387	-0.07%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/17	1	39.95	21	39.90	39.75	-20	5,642	-0.35%
2020/01/16	0	0.00	1	40.00	40.00	-1	5,792	-0.02%
2020/01/14	2	40.05	3	40.07	40.10	-1	6,268	-0.02%
2020/01/13	3	39.60	1	39.70	39.70	2	6,312	0.03%
2020/01/10	1	39.20	2	39.20	39.15	-1	6,470	-0.02%
2020/01/09	1	39.80	7	39.88	39.40	-6	6,519	-0.09%
2020/01/08	8	39.75	1	39.80	39.20	7	6,725	0.10%
2020/01/07	2	39.65	4	39.76	39.65	-2	6,833	-0.03%
2020/01/06	9	40.08	5	40.00	39.90	4	7,035	0.06%
2020/01/03	9	41.42	4	41.79	41.25	5	7,078	0.07%
2020/01/02	21	43.40	17	43.34	42.75	4	7,238	0.06%
2019/12/31	2	41.45	222	41.01	41.65	-220	7,322	-3.00%	大賣/鉅額交易
2019/12/30	3	40.97	16	40.85	41.00	-13	7,451	-0.17%
2019/12/27	17	41.46	94	41.66	41.35	-77	7,669	-1.00%
2019/12/26	25	42.36	4	42.18	42.00	21	7,832	0.27%
2019/12/25	9	41.87	6	41.88	41.70	3	7,730	0.04%
2019/12/24	25	41.61	20	41.49	41.65	5	7,883	0.06%
2019/12/23	16	41.28	57	41.42	41.25	-41	7,908	-0.52%
2019/12/20	2	41.15	61	41.48	41.15	-59	7,907	-0.75%
2019/12/19	1	40.75	2	40.30	40.80	-1	7,920	-0.01%
2019/12/18	1	40.20	0	0.00	40.20	1	7,939	0.01%
2019/12/17	8	41.14	33	41.03	40.50	-25	8,126	-0.31%
2019/12/16	21	41.35	74	41.14	41.00	-53	8,033	-0.66%
2019/12/13	6	39.26	0	0.00	39.20	6	7,981	0.08%
2019/12/11	0	0.00	15	40.05	40.00	-15	8,393	-0.18%
2019/12/10	3	40.45	3	40.10	40.10	0	8,477	0.00%
2019/12/09	7	40.29	7	40.30	40.30	0	8,590	0.00%
2019/12/06	5	39.90	0	0.00	39.95	5	8,664	0.06%
2019/12/05	2	39.40	0	0.00	39.40	2	8,762	0.02%
2019/12/04	3	39.20	0	0.00	39.10	3	9,005	0.03%
2019/12/03	0	0.00	6	39.33	39.50	-6	9,121	-0.07%
2019/12/02	8	38.68	12	39.21	39.00	-4	9,258	-0.04%
2019/11/29	2	39.75	2	39.70	39.65	0	9,350	0.00%
2019/11/28	2	39.65	0	0.00	39.65	2	9,492	0.02%
2019/11/26	68	40.22	7	40.21	39.95	61	9,948	0.61%
2019/11/25	2	40.25	0	0.00	40.05	2	10,174	0.02%
2019/11/22	100	39.85	0	0.00	39.70	100	10,423	0.96%
2019/11/21	2	39.83	1	39.65	40.05	1	10,597	0.01%
2019/11/18	3	40.58	1	40.65	40.50	2	12,219	0.02%
2019/11/15	10	40.84	1	41.20	40.95	9	12,525	0.07%
2019/11/14	4	39.93	7	39.91	40.10	-3	12,677	-0.02%
2019/11/12	13	41.00	2	40.60	41.05	11	13,248	0.08%
2019/11/11	20	40.65	3	40.63	40.40	17	13,830	0.12%
2019/11/08	2	40.78	3	41.02	41.55	-1	14,430	-0.01%
2019/11/07	6	41.18	1	41.50	41.05	5	14,941	0.03%
2019/11/06	6	42.40	25	42.35	42.00	-19	15,631	-0.12%
2019/11/05	2	42.55	1	42.55	42.75	1	15,919	0.01%
2019/11/04	2	42.40	0	0.00	41.75	2	16,127	0.01%
2019/11/01	19	41.50	8	41.44	41.55	11	16,260	0.07%
2019/10/31	15	41.88	5	42.61	41.70	10	16,596	0.06%
2019/10/30	3	42.50	30	42.45	42.55	-27	17,041	-0.16%
