奇鋐 (3017)-凱基-市政券商分點個股進出

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
674
漲跌
▲12
漲幅
+1.81%
成交量
12,935張
產業
上市電腦週邊類股
1333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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	10	668.30	9	665.22	674.00	1	17,568	0.01%
2024/05/06	13.2	680.51	13	673.62	662.00	0.2	17,471	0.00%
2024/05/03	8.1	657.76	8	660.88	662.00	0.1	17,273	0.00%
2024/05/02	51	659.27	52.1	657.56	656.00	-1.1	17,248	-0.01%
2024/04/30	11	652.28	17.6	654.24	654.00	-6.6	17,183	-0.04%
2024/04/29	17.6	634.13	13.2	631.24	626.00	4.4	17,187	0.03%
2024/04/26	11	650.36	15	657.85	642.00	-4	17,374	-0.02%
2024/04/25	34	639.32	29.6	637.33	620.00	4.4	17,079	0.03%
2024/04/24	5.6	623.77	17.1	627.27	634.00	-11.5	16,953	-0.07%
2024/04/23	12.1	579.10	8	583.63	577.00	4.1	17,056	0.02%
2024/04/22	20	584.70	15.1	571.05	567.00	4.9	16,992	0.03%
2024/04/19	18.1	640.99	15.1	643.24	630.00	3	16,950	0.02%
2024/04/18	6.5	671.04	9.9	674.72	680.00	-3.4	16,936	-0.02%
2024/04/17	6.1	631.90	5.1	628.91	638.00	1	16,835	0.01%
2024/04/16	13	598.23	11.1	603.69	606.00	1.9	16,828	0.01%
2024/04/15	5.1	624.75	6.6	626.67	616.00	-1.6	16,832	-0.01%
2024/04/12	11	618.45	27.2	618.45	628.00	-16.2	16,897	-0.10%
2024/04/11	3	588.67	19	587.21	584.00	-16	16,653	-0.10%
2024/04/10	20	564.60	4	567.50	555.00	16	16,608	0.10%
2024/04/09	5	576.20	6	574.17	577.00	-1	16,586	-0.01%
2024/04/08	12.5	580.44	17.2	574.02	570.00	-4.7	16,528	-0.03%
2024/04/03	11.2	553.49	14	549.64	546.00	-2.8	16,589	-0.02%
2024/04/02	9.1	541.95	3	537.33	533.00	6.1	16,497	0.04%
2024/04/01	6	555.17	10.3	555.91	554.00	-4.3	16,476	-0.03%
2024/03/29	12.1	549.15	19	545.11	546.00	-7	16,382	-0.04%
2024/03/28	19	530.63	11.1	535.20	542.00	8	16,272	0.05%
2024/03/27	7.2	537.57	5	536.80	534.00	2.2	16,176	0.01%
2024/03/26	21	556.90	18.1	551.81	541.00	3	16,093	0.02%
2024/03/25	10.1	589.11	6.3	587.21	583.00	3.8	15,929	0.02%
2024/03/22	4	588.25	5	589.40	589.00	-1	15,868	-0.01%
2024/03/21	11	583.36	13	585.15	585.00	-2	15,767	-0.01%
2024/03/20	60	570.20	58	573.72	567.00	2	15,677	0.01%
2024/03/19	81	578.18	72.6	579.54	569.00	8.4	15,465	0.05%
2024/03/18	35	615.52	35	616.91	623.00	0	15,226	0.00%
2024/03/15	49.3	585.08	60.2	586.73	599.00	-10.9	15,013	-0.07%
2024/03/14	68.2	565.27	52.4	566.28	556.00	15.8	14,674	0.11%
2024/03/13	69.8	652.05	51.4	644.74	617.00	18.4	14,414	0.13%
2024/03/12	78.2	618.93	100.2	627.05	643.00	-22	13,964	-0.16%
2024/03/11	50.2	601.84	41.1	597.64	585.00	9.1	13,651	0.07%
2024/03/08	5.9	583.27	4	587.02	574.00	1.9	13,426	0.01%
2024/03/07	103	617.13	89.2	621.16	599.00	13.8	13,269	0.10%	大買/
2024/03/06	50.7	620.98	49	622.71	630.00	1.7	12,946	0.01%
2024/03/05	22	566.89	26.1	569.31	585.00	-4	12,713	-0.03%
2024/03/04	1.1	554.27	5	555.00	554.00	-3.9	12,560	-0.03%
2024/03/01	9	545.78	6	544.00	539.00	3	12,472	0.02%
2024/02/29	7	517.57	17	525.41	532.00	-10	12,399	-0.08%
2024/02/27	6	505.92	7	515.00	508.00	-1	12,167	-0.01%
2024/02/26	3.1	494.28	4	499.50	500.00	-1	12,143	-0.01%
2024/02/23	9	504.72	3	499.24	498.50	6	12,107	0.05%
2024/02/22	10.1	520.81	9	525.67	520.00	1.1	12,045	0.01%
2024/02/21	1	488.03	0	0.00	495.00	1	12,019	0.01%
2024/02/20	3	475.50	4.3	481.97	483.00	-1.3	11,975	-0.01%
2024/02/19	7	497.00	2.3	487.86	486.00	4.7	11,954	0.04%
2024/02/16	10	522.60	5.3	509.06	510.00	4.7	12,023	0.04%
2024/02/15	20.9	525.39	32.1	523.33	534.00	-11.2	12,017	-0.09%
2024/02/05	12	482.71	10.1	487.46	485.50	1.9	11,947	0.02%
2024/02/02	39.1	478.74	31.2	477.42	478.00	7.9	11,799	0.07%
2024/02/01	10.1	448.27	17.1	444.90	457.50	-7.1	11,601	-0.06%
2024/01/31	6	422.08	8.2	423.28	425.50	-2.2	11,272	-0.02%
2024/01/30	29.2	426.74	26.1	425.59	429.50	3.1	11,110	0.03%
2024/01/29	1	390.50	1.5	388.33	390.50	-0.5	10,854	0.00%
2024/01/26	4	381.88	2	381.75	386.00	2	10,868	0.02%
2024/01/25	5	391.50	7.1	390.99	389.50	-2.1	10,898	-0.02%
2024/01/24	16	387.38	16	385.44	387.50	0	10,774	0.00%
2024/01/23	17.1	384.01	15	381.57	386.50	2.1	10,805	0.02%
2024/01/22	8.1	368.36	10.1	371.15	380.50	-2	10,603	-0.02%
2024/01/19	6	345.33	2.3	343.04	346.00	3.7	10,366	0.04%
2024/01/18	7	344.29	14.1	344.96	334.50	-7.1	10,347	-0.07%
2024/01/17	3	345.00	3	352.50	343.50	0	10,285	0.00%
2024/01/16	4	338.00	3	340.50	343.00	1	10,244	0.01%
2024/01/15	23	339.17	8.3	342.96	334.00	14.7	10,224	0.14%
2024/01/12	14.4	349.27	30.7	352.24	350.00	-16.3	10,164	-0.16%
2024/01/11	21.3	343.02	15	339.93	346.50	6.3	9,909	0.06%
2024/01/10	14	322.73	38	324.66	329.00	-24	9,844	-0.24%
2024/01/09	35	312.03	39	310.58	315.00	-4	9,708	-0.04%
2024/01/08	10	312.44	6	317.83	301.50	4	9,633	0.04%
2024/01/05	3	321.67	2	322.00	323.50	1	9,475	0.01%
2024/01/04	1	330.00	1	319.00	319.00	0	9,564	0.00%
2024/01/03	4.2	330.12	0.1	332.00	329.00	4.1	9,628	0.04%
2024/01/02	5.1	332.86	2	329.25	329.50	3.1	9,615	0.03%
2023/12/29	3	325.67	19.2	330.16	336.50	-16.2	9,631	-0.17%
2023/12/28	13	320.88	1	319.00	318.00	12	9,477	0.13%
2023/12/27	1	313.00	2	316.95	324.50	-1	9,478	-0.01%
2023/12/26	0	306.50	0.2	305.50	311.00	-0.2	9,542	0.00%
2023/12/25	0	0.00	1	310.50	309.50	-1	9,822	-0.01%
2023/12/22	2	306.75	1	307.97	307.00	1	9,954	0.01%
2023/12/21	0	296.50	0	0.00	301.50	0	10,189	0.00%
2023/12/20	1	305.50	1	301.00	299.50	0	10,278	0.00%
2023/12/19	0.2	299.00	0	0.00	302.50	0.2	10,483	0.00%
2023/12/15	0.1	300.00	0	0.00	298.00	0.1	10,803	0.00%
2023/12/14	1	307.00	1	308.50	306.00	0	10,986	0.00%
2023/12/13	1	307.95	2	301.25	300.50	-1	11,067	-0.01%
2023/12/12	1.1	307.09	1	308.00	306.50	0.1	11,063	0.00%
2023/12/11	4	307.50	3	307.50	308.00	1	11,153	0.01%
2023/12/08	10.1	305.36	3	305.33	304.50	7.1	11,191	0.06%
2023/12/07	7.1	299.89	3	301.99	301.50	4.1	11,204	0.04%
2023/12/06	35	297.91	35.4	295.95	296.50	-0.4	11,269	0.00%
2023/12/05	2.3	283.49	1	285.00	286.00	1.3	11,267	0.01%
2023/12/04	2.2	289.42	5.1	292.82	290.50	-2.9	11,225	-0.03%
2023/12/01	1	303.00	1	303.00	302.50	0	11,216	0.00%
2023/11/30	1	308.00	1	300.50	308.00	0	11,223	0.00%
2023/11/29	0.2	302.50	0	0.00	301.00	0.2	11,179	0.00%
2023/11/28	0.1	300.74	0.2	300.00	300.50	-0.1	11,199	0.00%
2023/11/27	51.1	307.46	51	303.12	298.00	0.1	11,295	0.00%
2023/11/22	3	325.17	3	326.33	327.00	0	11,240	0.00%
2023/11/21	27	332.63	26.2	329.49	327.00	0.8	11,394	0.01%
2023/11/20	4	324.63	5	323.60	329.50	-1	11,601	-0.01%
2023/11/17	1	318.50	2	317.75	318.00	-1	11,533	-0.01%
2023/11/16	6	316.25	4.1	316.12	316.00	2	11,591	0.02%
2023/11/15	4.1	325.77	3.1	326.78	313.50	0.9	11,587	0.01%
2023/11/14	1	329.96	4	326.50	325.00	-3	11,556	-0.03%
2023/11/13	0	0.00	2	312.00	318.50	-2	11,586	-0.02%
2023/11/10	3	314.33	3	316.00	314.50	0	11,647	0.00%
2023/11/09	4	318.25	15	318.23	316.50	-11	11,745	-0.09%
2023/11/08	27.1	319.40	16	314.56	313.00	11.1	11,836	0.09%
2023/11/07	2	310.25	2	311.50	311.00	0	11,949	0.00%
2023/11/06	6	310.25	5	310.39	315.00	1	12,182	0.01%
2023/11/03	1	300.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	7	297.14	12	298.00	299.50	-5	12,747	-0.04%
2023/11/01	4	287.13	4	284.75	285.50	0	13,055	0.00%
2023/10/31	1	301.92	0	0.00	283.50	1	13,293	0.01%
2023/10/30	0	0.00	1	305.50	298.50	-1	13,521	-0.01%
2023/10/27	3.1	299.29	3	297.33	296.50	0.1	13,680	0.00%
2023/10/26	2	306.00	1	303.50	301.50	1	13,925	0.01%
2023/10/25	14.5	315.77	15.1	314.74	313.00	-0.6	14,064	0.00%
2023/10/24	8.1	307.76	7	312.57	318.00	1.1	14,224	0.01%
2023/10/23	1	308.00	14	305.21	297.00	-13	14,195	-0.09%
2023/10/20	13	302.00	4	307.13	308.50	9	14,432	0.06%
2023/10/19	4	294.50	2.1	300.21	299.00	1.9	14,621	0.01%
2023/10/18	5.2	305.46	3	298.50	294.00	2.2	14,918	0.01%
2023/10/17	7.1	323.29	7	326.93	319.50	0.1	15,011	0.00%
2023/10/16	4	328.38	2	325.50	325.50	2	15,049	0.01%
2023/10/13	8.1	341.34	4	336.75	337.00	4.1	15,194	0.03%
2023/10/12	5	341.90	1	341.00	342.00	4	15,286	0.03%
2023/10/11	4	353.00	4	343.38	336.50	0	15,413	0.00%
2023/10/06	8	346.88	10	348.40	348.50	-2	15,690	-0.01%
2023/10/05	11	346.82	7	346.07	344.00	4	15,923	0.03%
2023/10/04	3	337.83	5.3	340.02	345.00	-2.3	15,976	-0.01%
2023/10/03	4.1	344.58	4	344.38	340.00	0.1	15,965	0.00%
2023/10/02	15	345.47	14.1	345.09	342.50	0.9	16,091	0.01%
2023/09/28	11.2	332.91	13.3	335.55	341.00	-2.2	16,017	-0.01%
2023/09/27	5	313.10	5.4	316.76	321.00	-0.4	15,898	0.00%
2023/09/26	10.2	315.38	12.4	317.50	313.50	-2.2	15,995	-0.01%
2023/09/25	6	299.00	5	297.60	297.00	1	16,091	0.01%
2023/09/22	70	293.70	70.3	294.54	297.50	-0.3	16,369	0.00%
2023/09/21	4.1	274.13	8	277.75	280.00	-3.9	16,169	-0.02%
2023/09/20	11	279.64	10	282.40	281.00	1	16,119	0.01%
2023/09/19	6.2	283.56	4.1	280.05	278.00	2.1	16,033	0.01%
2023/09/18	1.3	300.11	0.1	306.50	293.50	1.3	15,942	0.01%
2023/09/15	1	316.50	1.2	318.17	320.00	-0.2	15,953	0.00%
2023/09/14	2.1	318.05	1	319.50	318.00	1.1	16,122	0.01%
2023/09/13	0.1	295.00	0	0.00	304.00	0.1	16,333	0.00%
2023/09/12	2	305.50	1	306.00	306.00	1	16,622	0.01%
2023/09/11	3.3	315.09	2.2	315.07	311.50	1.1	16,910	0.01%
