金居 (8358)-兆豐-南京券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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	0	0.00	6	66.13	65.40	-6	4,789	-0.13%
2024/04/29	0	0.00	10	65.79	65.90	-10	4,610	-0.22%
2024/04/26	3	64.30	7	65.01	64.60	-4	4,595	-0.09%
2024/04/25	15	63.30	0	0.00	62.50	15	4,516	0.33%
2024/04/24	3	62.00	2	62.15	63.00	1	4,488	0.02%
2024/04/22	0	0.00	4	61.58	59.90	-4	4,457	-0.09%
2024/04/18	5	64.10	0	0.00	64.10	5	4,358	0.11%
2024/04/17	0	0.00	1	64.20	64.40	-1	4,311	-0.02%
2024/04/15	0	0.00	1	69.00	65.30	-1	4,169	-0.02%
2024/04/12	3	68.73	5.2	69.44	67.20	-2.2	3,954	-0.05%
2024/04/11	1	67.20	0	0.00	67.20	1	3,653	0.03%
2024/04/10	1	67.00	0	0.00	66.00	1	3,458	0.03%
2024/04/09	4	67.65	6	68.62	66.80	-2	3,309	-0.06%
2024/04/08	4	65.08	8	65.81	65.50	-4	2,837	-0.14%
2024/04/03	1	64.40	3	64.30	64.20	-2	2,583	-0.08%
2024/04/02	3	64.43	8	64.64	64.20	-5	2,408	-0.21%
2024/04/01	0	0.00	10	61.83	62.70	-10	1,963	-0.51%
2024/03/29	0	0.00	12	59.53	59.50	-12	1,748	-0.69%
2024/03/26	1	57.50	0	0.00	57.50	1	1,692	0.06%
2024/03/20	0	0.00	10	59.20	59.30	-10	1,740	-0.57%
2024/03/15	1	57.30	5	57.30	57.20	-4	1,700	-0.24%
2024/03/08	18	57.52	0	0.00	56.60	18	1,805	1.00%
2024/03/07	1	59.00	0	0.00	58.30	1	1,794	0.06%
2024/02/27	5	59.60	3	61.10	59.50	2	2,005	0.10%
2024/02/26	5	59.80	0	0.00	60.10	5	2,185	0.23%
2024/02/22	3	60.70	0	0.00	60.70	3	2,216	0.14%
2024/02/19	0	0.00	20	63.86	62.50	-20	2,263	-0.88%
2024/02/16	0	0.00	1	62.90	63.50	-1	2,226	-0.04%
2024/02/05	0	0.00	0.6	59.90	59.70	-0.6	2,092	-0.03%
2024/02/01	0	0.00	10	58.40	59.00	-10	2,128	-0.47%
2024/01/31	1	59.30	3	58.90	58.80	-2	2,151	-0.09%
2024/01/24	0	0.00	10	60.55	60.50	-10	2,316	-0.43%
2024/01/23	0	0.00	1	61.00	60.40	-1	2,426	-0.04%
2024/01/22	4	60.93	3	60.53	60.80	1	2,463	0.04%
2024/01/19	2	59.50	7	59.11	59.80	-5	2,550	-0.20%
2024/01/18	0	0.00	0.1	57.90	58.30	-0.1	2,721	0.00%
2024/01/17	2	58.70	4	59.18	58.10	-2	2,785	-0.07%
2024/01/16	0	0.00	5	59.00	59.10	-5	2,788	-0.18%
2024/01/15	0	0.00	10	59.11	59.10	-10	2,850	-0.35%
2024/01/12	0	0.00	5	59.00	59.10	-5	2,944	-0.17%
2024/01/11	15	57.83	0	0.00	58.70	15	2,978	0.50%
2024/01/10	0	0.00	1	57.40	57.40	-1	3,093	-0.03%
2024/01/09	0	0.00	16	58.13	57.70	-16	3,155	-0.51%
2024/01/08	11	58.40	2	58.40	58.40	9	3,212	0.28%
2024/01/04	1	59.10	0	0.00	58.80	1	3,465	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/28	0	0.00	4	60.70	60.50	-4	4,199	-0.10%
2023/12/27	1	60.50	3	60.40	60.50	-2	4,594	-0.04%
2023/12/26	1	60.10	1	60.70	60.20	0	4,851	0.00%
2023/12/25	0	0.00	1	60.40	60.10	-1	4,875	-0.02%
2023/12/21	0	0.00	4	60.75	60.40	-4	4,954	-0.08%
2023/12/20	0	0.00	1	61.10	60.70	-1	4,988	-0.02%
2023/12/19	0	0.00	1	59.90	59.80	-1	4,993	-0.02%
2023/12/18	0	0.00	1	60.40	60.40	-1	5,035	-0.02%
2023/12/15	2	62.10	0	0.00	61.30	2	5,077	0.04%
2023/12/12	1	61.60	0	0.00	61.20	1	5,404	0.02%
2023/12/11	1	61.30	1	62.00	61.90	0	5,553	0.00%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	6	62.50	1	62.80	61.60	5	5,764	0.09%
2023/12/06	6	62.30	6	62.45	62.50	0	5,971	0.00%
2023/12/04	3	62.23	1	62.70	61.80	2	6,247	0.03%
2023/12/01	1.2	62.00	7	62.87	62.60	-5.9	6,619	-0.09%
2023/11/30	5	62.40	2	62.30	62.20	3	7,389	0.04%
2023/11/24	10	61.05	1	61.10	60.80	9	8,809	0.10%
2023/11/23	2	62.85	6	62.63	61.50	-4	8,993	-0.04%
2023/11/17	10	58.80	0	0.00	59.10	10	9,095	0.11%
2023/11/16	10	59.55	0	0.00	59.50	10	9,282	0.11%
2023/11/14	0	0.00	1	59.90	59.90	-1	9,725	-0.01%
2023/11/13	1	59.20	0	0.00	59.20	1	10,039	0.01%
2023/11/08	1	60.60	0	0.00	60.80	1	10,744	0.01%
2023/11/06	0	0.00	7	61.50	62.10	-7	10,844	-0.06%
2023/11/02	0	0.00	5	61.10	60.40	-5	10,931	-0.05%
2023/11/01	5	59.30	1	58.90	59.00	4	10,977	0.04%
2023/10/27	8	61.11	0	0.00	60.20	8	11,313	0.07%
2023/10/26	12	62.13	0	0.00	61.10	12	11,743	0.10%
2023/10/25	0	0.00	6	64.88	65.00	-6	12,206	-0.05%
2023/10/23	13	63.30	0	0.00	63.00	13	13,942	0.09%
2023/10/20	11	62.65	10	62.70	63.00	1	14,815	0.01%
2023/10/19	13	63.35	72	64.02	63.90	-59	14,773	-0.40%
2023/10/18	7	64.89	0	0.00	64.00	7	14,777	0.05%
2023/10/13	12	68.10	0	0.00	68.10	12	14,860	0.08%
2023/10/12	30	69.40	6	69.43	68.70	24	14,865	0.16%
2023/10/11	7	68.27	21	70.92	67.20	-14	14,932	-0.09%
2023/10/05	20	68.60	13	68.52	68.10	7	14,942	0.05%
2023/10/04	3	68.17	10	67.90	68.40	-7	14,858	-0.05%
2023/10/03	28	68.38	10	68.45	68.40	18	14,680	0.12%
2023/10/02	1	66.80	6	65.02	66.90	-5	14,427	-0.03%
2023/09/27	4	61.40	0	0.00	62.00	4	14,340	0.03%
2023/09/26	0	0.00	2	63.00	61.60	-2	14,382	-0.01%
2023/09/21	0	0.00	10	61.40	62.50	-10	14,478	-0.07%
2023/09/19	0	0.00	12	62.67	62.40	-12	14,567	-0.08%
2023/09/18	1	64.40	0	0.00	64.00	1	14,654	0.01%
2023/09/15	12	66.92	99	67.32	66.60	-87	15,118	-0.58%