2019/10/29	34	42.05	8	42.94	41.95	26	17,608	0.15%
2019/10/28	0	0.00	4	43.34	43.10	-4	18,339	-0.02%
2019/10/25	12	44.14	19	43.96	43.35	-7	18,774	-0.04%
2019/10/24	1	44.00	2	43.38	44.10	-1	18,821	-0.01%
2019/10/23	22	43.59	10	43.00	43.00	12	19,290	0.06%
2019/10/22	5	43.66	9	43.86	43.70	-4	20,332	-0.02%
2019/10/21	5	43.01	2	43.55	43.15	3	20,961	0.01%
2019/10/18	3	43.48	102	43.43	43.30	-99	21,070	-0.47%	大賣/
2019/10/17	1	42.90	1	43.20	43.05	0	21,110	0.00%
2019/10/16	2	43.30	5	43.56	42.75	-3	21,209	-0.01%
2019/10/15	3	42.83	9	43.14	42.65	-6	21,148	-0.03%
2019/10/14	14	43.69	98	44.02	42.90	-84	21,185	-0.40%
2019/10/09	9	42.61	7	42.59	42.65	2	21,276	0.01%
2019/10/08	21	42.93	29.2	42.55	42.40	-8.2	21,402	-0.04%
2019/10/07	17	43.49	92	43.92	42.45	-75	21,383	-0.35%
2019/10/04	6	41.74	13	42.02	41.85	-7	20,979	-0.03%
2019/10/03	14	41.63	15.3	41.57	41.90	-1.3	21,015	-0.01%
2019/10/02	18	40.24	6	40.18	41.10	12	21,005	0.06%
2019/10/01	2	38.58	1	38.80	39.00	1	21,123	0.00%
2019/09/27	10	37.92	253	37.69	38.00	-243	21,298	-1.14%	大賣/鉅額交易
2019/09/26	101	40.00	1	39.40	39.40	100	21,422	0.47%	大買/
2019/09/25	3	40.55	1	40.50	40.55	2	21,920	0.01%
2019/09/24	361.5	41.41	1	41.85	41.10	360.5	22,596	1.60%	大買/鉅額交易
2019/09/23	2	41.55	131	41.61	41.45	-129	22,695	-0.57%	大賣/鉅額交易
2019/09/20	16	41.66	42	41.35	41.45	-26	22,956	-0.11%
2019/09/19	0	0.00	3	41.08	40.80	-3	23,402	-0.01%
2019/09/18	105	40.94	3	40.95	40.85	102	23,695	0.43%	大買/鉅額交易
2019/09/17	45	40.81	27	41.17	40.70	18	23,761	0.08%
2019/09/16	5	42.84	1	42.70	42.55	4	23,913	0.02%
2019/09/12	3	42.85	35	42.94	42.85	-32	24,520	-0.13%
2019/09/11	14	42.21	11	42.23	42.45	3	25,611	0.01%
2019/09/10	39	42.18	8	42.21	42.00	31	25,918	0.12%
2019/09/09	10	42.78	11.5	43.47	42.65	-1.5	25,965	-0.01%
2019/09/06	9	43.09	46	42.99	43.25	-37	25,997	-0.14%
2019/09/05	6	42.57	3	42.38	42.30	3	25,903	0.01%
2019/09/04	3	41.77	5	41.91	42.15	-2	25,949	-0.01%
2019/09/03	51	41.81	13	42.29	41.30	38	26,333	0.14%
2019/09/02	16	41.53	11	41.95	42.45	5	26,674	0.02%
2019/08/30	15	42.45	25	43.12	42.20	-10	26,552	-0.04%
2019/08/29	31	43.06	20	43.20	43.05	11	26,357	0.04%
2019/08/28	55	43.50	17	43.36	42.90	38	26,289	0.14%
2019/08/27	26	44.67	21	44.87	43.70	5	26,151	0.02%
2019/08/26	24	43.74	23	43.82	44.00	1	26,124	0.00%
2019/08/23	29	45.14	30	45.16	44.90	-1	26,066	0.00%
2019/08/22	104	45.61	93	45.63	44.85	11	25,859	0.04%	大買/
2019/08/21	24.3	43.18	19	43.63	44.55	5.3	25,391	0.02%
2019/08/20	76	43.72	71	43.95	42.80	5	25,310	0.02%
2019/08/19	14	43.99	36	43.84	43.55	-22	25,354	-0.09%
2019/08/16	18	43.62	12	43.88	43.45	6	25,543	0.02%