2023/09/08	4.1	344.23	0	0.00	337.00	4.1	16,934	0.02%
2023/09/07	1	340.00	1	336.00	342.00	0	17,183	0.00%
2023/09/06	3.1	341.36	4	340.13	343.50	-1	17,207	-0.01%
2023/09/05	1	326.50	0	0.00	330.50	1	17,309	0.01%
2023/09/01	0	0.00	2	330.50	329.00	-2	17,523	-0.01%
2023/08/31	3	327.67	3	330.67	334.50	0	17,651	0.00%
2023/08/30	3.1	335.74	2	337.50	335.50	1.1	17,734	0.01%
2023/08/29	3.1	342.03	4	344.49	335.00	-0.9	17,933	-0.01%
2023/08/28	1.1	354.95	6	347.00	338.50	-4.9	18,015	-0.03%
2023/08/25	3.2	360.32	2	359.00	354.00	1.2	18,063	0.01%
2023/08/24	7.1	373.38	18	380.58	387.00	-10.9	17,950	-0.06%
2023/08/23	7	359.21	6.1	361.64	356.00	1	17,909	0.01%
2023/08/22	9	361.34	8.1	355.31	350.50	0.9	18,218	0.01%
2023/08/21	4	353.13	5	351.40	353.50	-1	18,518	-0.01%
2023/08/18	5	360.70	3.1	354.34	352.00	1.9	18,472	0.01%
2023/08/17	8	357.13	0	0.00	363.00	8	18,342	0.04%
2023/08/16	2.1	346.85	4.2	344.77	350.00	-2.1	18,270	-0.01%
2023/08/15	11	341.86	14.1	340.99	343.50	-3.1	18,323	-0.02%
2023/08/14	2.1	315.59	4	318.25	319.00	-1.9	18,425	-0.01%
2023/08/11	3.4	317.40	5	319.20	321.00	-1.6	18,409	-0.01%
2023/08/10	13.1	328.74	10	317.06	314.50	3.1	18,368	0.02%
2023/08/09	36.2	353.51	28.3	360.37	349.00	7.9	18,241	0.04%
2023/08/08	5	358.60	3.1	355.03	358.00	1.9	17,976	0.01%
2023/08/07	9.1	350.64	14	349.61	349.50	-4.9	17,883	-0.03%
2023/08/04	9	329.17	6	326.50	338.00	3	17,657	0.02%
2023/08/02	35.2	313.98	42.1	312.42	315.50	-6.9	17,537	-0.04%
2023/08/01	21	326.05	21	327.33	328.00	0	17,424	0.00%
2023/07/31	39	356.12	37.1	329.27	322.00	1.9	17,773	0.01%
2023/07/28	6.1	349.60	8	342.75	352.00	-1.9	17,986	-0.01%
2023/07/27	12.2	354.63	9	353.29	340.00	3.1	17,903	0.02%
2023/07/26	16	344.81	18	345.44	343.50	-2	17,910	-0.01%
2023/07/25	25	353.48	24	354.96	340.50	1	17,963	0.01%
2023/07/24	8.1	348.83	3	347.67	344.00	5.1	17,926	0.03%
2023/07/21	20.2	326.11	26	320.71	339.00	-5.8	17,679	-0.03%
2023/07/20	139	311.74	148	307.78	308.50	-9	17,321	-0.05%	大買/大賣/
2023/07/19	13.5	291.78	15	291.67	291.50	-1.5	17,096	-0.01%
2023/07/18	5	288.60	7.1	288.64	293.00	-2.1	17,121	-0.01%
2023/07/17	3	284.33	3	285.50	285.00	0	17,009	0.00%
2023/07/14	8.1	293.99	23.8	298.71	293.50	-15.7	16,859	-0.09%
2023/07/13	26.6	301.21	17	300.03	288.00	9.6	16,774	0.06%
2023/07/12	12	293.92	4	293.13	287.50	8	16,420	0.05%
2023/07/11	11.5	279.26	18	282.17	283.50	-6.5	16,252	-0.04%
2023/07/10	24.1	272.32	29	273.74	273.00	-4.9	16,127	-0.03%
2023/07/07	14	275.79	12.2	275.35	270.00	1.8	16,187	0.01%
2023/07/06	0.8	273.60	0.3	275.00	273.50	0.5	16,032	0.00%
2023/07/05	7	282.79	2	282.00	280.50	5	15,958	0.03%
2023/07/04	6.1	287.11	1	297.00	292.00	5.1	15,805	0.03%
2023/07/03	585.1	287.22	670	289.83	293.00	-84.9	15,627	-0.54%	大買/大賣/
2023/06/30	188.1	267.18	98	264.03	271.00	90.1	15,257	0.59%	大買/
2023/06/29	4	244.88	2	248.25	246.50	2	14,969	0.01%
2023/06/28	31.1	241.45	35	241.03	241.50	-3.9	15,263	-0.03%
2023/06/27	3	241.68	4	241.38	235.00	-1	15,506	-0.01%
2023/06/26	7	244.50	6.6	245.96	250.00	0.4	15,806	0.00%
2023/06/21	2	252.00	8	249.81	249.50	-6	15,760	-0.04%
2023/06/20	12	254.46	5.7	253.00	252.00	6.3	16,021	0.04%
2023/06/19	254.8	251.41	259	255.47	254.50	-4.2	16,419	-0.03%	大買/大賣/
2023/06/16	83.1	244.44	85	245.25	247.00	-1.9	16,302	-0.01%
2023/06/15	61.3	235.34	69	234.70	237.00	-7.7	16,089	-0.05%
2023/06/14	8.2	220.72	8	220.88	224.00	0.2	15,750	0.00%
2023/06/13	7.1	217.34	4	217.63	219.50	3.1	15,654	0.02%
2023/06/12	3	206.50	3	207.00	205.50	0	15,370	0.00%
2023/06/09	4	207.25	1	210.00	209.50	3	15,293	0.02%
2023/06/08	2	201.75	2	202.50	200.50	0	15,073	0.00%
2023/06/07	0	0.00	1	207.50	208.00	-1	14,973	-0.01%
2023/06/06	2	202.75	5	204.30	203.50	-3	14,812	-0.02%
2023/06/05	9	195.73	7	200.00	200.00	2	14,614	0.01%
2023/06/02	16	203.50	5	204.50	202.00	11	14,364	0.08%
2023/06/01	9	203.22	8	203.06	207.00	1	14,049	0.01%
2023/05/31	3	200.67	2	197.50	197.50	1	13,851	0.01%
2023/05/30	2	202.50	6.3	201.28	201.50	-4.3	13,707	-0.03%
2023/05/29	12	210.33	11	207.68	206.00	1	13,717	0.01%
2023/05/26	6	207.92	8	207.25	208.00	-2	13,795	-0.01%
2023/05/25	4.3	197.41	4.2	198.02	197.50	0.1	13,401	0.00%
2023/05/22	3	180.83	0	0.00	182.50	3	12,861	0.02%
2023/05/19	12	182.67	3.1	182.53	184.00	8.9	12,758	0.07%
2023/05/18	1.2	180.98	5	185.00	186.00	-3.9	12,576	-0.03%
2023/05/17	1	179.50	2	177.50	178.00	-1	12,319	-0.01%
2023/05/16	2	178.50	1	177.00	175.50	1	12,170	0.01%
2023/05/15	4	172.00	4	170.75	171.00	0	11,977	0.00%
2023/05/12	15	174.40	15	173.07	177.50	0	11,896	0.00%
2023/05/11	38	178.16	29	176.10	174.50	9	11,760	0.08%
2023/05/10	22	179.18	21	178.45	178.50	1	11,609	0.01%
2023/05/09	5	182.60	3.2	181.76	183.00	1.8	11,432	0.02%
2023/05/08	6.2	183.13	9.2	182.39	181.50	-3	11,312	-0.03%
2023/05/05	658.2	180.13	655	180.09	181.00	3.2	11,073	0.03%	大買/大賣/
2023/05/04	464	175.23	470.1	174.75	175.50	-6.1	10,617	-0.06%	大買/大賣/
2023/05/03	2	163.75	1	164.00	163.00	1	10,134	0.01%
2023/05/02	1	160.00	4	162.88	166.00	-3	10,026	-0.03%
2023/04/28	3	153.00	5	155.60	157.50	-2	9,717	-0.02%
2023/04/27	6	149.67	6	153.08	153.50	0	9,459	0.00%
2023/04/26	0	0.00	1.1	144.11	146.00	-1.1	9,136	-0.01%
2023/04/25	1	140.00	1	140.00	141.50	0	9,007	0.00%
2023/04/24	1	146.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	7	144.93	143.00	-7	8,814	-0.08%
2023/04/20	0.1	147.00	4.1	146.35	147.50	-4	8,651	-0.05%
2023/04/19	1	152.50	0	0.00	151.00	1	8,530	0.01%
2023/04/18	3	152.83	0	0.00	152.50	3	8,516	0.04%
2023/04/17	8	155.31	1	157.00	156.00	7	8,347	0.08%
2023/04/14	4	153.50	13	153.31	153.00	-9	8,208	-0.11%
2023/04/13	3	149.83	0	0.00	149.50	3	8,043	0.04%
2023/04/12	1	151.00	1	152.50	154.50	0	7,957	0.00%
2023/04/11	7	147.43	8	150.00	149.50	-1	7,732	-0.01%
2023/04/10	42	150.26	44	149.57	148.50	-2	7,604	-0.03%
2023/04/06	3	142.33	1	142.00	142.00	2	7,388	0.03%
2023/03/31	3	140.17	2	141.00	141.00	1	7,282	0.01%
2023/03/30	13	143.15	14	142.32	142.00	-1	7,269	-0.01%
2023/03/29	13	142.42	12.2	142.92	142.50	0.9	7,205	0.01%
2023/03/28	10	141.05	12	142.13	142.00	-2	6,912	-0.03%
2023/03/27	5	149.20	2.5	146.38	148.50	2.5	6,662	0.04%
2023/03/24	26.3	141.19	27.1	139.20	142.50	-0.8	6,298	-0.01%
2023/03/23	10	139.70	113	137.84	138.50	-103	6,175	-1.67%	大賣/鉅額交易
2023/03/22	205	130.41	203	130.71	136.50	2	5,757	0.03%	大買/大賣/
2023/03/21	112	125.51	13.1	125.44	126.50	98.9	5,149	1.92%	大買/
2023/03/20	9	120.61	10.1	121.75	119.00	-1.1	4,971	-0.02%
2023/03/17	0.1	116.50	0	0.00	115.50	0.1	4,812	0.00%
2023/03/16	23.1	115.61	0	0.00	115.00	23.1	4,838	0.48%
2023/03/15	0	0.00	4	115.00	114.50	-4	5,047	-0.08%
2023/03/14	0.1	112.00	0	0.00	109.50	0.1	5,272	0.00%
2023/03/13	0	0.00	2	112.50	112.50	-2	5,747	-0.03%
2023/03/10	0	0.00	84	114.67	113.50	-84	5,772	-1.46%
2023/03/09	2	120.00	12	118.00	117.50	-10	5,772	-0.17%
2023/03/08	0	0.00	5	118.60	119.00	-5	5,795	-0.09%
2023/03/07	0	0.00	2	120.50	118.00	-2	5,778	-0.03%
2023/03/06	0	0.00	2	119.50	119.50	-2	5,804	-0.03%
2023/03/03	81	119.82	5	120.00	118.50	76	5,809	1.31%
2023/03/02	0	0.00	82	117.82	119.00	-82	5,902	-1.39%
2023/03/01	2	118.00	22	117.64	119.00	-20	6,022	-0.33%
2023/02/24	86	123.09	22.2	121.44	120.50	63.8	6,042	1.06%
2023/02/23	1	116.50	1	116.00	116.50	0	5,673	0.00%
2023/02/22	0.1	112.50	1	113.50	115.00	-0.9	5,678	-0.02%
2023/02/17	4	115.00	0	0.00	114.50	4	5,774	0.07%
2023/02/16	6	116.33	1.1	116.09	117.50	4.9	5,924	0.08%
2023/02/15	59	115.19	1	114.50	115.00	58	5,991	0.97%
2023/02/13	2	116.50	1	116.00	117.50	1	5,961	0.02%
2023/02/10	1	118.00	3	115.67	115.50	-2	5,934	-0.03%
2023/02/09	3	115.67	1	116.00	116.00	2	5,894	0.03%
2023/02/08	3	113.50	4.1	115.26	115.00	-1.1	5,839	-0.02%
2023/02/07	1	111.00	0.1	110.50	110.50	0.9	5,763	0.02%
2023/02/06	0	0.00	5.1	109.49	111.50	-5.1	5,778	-0.09%
2023/02/03	24	112.00	24	112.50	112.00	0	5,698	0.00%
2023/02/02	5.1	108.54	1	109.00	112.00	4.1	5,683	0.07%
2023/02/01	2.1	106.29	2	106.50	107.50	0.1	5,661	0.00%
2023/01/31	1	105.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	0	0.00	1.6	109.31	109.50	-1.6	5,610	-0.03%
2023/01/17	0.1	107.50	1	107.50	108.50	-0.9	5,685	-0.02%
2023/01/16	0.3	107.17	0	0.00	107.50	0.3	5,740	0.01%
2023/01/13	2	107.00	2	107.00	107.00	0	5,815	0.00%
2023/01/09	0	0.00	1.2	110.30	110.50	-1.2	6,199	-0.02%
2023/01/06	2.2	106.30	0	0.00	107.50	2.2	6,241	0.04%
2023/01/05	0.3	109.00	0	0.00	108.50	0.3	6,307	0.00%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/28	1.2	109.63	0	0.00	108.50	1.2	7,231	0.02%
2022/12/23	2	111.00	3	111.17	111.00	-1	7,421	-0.01%
2022/12/22	0.1	111.00	2	111.50	113.00	-1.9	7,479	-0.03%
2022/12/21	2	109.75	0	0.00	109.00	2	7,492	0.03%
2022/12/20	1	110.50	1.1	112.41	111.50	-0.1	7,465	0.00%
2022/12/19	5	110.80	7	111.57	112.00	-2	7,423	-0.03%
2022/12/16	4	115.75	7	115.14	115.00	-3	7,354	-0.04%
2022/12/15	3	117.00	2	116.50	116.50	1	7,274	0.01%
2022/12/14	5	115.60	2	116.00	116.00	3	7,307	0.04%