2023/09/14	194	66.43	106	66.65	66.80	88	15,209	0.58%	大買/大賣/
2023/09/13	3	65.50	0	0.00	65.00	3	15,083	0.02%
2023/09/12	300	65.04	294	65.46	65.20	6	15,044	0.04%	大買/大賣/
2023/09/11	10	66.40	10	64.95	65.00	0	14,948	0.00%
2023/09/08	0	0.00	1	67.90	68.40	-1	14,761	-0.01%
2023/09/07	15	68.79	0	0.00	69.00	15	14,747	0.10%
2023/09/06	43	70.67	17	71.31	69.80	26	14,736	0.18%
2023/09/05	38	70.91	37	70.88	70.60	1	14,622	0.01%
2023/09/04	1	68.20	11	68.55	68.10	-10	13,907	-0.07%
2023/09/01	12	67.24	0	0.00	66.30	12	13,906	0.09%
2023/08/31	10	69.04	35	69.83	68.80	-25	14,025	-0.18%
2023/08/30	112.1	68.06	111.1	68.39	68.30	1	13,475	0.01%	大買/大賣/
2023/08/29	0	0.00	19	64.93	66.40	-19	13,009	-0.15%
2023/08/28	11	63.05	0	0.00	63.40	11	12,798	0.09%
2023/08/25	13	64.06	0	0.00	64.30	13	12,830	0.10%
2023/08/24	10	64.20	5	65.50	64.50	5	12,777	0.04%
2023/08/23	0	0.00	6	66.10	64.60	-6	12,668	-0.05%
2023/08/22	2	66.45	1	66.00	64.50	1	12,588	0.01%
2023/08/21	16	64.18	6	66.17	65.80	10	12,422	0.08%
2023/08/18	5	64.00	6	65.90	64.20	-1	12,213	-0.01%
2023/08/17	1	64.50	17	65.04	65.60	-16	12,012	-0.13%
2023/08/16	4	63.93	20	64.19	64.50	-16	11,781	-0.14%
2023/08/15	0	0.00	6	59.72	61.90	-6	11,231	-0.05%
2023/08/14	2	56.30	0	0.00	56.30	2	11,076	0.02%
2023/08/11	3	58.40	7	58.09	57.50	-4	11,048	-0.04%
2023/08/09	0	0.00	7	61.06	60.90	-7	10,926	-0.06%
2023/08/08	6	62.10	5	62.00	61.90	1	10,878	0.01%
2023/08/07	3	63.67	3	63.43	64.00	0	10,834	0.00%
2023/08/04	11	61.17	6	62.05	62.30	5	10,768	0.05%
2023/08/02	11	64.52	17	63.98	62.70	-6	10,710	-0.06%
2023/08/01	24	63.97	37	64.28	63.60	-13	10,508	-0.12%
2023/07/31	33	69.62	34	67.69	64.50	-1	10,379	-0.01%
2023/07/28	76	69.68	14	69.87	69.60	62	9,839	0.63%
2023/07/27	10	68.71	27.1	69.08	67.50	-17.1	9,214	-0.19%
2023/07/26	65.1	68.62	71	67.90	65.80	-5.9	8,371	-0.07%
2023/07/25	10	65.86	15.1	64.77	66.80	-5.1	7,406	-0.07%
2023/07/24	3	60.00	4	60.50	60.80	-1	6,496	-0.02%
2023/07/21	1	60.90	4	61.08	60.80	-3	6,468	-0.05%
2023/07/20	3	62.10	10	61.72	61.60	-7	6,462	-0.11%
2023/07/19	4	60.03	1	60.60	59.70	3	6,335	0.05%
2023/07/18	11	61.98	1	61.00	60.80	10	6,304	0.16%
2023/07/17	4	62.03	3	62.17	62.00	1	6,244	0.02%
2023/07/14	5	62.84	9	63.70	62.00	-4	6,194	-0.06%
2023/07/13	6.1	61.56	8	61.48	61.00	-1.9	5,970	-0.03%
2023/07/12	2	59.10	2	60.60	60.20	0	5,784	0.00%
2023/07/10	1	56.00	20	56.00	56.00	-19	5,591	-0.34%
2023/07/07	7	58.21	0.2	59.30	57.60	6.9	5,553	0.12%
2023/07/06	31.2	62.57	0	0.00	62.40	31.2	5,441	0.57%
2023/07/05	1	62.40	11	63.18	63.00	-10	5,368	-0.19%
2023/07/04	0	0.00	10	62.80	62.40	-10	5,278	-0.19%
2023/07/03	0	0.00	2	62.60	62.30	-2	5,211	-0.04%
2023/06/30	0	0.00	1	61.30	61.30	-1	5,107	-0.02%
2023/06/29	2	59.90	0	0.00	60.10	2	5,085	0.04%
2023/06/28	1	60.20	0	0.00	60.00	1	5,085	0.02%
2023/06/27	20	60.95	7	61.23	60.60	13	5,088	0.26%
2023/06/26	7	64.33	6	63.83	63.90	1	4,952	0.02%
2023/06/21	9	64.94	49	64.46	65.00	-40	4,791	-0.83%
2023/06/20	23	61.34	7	62.01	61.20	16	4,288	0.37%
2023/06/19	3	59.60	0	0.00	59.80	3	4,168	0.07%
2023/06/16	3	60.50	36	60.39	60.10	-33	4,175	-0.79%
2023/06/15	5	61.04	4	61.53	61.10	1	4,216	0.02%
2023/06/14	5	61.02	1	61.10	60.80	4	4,207	0.10%
2023/06/13	25	61.63	2	62.40	61.30	23	4,248	0.54%
2023/06/12	9	61.66	1	61.50	61.80	8	4,180	0.19%
2023/06/09	7	62.36	22	62.37	63.30	-15	4,033	-0.37%
2023/06/08	0	0.00	2	61.00	60.80	-2	3,779	-0.05%
2023/06/07	9	61.11	1	59.40	61.60	8	3,720	0.22%
2023/06/06	3	61.50	1	60.20	60.00	2	3,521	0.06%
2023/06/02	0	0.00	11	58.00	57.80	-11	3,151	-0.35%
2023/05/31	0	0.00	6	58.50	57.50	-6	3,194	-0.19%
2023/05/30	0	0.00	2	56.95	56.70	-2	3,152	-0.06%
2023/05/29	0	0.00	1	57.30	56.80	-1	3,218	-0.03%
2023/05/26	4	57.83	1	56.60	56.50	3	3,274	0.09%
2023/05/25	0.1	57.60	2	56.95	57.30	-1.9	3,341	-0.06%
2023/05/24	2	57.10	1	56.40	56.80	1	3,360	0.03%
2023/05/23	1	56.90	3	57.27	56.80	-2	3,466	-0.06%
2023/05/22	2	57.20	1	57.30	57.00	1	3,606	0.03%
2023/05/18	1	55.00	9	55.30	55.20	-8	3,750	-0.21%
2023/05/08	2	55.15	1	55.30	55.60	1	4,446	0.02%
2023/05/04	0	0.00	1	53.90	53.80	-1	4,604	-0.02%
2023/05/03	0	0.00	1	54.20	54.00	-1	4,957	-0.02%
2023/05/02	0	0.00	1	54.40	55.20	-1	5,159	-0.02%
2023/04/28	2	55.30	0	0.00	54.80	2	5,471	0.04%
2023/04/25	5.1	55.98	1	54.00	53.70	4.1	5,941	0.07%
2023/04/24	1	56.00	0	0.00	55.70	1	6,023	0.02%
2023/04/21	0.1	55.50	0	0.00	55.20	0.1	6,131	0.00%
2023/04/20	5	56.90	10	56.40	56.60	-5	6,356	-0.08%
2023/04/17	0	61.20	0	0.00	60.90	0	7,183	0.00%
2023/04/11	1.2	61.00	0	0.00	60.60	1.2	7,331	0.02%
2023/04/10	0.2	60.70	0	0.00	61.40	0.2	7,302	0.00%
2023/04/07	0	0.00	10	60.60	60.70	-10	7,279	-0.14%
2023/03/31	0.1	60.20	0	0.00	60.10	0.1	7,273	0.00%