2019/08/15	30	42.97	12	42.71	42.90	18	25,530	0.07%
2019/08/14	59	44.00	38	44.06	43.75	21	25,824	0.08%
2019/08/13	39	43.12	52.3	43.29	43.70	-13.3	25,797	-0.05%
2019/08/12	52	42.83	65	42.85	42.40	-13	25,834	-0.05%
2019/08/08	57	41.27	113	41.70	42.30	-56	25,657	-0.22%	大賣/
2019/08/07	19	39.71	27	39.79	39.20	-8	25,226	-0.03%
2019/08/06	28	38.21	27	38.35	39.05	1	25,345	0.00%
2019/08/05	29	38.83	27	38.73	38.90	2	25,307	0.01%
2019/08/02	38	39.50	7	39.34	39.10	31	25,515	0.12%
2019/08/01	26	40.33	45	40.42	40.80	-19	25,667	-0.07%
2019/07/31	228	39.79	226.5	41.09	40.60	1.5	25,540	0.01%	大買/大賣/
2019/07/30	277	43.64	37	42.29	40.95	240	25,754	0.93%	大買/鉅額交易
2019/07/29	160	46.43	77	46.15	45.45	83	25,319	0.33%	大買/
2019/07/26	43	45.64	10	45.50	45.30	33	25,442	0.13%
2019/07/25	64	45.93	16	46.56	45.70	48	25,583	0.19%
2019/07/24	42.5	44.97	189	45.94	46.90	-146.5	25,527	-0.57%	大賣/鉅額交易
2019/07/23	28	43.66	49.2	43.63	43.20	-21.2	24,542	-0.09%
2019/07/22	12	41.05	104	41.10	41.40	-92	23,868	-0.39%	大賣/
2019/07/19	5	40.79	8	40.68	40.25	-3	23,885	-0.01%
2019/07/18	9	40.08	8	40.03	39.85	1	23,960	0.00%
2019/07/17	4	40.51	5	40.85	40.80	-1	24,172	0.00%
2019/07/16	8	41.46	5	41.35	41.05	3	24,273	0.01%
2019/07/15	18	41.78	16	41.85	41.90	2	25,003	0.01%
2019/07/12	39	41.55	20	41.38	41.00	19	25,090	0.08%
2019/07/11	17	41.10	17	41.38	41.45	0	25,498	0.00%
2019/07/10	0	0.00	5	40.35	40.80	-5	25,661	-0.02%
2019/07/09	5	39.58	5	39.48	39.90	0	26,240	0.00%
2019/07/08	8	40.01	7	40.12	40.20	1	26,796	0.00%
2019/07/05	26	41.45	31.5	40.90	40.55	-5.5	26,878	-0.02%
2019/07/04	13	41.02	7	40.97	41.15	6	26,671	0.02%
2019/07/03	42	41.70	25	41.63	41.00	17	26,902	0.06%
2019/07/02	36	42.63	23	42.74	42.80	13	26,904	0.05%
2019/07/01	138	41.88	69	41.69	42.25	69	26,499	0.26%	大買/
2019/06/28	9	38.60	17	38.73	38.45	-8	26,440	-0.03%
2019/06/27	26	38.69	26	39.03	38.50	0	26,382	0.00%
2019/06/26	22	37.22	33	37.98	38.95	-11	26,184	-0.04%
2019/06/25	27	39.07	16	38.87	38.10	11	25,692	0.04%
2019/06/24	4	37.68	17	38.16	38.90	-13	25,466	-0.05%
2019/06/21	51.5	39.24	59	38.90	38.00	-7.5	25,449	-0.03%
2019/06/20	189	38.96	269	38.06	39.00	-80	25,223	-0.32%	大買/大賣/
2019/06/19	37	37.44	296	36.81	37.90	-259	25,180	-1.03%	大賣/鉅額交易
2019/06/18	19	36.02	24	36.20	35.35	-5	24,982	-0.02%
2019/06/17	13	35.21	18	35.25	35.60	-5	24,647	-0.02%
2019/06/14	3	35.63	3	35.93	35.10	0	24,735	0.00%
2019/06/13	7	35.76	8	35.45	35.95	-1	24,689	0.00%
2019/06/12	44	35.56	43	36.05	35.55	1	24,771	0.00%
2019/06/11	83	36.17	78	36.62	36.15	5	24,897	0.02%
2019/06/10	21	35.12	36	34.88	35.90	-15	24,438	-0.06%
2019/06/06	0	0.00	1	32.55	32.80	-1	24,129	0.00%