2022/12/13	0.1	115.50	3	115.17	114.00	-3	7,378	-0.04%
2022/12/12	2	115.00	1	113.50	114.50	1	7,364	0.01%
2022/12/09	2	114.25	0	0.00	115.50	2	7,331	0.03%
2022/12/08	0.1	112.50	0	0.00	113.50	0.1	7,301	0.00%
2022/12/07	6	116.75	1	120.50	112.50	5	7,291	0.07%
2022/12/06	17	125.50	17	126.91	124.00	0	7,067	0.00%
2022/12/05	1	121.50	7	125.71	127.00	-6	6,830	-0.09%
2022/12/01	0	0.00	1	114.50	114.50	-1	6,418	-0.02%
2022/11/30	0.2	113.25	1	113.50	113.00	-0.8	6,380	-0.01%
2022/11/29	0	0.00	1.2	111.83	112.00	-1.2	6,350	-0.02%
2022/11/28	1	111.00	3.1	111.92	111.50	-2.1	6,341	-0.03%
2022/11/25	2	110.25	4.2	110.02	109.00	-2.2	6,329	-0.03%
2022/11/24	5	110.10	4	110.75	111.00	1	6,331	0.02%
2022/11/23	0	0.00	6	110.00	110.00	-6	6,288	-0.10%
2022/11/22	6	106.50	5	107.50	106.00	1	6,203	0.02%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	5	104.20	4	104.50	102.00	1	6,164	0.02%
2022/11/17	1	103.00	1	102.50	103.00	0	6,154	0.00%
2022/11/16	6	101.75	5	102.50	102.00	1	6,146	0.02%
2022/11/15	5.1	102.10	1	101.50	102.00	4.1	6,109	0.07%
2022/11/14	1.4	107.43	0	0.00	104.50	1.4	6,180	0.02%
2022/11/11	1	108.50	3	110.83	110.00	-2	6,032	-0.03%
2022/11/10	1	106.00	0	0.00	106.00	1	5,932	0.02%
2022/11/09	3	108.50	3	107.83	108.00	0	6,009	0.00%
2022/11/08	0	0.00	1	109.00	106.00	-1	6,054	-0.02%
2022/11/07	5	106.50	3	108.00	107.50	2	6,090	0.03%
2022/11/01	1	103.00	2	102.00	102.50	-1	6,835	-0.01%
2022/10/31	6	104.00	11	102.00	102.00	-5	7,005	-0.07%
2022/10/28	6	101.25	7	101.21	101.00	-1	7,098	-0.01%
2022/10/27	12	97.96	10.2	99.27	99.90	1.8	7,025	0.03%
2022/10/25	3	95.17	5	93.52	94.50	-2	7,021	-0.03%
2022/10/24	3	98.80	0	0.00	96.30	3	7,034	0.04%
2022/10/21	1	95.40	1	95.40	95.40	0	7,232	0.00%
2022/10/20	6.2	100.12	6	98.80	98.80	0.2	7,298	0.00%
2022/10/19	2	100.25	6	100.50	100.50	-4	7,443	-0.05%
2022/10/18	7	104.07	4	101.63	101.50	3	7,728	0.04%
2022/10/17	8	100.48	6	100.27	101.50	2	7,676	0.03%
2022/10/14	12	107.13	14	105.71	105.00	-2	7,668	-0.03%
2022/10/13	10	106.00	6	105.25	103.50	4	7,679	0.05%
2022/10/12	9	104.33	11	107.23	107.00	-2	7,677	-0.03%
2022/10/11	6	105.25	8	105.75	104.00	-2	7,667	-0.03%
2022/10/07	25	112.52	7	111.71	110.50	18	7,651	0.24%
2022/10/06	11	115.86	7	115.29	116.00	4	7,630	0.05%
2022/10/05	12	117.75	24.1	120.19	119.50	-12.1	7,570	-0.16%
2022/10/04	12	111.50	7	114.00	114.00	5	7,428	0.07%
2022/10/03	9	108.00	9	108.00	108.00	0	7,618	0.00%
2022/09/30	8	107.69	14	110.36	111.50	-6	7,715	-0.08%
2022/09/29	9	112.50	12	108.17	108.00	-3	7,874	-0.04%
2022/09/28	7	113.64	6	111.83	109.00	1	7,978	0.01%
2022/09/27	9	113.17	6	116.00	116.00	3	7,948	0.04%
2022/09/26	0	0.00	3.1	111.90	111.00	-3.1	8,022	-0.04%
2022/09/23	2	117.25	0.1	115.50	115.50	1.9	8,156	0.02%
2022/09/22	0	0.00	6	114.83	115.00	-6	8,172	-0.07%
2022/09/21	9	118.00	14	115.93	116.00	-5	8,174	-0.06%
2022/09/20	9	116.00	3	116.00	117.00	6	8,159	0.07%
2022/09/19	1	113.00	3	113.50	113.50	-2	8,142	-0.02%
2022/09/16	2	113.50	2	113.50	113.50	0	8,157	0.00%
2022/09/15	8	114.38	11	113.50	113.50	-3	8,205	-0.04%
2022/09/14	17	111.59	5	113.50	113.50	12	8,289	0.14%
2022/09/13	1	113.00	7	112.71	113.00	-6	8,435	-0.07%
2022/09/12	4	111.50	3	112.67	112.00	1	8,485	0.01%
2022/09/08	10	105.60	23	107.30	107.50	-13	8,486	-0.15%
2022/09/07	14	105.96	3	104.17	105.50	11	8,494	0.13%
2022/09/05	1	105.00	0	0.00	103.50	1	8,586	0.01%
2022/09/01	2.1	105.98	1	105.50	105.50	1.1	8,692	0.01%
2022/08/31	5	108.50	0	0.00	108.50	5	8,743	0.06%
2022/08/30	0.1	110.00	0	0.00	107.50	0.1	8,780	0.00%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1.1	111.64	5	113.30	113.00	-3.9	8,986	-0.04%
2022/08/25	8	113.75	4	112.50	112.00	4	8,989	0.04%
2022/08/24	1	117.50	1	117.00	117.00	0	8,989	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	32	120.83	2	116.50	117.00	30	9,415	0.32%
2022/08/18	11	118.95	1	119.00	119.50	10	9,735	0.10%
2022/08/17	3	118.50	0	0.00	119.00	3	10,238	0.03%
2022/08/16	0	0.00	1	119.50	119.00	-1	10,639	-0.01%
2022/08/15	6	118.17	8	119.06	119.50	-2	10,651	-0.02%
2022/08/12	2	116.75	6	116.33	117.50	-4	10,695	-0.04%
2022/08/10	34	114.18	56	116.14	112.50	-22	10,693	-0.21%
2022/08/09	24	118.69	57	118.69	119.00	-33	10,339	-0.32%
2022/08/08	98	116.42	51.1	116.62	118.00	46.9	10,169	0.46%
2022/08/05	12	111.83	11	111.18	112.50	1	10,008	0.01%
2022/08/04	9	112.67	2	112.75	113.00	7	9,857	0.07%
2022/08/03	21	115.00	25	114.52	115.00	-4	9,804	-0.04%
2022/08/02	0	0.00	1	115.00	115.00	-1	9,884	-0.01%
2022/08/01	6	116.50	5	117.50	115.50	1	9,904	0.01%
2022/07/28	8.1	115.78	8	116.88	117.00	0.1	9,825	0.00%
2022/07/27	5	113.90	5	114.70	116.00	0	9,627	0.00%
2022/07/26	8	112.94	70	112.09	114.00	-62	9,545	-0.65%
2022/07/25	61	107.97	26	110.67	112.50	35	9,366	0.37%
2022/07/22	3	105.00	2	104.00	104.50	1	9,081	0.01%
2022/07/21	3	103.50	3	105.50	105.50	0	9,142	0.00%
2022/07/20	2	104.75	1	104.50	105.00	1	9,118	0.01%
2022/07/18	0	0.00	9	103.11	104.00	-9	9,222	-0.10%
2022/07/15	6	101.58	4	100.63	101.00	2	9,329	0.02%
2022/07/14	1	99.90	4	99.98	101.00	-3	9,371	-0.03%
2022/07/13	12	97.85	12	98.26	96.80	0	9,530	0.00%
2022/07/12	4	95.43	11	95.83	96.00	-7	9,385	-0.07%
2022/07/11	6	97.25	2	97.45	98.40	4	9,361	0.04%
2022/07/08	5	94.70	1.4	93.74	96.10	3.6	9,174	0.04%
2022/07/07	12.1	86.16	12	84.23	87.40	0.1	9,072	0.00%
2022/07/06	2	84.10	7	84.01	82.60	-5	8,964	-0.06%
2022/07/05	1	85.40	1	84.20	87.20	0	9,052	0.00%
2022/07/04	1	87.70	0	0.00	85.30	1	9,143	0.01%
2022/07/01	4	93.80	3	91.03	86.90	1	9,169	0.01%
2022/06/30	0	0.00	3	93.47	93.10	-3	9,079	-0.03%
2022/06/29	2	97.15	3	96.90	97.10	-1	9,182	-0.01%
2022/06/28	1	99.60	21	98.50	98.60	-20	9,461	-0.21%
2022/06/27	3.1	97.68	0	0.00	99.90	3.1	10,427	0.03%
2022/06/24	1	94.80	1	94.00	95.40	0	10,640	0.00%
2022/06/23	2	94.40	1	93.70	93.90	1	10,989	0.01%
2022/06/22	12	96.64	59	93.51	92.60	-47	11,371	-0.41%
2022/06/21	43	97.26	31	98.27	98.10	12	11,436	0.10%
2022/06/20	69.3	100.16	98	99.20	98.00	-28.7	11,817	-0.24%
2022/06/17	31	102.50	1	103.51	103.00	30	12,397	0.24%
2022/06/16	65	108.61	36	104.92	103.50	29	12,956	0.22%
2022/06/15	7	106.71	4	106.38	106.00	3	13,337	0.02%
2022/06/14	10	106.40	2	107.25	108.00	8	13,563	0.06%
2022/06/13	0.1	105.00	0	0.00	106.00	0.1	13,810	0.00%
2022/06/10	1	105.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	4.2	105.02	4	104.63	105.00	0.2	14,408	0.00%
2022/06/08	2	107.50	3	107.50	107.50	-1	14,810	-0.01%
2022/06/07	17.1	106.44	23	107.04	108.00	-5.9	15,523	-0.04%
2022/06/06	3	110.50	2	111.00	111.00	1	15,767	0.01%
2022/06/02	14	113.79	1	113.00	112.00	13	16,055	0.08%
2022/06/01	3	112.50	3	112.67	112.50	0	16,225	0.00%
2022/05/31	6	113.50	3	112.33	113.00	3	16,439	0.02%
2022/05/30	1	114.50	3	114.17	114.50	-2	16,554	-0.01%
2022/05/27	22	116.11	21	114.33	113.50	1	16,680	0.01%
2022/05/26	23	117.28	20	117.63	117.00	3	16,551	0.02%
2022/05/25	47	117.88	48.1	114.58	118.00	-1.1	16,330	-0.01%
2022/05/24	5	113.30	8	113.38	109.00	-3	16,110	-0.02%
2022/05/23	2	110.50	1	112.50	112.00	1	16,307	0.01%
2022/05/20	5	110.70	2	110.75	109.50	3	16,605	0.02%
2022/05/19	3	108.17	1.1	107.29	111.00	1.9	16,725	0.01%
2022/05/18	4	109.38	1	108.51	109.00	3	17,036	0.02%
2022/05/13	0	0.00	2	104.75	105.00	-2	17,601	-0.01%
2022/05/12	1	103.00	1	104.00	102.00	0	17,747	0.00%
2022/05/10	0	0.00	1.1	105.86	105.50	-1.1	18,149	-0.01%
2022/05/09	2.2	103.20	1	102.00	101.00	1.2	18,376	0.01%
2022/05/06	5	105.00	5	105.50	105.50	0	18,654	0.00%
2022/05/05	0	0.00	1	108.50	108.00	-1	18,938	-0.01%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	0	0.00	1	105.50	106.00	-1	19,277	-0.01%
2022/04/29	1	105.50	1	105.00	104.50	0	19,729	0.00%
2022/04/28	1	102.00	1	103.50	103.50	0	20,507	0.00%
2022/04/27	1	99.90	4	99.43	104.00	-3	21,072	-0.01%
2022/04/26	1	105.00	3	104.83	103.00	-2	21,428	-0.01%
2022/04/25	1	105.50	0	0.00	105.00	1	21,669	0.00%
2022/04/22	2.1	108.71	2	108.50	107.00	0.1	21,647	0.00%
2022/04/21	12	111.67	11	112.41	113.50	1	21,616	0.00%
2022/04/20	6	108.08	5	107.80	107.50	1	21,379	0.00%
2022/04/19	2	107.25	4	107.88	106.00	-2	21,257	-0.01%
2022/04/18	0	0.00	1	106.00	103.50	-1	20,999	0.00%
2022/04/15	4	105.50	4	104.50	104.50	0	20,972	0.00%
2022/04/14	2.1	106.48	3	108.33	108.00	-0.9	20,931	0.00%
2022/04/13	0.1	105.00	0	0.00	105.50	0.1	20,946	0.00%
2022/04/12	3.1	108.76	2	105.25	105.50	1.1	20,977	0.01%
2022/04/11	7.1	107.29	9	107.11	106.50	-1.9	20,947	-0.01%
2022/04/08	3.2	112.13	2	112.00	112.00	1.2	20,789	0.01%
2022/04/07	0	0.00	1	112.50	111.00	-1	20,651	0.00%
2022/04/06	5	114.10	2	113.00	113.00	3	20,526	0.01%
2022/04/01	4	114.13	3	114.50	114.50	1	20,440	0.00%
2022/03/31	3.1	118.66	4	117.50	116.50	-0.9	20,269	0.00%
2022/03/30	37	122.49	39	121.83	117.00	-2	19,995	-0.01%
2022/03/29	7	119.71	25	118.94	116.50	-18	19,004	-0.09%
2022/03/28	17	117.18	12	116.63	119.00	5	18,706	0.03%
2022/03/25	15	112.90	12	113.67	117.00	3	18,350	0.02%
2022/03/24	14	114.50	14	111.75	111.50	0	17,934	0.00%