2023/03/29	0.1	59.70	0	0.00	59.70	0.1	7,286	0.00%
2023/03/28	0.2	59.50	0	0.00	58.90	0.2	7,294	0.00%
2023/03/24	0.1	60.40	0	0.00	61.10	0.1	7,282	0.00%
2023/03/23	5	61.20	0	0.00	59.90	5	7,258	0.07%
2023/03/20	17	59.22	2	58.85	58.60	15	7,338	0.20%
2023/03/17	6	59.92	0.1	59.10	59.20	5.9	7,294	0.08%
2023/03/16	1.1	58.44	1	58.40	58.50	0.1	7,311	0.00%
2023/03/15	4	60.45	0	0.00	60.00	4	7,329	0.05%
2023/03/14	5.2	61.76	0	0.00	60.60	5.2	7,398	0.07%
2023/03/10	16	62.15	1	61.30	62.10	15	7,674	0.20%
2023/03/09	2	64.35	7	64.46	63.90	-5	8,054	-0.06%
2023/03/07	2	63.95	0	0.00	63.90	2	8,237	0.02%
2023/03/06	0.1	64.20	16	64.24	64.20	-15.9	8,246	-0.19%
2023/03/03	1.1	63.96	2	63.60	63.50	-0.9	8,274	-0.01%
2023/03/02	3.1	63.01	0	0.00	63.20	3.1	8,317	0.04%
2023/03/01	2	63.10	0	0.00	62.90	2	8,563	0.02%
2023/02/23	7	63.14	1	63.60	62.80	6	8,536	0.07%
2023/02/22	1	64.10	2	64.10	63.80	-1	8,545	-0.01%
2023/02/21	2	64.80	0	0.00	64.80	2	8,565	0.02%
2023/02/20	21	63.97	0	0.00	64.60	21	8,532	0.25%
2023/02/17	0	0.00	1	65.90	66.00	-1	8,545	-0.01%
2023/02/16	0	0.00	11	67.50	67.50	-11	8,760	-0.13%
2023/02/15	1	64.90	0	0.00	64.70	1	8,733	0.01%
2023/02/10	31	65.15	0	0.00	64.20	31	9,008	0.34%
2023/02/09	1	67.70	0	0.00	67.20	1	9,288	0.01%
2023/02/08	20	68.76	7	68.49	67.90	13	9,373	0.14%
2023/02/07	11	67.83	46	68.05	68.00	-35	9,417	-0.37%
2023/02/06	0	0.00	23	66.70	67.00	-23	9,664	-0.24%
2023/02/03	34	66.19	3	66.97	66.20	31	10,133	0.31%
2023/02/02	72	66.96	12	68.08	67.00	60	10,287	0.58%
2023/02/01	4	68.40	26	67.23	67.40	-22	10,251	-0.21%
2023/01/31	5	65.46	39	65.71	65.70	-34	9,979	-0.34%
2023/01/30	48	64.42	33	64.55	65.00	15	9,923	0.15%
2023/01/17	10	60.21	9	59.97	59.90	1	9,663	0.01%
2023/01/16	1	59.90	10	59.49	58.90	-9	9,501	-0.09%
2023/01/13	2	58.80	3	58.90	58.10	-1	9,297	-0.01%
2023/01/12	4	58.88	10	58.80	58.60	-6	9,133	-0.07%
2023/01/11	2	58.30	1	58.80	58.40	1	9,020	0.01%
2023/01/10	1	59.70	3	59.27	58.40	-2	8,905	-0.02%
2023/01/09	3	58.57	11	58.52	58.70	-8	8,654	-0.09%
2023/01/06	1	57.20	22	56.60	57.30	-21	8,280	-0.25%
2023/01/05	1	57.30	2	57.25	55.40	-1	8,005	-0.01%
2023/01/04	3	53.50	3	55.33	57.00	0	7,697	0.00%
2022/12/23	5	51.00	0	0.00	51.30	5	7,458	0.07%
2022/12/21	10	52.05	0	0.00	50.70	10	7,446	0.13%
2022/12/20	0	0.00	3	51.63	51.20	-3	7,412	-0.04%
2022/12/19	1	53.60	8	53.50	53.00	-7	7,378	-0.09%
2022/12/15	2	54.70	0	0.00	55.30	2	7,315	0.03%
2022/12/13	18	55.04	23	56.13	53.80	-5	7,264	-0.07%
2022/12/12	2	55.70	11	55.24	55.50	-9	7,108	-0.13%
2022/12/08	0	0.00	5	54.30	54.40	-5	6,943	-0.07%
2022/12/07	20	53.30	0	0.00	53.30	20	6,879	0.29%
2022/12/06	1	54.60	0	0.00	54.70	1	6,762	0.01%
2022/12/05	1	56.30	0	0.00	56.30	1	6,642	0.02%
2022/12/02	4	58.60	1	58.20	58.40	3	6,480	0.05%
2022/12/01	2	57.50	8	56.09	59.00	-6	6,298	-0.10%
2022/11/30	2	53.75	10	53.85	54.50	-8	5,868	-0.14%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/25	14	51.71	0	0.00	51.10	14	5,600	0.25%
2022/11/23	0	0.00	6	53.53	52.90	-6	5,432	-0.11%
2022/11/18	1	51.70	0	0.00	51.60	1	5,061	0.02%
2022/11/16	0	0.00	5	52.50	52.00	-5	4,802	-0.10%
2022/11/15	0	0.00	6	52.37	52.30	-6	4,707	-0.13%
2022/11/14	1	51.00	7	51.39	51.60	-6	4,510	-0.13%
2022/11/11	11	49.18	0	0.00	48.55	11	4,177	0.26%
2022/11/10	0	0.00	1	49.10	48.50	-1	4,045	-0.02%
2022/11/07	9	49.68	17	50.11	50.50	-8	3,587	-0.22%
2022/11/04	5	47.32	6	47.89	47.60	-1	3,173	-0.03%
2022/11/03	6	47.06	6	47.35	47.65	0	3,014	0.00%
2022/11/02	8	46.59	12	47.10	47.10	-4	2,855	-0.14%
2022/11/01	2	44.75	2	44.25	46.50	0	2,519	0.00%
2022/10/31	0	0.00	2	42.48	43.60	-2	1,885	-0.11%
2022/10/28	24	40.06	29	39.40	39.65	-5	1,655	-0.30%
2022/10/27	0	0.00	1	38.90	39.80	-1	1,532	-0.07%
2022/10/26	2	38.46	1.1	37.67	37.50	1	1,470	0.07%
2022/10/25	0.1	38.25	0	0.00	38.00	0.1	1,311	0.00%
2022/10/24	0	0.00	1	36.75	36.90	-1	1,270	-0.08%
2022/10/19	1	38.50	0	0.00	38.00	1	1,359	0.07%
2022/10/03	5	38.10	0	0.00	37.80	5	2,073	0.24%
2022/09/28	1	35.90	0	0.00	35.35	1	2,122	0.05%
2022/09/23	1	39.95	0	0.00	39.35	1	2,180	0.05%
2022/09/22	2	38.48	0	0.00	39.65	2	2,220	0.09%
2022/09/21	2	39.80	0	0.00	39.05	2	2,253	0.09%
2022/09/20	2	40.45	0	0.00	40.20	2	2,257	0.09%
2022/09/16	0	41.95	0	0.00	41.10	0	2,291	0.00%
2022/09/14	0	41.75	0	0.00	41.80	0	2,381	0.00%
2022/08/30	5	42.35	0	0.00	42.25	5	2,472	0.20%
2022/08/29	9	42.21	0	0.00	42.15	9	2,473	0.36%
2022/08/25	2	42.75	0	0.00	42.70	2	2,440	0.08%
2022/08/24	5	42.85	0	0.00	42.80	5	2,441	0.20%
2022/08/23	10	43.10	0	0.00	43.20	10	2,454	0.41%
2022/08/18	1	43.20	0	0.00	43.95	1	2,511	0.04%
2022/08/15	6	43.48	0	0.00	43.40	6	2,519	0.24%
2022/08/11	0	0.00	7	41.62	41.95	-7	2,507	-0.28%
2022/08/10	5	41.96	5	41.90	41.90	0	2,505	0.00%