2019/06/05	1	32.55	4	33.01	32.30	-3	24,125	-0.01%
2019/06/04	131	32.95	121	32.62	32.45	10	24,182	0.04%	大買/大賣/
2019/06/03	71	33.09	81	32.81	32.70	-10	24,303	-0.04%
2019/05/31	12	33.46	22	33.32	33.60	-10	24,420	-0.04%
2019/05/30	76	32.64	72	32.55	32.55	4	24,453	0.02%
2019/05/29	7	31.80	6	31.88	32.30	1	24,765	0.00%
2019/05/28	113	32.86	103	32.60	32.60	10	25,141	0.04%	大買/大賣/
2019/05/27	11	32.05	13	32.08	32.50	-2	25,170	-0.01%
2019/05/24	331	33.71	21	33.21	32.20	310	25,386	1.22%	大買/鉅額交易
2019/05/23	19	32.56	19	32.90	32.95	0	25,066	0.00%
2019/05/22	230	35.27	234	34.34	34.25	-4	24,779	-0.02%	大買/大賣/
2019/05/21	46	35.02	34	35.23	35.60	12	24,518	0.05%
2019/05/20	26	34.87	27	35.25	34.35	-1	24,024	0.00%
2019/05/17	38	37.63	20	37.45	36.00	18	23,691	0.08%
2019/05/16	68	41.03	32	40.89	39.70	36	23,149	0.16%
2019/05/15	56	42.47	26	42.67	41.95	30	22,880	0.13%
2019/05/14	15	40.91	20	41.21	42.50	-5	22,821	-0.02%
2019/05/13	109	40.94	103	40.79	40.10	6	22,711	0.03%	大買/大賣/
2019/05/10	24	40.40	33	40.58	40.80	-9	22,735	-0.04%
2019/05/09	36	41.27	38	41.41	40.00	-2	22,433	-0.01%
2019/05/08	35	43.06	20	42.73	42.65	15	21,888	0.07%
2019/05/07	54	45.25	50	44.56	42.85	4	21,520	0.02%
2019/05/06	49	43.68	52	43.99	44.40	-3	20,771	-0.01%
2019/05/03	303	44.22	296	44.03	44.05	7	20,311	0.03%	大買/大賣/
2019/05/02	64	42.86	62	42.98	42.85	2	19,694	0.01%
2019/04/30	23	41.32	53	41.68	42.80	-30	19,425	-0.15%
2019/04/29	24	39.94	6	39.56	40.00	18	18,879	0.10%
2019/04/26	11	39.86	3	39.57	39.80	8	18,621	0.04%
2019/04/25	21	40.39	26	40.32	41.20	-5	18,384	-0.03%
2019/04/24	17	41.12	13	41.16	40.70	4	18,213	0.02%
2019/04/23	70	41.22	11	40.34	40.30	59	17,968	0.33%
2019/04/22	5	41.57	8	41.83	41.75	-3	17,814	-0.02%
2019/04/19	137	43.44	84	44.11	42.00	53	17,647	0.30%	大買/
2019/04/18	9	42.67	8	42.78	42.80	1	16,714	0.01%
2019/04/17	78	43.20	44	43.77	43.25	34	16,338	0.21%
2019/04/16	14	41.21	15	41.46	41.50	-1	15,775	-0.01%
2019/04/15	155	42.64	151	41.99	42.90	4	15,316	0.03%	大買/大賣/
2019/04/12	25	39.02	38.5	39.29	39.15	-13.5	14,558	-0.09%
2019/04/11	11	37.10	16	37.13	37.00	-5	13,796	-0.04%
2019/04/10	7	35.91	1	35.80	35.80	6	13,578	0.04%
2019/04/09	18	37.76	27	37.76	36.00	-9	13,459	-0.07%
2019/04/08	20	37.25	36	36.54	36.70	-16	13,052	-0.12%
2019/04/03	25	36.04	6	36.02	35.70	19	12,792	0.15%
2019/04/02	28	36.58	33	36.49	35.50	-5	12,819	-0.04%
2019/04/01	1	34.40	2	34.53	34.95	-1	12,422	-0.01%
2019/03/29	5	34.34	24	34.31	34.20	-19	12,350	-0.15%
2019/03/28	2	34.55	8	33.93	34.55	-6	12,263	-0.05%
2019/03/27	9.6	34.77	6	34.73	34.65	3.6	12,117	0.03%
2019/03/26	7	34.82	34	34.88	34.40	-27	12,030	-0.22%