2022/03/23	31	117.40	28	116.50	115.00	3	17,788	0.02%
2022/03/22	41	116.38	32	116.89	118.00	9	17,269	0.05%
2022/03/21	17	110.85	10	112.05	112.50	7	16,587	0.04%
2022/03/18	7	109.14	14.2	109.56	110.00	-7.2	15,987	-0.05%
2022/03/17	6	105.92	5	106.60	106.50	1	15,551	0.01%
2022/03/16	15	106.07	16	105.84	106.00	-1	15,400	-0.01%
2022/03/15	15.2	110.64	14	113.21	106.00	1.2	15,788	0.01%
2022/03/14	25	121.28	22	120.70	117.00	3	15,461	0.02%
2022/03/11	12	121.04	12.2	121.51	122.50	-0.2	15,218	0.00%
2022/03/10	23.2	120.51	22	119.77	119.50	1.2	14,819	0.01%
2022/03/09	5	111.10	39.2	115.56	116.00	-34.2	14,134	-0.24%
2022/03/08	7	107.29	12	105.33	105.50	-5	13,742	-0.04%
2022/03/07	11.2	105.99	10	106.00	105.50	1.2	13,508	0.01%
2022/03/04	14	114.36	7	115.00	113.00	7	13,440	0.05%
2022/03/03	3	109.67	7	111.85	112.00	-4	13,288	-0.03%
2022/03/02	18	108.39	7	109.36	108.50	11	13,178	0.08%
2022/03/01	2	112.50	6.3	109.92	111.00	-4.3	13,077	-0.03%
2022/02/25	15	110.83	5	111.70	110.00	10	13,177	0.08%
2022/02/24	9	113.39	7	113.71	113.00	2	13,279	0.02%
2022/02/23	11.2	115.66	16	114.66	114.50	-4.8	13,465	-0.04%
2022/02/22	26	110.65	11	110.86	110.00	15	13,330	0.11%
2022/02/21	10	111.45	6	110.00	110.00	4	13,121	0.03%
2022/02/18	2	111.50	3	111.17	114.00	-1	12,934	-0.01%
2022/02/17	10	109.65	31	112.47	112.50	-21	12,625	-0.17%
2022/02/16	3	104.00	3.1	104.81	103.00	-0.1	12,365	0.00%
2022/02/15	29	105.78	12	103.75	103.00	17	12,811	0.13%
2022/02/14	2.1	106.74	0	106.00	105.50	2.1	13,044	0.02%
2022/02/11	15	106.70	15	105.74	106.00	0	13,289	0.00%
2022/02/10	4	103.75	3.2	104.25	104.00	0.8	13,683	0.01%
2022/02/09	19	103.50	19	103.16	106.00	0	13,551	0.00%
2022/02/08	26.2	99.14	26	99.72	101.50	0.2	13,291	0.00%
2022/02/07	15	93.66	13	94.54	95.40	2	12,990	0.02%
2022/01/26	4	91.55	0	0.00	92.80	4	12,748	0.03%
2022/01/25	2.3	95.58	6	94.02	92.30	-3.8	12,853	-0.03%
2022/01/24	56	98.20	54	99.74	95.00	2	12,721	0.02%
2022/01/21	119	99.66	124	98.49	99.20	-5	12,384	-0.04%	大買/大賣/
2022/01/20	46.1	96.79	61	96.90	98.00	-14.9	11,863	-0.13%
2022/01/19	43	94.86	55.5	94.82	95.70	-12.5	11,540	-0.11%
2022/01/18	45	90.95	66	91.37	91.20	-21	11,474	-0.18%
2022/01/17	3	86.43	13	88.39	89.20	-10	11,991	-0.08%
2022/01/14	5	82.40	12	82.10	83.90	-7	13,041	-0.05%
2022/01/11	0	0.00	1	87.80	86.90	-1	13,280	-0.01%
2022/01/07	0	0.00	1	86.30	86.30	-1	13,285	-0.01%
2022/01/06	13	88.23	1	88.40	89.50	12	13,263	0.09%
2022/01/05	0	0.00	1	89.50	90.20	-1	13,306	-0.01%
2022/01/04	0.5	90.30	2	88.70	88.80	-1.5	13,290	-0.01%
2022/01/03	0	0.00	2	89.75	89.00	-2	13,260	-0.02%
2021/12/29	0	0.00	1	88.30	88.70	-1	13,371	-0.01%
2021/12/28	1	88.40	1	87.80	87.70	0	13,504	0.00%
2021/12/27	0	0.00	1	88.00	87.50	-1	13,660	-0.01%
2021/12/24	16	88.30	0	0.00	87.70	16	13,957	0.11%
2021/12/22	0	0.00	1	87.10	87.10	-1	14,289	-0.01%
2021/12/21	2	85.40	0	0.00	86.00	2	14,801	0.01%
2021/12/20	10	85.40	0	0.00	85.10	10	15,089	0.07%
2021/12/17	6	87.02	2	88.20	86.90	4	15,701	0.03%
2021/12/16	5	88.70	5	87.80	89.20	0	16,278	0.00%
2021/12/15	2	87.10	2	86.70	86.70	0	16,645	0.00%
2021/12/14	2	87.90	0	0.00	87.00	2	16,959	0.01%
2021/12/13	2	87.60	4.1	87.66	89.10	-2.1	17,018	-0.01%
2021/12/10	5	87.72	25	87.80	87.80	-20	16,987	-0.12%
2021/12/09	106	92.78	76	92.45	88.70	30	16,870	0.18%	大買/
2021/12/08	0	0.00	3	89.16	89.30	-3	16,151	-0.02%
2021/12/07	22	88.65	1	88.00	87.60	21	16,191	0.13%
2021/12/06	4	88.75	2	88.80	89.20	2	16,177	0.01%
2021/12/03	0	0.00	3	87.70	87.70	-3	16,217	-0.02%
2021/12/02	1	86.01	1	86.00	86.00	0	16,447	0.00%
2021/12/01	1	88.60	0	0.00	88.50	1	16,551	0.01%
2021/11/30	6	88.15	10	88.56	88.40	-4	16,673	-0.02%
2021/11/29	5	85.10	9	85.69	86.50	-4	16,724	-0.02%
2021/11/26	1	86.08	4	84.68	85.40	-3	16,819	-0.02%
2021/11/25	5	86.84	0	0.00	85.80	5	16,717	0.03%
2021/11/24	17	89.79	20	89.10	87.30	-3	16,584	-0.02%
2021/11/23	16	88.93	14.2	88.86	89.50	1.8	16,358	0.01%
2021/11/22	22.1	89.00	20	89.00	88.40	2.1	15,994	0.01%
2021/11/19	13	87.54	5.1	87.63	87.60	7.9	15,509	0.05%
2021/11/18	3	84.07	3	84.20	83.50	0	15,085	0.00%
2021/11/17	1	82.00	3	82.50	82.50	-2	14,939	-0.01%
2021/11/15	3	81.67	5.1	81.25	81.20	-2.1	14,880	-0.01%
2021/11/12	17.1	85.15	14	86.21	81.50	3.1	14,743	0.02%
2021/11/11	8	89.91	20	88.90	89.40	-12	14,245	-0.08%
2021/11/10	17	87.83	14.4	87.54	88.40	2.6	14,017	0.02%
2021/11/09	33	85.99	23.2	86.32	87.50	9.8	13,647	0.07%
2021/11/04	4	81.00	4	80.20	80.10	0	13,254	0.00%
2021/11/03	2	81.10	2	80.90	81.30	0	13,560	0.00%
2021/11/02	3	81.23	12	80.90	80.20	-9	13,624	-0.07%
2021/11/01	9	82.68	19	82.70	82.20	-10	13,410	-0.07%
2021/10/29	1	82.90	3	82.13	82.90	-2	13,341	-0.01%
2021/10/28	26	82.82	36	82.06	81.00	-10	13,297	-0.08%
2021/10/27	12	82.25	13	81.75	82.10	-1	13,022	-0.01%
2021/10/26	18	81.70	20	81.58	82.10	-2	12,753	-0.02%
2021/10/25	42	85.17	47	84.87	84.30	-5	12,388	-0.04%
2021/10/22	129	84.08	156.5	83.96	85.00	-27.5	11,636	-0.24%	大買/大賣/
2021/10/21	5	77.58	2.1	77.83	77.30	3	10,514	0.03%
2021/10/20	3	75.37	0	0.00	75.50	3	10,320	0.03%
2021/10/19	1	75.40	4	75.50	75.60	-3	10,344	-0.03%
2021/10/15	3	72.90	14	72.90	72.90	-11	10,439	-0.11%
2021/10/13	16.1	74.76	2	71.55	71.80	14.1	10,700	0.13%
2021/10/08	5	75.60	10	76.04	75.90	-5	10,816	-0.05%
2021/10/07	2	75.65	2	76.35	76.50	0	10,886	0.00%
2021/10/06	0	75.49	0	0.00	73.80	0	11,078	0.00%
2021/10/05	2	75.10	0	0.00	75.60	2	11,232	0.02%
2021/10/04	2	74.36	12	75.24	73.60	-10	11,267	-0.09%
2021/10/01	15.1	76.91	12	75.34	73.60	3.1	11,609	0.03%
2021/09/30	12	78.81	13	78.96	79.20	-1	11,868	-0.01%
2021/09/29	11	79.26	1.4	78.73	79.00	9.6	11,895	0.08%
2021/09/28	26.8	80.82	26.1	79.50	79.80	0.7	11,976	0.01%
2021/09/27	8	84.46	11	84.35	84.30	-3	11,730	-0.03%
2021/09/24	30	83.10	110	84.30	83.70	-80	11,591	-0.69%	大賣/
2021/09/23	23.4	81.10	43.1	82.34	83.30	-19.7	11,156	-0.18%
2021/09/22	12	79.48	19	78.37	79.80	-7	10,860	-0.06%
2021/09/17	21	77.90	17	78.03	78.80	4	10,794	0.04%
2021/09/16	11	75.75	7.1	75.28	76.30	3.9	10,785	0.04%
2021/09/15	0	0.00	1	74.60	73.90	-1	11,133	-0.01%
2021/09/14	2	74.80	3	74.93	74.70	-1	11,581	-0.01%
2021/09/13	13	76.12	19	75.98	74.30	-6	12,616	-0.05%
2021/09/10	7	75.30	7	75.74	75.30	0	13,771	0.00%
2021/09/09	6	75.00	3	74.70	75.10	3	14,436	0.02%
2021/09/08	5	75.02	14	74.06	73.50	-9	14,454	-0.06%
2021/09/07	17	76.34	3	77.37	76.60	14	14,388	0.10%
2021/09/06	30	76.27	21	76.11	76.40	9	14,153	0.06%
2021/09/03	43	76.29	45	76.56	75.30	-2	14,045	-0.01%
2021/09/02	20	73.90	24	74.04	74.90	-4	14,085	-0.03%
2021/09/01	81	72.41	81	72.64	73.10	0	14,587	0.00%
2021/08/31	2	69.50	0	0.00	69.50	2	15,460	0.01%
2021/08/30	8	69.60	8	69.30	69.70	0	15,755	0.00%
2021/08/27	0.1	69.00	1	69.00	69.00	-0.9	15,842	-0.01%
2021/08/25	5	70.50	0	0.00	70.50	5	16,004	0.03%
2021/08/20	5	71.10	0	0.00	70.90	5	16,409	0.03%
2021/08/19	13	70.85	5	71.10	69.80	8	16,604	0.05%
2021/08/18	14	68.76	13	68.00	70.70	1	16,603	0.01%
2021/08/17	10.1	69.25	10	69.45	67.80	0.1	16,693	0.00%
2021/08/16	16	68.53	30	68.36	69.50	-14	16,721	-0.08%
2021/08/13	2	72.30	9	71.67	71.00	-7	16,674	-0.04%
2021/08/12	1	72.60	0	0.00	72.50	1	16,647	0.01%
2021/08/11	4	73.70	6	72.82	72.30	-2	16,658	-0.01%
2021/08/10	30	74.23	32.1	73.34	73.00	-2.1	16,637	-0.01%
2021/08/09	126.2	78.85	120	78.89	76.80	6.2	16,444	0.04%	大買/大賣/
2021/08/06	9	78.79	5	78.74	79.40	4	16,208	0.02%
2021/08/05	8	76.50	13	76.31	76.80	-5	16,215	-0.03%
2021/08/04	38	78.36	42	78.33	77.80	-4	16,376	-0.02%
2021/08/03	42	76.69	43	76.70	77.70	-1	16,493	-0.01%
2021/08/02	11	74.18	9	74.92	75.00	2	16,477	0.01%
2021/07/30	6	74.03	6	74.10	75.20	0	16,684	0.00%
2021/07/29	9	74.96	1	74.30	74.90	8	16,839	0.05%
2021/07/28	0	0.00	7	72.54	74.80	-7	17,040	-0.04%
2021/07/27	21	76.12	20	76.18	75.10	1	17,077	0.01%
2021/07/26	0	0.00	1	76.10	75.60	-1	17,193	-0.01%
2021/07/23	13	76.38	13	75.35	74.80	0	17,292	0.00%
2021/07/22	26	75.53	8.2	75.70	75.00	17.8	17,352	0.10%
2021/07/21	1	76.00	1	76.70	74.60	0	17,580	0.00%
2021/07/20	14	75.21	5	74.60	75.30	9	17,663	0.05%
2021/07/19	5	78.22	2	79.30	77.70	3	17,492	0.02%
2021/07/16	0	0.00	3	79.27	79.30	-3	17,445	-0.02%
2021/07/15	7	79.50	13	79.06	79.10	-6	17,289	-0.03%
2021/07/14	12	80.20	1	81.00	80.50	11	17,237	0.06%
2021/07/13	8	80.71	8	80.96	79.80	0	17,153	0.00%
2021/07/12	5	79.32	23	78.95	79.00	-18	16,887	-0.11%
2021/07/09	37	80.65	3	80.67	80.40	34	16,634	0.20%
2021/07/08	43.1	82.89	25	83.02	82.70	18.1	16,545	0.11%
2021/07/07	42	81.09	12	81.47	82.10	30	16,131	0.19%
2021/07/06	4	78.23	5	77.60	77.60	-1	15,659	-0.01%
2021/07/05	4	80.10	2	80.30	79.00	2	15,786	0.01%
2021/07/02	15	77.37	21.3	77.78	78.70	-6.3	15,915	-0.04%
2021/07/01	26	80.75	21.3	80.61	79.50	4.7	15,787	0.03%
2021/06/30	2	80.70	1	80.60	80.70	1	15,668	0.01%
2021/06/29	6	80.62	2	82.60	81.00	4	15,594	0.03%
2021/06/28	97	81.91	96	81.12	81.10	1	15,419	0.01%
2021/06/25	4	82.08	10.8	80.51	80.70	-6.8	15,092	-0.04%
2021/06/24	22.3	83.53	20	83.33	82.30	2.3	14,843	0.02%