2022/08/09	2	41.50	0	0.00	41.50	2	2,516	0.08%
2022/08/08	3	41.25	0	0.00	41.30	3	2,521	0.12%
2022/07/29	2	42.50	0	0.00	42.35	2	2,530	0.08%
2022/07/28	0	0.00	1	43.25	42.60	-1	2,524	-0.04%
2022/07/27	6	43.10	0	0.00	43.70	6	2,494	0.24%
2022/07/26	5	43.30	3	43.40	43.15	2	2,513	0.08%
2022/07/25	9	45.51	0	0.00	44.80	9	2,499	0.36%
2022/07/22	2	46.65	0	0.00	46.65	2	2,492	0.08%
2022/07/20	5	42.35	0	0.00	42.45	5	2,231	0.22%
2022/07/19	0	0.00	2	42.50	41.90	-2	2,255	-0.09%
2022/07/18	2	42.30	0.2	42.50	42.35	1.9	2,270	0.08%
2022/07/15	0.2	45.25	10	45.01	46.25	-9.9	2,216	-0.44%
2022/07/13	10	44.33	0	0.00	44.25	10	2,143	0.47%
2022/07/04	0	0.00	1	44.30	43.85	-1	1,962	-0.05%
2022/07/01	1	44.30	0	0.00	44.05	1	1,946	0.05%
2022/06/29	2	47.90	2	47.20	47.05	0	1,868	0.00%
2022/06/28	4	48.30	0	0.00	48.50	4	1,840	0.22%
2022/06/23	10	47.43	0	0.00	47.40	10	1,794	0.56%
2022/06/10	3	57.60	0	0.00	57.80	3	1,724	0.17%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/05/26	3	54.80	0	0.00	54.10	3	1,874	0.16%
2022/05/24	0	0.00	7	55.33	55.00	-7	2,197	-0.32%
2022/05/23	2	56.20	2	56.50	56.10	0	2,307	0.00%
2022/05/20	7	56.17	1	55.80	55.80	6	2,317	0.26%
2022/05/19	4	55.90	2	55.95	56.30	2	2,311	0.09%
2022/05/18	2	56.90	0	0.00	56.80	2	2,307	0.09%
2022/05/17	4	56.05	4	56.55	56.70	0	2,285	0.00%
2022/05/16	3	55.40	0	0.00	54.60	3	2,269	0.13%
2022/05/10	1	55.30	1	57.70	57.90	0	2,266	0.00%
2022/05/09	3	58.10	0	0.00	57.50	3	2,252	0.13%
2022/05/06	5	58.72	0	0.00	60.40	5	2,244	0.22%
2022/05/05	1	60.50	0	0.00	60.60	1	2,255	0.04%
2022/05/03	7	58.61	1	58.50	58.60	6	2,298	0.26%
2022/04/27	0	0.00	15	57.65	59.50	-15	2,277	-0.66%
2022/04/25	1	61.30	1	60.60	60.50	0	2,256	0.00%
2022/04/22	4	64.27	0	0.00	64.40	4	2,228	0.18%
2022/04/19	3	66.00	0	0.00	65.80	3	2,257	0.13%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/12	0	0.00	1	67.70	68.00	-1	2,429	-0.04%
2022/04/06	0	0.00	3	71.20	71.50	-3	2,533	-0.12%
2022/04/01	0	0.00	3	71.30	71.40	-3	2,653	-0.11%
2022/03/30	0	72.60	0	0.00	72.60	0	2,776	0.00%
2022/03/25	0	0.00	1	73.90	73.00	-1	3,130	-0.03%
2022/03/24	1	72.30	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1	72.90	1	72.50	72.70	0	3,236	0.00%
2022/03/17	0	0.00	1	70.40	70.90	-1	3,316	-0.03%
2022/03/16	1	68.80	8	69.03	68.80	-7	3,351	-0.21%
2022/03/15	3	69.13	5	68.98	68.80	-2	3,369	-0.06%
2022/03/11	1	70.80	2	70.75	70.80	-1	3,477	-0.03%
2022/03/10	1	71.40	0	0.00	71.30	1	3,491	0.03%
2022/03/09	2	71.00	1	70.90	70.90	1	3,527	0.03%
2022/03/08	0	0.00	5	70.90	70.10	-5	3,573	-0.14%
2022/03/07	4	71.28	4	71.70	70.90	0	3,618	0.00%
2022/03/04	6	74.10	5	74.42	73.30	1	3,643	0.03%
2022/03/03	5	74.88	2	76.40	74.50	3	3,723	0.08%
2022/03/02	1	74.90	1	75.00	75.20	0	3,791	0.00%
2022/03/01	8	74.61	8	74.89	75.40	0	3,833	0.00%
2022/02/25	15	75.30	3	75.60	75.00	12	3,886	0.31%
2022/02/24	8	75.14	8.2	75.12	74.20	-0.2	4,011	0.00%
2022/02/23	1.2	73.87	1.6	73.61	74.20	-0.4	4,011	-0.01%
2022/02/22	2	70.60	2	70.20	70.00	0	3,988	0.00%
2022/02/17	4.1	71.11	0	0.00	70.90	4.1	5,207	0.08%
2022/02/16	5	71.30	0	0.00	70.80	5	5,801	0.09%
2022/02/15	1	70.10	0	0.00	70.10	1	5,861	0.02%
2022/02/11	0	0.00	2	72.20	72.00	-2	6,038	-0.03%
2022/02/10	1	73.10	3	74.10	73.00	-2	6,225	-0.03%
2022/02/07	0	0.00	1	69.20	69.70	-1	6,412	-0.02%
2022/01/26	1	67.60	3	67.80	67.50	-2	6,444	-0.03%
2022/01/25	1	69.60	0	0.00	69.00	1	6,552	0.02%
2022/01/24	6	69.25	1.4	69.65	69.80	4.6	6,667	0.07%
2022/01/21	1	71.20	0	0.00	71.50	1	6,749	0.01%
2022/01/19	2.2	72.91	0	0.00	72.20	2.2	6,881	0.03%
2022/01/18	4	74.18	0	0.00	73.40	4	6,994	0.06%
2022/01/17	4	73.75	0	0.00	73.80	4	7,053	0.06%
2022/01/14	1.2	71.97	0	0.00	73.10	1.2	7,114	0.02%
2022/01/13	0.5	74.50	3	73.60	73.70	-2.5	7,171	-0.03%
2022/01/12	1	72.30	4	71.70	72.20	-3	7,299	-0.04%
2022/01/11	3	73.00	1	72.80	72.70	2	7,345	0.03%
2022/01/10	2	73.45	0	0.00	73.90	2	7,484	0.03%
2022/01/07	5	73.80	0	0.00	73.50	5	7,675	0.07%
2022/01/06	3	75.10	4	75.18	75.30	-1	7,663	-0.01%
2022/01/05	3	76.67	0	0.00	76.10	3	7,694	0.04%
2021/12/30	2	77.40	3.1	78.19	77.10	-1.1	7,817	-0.01%
2021/12/29	3.1	77.13	4	77.78	78.10	-0.9	7,940	-0.01%
2021/12/28	32	78.03	31	77.65	77.60	1	8,059	0.01%
2021/12/27	1	77.60	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	78.70	5	78.30	78.40	-4	8,290	-0.05%
2021/12/23	6	78.28	4	78.55	78.40	2	8,387	0.02%
2021/12/22	5	76.90	1	77.10	77.10	4	8,527	0.05%
2021/12/21	3	72.90	8	74.10	75.00	-5	9,313	-0.05%
2021/12/20	6	73.50	0	0.00	73.10	6	9,674	0.06%
2021/12/16	1	75.61	11	75.72	75.90	-10	9,836	-0.10%
2021/12/15	11	74.89	12	75.63	74.80	-1	9,853	-0.01%
2021/12/14	2	76.10	2	76.25	75.20	0	9,905	0.00%
2021/12/10	1	74.40	0	74.50	74.40	1	10,038	0.01%
2021/12/09	11	75.24	0	0.00	75.20	11	10,000	0.11%