2019/03/25	34	35.39	10	35.36	35.20	24	11,929	0.20%
2019/03/22	29	35.81	11	36.01	35.20	18	11,773	0.15%
2019/03/21	33	34.81	52	35.17	36.45	-19	11,187	-0.17%
2019/03/19	4	33.20	3	32.98	32.60	1	10,131	0.01%
2019/03/18	2	32.15	3	32.65	32.80	-1	9,959	-0.01%
2019/03/15	4	32.43	3	32.55	32.00	1	9,958	0.01%
2019/03/14	30	33.98	32	33.08	33.35	-2	9,769	-0.02%
2019/03/13	5	32.60	1	32.65	32.90	4	9,497	0.04%
2019/03/12	3	32.43	5	32.67	32.35	-2	9,430	-0.02%
2019/03/11	1.9	32.31	2	32.05	32.75	-0.1	9,247	0.00%
2019/03/08	5	32.44	4	32.28	32.40	1	9,305	0.01%
2019/03/07	7	32.81	5	32.38	31.70	2	9,212	0.02%
2019/03/06	5	32.84	9	32.84	32.55	-4	9,038	-0.04%
2019/03/05	22	33.79	21	33.26	32.50	1	8,940	0.01%
2019/03/04	54	34.77	74	34.69	34.60	-20	8,668	-0.23%
2019/02/27	12	33.49	17	33.49	33.65	-5	8,208	-0.06%
2019/02/26	60	32.86	32	32.76	32.65	28	7,623	0.37%
2019/02/25	12	31.66	63	31.90	32.60	-51	7,160	-0.71%
2019/02/20	0	0.00	5	29.90	29.85	-5	6,526	-0.08%
2019/02/19	0	0.00	1	29.90	30.10	-1	6,514	-0.02%
2019/02/18	36	30.17	37	30.08	30.35	-1	6,402	-0.02%
2019/02/15	8	29.18	6	29.02	28.95	2	6,161	0.03%
2019/02/14	21	28.75	24	28.95	28.70	-3	6,005	-0.05%
2019/02/13	23	28.78	30	28.93	29.10	-7	5,835	-0.12%
2019/02/12	2	27.60	8	28.16	27.70	-6	5,516	-0.11%
2019/02/11	5	26.08	20	26.29	26.95	-15	5,120	-0.29%
2019/01/30	6	25.24	3	25.58	25.05	3	4,825	0.06%
2019/01/29	2	24.88	0	0.00	24.95	2	4,714	0.04%
2019/01/28	1	24.70	20	24.70	24.80	-19	4,675	-0.41%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	4	25.05	25.35	-4	4,549	-0.09%
2019/01/22	27	25.74	0	0.00	25.20	27	4,570	0.59%
2019/01/16	1	25.65	3	25.65	25.55	-2	4,362	-0.05%
2019/01/15	5	25.92	0	0.00	25.70	5	4,331	0.12%
2019/01/14	8	26.70	4	26.90	26.20	4	4,274	0.09%
2019/01/11	1	25.95	1	25.85	26.40	0	4,041	0.00%
2019/01/09	8	25.46	5	25.50	25.60	3	3,900	0.08%
2019/01/08	0	0.00	2	25.25	25.75	-2	3,825	-0.05%
2019/01/07	0	0.00	2	24.70	25.10	-2	3,713	-0.05%
2019/01/04	1	24.35	0	0.00	24.20	1	3,713	0.03%
2019/01/02	7	25.90	7	25.41	25.65	0	3,744	0.00%
2018/12/28	0	0.00	1	24.95	25.25	-1	3,649	-0.03%
2018/12/27	3	25.43	2	25.10	24.75	1	3,635	0.03%
2018/12/26	1	26.05	3	25.68	24.65	-2	3,569	-0.06%
2018/12/25	3	25.45	14	25.94	25.50	-11	3,481	-0.32%
2018/12/24	8	26.08	10	25.98	26.30	-2	3,306	-0.06%
2018/12/22	2	24.70	0	0.00	25.15	2	3,061	0.07%
2018/12/21	0	0.00	1.8	24.30	24.10	-1.8	3,010	-0.06%
2018/12/20	0	0.00	1	23.95	23.45	-1	3,039	-0.03%
2018/12/19	1	24.60	1	24.50	24.25	0	3,053	0.00%
2018/12/18	1	24.00	2	24.03	24.30	-1	3,002	-0.03%
2018/12/17	1	25.10	0	0.00	24.75	1	2,934	0.03%
2018/12/14	0	0.00	11	24.86	25.10	-11	2,794	-0.39%