2021/06/23	21	82.55	22	82.89	82.00	-1	14,480	-0.01%
2021/06/22	182	84.15	150	83.78	82.00	32	14,077	0.23%	大買/大賣/
2021/06/21	113.1	79.65	121.5	78.67	82.00	-8.3	13,136	-0.06%	大買/大賣/
2021/06/18	30	74.41	35	74.96	77.20	-5	12,122	-0.04%
2021/06/17	1.1	69.82	0	0.00	70.70	1.1	11,358	0.01%
2021/06/16	0.1	71.00	3	70.60	69.90	-3	11,289	-0.03%
2021/06/15	2.3	70.08	2	70.85	70.90	0.3	11,253	0.00%
2021/06/11	3	71.50	9	70.72	70.30	-6	11,191	-0.05%
2021/06/10	45	71.46	19	71.40	71.60	26	11,122	0.23%
2021/06/09	17	72.95	6	71.20	71.10	11	10,849	0.10%
2021/06/08	434	78.97	461	78.80	75.20	-27	10,195	-0.26%	大買/大賣/
2021/06/07	31	73.19	12	73.12	72.00	19	9,144	0.21%
2021/06/04	15	70.86	4	72.08	70.30	11	8,890	0.12%
2021/06/03	2	72.30	6	72.53	72.70	-4	8,864	-0.05%
2021/06/02	2	71.70	1	71.50	71.60	1	8,812	0.01%
2021/06/01	10	72.83	5	72.30	72.40	5	8,693	0.06%
2021/05/31	7	73.43	3	72.83	73.40	4	8,592	0.05%
2021/05/28	4	71.00	9	71.79	71.60	-5	8,360	-0.06%
2021/05/27	1	70.00	4	70.78	70.30	-3	8,232	-0.04%
2021/05/26	1	68.00	3	68.53	68.60	-2	8,139	-0.02%
2021/05/25	6	67.18	2	68.20	68.00	4	8,104	0.05%
2021/05/24	4	65.75	4.1	65.72	66.70	-0.1	7,970	0.00%
2021/05/21	2	63.80	3	63.57	64.90	-1	7,908	-0.01%
2021/05/19	10	61.80	10	61.99	62.20	0	7,825	0.00%
2021/05/18	9	60.66	11	60.78	61.70	-2	7,774	-0.03%
2021/05/17	15	56.91	15	57.13	57.00	0	7,724	0.00%
2021/05/14	5	59.66	5	60.54	60.30	0	7,623	0.00%
2021/05/13	5	54.44	5	55.94	58.30	0	7,523	0.00%
2021/05/12	2	60.10	10	61.22	57.60	-8	7,390	-0.11%
2021/05/11	2	64.65	4	65.48	63.80	-2	7,200	-0.03%
2021/05/10	3	69.20	10	70.02	69.20	-7	7,016	-0.10%
2021/05/07	14	69.84	2	71.50	69.90	12	6,945	0.17%
2021/05/06	7	70.07	9	70.39	69.30	-2	6,817	-0.03%
2021/05/05	6	68.97	4	69.35	69.20	2	6,649	0.03%
2021/05/04	1	65.50	1	66.70	67.60	0	6,458	0.00%
2021/05/03	3	70.33	6	70.98	68.10	-3	6,366	-0.05%
2021/04/29	8	71.58	0.1	71.10	71.20	7.9	6,258	0.13%
2021/04/27	11.1	70.91	5.1	71.42	70.50	6	6,318	0.09%
2021/04/26	0.1	69.90	1	69.60	69.60	-0.9	6,166	-0.01%
2021/04/23	0.1	66.70	2	66.60	66.60	-1.9	6,249	-0.03%
2021/04/22	0	0.00	1	66.90	66.60	-1	6,534	-0.02%
2021/04/21	3	69.60	1	69.00	69.10	2	7,234	0.03%
2021/04/20	1.1	69.04	0	0.00	69.90	1.1	7,608	0.01%
2021/04/19	0	0.00	1	68.90	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	2	68.00	68.40	-2	7,881	-0.03%
2021/04/14	0.1	67.40	2	69.90	67.80	-1.9	8,175	-0.02%
2021/04/13	0.2	70.50	1	69.50	69.10	-0.8	8,190	-0.01%
2021/04/12	1	68.80	6	69.55	68.70	-5	8,233	-0.06%
2021/04/09	17	70.81	15	71.25	69.50	2	8,411	0.02%
2021/04/08	12	71.09	10	71.69	72.40	2	8,130	0.02%
2021/04/07	2	68.55	5	68.48	68.90	-3	7,746	-0.04%
2021/04/01	1	68.80	32	67.64	67.40	-31	7,628	-0.41%
2021/03/31	2	67.60	2	67.90	68.20	0	7,490	0.00%
2021/03/30	2	66.50	0	0.00	66.70	2	7,394	0.03%
2021/03/29	17	67.08	18	66.82	66.50	-1	7,363	-0.01%
2021/03/26	24	67.34	14	67.00	67.20	10	7,317	0.14%
2021/03/24	0	0.00	1	66.90	66.20	-1	7,234	-0.01%
2021/03/23	15	66.79	3	67.13	67.80	12	7,203	0.17%
2021/03/22	4	64.80	0	0.00	65.50	4	7,134	0.06%
2021/03/18	3	64.63	1	64.50	65.20	2	7,232	0.03%
2021/03/15	0	0.00	1	63.50	63.60	-1	7,609	-0.01%
2021/03/11	1	62.40	1	62.00	63.00	0	7,805	0.00%
2021/03/10	2	61.50	0	0.00	61.30	2	7,857	0.03%
2021/03/09	1	61.50	0	0.00	61.40	1	7,927	0.01%
2021/03/08	5	64.00	0	0.00	63.20	5	8,023	0.06%
2021/03/05	2	63.75	1	63.80	63.70	1	8,172	0.01%
2021/03/02	1	66.50	0	0.00	65.60	1	8,419	0.01%
2021/02/26	6	66.92	1	66.80	66.40	5	8,549	0.06%
2021/02/24	3	67.80	0	0.00	66.80	3	8,717	0.03%
2021/02/22	1	68.50	2	68.20	68.70	-1	9,584	-0.01%
2021/02/19	3	67.83	5	68.44	68.30	-2	9,872	-0.02%
2021/02/18	2	67.60	4	66.75	67.60	-2	10,254	-0.02%
2021/02/17	4	66.65	1	66.30	66.90	3	10,855	0.03%
2021/02/04	2	64.95	8	64.49	64.30	-6	12,974	-0.05%
2021/02/03	2	65.90	0	0.00	65.40	2	13,374	0.01%
2021/02/02	1	65.50	0	0.00	65.90	1	13,777	0.01%
2021/01/29	0	0.00	1	66.90	65.90	-1	14,457	-0.01%
2021/01/28	4	66.73	1	66.10	66.10	3	14,525	0.02%
2021/01/26	1	68.50	0	0.00	68.30	1	14,520	0.01%
2021/01/25	5	69.96	5	70.12	69.60	0	14,546	0.00%
2021/01/22	2	69.30	3.1	70.05	70.20	-1.1	14,602	-0.01%
2021/01/21	5	68.90	13	70.60	69.30	-8	14,671	-0.05%
2021/01/20	7	70.13	2	69.90	68.20	5	14,673	0.03%
2021/01/19	4	74.23	4	73.13	72.90	0	14,604	0.00%
2021/01/18	12.1	74.32	10	74.50	73.50	2.1	14,768	0.01%
2021/01/15	26	74.81	27	75.14	74.70	-1	14,622	-0.01%
2021/01/14	26	74.83	29.1	74.46	75.50	-3.1	14,387	-0.02%
2021/01/13	5	70.98	13	70.42	71.00	-8	13,677	-0.06%
2021/01/12	11	68.71	6	69.12	68.10	5	13,374	0.04%
2021/01/11	0	0.00	1	66.80	67.00	-1	13,214	-0.01%
2021/01/08	1	67.20	1	67.60	67.90	0	13,389	0.00%
2021/01/06	2	66.20	0	0.00	64.30	2	14,153	0.01%
2021/01/05	11	66.05	10	65.96	65.70	1	14,123	0.01%
2021/01/04	3	65.83	0	0.00	67.50	3	14,245	0.02%
2020/12/31	1	66.00	2	66.60	66.10	-1	14,178	-0.01%
2020/12/29	0	0.00	1	67.10	67.00	-1	14,523	-0.01%
2020/12/28	2	67.10	2	67.50	66.80	0	14,671	0.00%
2020/12/25	0	0.00	30	67.60	67.60	-30	14,938	-0.20%
2020/12/24	0	0.00	2.1	68.21	68.60	-2.1	15,244	-0.01%
2020/12/22	0	68.90	0	0.00	66.10	0	16,127	0.00%
2020/12/21	12	66.36	0.1	67.00	66.70	11.9	16,746	0.07%
2020/12/18	0	0.00	8	67.41	67.40	-8	17,535	-0.05%
2020/12/17	2	67.60	2	67.40	68.10	0	17,866	0.00%
2020/12/16	0.1	67.20	22	67.21	67.10	-21.9	18,054	-0.12%
2020/12/15	3	67.37	2	67.80	67.10	1	18,176	0.01%
2020/12/14	2	69.80	6.3	69.52	69.40	-4.3	18,524	-0.02%
2020/12/11	3	69.03	2	69.70	69.00	1	18,674	0.01%
2020/12/10	13	69.08	8	70.31	69.00	5	18,797	0.03%
2020/12/09	4	71.68	2	72.05	71.40	2	18,740	0.01%
2020/12/08	5.2	71.45	3	72.20	72.70	2.2	18,731	0.01%
2020/12/07	1	71.60	2	70.60	70.70	-1	18,804	-0.01%
2020/12/04	7	71.33	5	71.04	71.00	2	18,833	0.01%
2020/12/03	2.1	71.36	1	70.90	71.90	1.1	19,037	0.01%
2020/12/02	15	72.48	2	73.45	72.20	13	19,184	0.07%
2020/12/01	10	72.22	5	72.48	72.50	5	19,539	0.03%
2020/11/30	1	75.10	0.1	75.50	73.90	0.9	19,890	0.00%
2020/11/27	6	74.35	5	74.42	75.00	1	20,117	0.00%
2020/11/26	7	74.87	5	74.74	74.80	2	20,501	0.01%
2020/11/25	7	75.49	12	74.75	74.90	-5	21,382	-0.02%
2020/11/24	3	76.17	0	0.00	76.50	3	21,732	0.01%
2020/11/23	12	76.47	12	76.34	77.20	0	22,195	0.00%
2020/11/20	15	77.77	10	77.64	76.50	5	22,460	0.02%
2020/11/19	19	77.41	25	77.26	77.00	-6	22,771	-0.03%
2020/11/18	17	75.86	20.4	75.82	75.60	-3.4	23,466	-0.01%
2020/11/17	38.5	75.47	28	75.50	73.90	10.5	24,136	0.04%
2020/11/16	131	76.81	124	76.85	77.30	7	25,310	0.03%	大買/大賣/
2020/11/13	53	76.15	102	76.67	74.90	-49	25,493	-0.19%	大賣/
2020/11/12	91	75.74	49	73.48	77.00	42	24,786	0.17%
2020/11/11	17	70.97	15.1	70.92	70.00	1.9	24,383	0.01%
2020/11/10	32	72.44	32	72.50	71.80	0	25,039	0.00%
2020/11/09	3	72.07	8	72.33	71.70	-5	25,864	-0.02%
2020/11/06	4	71.03	2	70.45	68.00	2	26,161	0.01%
2020/11/05	1	69.10	4	69.10	69.00	-3	26,226	-0.01%
2020/11/04	6	68.20	3	67.20	68.40	3	26,856	0.01%
2020/11/03	5	66.90	4	67.25	67.30	1	26,893	0.00%
2020/11/02	9	66.23	9	66.10	66.10	0	26,996	0.00%
2020/10/30	1	68.40	8	67.14	67.30	-7	27,133	-0.03%
2020/10/29	4.1	67.29	24	66.63	68.00	-20	27,175	-0.07%
2020/10/28	7.1	69.14	1	69.50	68.10	6.1	27,176	0.02%
2020/10/27	1	70.10	1	70.30	70.10	0	27,215	0.00%
2020/10/26	48	71.18	51	71.54	70.70	-3	27,195	-0.01%
2020/10/23	7	69.57	6	69.38	69.60	1	27,086	0.00%
2020/10/22	3	68.00	1	68.00	68.00	2	27,254	0.01%
2020/10/21	8	68.94	2	68.60	68.60	6	27,374	0.02%
2020/10/20	14	69.57	5	69.20	69.20	9	27,694	0.03%
2020/10/19	6	69.03	19	69.43	70.40	-13	28,158	-0.05%
2020/10/16	6	68.68	5	68.82	68.10	1	28,794	0.00%
2020/10/15	26	72.05	19	72.52	70.00	7	29,137	0.02%
2020/10/14	28	72.20	26	72.38	74.50	2	28,840	0.01%
2020/10/13	11	69.02	8	69.25	69.90	3	28,733	0.01%
2020/10/12	3	69.33	12	69.72	69.80	-9	29,228	-0.03%
2020/10/08	0	0.00	1	68.80	68.00	-1	29,995	0.00%
2020/10/07	10	68.92	10	68.81	69.20	0	30,206	0.00%
2020/10/06	9	68.93	11	69.05	68.40	-2	30,579	-0.01%
2020/10/05	3	66.90	8	67.66	68.00	-5	31,163	-0.02%
2020/09/30	36	65.17	28	65.17	67.10	8	31,334	0.03%
2020/09/29	9	66.27	21	66.20	66.40	-12	31,472	-0.04%
2020/09/28	17	65.41	23	65.77	65.00	-6	31,283	-0.02%
2020/09/25	48	66.49	50	66.40	65.20	-2	31,030	-0.01%
2020/09/24	23	69.22	7	68.16	65.30	16	30,665	0.05%
2020/09/23	339	72.76	333	72.81	71.00	6	30,315	0.02%	大買/大賣/
2020/09/22	13	69.18	9	69.56	68.70	4	29,766	0.01%
2020/09/21	1	68.50	45	69.62	68.40	-44	29,502	-0.15%
2020/09/18	9	68.66	15	69.11	67.30	-6	29,308	-0.02%
2020/09/17	22	68.35	19	67.99	67.60	3	29,221	0.01%
2020/09/16	9	66.81	13	66.28	66.40	-4	28,932	-0.01%
2020/09/15	8	64.91	5	65.82	65.30	3	28,897	0.01%
2020/09/14	3	64.23	18	64.44	64.60	-15	28,820	-0.05%
2020/09/11	10	63.00	18	62.64	62.50	-8	28,735	-0.03%
2020/09/10	11	64.65	5	64.30	64.10	6	28,654	0.02%
2020/09/09	20	64.17	21	64.42	64.20	-1	28,507	0.00%
2020/09/08	13	64.92	11	64.82	65.00	2	28,407	0.01%
2020/09/07	18	68.34	24	67.21	66.20	-6	28,177	-0.02%
2020/09/04	41	67.65	45	68.06	68.10	-4	28,119	-0.01%