2021/12/08	0.1	76.94	0	0.00	76.20	0.1	10,010	0.00%
2021/12/07	0	0.00	2	77.25	76.60	-2	10,001	-0.02%
2021/12/06	1	75.90	0	0.00	76.00	1	10,060	0.01%
2021/12/02	0	0.00	10	75.96	75.50	-10	10,112	-0.10%
2021/12/01	12	75.30	1	75.50	75.30	11	10,105	0.11%
2021/11/30	2	76.75	1	77.40	76.90	1	10,062	0.01%
2021/11/29	5	74.70	3	76.37	76.30	2	10,057	0.02%
2021/11/26	1	75.90	0	0.00	75.90	1	9,995	0.01%
2021/11/25	1	79.10	0	0.00	78.70	1	9,949	0.01%
2021/11/24	0	0.00	8	78.41	79.70	-8	9,979	-0.08%
2021/11/23	3	79.63	0	0.00	78.80	3	10,081	0.03%
2021/11/22	21	81.40	32	81.78	83.00	-11	9,931	-0.11%
2021/11/19	0	0.00	1	79.50	79.10	-1	9,795	-0.01%
2021/11/18	6	78.37	0	0.00	78.10	6	9,812	0.06%
2021/11/17	7	79.93	0	0.00	79.80	7	9,727	0.07%
2021/11/16	15	84.34	5	84.14	80.50	10	9,651	0.10%
2021/11/15	1	83.90	10	82.96	83.90	-9	8,911	-0.10%
2021/11/11	1	75.20	5	76.22	75.40	-4	8,744	-0.05%
2021/11/10	5	75.64	0	0.00	76.10	5	8,994	0.06%
2021/11/09	2	77.00	1	76.70	77.00	1	9,006	0.01%
2021/11/08	2	75.20	3	75.13	74.00	-1	8,860	-0.01%
2021/11/05	1	76.90	4	76.53	74.50	-3	8,942	-0.03%
2021/11/04	3	76.00	3	76.10	75.20	0	8,981	0.00%
2021/11/02	4	74.60	2	75.80	73.80	2	9,260	0.02%
2021/11/01	1	75.70	1	77.00	76.90	0	9,253	0.00%
2021/10/29	5	74.80	7	74.29	74.70	-2	9,759	-0.02%
2021/10/28	6	72.73	2	72.60	72.60	4	10,246	0.04%
2021/10/27	0	0.00	1	75.20	75.40	-1	10,312	-0.01%
2021/10/26	0	0.00	1	76.20	74.70	-1	10,317	-0.01%
2021/10/25	0	0.00	7	75.40	75.70	-7	10,226	-0.07%
2021/10/22	0	0.00	1	72.80	74.20	-1	10,271	-0.01%
2021/10/21	3	74.93	1	74.40	73.10	2	10,293	0.02%
2021/10/20	7	75.30	7	75.29	74.70	0	10,274	0.00%
2021/10/19	2	73.90	6	73.78	74.20	-4	10,319	-0.04%
2021/10/18	4	73.63	6	73.73	74.00	-2	10,566	-0.02%
2021/10/15	3	71.83	11	71.45	73.40	-8	10,569	-0.08%
2021/10/14	0	0.00	1	67.80	68.20	-1	10,520	-0.01%
2021/10/13	12	66.85	0	0.00	66.50	12	10,558	0.11%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	3	71.47	2	71.10	71.00	1	10,617	0.01%
2021/10/07	5	70.28	0	0.00	70.20	5	10,683	0.05%
2021/10/06	5	69.00	7	69.71	67.90	-2	11,044	-0.02%
2021/10/05	7	63.84	5	66.70	67.60	2	11,074	0.02%
2021/10/01	8	72.70	3	72.63	71.10	5	10,969	0.05%
2021/09/30	2	74.95	2	75.50	75.40	0	10,879	0.00%
2021/09/29	22	78.12	21	75.77	73.90	1	10,816	0.01%
2021/09/28	9	82.99	17	81.65	80.20	-8	10,680	-0.07%
2021/09/27	15	77.25	8	78.48	79.90	7	9,841	0.07%
2021/09/24	1	76.10	2	75.65	75.70	-1	9,525	-0.01%
2021/09/17	0	0.00	6	73.07	73.50	-6	9,470	-0.06%
2021/09/16	1	72.00	6	72.30	72.60	-5	9,454	-0.05%
2021/09/15	14	72.19	3	72.30	71.50	11	9,509	0.12%
2021/09/14	2	72.40	0	0.00	71.50	2	9,469	0.02%
2021/09/13	1	72.10	6	72.80	71.70	-5	9,632	-0.05%
2021/09/10	0	0.00	8	72.19	72.70	-8	9,877	-0.08%
2021/09/09	7	71.71	1	72.80	72.20	6	10,071	0.06%
2021/09/06	1	71.60	0	0.00	71.30	1	11,699	0.01%
2021/09/03	0	0.00	20	72.92	72.10	-20	11,964	-0.17%
2021/09/02	7	72.30	11	73.03	71.90	-4	12,347	-0.03%
2021/09/01	0	0.00	1	73.90	73.70	-1	12,590	-0.01%
2021/08/30	11	74.25	10	73.84	73.40	1	12,648	0.01%
2021/08/27	21	74.28	0	0.00	73.70	21	12,604	0.17%
2021/08/26	0	0.00	2	71.45	71.70	-2	12,512	-0.02%
2021/08/25	3	69.87	1	70.30	70.50	2	12,632	0.02%
2021/08/24	4	71.85	0	0.00	70.00	4	12,652	0.03%
2021/08/20	1	68.20	2	69.80	68.20	-1	12,712	-0.01%
2021/08/19	6	70.62	6	70.70	69.30	0	12,867	0.00%
2021/08/18	11	71.45	1	74.80	73.90	10	12,851	0.08%
2021/08/17	1	73.80	6.1	75.39	73.80	-5.1	12,837	-0.04%
2021/08/16	7	74.79	10	76.30	74.90	-3	12,983	-0.02%
2021/08/13	1	83.60	1.4	82.43	82.90	-0.4	12,988	0.00%
2021/08/11	5	84.50	9	85.04	84.50	-4	13,585	-0.03%
2021/08/10	2.5	84.09	0.1	83.39	85.40	2.4	13,665	0.02%
2021/08/09	6	85.98	2.1	88.86	84.10	3.9	13,730	0.03%
2021/08/06	14	88.24	23.2	88.08	88.00	-9.2	13,816	-0.07%
2021/08/05	10	87.50	1.1	87.81	87.30	8.9	13,821	0.06%
2021/08/04	64	88.15	58.1	88.79	89.10	5.9	14,081	0.04%
2021/08/03	20	86.41	18	87.54	87.50	2	13,658	0.01%
2021/08/02	11	83.10	3	82.70	83.30	8	13,151	0.06%
2021/07/30	2	80.30	2	79.85	79.10	0	13,152	0.00%
2021/07/29	0	78.00	0	0.00	78.60	0	13,389	0.00%
2021/07/28	1	75.04	0	0.00	77.80	1	13,621	0.01%
2021/07/27	0	81.27	4	82.20	80.00	-4	13,719	-0.03%
2021/07/26	0	81.20	0	0.00	81.20	0	13,875	0.00%
2021/07/23	0	82.50	0	0.00	82.10	0	13,994	0.00%
2021/07/22	1.1	82.94	11	80.93	81.40	-9.9	13,930	-0.07%
2021/07/21	0	77.37	0	0.00	75.90	0	13,746	0.00%
2021/07/20	2	76.52	0	0.00	76.90	2	13,750	0.01%
2021/07/19	0	80.80	0	0.00	80.50	0	13,833	0.00%
2021/07/16	0	81.70	0	0.00	81.40	0	14,247	0.00%
2021/07/15	4	81.53	0	0.00	81.70	4	14,505	0.03%
2021/07/14	6	83.15	25	83.25	82.50	-19	14,695	-0.13%
2021/07/13	25	86.80	0	0.00	83.70	25	14,884	0.17%