2018/12/13	1	24.40	0	0.00	24.20	1	2,719	0.04%
2018/12/11	1	24.25	0	0.00	24.10	1	2,677	0.04%
2018/12/10	14	24.31	10	24.50	24.55	4	2,628	0.15%
2018/12/07	11	24.32	5	24.00	24.40	6	2,518	0.24%
2018/12/06	1	23.70	0	0.00	23.35	1	2,449	0.04%
2018/12/04	2	24.48	0	0.00	24.35	2	2,368	0.08%
2018/12/03	8	25.01	31	24.93	24.90	-23	2,341	-0.98%
2018/11/30	6	23.21	0	0.00	23.25	6	2,190	0.27%
2018/11/29	0	0.00	2	22.75	22.65	-2	2,087	-0.10%
2018/11/22	0	0.00	3	21.60	21.60	-3	2,481	-0.12%
2018/11/20	0	0.00	3	22.33	22.00	-3	2,474	-0.12%
2018/11/16	6	21.51	7	21.61	21.90	-1	2,370	-0.04%
2018/11/08	1	21.50	0	0.00	21.30	1	2,341	0.04%
2018/11/06	0	0.00	0	21.80	21.00	0	2,426	0.00%
2018/11/05	0	0.00	1	21.30	21.20	-1	2,519	-0.04%
2018/11/02	1	21.60	0	0.00	21.40	1	2,549	0.04%
2018/10/31	0	0.00	7	21.13	21.20	-7	2,543	-0.28%
2018/10/30	0	0.00	3	20.65	20.60	-3	2,544	-0.12%
2018/10/29	2	20.05	0	0.00	20.45	2	2,508	0.08%
2018/10/24	6	21.13	0	0.00	21.05	6	2,603	0.23%
2018/10/19	23	21.25	1	21.35	21.20	22	2,714	0.81%
2018/10/18	1	22.25	0	0.00	22.10	1	2,710	0.04%
2018/10/16	0	0.00	1	22.20	22.15	-1	2,697	-0.04%
2018/10/15	3	22.15	0	0.00	22.00	3	2,695	0.11%
2018/10/12	5	22.07	3	22.20	22.45	2	2,691	0.07%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	3	25.28	1	25.45	25.45	2	2,708	0.07%
2018/10/08	11	25.91	1	26.50	26.15	10	2,631	0.38%
2018/10/05	12	26.49	0	0.00	26.50	12	2,617	0.46%
2018/10/04	2	27.30	0	0.00	27.25	2	2,592	0.08%
2018/10/02	0	0.00	2	28.45	27.95	-2	2,632	-0.08%
2018/10/01	1	27.85	0	0.00	28.05	1	2,591	0.04%
2018/09/28	0	0.00	3	27.25	27.25	-3	2,561	-0.12%
2018/09/27	3	26.70	4	27.20	26.75	-1	2,543	-0.04%
2018/09/19	10	27.85	0	0.00	27.75	10	2,418	0.41%
2018/09/18	10	28.00	2	27.65	27.75	8	2,437	0.33%
2018/09/17	0	0.00	1	28.30	28.25	-1	2,443	-0.04%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/10	2	27.35	0	0.00	27.05	2	2,687	0.07%
2018/09/07	0.7	27.90	0	0.00	27.70	0.7	2,691	0.03%
2018/09/06	2	28.25	0	0.00	28.25	2	2,696	0.07%
2018/09/03	11	29.27	15	29.54	28.60	-4	2,875	-0.14%
2018/08/31	1	29.05	0	0.00	29.25	1	2,797	0.04%
2018/08/30	2	28.30	0	0.00	28.60	2	2,678	0.07%
2018/08/29	16	28.38	8	28.35	28.40	8	2,701	0.30%
2018/08/28	0	0.00	6	27.90	28.00	-6	2,668	-0.22%
2018/08/27	0	0.00	1	27.35	27.50	-1	2,956	-0.03%
2018/08/23	0	0.00	1	27.10	27.05	-1	3,150	-0.03%
2018/08/22	2	26.93	1	27.00	26.90	1	3,161	0.03%
2018/08/21	0	0.00	3	26.97	27.05	-3	3,187	-0.09%
2018/08/17	3	27.45	1	27.55	27.45	2	3,245	0.06%
2018/08/15	1	27.15	12	27.31	27.00	-11	3,210	-0.34%
2018/08/14	6	27.58	1	27.60	27.55	5	3,246	0.15%
2018/08/13	7	27.91	0	0.00	27.70	7	3,268	0.21%