2020/09/03	24	68.74	28	68.37	67.10	-4	27,748	-0.01%
2020/09/02	6	67.47	10	67.22	67.80	-4	27,642	-0.01%
2020/09/01	46	68.30	25	67.94	67.20	21	27,412	0.08%
2020/08/31	917	69.21	900	68.93	70.20	17	27,002	0.06%	大買/大賣/
2020/08/28	48	65.86	38	65.23	64.60	10	26,195	0.04%
2020/08/27	14	68.66	32	67.79	67.40	-18	25,895	-0.07%
2020/08/26	34	68.13	28	68.08	67.70	6	25,662	0.02%
2020/08/25	63	67.48	73	67.35	68.50	-10	25,463	-0.04%
2020/08/24	71	65.78	72	66.25	64.70	-1	24,705	0.00%
2020/08/21	90	62.86	89	63.19	63.80	1	24,012	0.00%
2020/08/20	799	59.93	886	60.57	58.50	-87	23,083	-0.38%	大買/大賣/
2020/08/19	245	61.78	152	61.20	62.90	93	21,579	0.43%	大買/大賣/
2020/08/18	28	57.05	20	56.74	57.20	8	20,906	0.04%
2020/08/17	44	57.82	44	57.82	56.50	0	20,757	0.00%
2020/08/14	159	55.94	345	56.56	56.60	-186	20,204	-0.92%	大買/大賣/鉅額交易
2020/08/13	1,222	55.58	1,031	55.58	55.60	191	19,182	1.00%	大買/大賣/鉅額交易
2020/08/12	15	48.47	40	49.48	50.60	-25	18,005	-0.14%
2020/08/11	19	46.43	5	46.61	46.05	14	17,380	0.08%
2020/08/10	28	49.55	44	50.63	47.20	-16	17,219	-0.09%
2020/08/07	31	47.13	69	46.71	47.05	-38	16,564	-0.23%
2020/08/06	53	46.61	6	46.68	46.55	47	16,500	0.28%
2020/08/05	10	46.41	11	46.97	47.30	-1	16,438	-0.01%
2020/08/04	6	45.36	3	45.22	45.30	3	16,386	0.02%
2020/08/03	7	46.04	6	45.93	45.85	1	16,611	0.01%
2020/07/31	27	46.39	18	46.79	47.20	9	16,589	0.05%
2020/07/30	1	46.55	4.1	46.24	46.25	-3.1	16,571	-0.02%
2020/07/29	18	46.96	13	46.17	46.20	5	16,763	0.03%
2020/07/28	19	47.91	15	46.43	46.00	4	16,880	0.02%
2020/07/27	14	48.75	22	48.33	47.95	-8	16,831	-0.05%
2020/07/24	3	49.53	15	48.69	48.55	-12	16,843	-0.07%
2020/07/23	48	51.91	25	51.64	50.90	23	16,970	0.14%
2020/07/22	67	51.15	64	51.22	52.30	3	16,677	0.02%
2020/07/21	29	48.23	27	48.45	48.30	2	16,103	0.01%
2020/07/20	16	46.32	18	46.48	46.90	-2	15,716	-0.01%
2020/07/17	27	46.92	16	46.47	46.45	11	15,672	0.07%
2020/07/16	24	46.10	39	46.58	47.45	-15	15,488	-0.10%
2020/07/15	73	46.75	48	46.99	45.20	25	15,185	0.16%
2020/07/14	22	45.17	27	44.97	45.00	-5	14,389	-0.03%
2020/07/13	41	44.69	20	44.21	45.40	21	14,459	0.15%
2020/07/10	43	44.05	114	44.20	42.00	-71	14,131	-0.50%	大賣/
2020/07/09	18	42.91	29	42.87	43.15	-11	13,294	-0.08%
2020/07/08	6	42.21	5	41.21	42.60	1	12,977	0.01%
2020/07/07	5	40.99	6	40.68	40.60	-1	12,567	-0.01%
2020/07/06	2	41.50	3	41.35	41.35	-1	12,500	-0.01%
2020/07/03	3	41.12	20	40.65	40.85	-17	12,477	-0.14%
2020/07/02	30	42.69	8	42.23	41.85	22	12,472	0.18%
2020/07/01	33	42.68	37	42.63	42.45	-4	12,266	-0.03%
2020/06/30	6	41.38	13	41.50	41.75	-7	12,036	-0.06%
2020/06/29	7	40.83	3	41.35	40.75	4	11,980	0.03%
2020/06/24	9	41.22	6	41.05	40.95	3	11,969	0.03%
2020/06/23	3	41.65	1	41.65	41.25	2	11,948	0.02%
2020/06/22	18	41.87	9	41.61	41.25	9	11,901	0.08%
2020/06/19	5	41.61	4	41.81	41.35	1	11,909	0.01%
2020/06/18	4	41.25	8	41.34	41.40	-4	11,970	-0.03%
2020/06/17	11	41.12	0	0.00	40.95	11	12,031	0.09%
2020/06/16	0	0.00	2	40.75	40.70	-2	12,087	-0.02%
2020/06/15	1	39.90	13	39.73	39.40	-12	12,332	-0.10%
2020/06/12	44	38.80	7	38.84	39.30	37	12,463	0.30%
2020/06/11	14	40.79	6	40.53	39.75	8	12,588	0.06%
2020/06/10	10	41.17	34	41.27	41.70	-24	12,541	-0.19%
2020/06/09	25.5	41.86	30	41.79	41.00	-4.5	12,650	-0.04%
2020/06/08	0	0.00	5	41.02	40.85	-5	12,472	-0.04%
2020/06/05	2	40.85	7	40.97	40.90	-5	12,897	-0.04%
2020/06/04	13	41.92	17	42.04	40.85	-4	13,067	-0.03%
2020/06/03	7.5	41.83	32	42.03	42.10	-24.5	13,037	-0.19%
2020/06/02	7	41.11	44	41.50	41.70	-37	12,930	-0.29%
2020/06/01	17	40.01	39	40.27	40.55	-22	12,683	-0.17%
2020/05/29	17	38.47	12	38.65	39.95	5	12,475	0.04%
2020/05/28	10	39.24	43	38.84	38.60	-33	12,399	-0.27%
2020/05/27	25	37.93	5	37.89	37.60	20	12,113	0.17%
2020/05/26	4	37.71	6	37.81	37.90	-2	12,229	-0.02%
2020/05/25	3	36.95	2	37.08	37.55	1	12,468	0.01%
2020/05/22	7	38.51	1	38.95	37.35	6	12,402	0.05%
2020/05/21	6	39.25	32	39.30	39.50	-26	12,280	-0.21%
2020/05/20	1	37.20	4	37.40	37.80	-3	12,207	-0.02%
2020/05/19	16	37.24	23	37.36	37.20	-7	12,193	-0.06%
2020/05/18	20	37.23	13	36.99	36.95	7	12,157	0.06%
2020/05/15	15	38.70	9	38.46	38.40	6	12,003	0.05%
2020/05/14	8	39.39	0	0.00	39.15	8	11,890	0.07%
2020/05/13	2	40.40	3	40.47	40.55	-1	11,850	-0.01%
2020/05/12	2	40.18	2	40.63	40.55	0	12,061	0.00%
2020/05/11	12	40.39	14	40.86	40.85	-2	12,049	-0.02%
2020/05/08	62	41.54	21	42.64	40.70	41	11,921	0.34%
2020/05/07	17	41.58	5	41.75	41.95	12	11,597	0.10%
2020/05/06	26	41.88	7	41.71	41.50	19	11,546	0.16%
2020/05/05	59	42.42	18	42.46	42.00	41	11,485	0.36%
2020/05/04	25	41.25	26	41.47	41.80	-1	11,259	-0.01%
2020/04/30	46	40.56	81	40.79	40.80	-35	11,025	-0.32%
2020/04/29	90	40.34	74	40.50	40.30	16	10,904	0.15%
2020/04/28	96	40.00	33	40.17	39.75	63	10,784	0.58%
2020/04/27	11	38.35	22	38.45	38.65	-11	10,366	-0.11%
2020/04/24	4	37.48	23	37.61	37.30	-19	10,092	-0.19%
2020/04/23	15	36.83	9	36.93	36.60	6	9,900	0.06%
2020/04/22	55	36.16	56	34.87	36.95	-1	9,717	-0.01%
2020/04/21	23	36.74	6	36.57	35.70	17	9,526	0.18%
2020/04/20	10	36.41	43	37.20	37.50	-33	9,273	-0.36%
2020/04/17	33	35.63	7	36.30	35.25	26	9,003	0.29%
2020/04/16	7	34.85	13	35.68	35.10	-6	8,806	-0.07%
2020/04/15	8	33.63	14	33.56	33.75	-6	8,357	-0.07%
2020/04/14	3	32.62	4	32.64	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	7	32.45	32.10	-7	8,284	-0.08%
2020/04/10	13	32.01	3	32.18	32.15	10	8,352	0.12%
2020/04/09	3	32.20	2	31.90	31.75	1	8,484	0.01%
2020/04/08	4	32.33	2	32.50	32.50	2	8,949	0.02%
2020/04/07	16	32.82	14	32.93	32.80	2	8,900	0.02%
2020/04/06	5	30.76	4	30.73	31.30	1	8,739	0.01%
2020/04/01	0	0.00	1	30.25	30.25	-1	8,689	-0.01%
2020/03/31	2	29.90	2	30.20	30.15	0	8,806	0.00%
2020/03/30	17	29.89	17	29.21	29.95	0	8,808	0.00%
2020/03/27	8	29.61	7	29.95	29.00	1	8,801	0.01%
2020/03/26	1	29.45	0	0.00	30.10	1	8,744	0.01%
2020/03/25	10	29.93	6	29.73	29.55	4	8,716	0.05%
2020/03/24	6	29.40	3	29.62	29.10	3	8,576	0.03%
2020/03/23	7	28.11	3	28.40	28.55	4	8,410	0.05%
2020/03/19	2	27.05	3	26.60	25.85	-1	8,513	-0.01%
2020/03/18	4	28.23	1	27.65	27.50	3	8,237	0.04%
2020/03/16	2	29.68	6	29.22	28.75	-4	7,850	-0.05%
2020/03/13	3	29.78	14	29.73	30.20	-11	7,705	-0.14%
2020/03/12	2	32.63	7	33.54	32.20	-5	7,463	-0.07%
2020/03/11	35	35.69	29	35.58	34.50	6	7,255	0.08%
2020/03/10	14	34.71	13	34.92	35.15	1	6,764	0.01%
2020/03/09	10	33.50	10	34.25	32.45	0	6,540	0.00%
2020/03/06	4	34.15	5	34.15	34.45	-1	6,403	-0.02%
2020/03/05	15	33.75	15	33.88	34.10	0	6,383	0.00%
2020/03/03	10	33.20	0	0.00	33.00	10	6,295	0.16%
2020/03/02	3	32.20	3	32.58	32.55	0	6,250	0.00%
2020/02/27	6	33.78	37	34.35	33.00	-31	6,202	-0.50%
2020/02/26	60	34.95	18	34.93	34.80	42	6,050	0.69%
2020/02/25	5	32.85	6	32.93	33.60	-1	5,733	-0.02%
2020/02/24	2	32.95	0	0.00	33.00	2	5,674	0.04%
2020/02/21	4	34.08	0	0.00	33.80	4	5,650	0.07%
2020/02/20	1	34.95	0	0.00	34.45	1	5,563	0.02%
2020/02/19	5	34.85	8	34.80	34.75	-3	5,557	-0.05%
2020/02/18	0	0.00	16	34.67	34.80	-16	5,584	-0.29%
2020/02/14	8	35.02	2	34.95	34.95	6	5,613	0.11%
2020/02/13	23	35.74	6	34.75	35.00	17	5,576	0.30%
2020/02/12	12	33.64	11	33.82	33.80	1	5,354	0.02%
2020/02/11	5	33.50	11	33.59	33.55	-6	5,358	-0.11%
2020/02/10	5	32.90	6	33.07	33.20	-1	5,433	-0.02%
2020/02/07	1	33.20	0	0.00	33.05	1	5,485	0.02%
2020/02/06	14	34.01	5	33.95	34.00	9	5,502	0.16%
2020/02/05	9	33.59	14	33.74	33.75	-5	5,462	-0.09%
2020/02/04	12	33.33	11	33.61	34.00	1	5,462	0.02%
2020/02/03	0	0.00	19	31.00	32.45	-19	5,470	-0.35%
2020/01/31	0	0.00	2	33.20	34.15	-2	5,387	-0.04%
2020/01/30	3	36.07	1	36.00	36.00	2	5,441	0.04%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/17	0	0.00	10	39.85	39.75	-10	5,642	-0.18%
2020/01/16	0	0.00	6	40.02	40.00	-6	5,792	-0.10%
2020/01/15	0	0.00	0.1	40.40	40.00	-0.1	5,982	0.00%
2020/01/14	3	40.07	3	40.05	40.10	0	6,268	0.00%
2020/01/13	22	39.75	0	0.00	39.70	22	6,312	0.35%
2020/01/09	1	39.45	1	39.80	39.40	0	6,519	0.00%
2020/01/08	3.1	39.74	3	39.80	39.20	0.1	6,725	0.00%
2020/01/07	4	39.78	3	39.70	39.65	1	6,833	0.01%
2020/01/06	1	39.90	12	40.05	39.90	-11	7,035	-0.16%
2020/01/03	3	41.80	3	42.27	41.25	0	7,078	0.00%
2020/01/02	45	43.56	33	43.41	42.75	12	7,238	0.17%
2019/12/31	0	0.00	1	41.70	41.65	-1	7,322	-0.01%
2019/12/30	5	40.92	3	40.90	41.00	2	7,451	0.03%
2019/12/27	1	41.40	3	41.87	41.35	-2	7,669	-0.03%
2019/12/26	13	42.52	1	42.05	42.00	12	7,832	0.15%
2019/12/24	4	41.58	6	41.61	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	1	41.20	41.25	-1	7,908	-0.01%
2019/12/20	0	0.00	1	41.15	41.15	-1	7,907	-0.01%
2019/12/19	2	40.30	1	40.45	40.80	1	7,920	0.01%
2019/12/18	3	40.32	1	40.25	40.20	2	7,939	0.03%
2019/12/17	10	41.28	5	41.11	40.50	5	8,126	0.06%
2019/12/16	4	40.98	8	40.84	41.00	-4	8,033	-0.05%
2019/12/13	6	39.67	2	40.15	39.20	4	7,981	0.05%
2019/12/12	3	40.25	1	40.05	39.90	2	8,314	0.02%
2019/12/11	3	40.45	1	40.30	40.00	2	8,393	0.02%
2019/12/09	0	0.00	1	40.40	40.30	-1	8,590	-0.01%