2021/07/12	2	83.00	5	82.80	83.20	-3	14,678	-0.02%
2021/07/09	11	84.24	8	84.20	84.50	3	14,692	0.02%
2021/07/08	6	84.30	1	85.00	83.20	5	14,792	0.03%
2021/07/07	1	82.71	0	0.00	82.80	1	14,932	0.01%
2021/07/06	1	82.93	1	83.20	83.00	0	15,022	0.00%
2021/07/05	3	85.10	2	85.25	85.10	1	15,176	0.01%
2021/07/02	1	80.20	0	0.00	82.00	1	15,175	0.01%
2021/07/01	5	80.86	1	83.50	80.70	4	15,341	0.03%
2021/06/30	6	82.40	0	0.00	81.50	6	15,632	0.04%
2021/06/29	0	83.73	0	0.00	82.80	0	15,724	0.00%
2021/06/28	2	83.60	3	83.30	84.80	-1	16,256	-0.01%
2021/06/25	0	83.73	0	0.00	82.70	0	16,444	0.00%
2021/06/24	3	84.60	1	84.30	83.50	2	16,969	0.01%
2021/06/23	0	84.47	2.1	85.10	84.80	-2	17,087	-0.01%
2021/06/22	5	83.40	7	83.96	83.00	-2	17,247	-0.01%
2021/06/21	4	83.05	3	83.07	82.40	1	17,979	0.01%
2021/06/18	3.1	87.80	0	0.00	87.60	3.1	18,581	0.02%
2021/06/17	4	90.73	2	89.05	88.90	2	18,730	0.01%
2021/06/16	12	90.02	12	90.43	88.90	0	18,628	0.00%
2021/06/15	9	86.28	24	88.15	86.20	-15	18,381	-0.08%
2021/06/11	12	83.15	16	82.94	82.60	-4	18,677	-0.02%
2021/06/10	3	81.57	12	81.55	82.50	-9	18,508	-0.05%
2021/06/09	2	78.75	2	78.60	80.30	0	18,181	0.00%
2021/06/02	1	76.00	0	0.00	76.10	1	18,457	0.01%
2021/05/28	3	82.40	12	82.15	80.90	-9	18,411	-0.05%
2021/05/27	4	81.33	0	0.00	81.30	4	18,468	0.02%
2021/05/26	0	78.00	1	78.10	80.00	-1	18,319	-0.01%
2021/05/25	9	81.79	1	82.80	78.50	8	18,359	0.04%
2021/05/24	1	76.70	10	78.68	78.20	-9	18,270	-0.05%
2021/05/21	8	74.80	0	0.00	75.50	8	18,138	0.04%
2021/05/20	1	74.60	0	0.00	74.00	1	18,249	0.01%
2021/05/19	8	74.13	11	75.57	78.60	-3	18,154	-0.02%
2021/05/17	1	69.70	2	68.50	66.50	-1	18,788	-0.01%
2021/05/14	1	72.30	14	73.62	73.80	-13	20,041	-0.06%
2021/05/13	10	63.10	16	66.78	68.10	-6	19,889	-0.03%
2021/05/12	33	71.41	50	67.87	65.70	-17	19,943	-0.09%
2021/05/11	20	71.23	6	73.03	70.00	14	20,097	0.07%
2021/05/10	1	71.50	0	0.00	71.40	1	20,196	0.00%
2021/05/07	17	71.56	8	71.70	72.10	9	20,804	0.04%
2021/05/06	5	73.76	5	73.28	73.50	0	20,847	0.00%
2021/05/05	8	69.38	1	68.70	70.20	7	20,768	0.03%
2021/05/04	3	69.97	0	0.00	67.30	3	21,129	0.01%
2021/05/03	2	74.75	0	0.00	74.70	2	21,321	0.01%
2021/04/29	2	82.60	3	83.33	83.00	-1	21,377	0.00%
2021/04/28	2	82.70	1	81.50	80.00	1	21,438	0.00%
2021/04/27	0	0.00	1	83.50	81.80	-1	21,401	0.00%
2021/04/26	1	81.40	1	81.00	81.10	0	21,350	0.00%
2021/04/23	2	83.80	5	84.50	82.80	-3	21,429	-0.01%
2021/04/22	18	86.65	22	86.14	85.20	-4	21,344	-0.02%
2021/04/21	5	82.88	13	83.07	84.30	-8	20,986	-0.04%
2021/04/20	14	81.89	25	82.04	81.30	-11	20,862	-0.05%
2021/04/19	46	81.33	16	80.62	80.10	30	20,734	0.14%
2021/04/16	4	78.48	3	78.40	77.80	1	20,537	0.00%
2021/04/15	1	78.00	20	76.93	78.00	-19	20,348	-0.09%
2021/04/14	10	73.71	33	73.00	75.30	-23	20,297	-0.11%
2021/04/13	18	75.16	7	75.71	74.00	11	20,402	0.05%
2021/04/12	15	78.18	1	80.40	76.40	14	20,581	0.07%
2021/04/09	11	80.88	4	80.48	79.00	7	20,588	0.03%
2021/04/08	2	79.65	4	79.75	79.80	-2	20,616	-0.01%
2021/04/07	23	78.98	4	79.58	79.50	19	20,634	0.09%
2021/04/06	5	77.46	4	81.08	81.10	1	20,773	0.00%
2021/04/01	2	75.70	1	77.30	75.50	1	21,171	0.00%
2021/03/31	17	76.16	20	76.62	75.80	-3	21,598	-0.01%
2021/03/30	9	73.10	9	73.44	73.10	0	22,568	0.00%
2021/03/29	2	71.95	7	72.68	72.40	-5	22,798	-0.02%
2021/03/26	10	69.14	24	69.43	69.00	-14	22,533	-0.06%
2021/03/25	23	69.15	21	69.45	68.00	2	22,491	0.01%
2021/03/24	32	71.46	19	70.91	70.20	13	22,209	0.06%
2021/03/23	67	69.54	72	69.88	70.80	-5	21,339	-0.02%
2021/03/22	18	65.48	37	65.11	65.30	-19	20,493	-0.09%
2021/03/19	14	63.90	11	64.25	63.40	3	20,159	0.01%
2021/03/18	30	64.09	10	64.50	63.10	20	19,809	0.10%
2021/03/17	20	63.78	33	63.03	64.60	-13	19,342	-0.07%
2021/03/16	9	60.09	21	60.45	60.30	-12	18,592	-0.06%
2021/03/15	10	58.88	12	59.39	59.60	-2	18,506	-0.01%
2021/03/12	18	59.38	1	59.90	58.60	17	18,490	0.09%
2021/03/11	19	58.37	10	59.32	59.90	9	18,523	0.05%
2021/03/09	8	56.54	3	57.17	56.90	5	18,499	0.03%
2021/03/08	1	60.60	5.2	59.46	58.40	-4.2	18,414	-0.02%
2021/03/05	1.1	56.37	0	0.00	56.40	1.1	18,256	0.01%
2021/03/04	1.1	57.37	0	0.00	56.40	1.1	18,282	0.01%
2021/03/02	0.1	59.11	0.1	59.80	57.20	0	18,591	0.00%
2021/02/25	0.1	59.10	0	0.00	58.70	0.1	18,873	0.00%
2021/02/24	4	60.20	370	59.26	58.50	-366	18,808	-1.95%	大賣/鉅額交易
2021/02/23	1	61.10	5	62.20	60.80	-4	18,742	-0.02%
2021/02/22	3	63.90	10.1	62.67	61.50	-7.1	18,702	-0.04%
2021/02/19	171	60.67	1	59.60	61.40	170	18,460	0.92%	大買/鉅額交易
2021/02/18	9.1	61.43	8	61.45	60.60	1.1	18,605	0.01%
2021/02/17	19	61.67	15	61.42	62.50	4	19,117	0.02%
2021/02/05	229	59.14	70	57.82	57.90	159	18,671	0.85%	大買/鉅額交易
2021/02/04	0	0.00	14	54.00	54.00	-14	17,802	-0.08%
2021/02/03	5	55.26	0	0.00	53.60	5	17,791	0.03%