2018/08/10	4	28.95	7	29.28	29.15	-3	3,206	-0.09%
2018/08/09	3	28.70	2	28.70	28.80	1	3,120	0.03%
2018/08/08	0	0.00	5	29.18	29.15	-5	3,105	-0.16%
2018/08/07	3	28.80	1	28.85	28.75	2	3,101	0.06%
2018/08/06	7	28.89	0	0.00	28.95	7	3,107	0.23%
2018/08/03	1	28.70	0	0.00	28.70	1	3,124	0.03%
2018/08/01	2	29.35	14	29.44	29.30	-12	3,200	-0.37%
2018/07/31	0	0.00	5	28.78	28.90	-5	3,125	-0.16%
2018/07/30	30	28.78	7	28.68	28.50	23	3,174	0.72%
2018/07/27	3	29.15	7	29.11	29.00	-4	3,150	-0.13%
2018/07/26	1	28.80	0	0.00	28.80	1	3,088	0.03%
2018/07/25	3	28.17	4	28.15	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	1	27.35	27.65	-1	3,049	-0.03%
2018/07/23	1	27.10	1	27.70	27.30	0	3,052	0.00%
2018/07/20	1	27.80	0	0.00	27.60	1	3,053	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/10	0	0.00	3	27.95	27.70	-3	3,014	-0.10%
2018/07/09	3	27.10	0	0.00	27.55	3	2,969	0.10%
2018/07/04	1	27.55	0	0.00	27.60	1	2,968	0.03%
2018/07/03	3	27.75	0	0.00	27.60	3	2,968	0.10%
2018/07/02	1	28.40	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	1	28.70	28.65	-1	2,968	-0.03%
2018/06/28	6	28.23	0	0.00	28.20	6	2,964	0.20%
2018/06/27	1	28.85	0	0.00	28.65	1	3,023	0.03%
2018/06/26	2	29.00	1	29.30	29.00	1	3,000	0.03%
2018/06/25	3	29.55	0	0.00	29.50	3	2,989	0.10%
2018/06/22	3	29.85	0	0.00	29.80	3	2,994	0.10%
2018/06/21	0	0.00	1	29.60	30.35	-1	2,983	-0.03%
2018/06/20	5	30.20	6	30.48	29.60	-1	2,984	-0.03%
2018/06/19	10	29.94	20	29.85	30.20	-10	2,875	-0.35%
2018/06/15	0	0.00	2	30.75	30.65	-2	2,881	-0.07%
2018/06/14	2	30.60	0	0.00	30.60	2	2,873	0.07%
2018/06/13	2	30.80	5	30.83	30.50	-3	2,885	-0.10%
2018/06/12	8	31.49	53	31.26	31.35	-45	2,876	-1.56%
2018/06/11	2	31.10	0	0.00	31.20	2	2,812	0.07%
2018/06/08	15	32.12	2	32.15	31.65	13	2,811	0.46%
2018/06/07	18	31.38	5	30.98	31.35	13	2,678	0.49%
2018/06/06	1	31.40	6	31.53	31.40	-5	2,640	-0.19%
2018/06/05	5	31.37	2	31.10	31.20	3	2,628	0.11%
2018/06/04	70	32.00	15	32.08	31.65	55	2,549	2.16%
2018/06/01	2	30.48	7	30.05	30.30	-5	2,257	-0.22%
2018/05/29	5	28.76	0	0.00	28.75	5	2,157	0.23%
2018/05/28	0	0.00	2	29.35	29.25	-2	2,168	-0.09%
2018/05/25	0	0.00	2	29.45	29.50	-2	2,242	-0.09%
2018/05/24	2	29.00	0	0.00	29.10	2	2,234	0.09%
2018/05/21	0	0.00	3	28.90	29.15	-3	2,324	-0.13%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/11	4	27.96	2	28.15	27.75	2	2,518	0.08%
2018/05/10	2	28.90	6	28.61	28.50	-4	2,502	-0.16%
2018/05/08	0	0.00	3	28.45	28.20	-3	2,506	-0.12%
2018/05/07	1	28.00	0	0.00	28.00	1	2,537	0.04%
2018/05/04	0	0.00	1	27.15	27.20	-1	2,558	-0.04%
2018/05/03	0	0.00	2	26.93	26.85	-2	2,768	-0.07%