2019/12/06	1	39.95	2	39.95	39.95	-1	8,664	-0.01%
2019/12/05	1	39.50	2	39.45	39.40	-1	8,762	-0.01%
2019/12/04	3	38.95	3	39.17	39.10	0	9,005	0.00%
2019/12/03	0	0.00	22	38.81	39.50	-22	9,121	-0.24%
2019/12/02	23	38.90	2	38.75	39.00	21	9,258	0.23%
2019/11/29	1	39.70	1	40.50	39.65	0	9,350	0.00%
2019/11/27	4	40.15	0	0.00	39.90	4	9,802	0.04%
2019/11/26	1	40.15	0	0.00	39.95	1	9,948	0.01%
2019/11/25	6	40.29	7	40.30	40.05	-1	10,174	-0.01%
2019/11/22	2	40.03	6	40.01	39.70	-4	10,423	-0.04%
2019/11/21	11	39.95	11	39.96	40.05	0	10,597	0.00%
2019/11/20	5	40.21	4	40.23	40.15	1	10,987	0.01%
2019/11/15	1	40.65	1	40.80	40.95	0	12,525	0.00%
2019/11/14	8	39.99	15	40.01	40.10	-7	12,677	-0.06%
2019/11/13	3	40.65	6	40.64	40.50	-3	12,965	-0.02%
2019/11/12	15	40.99	15	40.82	41.05	0	13,248	0.00%
2019/11/11	10	40.72	4	40.73	40.40	6	13,830	0.04%
2019/11/08	3	41.40	1	41.50	41.55	2	14,430	0.01%
2019/11/07	10	41.12	8	41.12	41.05	2	14,941	0.01%
2019/11/06	10	42.55	7	42.55	42.00	3	15,631	0.02%
2019/11/05	13	42.57	13	42.34	42.75	0	15,919	0.00%
2019/11/04	11	42.00	1	42.35	41.75	10	16,127	0.06%
2019/11/01	11	41.29	10	41.43	41.55	1	16,260	0.01%
2019/10/31	7	41.89	11	41.97	41.70	-4	16,596	-0.02%
2019/10/30	2	42.35	11	42.39	42.55	-9	17,041	-0.05%
2019/10/29	26	42.36	6	42.63	41.95	20	17,608	0.11%
2019/10/28	9	43.39	8	43.59	43.10	1	18,339	0.01%
2019/10/25	18	43.89	10	44.05	43.35	8	18,774	0.04%
2019/10/24	10	44.10	3	43.68	44.10	7	18,821	0.04%
2019/10/23	20	43.45	9	43.95	43.00	11	19,290	0.06%
2019/10/22	15	43.53	30	43.69	43.70	-15	20,332	-0.07%
2019/10/21	7	43.20	4	42.95	43.15	3	20,961	0.01%
2019/10/18	8	43.24	11	43.46	43.30	-3	21,070	-0.01%
2019/10/17	9	43.18	16	43.06	43.05	-7	21,110	-0.03%
2019/10/16	27	43.14	28	43.27	42.75	-1	21,209	0.00%
2019/10/15	12	43.16	13	43.37	42.65	-1	21,148	0.00%
2019/10/14	12	43.06	7	43.53	42.90	5	21,185	0.02%
2019/10/09	13	42.74	13	42.49	42.65	0	21,276	0.00%
2019/10/08	12	42.88	8	42.81	42.40	4	21,402	0.02%
2019/10/07	51	43.63	71	43.43	42.45	-20	21,383	-0.09%
2019/10/04	6	41.88	35	41.99	41.85	-29	20,979	-0.14%
2019/10/03	23	41.47	26	41.07	41.90	-3	21,015	-0.01%
2019/10/02	3	40.63	8	39.97	41.10	-5	21,005	-0.02%
2019/10/01	1	38.85	4	38.86	39.00	-3	21,123	-0.01%
2019/09/27	8	38.12	4	37.65	38.00	4	21,298	0.02%
2019/09/26	4	39.83	3	39.68	39.40	1	21,422	0.00%
2019/09/25	11	40.64	6	40.77	40.55	5	21,920	0.02%
2019/09/24	1	41.10	0	0.00	41.10	1	22,596	0.00%
2019/09/23	5	41.70	6	41.75	41.45	-1	22,695	0.00%
2019/09/20	30	41.61	16	41.69	41.45	14	22,956	0.06%
2019/09/19	6	40.86	0	0.00	40.80	6	23,402	0.03%
2019/09/18	3	40.87	7	40.54	40.85	-4	23,695	-0.02%
2019/09/17	30	41.11	23	40.91	40.70	7	23,761	0.03%
2019/09/16	3	42.53	5	42.93	42.55	-2	23,913	-0.01%
2019/09/12	5	42.75	7	42.77	42.85	-2	24,520	-0.01%
2019/09/11	4	42.50	12	42.18	42.45	-8	25,611	-0.03%
2019/09/10	2	42.25	2	42.23	42.00	0	25,918	0.00%
2019/09/09	9	42.74	3	43.40	42.65	6	25,965	0.02%
2019/09/06	6	43.29	13	43.12	43.25	-7	25,997	-0.03%
2019/09/05	5	42.48	3	42.50	42.30	2	25,903	0.01%
2019/09/04	5	41.75	6	42.03	42.15	-1	25,949	0.00%
2019/09/03	50	41.69	43	41.98	41.30	7	26,333	0.03%
2019/09/02	23	41.65	26	41.72	42.45	-3	26,674	-0.01%
2019/08/30	18	42.04	23	42.41	42.20	-5	26,552	-0.02%
2019/08/29	2	43.05	2	43.05	43.05	0	26,357	0.00%
2019/08/28	23	43.53	14	43.28	42.90	9	26,289	0.03%
2019/08/27	10	44.60	6	45.02	43.70	4	26,151	0.02%
2019/08/26	10	43.87	5	43.82	44.00	5	26,124	0.02%
2019/08/23	16	45.36	30	45.07	44.90	-14	26,066	-0.05%
2019/08/22	44	45.93	70	45.08	44.85	-26	25,859	-0.10%
2019/08/21	52	43.44	67	43.56	44.55	-15	25,391	-0.06%
2019/08/20	20	42.86	9	43.03	42.80	11	25,310	0.04%
2019/08/19	12	43.89	7	44.01	43.55	5	25,354	0.02%
2019/08/16	23	43.94	14	44.07	43.45	9	25,543	0.04%
2019/08/15	66	42.91	23	42.59	42.90	43	25,530	0.17%
2019/08/14	20	43.83	44	44.11	43.75	-24	25,824	-0.09%
2019/08/13	68	43.50	51	43.59	43.70	17	25,797	0.07%
2019/08/12	21	43.26	22	42.67	42.40	-1	25,834	0.00%
2019/08/08	35	40.82	38	41.32	42.30	-3	25,657	-0.01%
2019/08/07	34	39.98	32	39.75	39.20	2	25,226	0.01%
2019/08/05	5	39.20	7	38.94	38.90	-2	25,307	-0.01%
2019/08/02	19	39.82	19	39.30	39.10	0	25,515	0.00%
2019/08/01	7	40.60	3	41.02	40.80	4	25,667	0.02%
2019/07/31	1,098	40.82	1,124	40.86	40.60	-26	25,540	-0.10%	大買/大賣/
2019/07/30	834	41.01	831	41.05	40.95	3	25,754	0.01%	大買/大賣/
2019/07/29	34	46.46	42	46.17	45.45	-8	25,319	-0.03%
2019/07/26	8	45.58	6	45.45	45.30	2	25,442	0.01%
2019/07/25	10	45.93	12	45.87	45.70	-2	25,583	-0.01%
2019/07/24	116	45.45	116	45.66	46.90	0	25,527	0.00%	大買/大賣/
2019/07/23	105	44.24	99	44.58	43.20	6	24,542	0.02%	大買/
2019/07/22	7	41.24	4	40.89	41.40	3	23,868	0.01%
2019/07/19	1	41.10	1.2	40.38	40.25	-0.2	23,885	0.00%
2019/07/18	5	39.97	11	40.00	39.85	-6	23,960	-0.03%
2019/07/17	9	40.52	10	40.73	40.80	-1	24,172	0.00%
2019/07/16	6	41.50	5	41.10	41.05	1	24,273	0.00%
2019/07/15	46	41.81	47	42.01	41.90	-1	25,003	0.00%
2019/07/12	17	41.76	10	41.22	41.00	7	25,090	0.03%
2019/07/11	27	41.38	26	41.67	41.45	1	25,498	0.00%
2019/07/10	19	40.37	21	40.71	40.80	-2	25,661	-0.01%
2019/07/09	49	39.78	46	39.96	39.90	3	26,240	0.01%
2019/07/08	26	40.30	41	40.20	40.20	-15	26,796	-0.06%
2019/07/05	64	41.35	60	40.88	40.55	4	26,878	0.01%
2019/07/04	9	41.48	10	41.40	41.15	-1	26,671	0.00%
2019/07/03	14	42.28	10	41.66	41.00	4	26,902	0.01%
2019/07/02	70	42.57	56	42.98	42.80	14	26,904	0.05%
2019/07/01	48	40.79	63	41.59	42.25	-15	26,499	-0.06%
2019/06/28	8	38.70	9	38.78	38.45	-1	26,440	0.00%
2019/06/27	13	38.79	8	38.51	38.50	5	26,382	0.02%
2019/06/26	20	37.24	27	37.40	38.95	-7	26,184	-0.03%
2019/06/25	10	39.23	3	38.70	38.10	7	25,692	0.03%
2019/06/24	0	0.00	2	38.50	38.90	-2	25,466	-0.01%
2019/06/21	13	38.98	9	39.65	38.00	4	25,449	0.02%
2019/06/20	25	38.58	24	38.71	39.00	1	25,223	0.00%
2019/06/19	50	37.35	67	38.06	37.90	-17	25,180	-0.07%
2019/06/18	27	36.55	22	35.25	35.35	5	24,982	0.02%
2019/06/17	24	35.29	20	35.30	35.60	4	24,647	0.02%
2019/06/14	5	35.81	13	36.07	35.10	-8	24,735	-0.03%
2019/06/13	5	35.90	6	35.48	35.95	-1	24,689	0.00%
2019/06/12	13	35.57	2	35.65	35.55	11	24,771	0.04%
2019/06/11	32	36.28	23	36.17	36.15	9	24,897	0.04%
2019/06/10	51	35.01	54	35.48	35.90	-3	24,438	-0.01%
2019/06/06	9	32.26	8	32.55	32.80	1	24,129	0.00%
2019/06/05	0	0.00	5	32.90	32.30	-5	24,125	-0.02%
2019/06/04	6	32.88	1	32.40	32.45	5	24,182	0.02%
2019/06/03	12	32.90	9	32.77	32.70	3	24,303	0.01%
2019/05/31	46	33.47	40	33.58	33.60	6	24,420	0.02%
2019/05/30	7	32.69	4	32.60	32.55	3	24,453	0.01%
2019/05/29	17	31.88	8	32.16	32.30	9	24,765	0.04%
2019/05/28	80	33.00	82	32.62	32.60	-2	25,141	-0.01%
2019/05/27	5	32.38	27	32.39	32.50	-22	25,170	-0.09%
2019/05/24	45	33.79	34	33.14	32.20	11	25,386	0.04%
2019/05/23	43	33.12	39	32.88	32.95	4	25,066	0.02%
2019/05/22	22	34.94	25	34.56	34.25	-3	24,779	-0.01%
2019/05/21	29	35.01	34	35.12	35.60	-5	24,518	-0.02%
2019/05/20	27	35.12	34	34.58	34.35	-7	24,024	-0.03%
2019/05/17	15	37.65	17	37.20	36.00	-2	23,691	-0.01%
2019/05/16	9	41.13	7	41.53	39.70	2	23,149	0.01%
2019/05/15	23	42.61	27	42.45	41.95	-4	22,880	-0.02%
2019/05/14	100	41.72	77	40.52	42.50	23	22,821	0.10%
2019/05/13	0	0.00	11	40.63	40.10	-11	22,711	-0.05%
2019/05/10	42	40.42	23	40.72	40.80	19	22,735	0.08%
2019/05/09	22	41.70	30	42.86	40.00	-8	22,433	-0.04%
2019/05/08	101	42.63	82	42.86	42.65	19	21,888	0.09%	大買/
2019/05/07	94	45.41	87	44.91	42.85	7	21,520	0.03%
2019/05/06	10	44.01	16	44.00	44.40	-6	20,771	-0.03%
2019/05/03	56	44.09	68	44.20	44.05	-12	20,311	-0.06%
2019/05/02	25	42.77	25	42.36	42.85	0	19,694	0.00%
2019/04/30	58	41.74	37	41.67	42.80	21	19,425	0.11%
2019/04/29	8	39.62	17	39.55	40.00	-9	18,879	-0.05%
2019/04/26	16	40.18	11	39.86	39.80	5	18,621	0.03%
2019/04/25	7	40.12	20	40.42	41.20	-13	18,384	-0.07%
2019/04/24	26	41.35	28	41.03	40.70	-2	18,213	-0.01%
2019/04/23	24	41.03	32	40.61	40.30	-8	17,968	-0.04%
2019/04/22	14	41.52	16	41.47	41.75	-2	17,814	-0.01%
2019/04/19	88	43.83	82	44.10	42.00	6	17,647	0.03%
2019/04/18	73	43.20	74	43.34	42.80	-1	16,714	-0.01%
2019/04/17	58	43.58	126	43.52	43.25	-68	16,338	-0.42%	大賣/
2019/04/16	27	41.57	18	41.66	41.50	9	15,775	0.06%
2019/04/15	55	41.77	33	42.14	42.90	22	15,316	0.14%
2019/04/12	65	39.52	77	38.92	39.15	-12	14,558	-0.08%
2019/04/11	42	37.27	105	37.16	37.00	-63	13,796	-0.46%	大賣/
2019/04/10	24	36.25	18	35.77	35.80	6	13,578	0.04%
2019/04/09	57	37.98	26	37.19	36.00	31	13,459	0.23%
2019/04/08	21	36.99	17	37.02	36.70	4	13,052	0.03%
2019/04/03	10	35.98	12	35.98	35.70	-2	12,792	-0.02%
2019/04/02	58	36.53	71	36.40	35.50	-13	12,819	-0.10%
2019/04/01	43	34.90	20	34.76	34.95	23	12,422	0.19%
2019/03/29	5	34.42	32	34.23	34.20	-27	12,350	-0.22%
2019/03/28	7	34.27	8	34.24	34.55	-1	12,263	-0.01%
2019/03/27	16	35.07	5	35.04	34.65	11	12,117	0.09%
2019/03/26	12	34.65	10	35.11	34.40	2	12,030	0.02%
2019/03/25	43	35.50	21	35.51	35.20	22	11,929	0.18%