2021/02/02	22	54.72	3	54.83	55.20	19	17,572	0.11%
2021/02/01	2	52.75	303	52.87	53.70	-301	17,009	-1.77%	大賣/鉅額交易
2021/01/29	346	55.94	45	53.15	51.90	301	16,705	1.80%	大買/鉅額交易
2021/01/28	14	55.14	4	54.85	52.80	10	15,996	0.06%
2021/01/27	16	55.36	16	53.51	53.80	0	15,772	0.00%
2021/01/26	30	55.89	44	55.21	54.10	-14	15,546	-0.09%
2021/01/25	10	53.80	12	54.32	54.00	-2	14,918	-0.01%
2021/01/22	0	0.00	1	52.00	52.10	-1	14,523	-0.01%
2021/01/21	1	49.60	0	0.00	50.50	1	14,213	0.01%
2021/01/20	0	0.00	1	46.70	46.90	-1	13,985	-0.01%
2021/01/18	6	45.78	6	47.83	48.10	0	13,843	0.00%
2021/01/15	1	50.10	0	0.00	50.10	1	13,596	0.01%
2021/01/14	1	52.50	1	51.80	52.50	0	13,422	0.00%
2021/01/13	11	52.90	1	52.90	53.20	10	13,293	0.08%
2021/01/12	2	51.25	0	0.00	50.40	2	13,148	0.02%
2021/01/11	5	52.20	0	0.00	52.60	5	12,997	0.04%
2021/01/08	0	0.00	1	52.50	52.50	-1	12,869	-0.01%
2021/01/07	5	52.80	5	52.30	52.60	0	12,778	0.00%
2021/01/06	11	52.82	12	52.35	51.40	-1	12,634	-0.01%
2021/01/05	13	54.49	30	55.03	53.40	-17	12,302	-0.14%
2021/01/04	0	0.00	1	52.40	52.70	-1	11,872	-0.01%
2020/12/31	1	53.60	1	54.00	53.30	0	11,712	0.00%
2020/12/30	10	53.57	10	53.37	52.90	0	11,421	0.00%
2020/12/29	17	54.61	13	54.89	54.60	4	11,222	0.04%
2020/12/28	44	55.13	93	54.02	55.50	-49	10,862	-0.45%
2020/12/25	30	52.54	23	53.57	51.80	7	10,069	0.07%
2020/12/24	39	52.33	14	50.78	51.50	25	9,435	0.26%
2020/12/23	5	48.76	11	48.37	48.80	-6	7,858	-0.08%
2020/12/22	0	0.00	3	46.27	44.40	-3	7,373	-0.04%
2020/12/21	0	0.00	1	45.00	45.10	-1	7,047	-0.01%
2020/12/17	0	0.00	6	43.20	43.25	-6	6,888	-0.09%
2020/12/14	2	42.05	0	0.00	43.15	2	7,004	0.03%
2020/12/11	3	42.27	0	0.00	42.50	3	6,994	0.04%
2020/12/10	1	44.20	1	43.05	43.30	0	6,923	0.00%
2020/12/09	1	44.90	0	0.00	44.70	1	6,787	0.01%
2020/12/07	1	45.00	0	0.00	44.85	1	6,676	0.01%
2020/12/03	0	0.00	1	46.05	45.20	-1	6,440	-0.02%
2020/12/02	7	45.36	11	45.61	45.50	-4	6,364	-0.06%
2020/12/01	3	44.60	15	45.75	44.95	-12	6,252	-0.19%
2020/11/30	2	46.00	0	0.00	45.85	2	6,096	0.03%
2020/11/27	0	0.00	4	46.13	46.05	-4	5,956	-0.07%
2020/11/26	14	46.86	104	45.88	46.50	-90	5,867	-1.53%	大賣/
2020/11/25	102	45.73	2	46.00	46.00	100	5,354	1.87%	大買/
2020/11/24	8	45.46	78	45.02	44.45	-70	5,108	-1.37%
2020/11/20	6	45.67	5	44.95	44.45	1	4,694	0.02%
2020/11/19	0	0.00	1	44.60	45.20	-1	4,544	-0.02%
2020/11/18	3	44.92	1	45.10	45.00	2	4,419	0.05%
2020/11/17	5	45.25	10	45.45	44.50	-5	4,216	-0.12%
2020/11/16	121	45.41	44	45.33	44.50	77	3,939	1.95%	大買/
2020/11/13	0	0.00	8	42.81	42.90	-8	3,069	-0.26%
2020/11/12	3	42.63	3	41.75	41.90	0	2,611	0.00%
2020/11/11	0	0.00	1	39.20	40.70	-1	2,016	-0.05%
2020/11/03	0	0.00	20	38.65	38.50	-20	1,958	-1.02%
2020/11/02	1	38.00	17	37.95	38.50	-16	1,988	-0.80%
2020/10/30	42	38.68	25	38.36	38.30	17	2,010	0.85%
2020/10/23	1	38.00	0	0.00	38.20	1	2,189	0.05%
2020/10/21	5	37.90	0	0.00	37.95	5	2,274	0.22%
2020/10/14	13	36.68	0	0.00	37.30	13	2,352	0.55%
2020/10/13	3	36.65	8	36.32	36.45	-5	2,382	-0.21%
2020/10/12	0	0.00	3	36.60	36.45	-3	2,386	-0.13%
2020/10/08	15	37.10	0	0.00	37.05	15	2,412	0.62%
2020/09/28	5	37.45	0	0.00	37.60	5	2,727	0.18%
2020/09/24	0	0.00	1	37.30	37.75	-1	2,872	-0.03%
2020/09/23	1	38.50	0	0.00	37.75	1	2,956	0.03%
2020/09/21	1	39.45	4	38.74	38.70	-3	3,083	-0.10%
2020/09/18	0	0.00	1	40.50	39.30	-1	3,137	-0.03%
2020/09/17	2	40.85	2	40.55	40.60	0	3,125	0.00%
2020/09/11	4	38.20	0	0.00	38.50	4	3,163	0.13%
2020/09/07	1	37.90	0	0.00	37.65	1	3,318	0.03%
2020/08/24	2	37.25	0	0.00	38.20	2	3,868	0.05%
2020/08/21	3	36.40	0	0.00	37.00	3	3,954	0.08%
2020/08/20	6	36.90	4	36.20	36.05	2	4,025	0.05%
2020/08/14	1	39.05	0	0.00	39.15	1	4,210	0.02%
2020/08/12	0	0.00	6	39.53	39.35	-6	4,324	-0.14%
2020/08/06	0	0.00	5	41.20	40.75	-5	4,823	-0.10%
2020/08/04	4	41.35	0	0.00	41.25	4	5,361	0.07%
2020/07/30	0	0.00	5	41.05	40.90	-5	5,952	-0.08%
2020/07/29	0	0.00	8	38.95	39.10	-8	6,042	-0.13%
2020/07/28	1	39.50	1	39.35	38.50	0	6,369	0.00%
2020/07/27	0	0.00	2	39.85	39.80	-2	6,722	-0.03%
2020/07/24	2	40.70	1	40.15	40.05	1	6,856	0.01%
2020/07/23	10	41.04	0	0.00	40.85	10	6,857	0.15%
2020/07/22	1	40.50	0	0.00	40.35	1	6,847	0.01%
2020/07/20	3	39.98	0	0.00	39.80	3	6,826	0.04%
2020/07/17	1	40.00	0	0.00	39.70	1	6,825	0.01%
2020/07/16	9	40.54	1	40.30	40.10	8	6,830	0.12%
2020/07/14	1	40.90	0	0.00	40.60	1	6,846	0.01%
2020/07/13	3	40.20	1	40.50	40.90	2	6,834	0.03%
2020/07/10	3	41.00	1	40.50	40.10	2	6,865	0.03%
2020/07/09	1	41.60	0	0.00	41.20	1	6,897	0.01%
2020/07/08	4	42.00	1	41.70	41.70	3	6,989	0.04%
2020/07/07	16	42.10	0	0.00	42.00	16	6,965	0.23%
2020/07/06	5	41.76	32	41.78	41.75	-27	6,931	-0.39%
2020/07/03	3	40.95	0	0.00	40.90	3	6,929	0.04%