2018/04/30	2	27.00	0	0.00	27.05	2	2,888	0.07%
2018/04/25	2	26.80	0	0.00	26.80	2	2,926	0.07%
2018/04/24	0	0.00	1	26.45	26.25	-1	2,944	-0.03%
2018/04/23	2	27.60	0	0.00	27.30	2	2,950	0.07%
2018/04/19	1	27.71	1	28.10	28.00	0	3,007	0.00%
2018/04/17	3	28.10	0	0.00	27.70	3	3,112	0.10%
2018/04/03	2	29.00	0	0.00	29.00	2	3,846	0.05%
2018/04/02	0	0.00	2	29.50	29.30	-2	4,074	-0.05%
2018/03/31	3	29.60	0	0.00	29.60	3	4,185	0.07%
2018/03/30	5	30.40	18	30.18	29.90	-13	4,279	-0.30%
2018/03/28	3	29.25	0	0.00	29.00	3	4,469	0.07%
2018/03/27	0	0.00	3	29.55	29.45	-3	4,517	-0.07%
2018/03/26	6	28.95	17	28.95	29.10	-11	4,586	-0.24%
2018/03/23	5	29.21	0	0.00	29.00	5	4,671	0.11%
2018/03/22	2	30.43	1	30.95	30.30	1	4,828	0.02%
2018/03/21	0	30.35	0	0.00	30.50	0	4,818	0.00%
2018/03/20	0	0.00	2	30.20	30.20	-2	4,910	-0.04%
2018/03/16	1	31.05	3	30.63	30.25	-2	5,265	-0.04%
2018/03/14	0	0.00	1	30.60	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	18	30.32	30.20	-18	5,568	-0.32%
2018/03/07	0	0.00	3	29.55	29.50	-3	6,570	-0.05%
2018/03/06	4	30.00	0	0.00	29.90	4	7,139	0.06%
2018/03/05	1	29.70	2	29.95	29.50	-1	7,613	-0.01%
2018/03/01	2	30.05	2	29.85	30.05	0	9,335	0.00%
2018/02/27	2	30.00	5	30.06	29.55	-3	9,780	-0.03%
2018/02/26	1	29.45	2	29.28	29.25	-1	10,582	-0.01%
2018/02/23	8	29.58	4	29.81	29.70	4	11,142	0.04%
2018/02/21	0	0.00	1	27.85	28.10	-1	11,123	-0.01%
2018/02/08	0	0.00	1	27.45	27.30	-1	11,187	-0.01%
2018/02/07	3	28.30	3	27.80	27.65	0	11,184	0.00%
2018/02/06	3	28.43	9	28.18	27.00	-6	11,193	-0.05%
2018/02/05	3	29.50	0	0.00	29.85	3	11,112	0.03%
2018/02/02	1	30.45	0	0.00	30.30	1	11,130	0.01%
2018/02/01	11	30.85	0	0.00	30.55	11	11,193	0.10%
2018/01/31	0	0.00	5	30.84	30.95	-5	11,212	-0.04%
2018/01/30	4	30.28	0	0.00	30.20	4	11,213	0.04%
2018/01/29	7	31.26	11	31.33	30.90	-4	11,289	-0.04%
2018/01/26	18	31.95	11	31.88	31.60	7	11,299	0.06%
2018/01/25	13	31.43	2	31.15	31.00	11	11,107	0.10%
2018/01/24	0	0.00	2	30.80	30.85	-2	11,031	-0.02%
2018/01/23	1	30.65	4	30.31	30.65	-3	11,045	-0.03%
2018/01/22	1	30.35	0	0.00	30.25	1	11,088	0.01%
2018/01/16	1	31.15	1	31.10	30.95	0	11,591	0.00%
2018/01/15	0	0.00	2	30.95	31.00	-2	11,592	-0.02%
2018/01/12	3	30.40	4	30.80	30.65	-1	11,600	-0.01%
2018/01/11	1	29.70	0	0.00	29.90	1	11,760	0.01%
2018/01/10	14	30.44	10	31.20	30.20	4	11,766	0.03%
2018/01/09	0	0.00	1	31.50	31.30	-1	11,798	-0.01%
2018/01/08	5	31.39	7	31.33	31.00	-2	11,802	-0.02%
2018/01/05	2	32.58	3	32.57	32.30	-1	11,729	-0.01%
2018/01/04	2	32.20	4	32.20	32.20	-2	11,692	-0.02%
2018/01/03	7	32.86	13	33.03	32.55	-6	11,661	-0.05%
2018/01/02	5	32.69	10	33.50	33.50	-5	11,490	-0.04%