2019/03/22	27	36.04	48.1	35.15	35.20	-21.1	11,773	-0.18%
2019/03/21	98	35.19	54	35.35	36.45	44	11,187	0.39%
2019/03/20	0	0.00	2	32.78	33.15	-2	10,221	-0.02%
2019/03/19	21	33.19	13	33.13	32.60	8	10,131	0.08%
2019/03/18	4	32.45	6	32.07	32.80	-2	9,959	-0.02%
2019/03/15	12	32.62	8	32.21	32.00	4	9,958	0.04%
2019/03/14	13	33.60	12	33.85	33.35	1	9,769	0.01%
2019/03/13	7	32.61	5	32.35	32.90	2	9,497	0.02%
2019/03/12	40	33.24	12	32.58	32.35	28	9,430	0.30%
2019/03/11	9	32.66	9	32.05	32.75	0	9,247	0.00%
2019/03/08	24	32.46	25	32.15	32.40	-1	9,305	-0.01%
2019/03/07	15	31.77	13	32.38	31.70	2	9,212	0.02%
2019/03/06	25	32.82	25	32.62	32.55	0	9,038	0.00%
2019/03/05	11	33.09	3	32.80	32.50	8	8,940	0.09%
2019/03/04	12	34.25	15	34.71	34.60	-3	8,668	-0.03%
2019/02/27	44	33.46	123	33.53	33.65	-79	8,208	-0.96%	大賣/
2019/02/26	101	32.92	25	32.81	32.65	76	7,623	1.00%	大買/
2019/02/25	11	31.69	11	31.78	32.60	0	7,160	0.00%
2019/02/22	10	29.90	10	29.90	29.65	0	6,641	0.00%
2019/02/21	10	29.40	10	29.90	29.50	0	6,597	0.00%
2019/02/20	5	30.05	10	29.95	29.85	-5	6,526	-0.08%
2019/02/18	16	30.07	25	29.91	30.35	-9	6,402	-0.14%
2019/02/15	11	28.75	12	29.08	28.95	-1	6,161	-0.02%
2019/02/14	1	28.85	17	28.87	28.70	-16	6,005	-0.27%
2019/02/13	40	28.85	31	28.78	29.10	9	5,835	0.15%
2019/02/12	29	27.81	24	27.91	27.70	5	5,516	0.09%
2019/02/11	26	25.78	25	26.03	26.95	1	5,120	0.02%
2019/01/30	0	0.00	2	25.50	25.05	-2	4,825	-0.04%
2019/01/29	0	0.00	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	1	24.90	1	24.80	24.80	0	4,675	0.00%
2019/01/25	0	0.00	2	25.60	25.05	-2	4,631	-0.04%
2019/01/22	3	26.20	0	0.00	25.20	3	4,570	0.07%
2019/01/18	3	25.40	0	0.00	25.45	3	4,385	0.07%
2019/01/14	12	26.80	10	26.21	26.20	2	4,274	0.05%
2019/01/11	4	25.88	7	26.31	26.40	-3	4,041	-0.07%
2019/01/09	14	25.46	12	25.75	25.60	2	3,900	0.05%
2019/01/08	4	25.31	7	25.62	25.75	-3	3,825	-0.08%
2019/01/07	3	24.87	1	25.10	25.10	2	3,713	0.05%
2019/01/04	2	24.00	0	0.00	24.20	2	3,713	0.05%
2019/01/03	2	25.20	0	0.00	24.95	2	3,699	0.05%
2019/01/02	0	0.00	1	25.60	25.65	-1	3,744	-0.03%
2018/12/28	1	24.90	8	24.99	25.25	-7	3,649	-0.19%
2018/12/27	2	25.35	1	24.95	24.75	1	3,635	0.03%
2018/12/26	2	25.35	2	24.93	24.65	0	3,569	0.00%
2018/12/25	14	26.24	9	25.68	25.50	5	3,481	0.14%
2018/12/24	14	26.01	18	26.16	26.30	-4	3,306	-0.12%
2018/12/22	0	0.00	5	24.59	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	11	23.98	24.10	-11	3,010	-0.37%
2018/12/20	1	24.00	0	0.00	23.45	1	3,039	0.03%
2018/12/19	6	24.66	6	24.78	24.25	0	3,053	0.00%
2018/12/18	10	24.45	15	24.27	24.30	-5	3,002	-0.17%
2018/12/17	19	25.09	13	24.87	24.75	6	2,934	0.20%
2018/12/14	0	0.00	4	25.03	25.10	-4	2,794	-0.14%
2018/12/13	2	24.40	0	0.00	24.20	2	2,719	0.07%
2018/12/12	2	24.28	0	0.00	24.25	2	2,699	0.07%
2018/12/11	1	24.20	1	24.10	24.10	0	2,677	0.00%
2018/12/10	4	24.25	1	24.10	24.55	3	2,628	0.11%
2018/12/06	2	23.70	19	24.36	23.35	-17	2,449	-0.69%
2018/12/05	21	24.07	0	0.00	24.50	21	2,391	0.88%
2018/12/04	2	24.50	0	0.00	24.35	2	2,368	0.08%
2018/12/03	16	25.16	17	24.90	24.90	-1	2,341	-0.04%
2018/11/30	2	22.88	1	23.25	23.25	1	2,190	0.05%
2018/11/28	1	22.75	0	0.00	22.50	1	2,059	0.05%
2018/11/27	0	0.00	20	21.88	22.05	-20	2,185	-0.92%
2018/11/22	10	21.60	4	21.80	21.60	6	2,481	0.24%
2018/11/21	1	21.85	0	0.00	21.85	1	2,486	0.04%
2018/11/20	14	22.16	1	22.10	22.00	13	2,474	0.53%
2018/11/19	1	22.15	1	22.35	22.80	0	2,428	0.00%
2018/11/16	4	21.93	1	21.85	21.90	3	2,370	0.13%
2018/11/15	2	20.83	0	0.00	20.90	2	2,274	0.09%
2018/11/05	5	21.40	0	0.00	21.20	5	2,519	0.20%
2018/10/29	21	20.29	21	20.05	20.45	0	2,508	0.00%
2018/10/19	1	21.50	0	0.00	21.20	1	2,714	0.04%
2018/10/15	0	0.00	1	22.50	22.00	-1	2,695	-0.04%
2018/10/12	1	22.40	0	0.00	22.45	1	2,691	0.04%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	1	26.20	0	0.00	25.45	1	2,708	0.04%
2018/10/01	21	27.71	21	27.91	28.05	0	2,591	0.00%
2018/09/26	0	0.00	4	28.00	27.95	-4	2,481	-0.16%
2018/09/25	0	0.00	1	27.85	27.90	-1	2,447	-0.04%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/13	0	0.00	1	27.90	28.20	-1	2,454	-0.04%
2018/09/11	1	27.35	0	0.00	27.60	1	2,653	0.04%
2018/09/10	0.1	27.10	1	27.00	27.05	-1	2,687	-0.04%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/03	4	29.00	0	0.00	28.60	4	2,875	0.14%
2018/08/31	10	28.70	8	28.99	29.25	2	2,797	0.07%
2018/08/30	0	0.00	1	28.45	28.60	-1	2,678	-0.04%
2018/08/29	1	28.30	0	0.00	28.40	1	2,701	0.04%
2018/08/15	1	27.30	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.70	0	0.00	27.55	1	3,246	0.03%
2018/08/13	1	27.60	30	27.56	27.70	-29	3,268	-0.89%
2018/08/10	5	29.10	5	29.11	29.15	0	3,206	0.00%
2018/08/03	0	0.00	6	28.63	28.70	-6	3,124	-0.19%
2018/08/02	2	28.75	0	0.00	28.55	2	3,210	0.06%
2018/08/01	30	29.47	2	29.50	29.30	28	3,200	0.87%
2018/07/31	2	28.63	20	28.60	28.90	-18	3,125	-0.58%
2018/07/30	3	28.90	0	0.00	28.50	3	3,174	0.09%
2018/07/27	23	29.15	0	0.00	29.00	23	3,150	0.73%
2018/07/25	0	0.00	2	28.15	28.00	-2	3,050	-0.07%
2018/07/23	1	27.15	0	0.00	27.30	1	3,052	0.03%
2018/07/20	1	27.85	0	0.00	27.60	1	3,053	0.03%
2018/07/16	1	27.80	0	0.00	27.70	1	2,983	0.03%
2018/07/10	10	27.80	10	27.70	27.70	0	3,014	0.00%
2018/07/04	0	0.00	0.1	27.80	27.60	-0.1	2,968	0.00%
2018/07/03	0	0.00	30	28.31	27.60	-30	2,968	-1.01%
2018/06/27	5	28.95	2	28.95	28.65	3	3,023	0.10%
2018/06/22	0	0.00	13	29.96	29.80	-13	2,994	-0.43%
2018/06/21	10	29.80	13	29.44	30.35	-3	2,983	-0.10%
2018/06/20	5	30.50	4	30.25	29.60	1	2,984	0.03%
2018/06/19	0	0.00	2	29.90	30.20	-2	2,875	-0.07%
2018/06/14	0	0.00	7	30.25	30.60	-7	2,873	-0.24%
2018/06/13	3	30.95	6	30.70	30.50	-3	2,885	-0.10%
2018/06/12	9	31.48	10	30.94	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	5	31.35	31.20	-5	2,812	-0.18%
2018/06/08	11	31.99	31	31.84	31.65	-20	2,811	-0.71%
2018/06/07	11	31.35	0	0.00	31.35	11	2,678	0.41%
2018/06/06	20	31.40	1	31.30	31.40	19	2,640	0.72%
2018/06/05	3	31.20	2	31.20	31.20	1	2,628	0.04%
2018/06/04	56	32.09	36	31.91	31.65	20	2,549	0.78%
2018/06/01	12	30.36	2	30.45	30.30	10	2,257	0.44%
2018/05/25	0	0.00	15	29.65	29.50	-15	2,242	-0.67%
2018/05/22	36	29.19	21	29.15	29.25	15	2,352	0.64%
2018/05/21	0	0.00	1	29.10	29.15	-1	2,324	-0.04%
2018/05/18	0	0.00	2	28.30	28.30	-2	2,300	-0.09%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/15	1	27.70	0	0.00	27.60	1	2,385	0.04%
2018/05/11	0	0.00	15	28.05	27.75	-15	2,518	-0.60%
2018/05/07	0	0.00	6	27.49	28.00	-6	2,537	-0.24%
2018/05/03	0	0.00	27	26.99	26.85	-27	2,768	-0.98%
2018/04/26	1	26.90	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	0.00	11	26.05	26.80	-11	2,926	-0.38%
2018/04/18	0	0.00	1	27.80	27.35	-1	3,051	-0.03%
2018/04/17	8	27.90	3	27.70	27.70	5	3,112	0.16%
2018/04/12	6	28.58	2	28.60	28.60	4	3,375	0.12%
2018/04/03	20	29.02	0	0.00	29.00	20	3,846	0.52%
2018/04/02	3	29.33	0	0.00	29.30	3	4,074	0.07%
2018/03/31	2	29.60	0	0.00	29.60	2	4,185	0.05%
2018/03/30	22	29.58	47	30.54	29.90	-25	4,279	-0.58%
2018/03/29	0	0.00	1	29.05	29.10	-1	4,356	-0.02%
2018/03/27	0	0.00	2	29.50	29.45	-2	4,517	-0.04%
2018/03/26	0	0.00	2	28.95	29.10	-2	4,586	-0.04%
2018/03/23	12	29.24	0	0.00	29.00	12	4,671	0.26%
2018/03/22	8	30.33	1	31.15	30.30	7	4,828	0.14%
2018/03/19	0	0.00	1	30.30	30.35	-1	5,214	-0.02%
2018/03/15	0	0.00	3	30.78	30.80	-3	5,355	-0.06%
2018/03/14	1	30.95	0	0.00	30.70	1	5,500	0.02%
2018/03/12	0	0.00	5	29.95	29.80	-5	5,707	-0.09%
2018/03/09	5	29.80	0	0.00	29.80	5	5,995	0.08%
2018/03/08	0	0.00	5	29.66	29.70	-5	6,287	-0.08%
2018/03/07	5	29.50	0	0.00	29.50	5	6,570	0.08%
2018/03/06	5	29.80	5	29.90	29.90	0	7,139	0.00%
2018/03/05	5	30.30	10	29.91	29.50	-5	7,613	-0.07%
2018/03/02	12	29.70	0	0.00	29.70	12	8,532	0.14%
2018/02/27	21	30.10	22	29.72	29.55	-1	9,780	-0.01%
2018/02/26	3	29.17	0	0.00	29.25	3	10,582	0.03%
2018/02/23	17	28.91	20	28.81	29.70	-3	11,142	-0.03%
2018/02/22	11	27.91	1	28.35	28.15	10	11,083	0.09%
2018/02/21	0	0.00	16	28.12	28.10	-16	11,123	-0.14%
2018/02/12	0	0.00	8	26.96	26.90	-8	11,121	-0.07%
2018/02/09	23	26.08	15	26.55	26.60	8	11,170	0.07%
2018/02/08	16	27.45	0	0.00	27.30	16	11,187	0.14%
2018/02/07	0	0.00	22	27.90	27.65	-22	11,184	-0.20%
2018/02/06	22	27.26	0	0.00	27.00	22	11,193	0.20%
2018/02/05	1	29.65	0	0.00	29.85	1	11,112	0.01%
2018/02/01	5	30.85	0	0.00	30.55	5	11,193	0.04%
2018/01/31	0	0.00	2	31.00	30.95	-2	11,212	-0.02%
2018/01/30	1	30.20	1	30.30	30.20	0	11,213	0.00%
2018/01/29	4	31.30	0	0.00	30.90	4	11,289	0.04%
2018/01/26	2	31.95	0	0.00	31.60	2	11,299	0.02%
2018/01/25	1	31.10	0	0.00	31.00	1	11,107	0.01%
2018/01/23	5	30.85	0	0.00	30.65	5	11,045	0.05%
2018/01/17	1	30.75	0	0.00	30.60	1	11,573	0.01%
2018/01/12	0	0.00	35	30.72	30.65	-35	11,600	-0.30%
2018/01/10	35	30.54	0	0.00	30.20	35	11,766	0.30%
2018/01/08	0	0.00	3	31.25	31.00	-3	11,802	-0.03%
2018/01/04	0	0.00	3	32.20	32.20	-3	11,692	-0.03%
2018/01/03	1	33.15	4	33.11	32.55	-3	11,661	-0.03%
2018/01/02	0	0.00	8	32.89	33.50	-8	11,490	-0.07%