2020/07/02	1	41.00	0	0.00	41.15	1	6,967	0.01%
2020/07/01	2	41.70	0	0.00	41.65	2	6,887	0.03%
2020/06/30	37	41.52	0	0.00	41.85	37	6,845	0.54%
2020/06/29	14	43.00	0	0.00	42.90	14	6,765	0.21%
2020/06/24	0	0.00	1	43.00	42.85	-1	6,669	-0.01%
2020/06/23	1	43.00	0	0.00	42.70	1	6,670	0.01%
2020/06/19	10	42.93	0	0.00	42.85	10	6,669	0.15%
2020/06/17	11	42.71	10	42.85	42.95	1	6,597	0.02%
2020/06/11	3	41.57	2	42.60	40.90	1	6,651	0.02%
2020/06/10	2	42.80	2	42.60	42.45	0	6,623	0.00%
2020/06/09	3	42.65	0	0.00	42.30	3	6,697	0.04%
2020/06/08	0	0.00	2	42.85	42.25	-2	6,808	-0.03%
2020/06/04	0	0.00	2	42.40	42.65	-2	6,762	-0.03%
2020/05/28	1	40.60	0	0.00	40.60	1	6,904	0.01%
2020/05/27	0	0.00	10	42.00	41.85	-10	6,848	-0.15%
2020/05/26	0	0.00	1	42.25	42.25	-1	6,841	-0.01%
2020/05/25	0	0.00	2	41.00	41.55	-2	6,753	-0.03%
2020/05/22	0	0.00	1	41.75	41.15	-1	6,717	-0.01%
2020/05/20	1	41.30	2	41.30	40.95	-1	6,702	-0.01%
2020/05/19	1	41.00	0	0.00	41.85	1	6,669	0.01%
2020/05/15	1	42.20	1	42.05	41.90	0	6,449	0.00%
2020/05/14	1	42.60	0	0.00	41.30	1	6,348	0.02%
2020/05/13	1	43.35	0	0.00	42.95	1	6,213	0.02%
2020/05/12	10	44.50	2	44.75	43.70	8	6,141	0.13%
2020/05/11	13	44.03	13	44.38	44.20	0	5,978	0.00%
2020/05/08	2	42.73	1	42.10	42.30	1	5,640	0.02%
2020/05/06	0	0.00	1	43.05	41.75	-1	5,362	-0.02%
2020/05/05	3	41.10	3	40.88	40.80	0	5,071	0.00%
2020/05/04	26	39.36	25	39.71	41.50	1	4,899	0.02%
2020/04/30	2	38.90	16	40.38	40.50	-14	4,660	-0.30%
2020/04/29	0	0.00	2	36.85	36.85	-2	4,394	-0.05%
2020/04/20	0	0.00	3	35.15	34.90	-3	4,514	-0.07%
2020/04/09	2	33.20	0	0.00	33.00	2	4,571	0.04%
2020/04/08	0	0.00	5	32.90	33.50	-5	4,574	-0.11%
2020/04/07	0	0.00	4	32.50	32.90	-4	4,500	-0.09%
2020/04/06	0	0.00	10	30.30	30.50	-10	4,421	-0.23%
2020/04/01	10	30.05	0	0.00	30.30	10	4,431	0.23%
2020/03/31	3	30.25	0	0.00	29.80	3	4,456	0.07%
2020/03/27	0	0.00	10	30.20	30.20	-10	4,543	-0.22%
2020/03/25	2	30.05	2	29.83	29.70	0	4,561	0.00%
2020/03/24	0	0.00	1	28.25	28.25	-1	4,573	-0.02%
2020/03/23	2	27.00	0	0.00	27.10	2	4,808	0.04%
2020/03/19	0	0.00	2	27.80	26.45	-2	5,391	-0.04%
2020/03/13	3	30.97	4	31.26	31.95	-1	5,565	-0.02%
2020/03/12	4	37.36	0	0.00	34.30	4	5,506	0.07%
2020/03/11	4	38.51	0	0.00	38.05	4	5,468	0.07%
2020/03/10	6	37.38	5	37.61	38.55	1	5,761	0.02%
2020/03/09	7	38.68	2	39.53	38.00	5	5,901	0.08%
2020/03/06	14	39.79	25	39.49	39.70	-11	5,920	-0.19%
2020/03/05	0	0.00	6	39.25	39.65	-6	6,003	-0.10%
2020/03/04	1	37.55	1	38.10	38.40	0	6,457	0.00%
2020/03/03	1	37.20	0	0.00	38.30	1	6,684	0.01%
2020/02/27	9	38.33	3	38.32	37.00	6	6,860	0.09%
2020/02/26	1	39.30	0	0.00	39.30	1	6,803	0.01%
2020/02/25	2	38.58	2	39.00	38.90	0	6,761	0.00%
2020/02/21	20	39.15	1	38.95	38.95	19	6,745	0.28%
2020/02/20	1	38.25	4	38.71	38.50	-3	6,684	-0.04%
2020/02/18	1	38.15	0	0.00	38.05	1	6,686	0.01%
2020/02/17	1	37.55	1	37.95	38.60	0	6,701	0.00%
2020/02/13	2	38.03	0	0.00	37.70	2	6,723	0.03%
2020/02/12	1	38.00	7	38.51	38.30	-6	6,714	-0.09%
2020/02/11	1	37.10	1	37.80	37.65	0	6,756	0.00%
2020/02/10	1	35.60	32	35.95	36.60	-31	6,972	-0.44%
2020/02/07	25	36.43	15	36.69	36.35	10	7,364	0.14%
2020/02/06	1	36.85	4	36.85	37.10	-3	7,746	-0.04%
2020/02/05	29	35.84	11	35.78	35.85	18	7,741	0.23%
2020/02/04	3	35.20	0	0.00	35.95	3	7,703	0.04%
2020/02/03	3	33.13	1	33.50	33.40	2	7,678	0.03%
2020/01/31	2	36.00	1	35.75	36.45	1	7,587	0.01%
2020/01/30	10	38.53	24	38.61	38.45	-14	7,532	-0.19%
2020/01/20	2	42.80	0	0.00	42.70	2	7,534	0.03%
2020/01/14	9	43.86	0	0.00	43.75	9	8,146	0.11%
2020/01/13	1	43.20	1	43.25	43.40	0	8,108	0.00%
2020/01/10	0	0.00	2	42.95	42.55	-2	8,078	-0.02%
2020/01/08	8	42.88	8	42.45	43.15	0	8,102	0.00%
2020/01/07	3	42.50	3	43.05	43.10	0	8,246	0.00%
2020/01/06	9	42.28	2	42.40	42.80	7	8,254	0.08%
2020/01/03	2	42.53	2	42.80	42.80	0	8,271	0.00%
2020/01/02	0	0.00	5	43.05	43.10	-5	8,253	-0.06%
2019/12/31	5	42.65	0	0.00	42.55	5	8,331	0.06%
2019/12/26	1	42.75	0	0.00	42.20	1	8,527	0.01%
2019/12/25	1	42.10	1	42.35	42.45	0	8,590	0.00%
2019/12/23	2	41.95	0	0.00	41.95	2	8,962	0.02%
2019/12/19	0	0.00	1	42.90	42.75	-1	9,700	-0.01%
2019/12/17	15	44.19	13	43.90	44.25	2	10,305	0.02%
2019/12/16	5	46.39	5	46.33	46.80	0	10,013	0.00%
2019/12/13	20	45.40	20	45.45	45.30	0	9,961	0.00%
2019/12/12	2	45.48	7	45.49	44.85	-5	10,269	-0.05%
2019/12/11	2	45.33	0	0.00	45.30	2	10,281	0.02%
2019/12/09	0	0.00	6	45.23	45.00	-6	10,420	-0.06%
2019/12/06	8	45.40	1	45.80	45.30	7	10,519	0.07%
2019/12/05	5	45.85	21	45.94	45.40	-16	10,532	-0.15%
2019/12/04	5	45.04	0	0.00	45.25	5	10,426	0.05%
2019/12/03	2	44.48	0	0.00	44.50	2	10,636	0.02%
2019/12/02	1	43.40	2	44.25	44.85	-1	10,677	-0.01%
2019/11/29	6	45.50	7	45.69	44.40	-1	10,682	-0.01%
2019/11/28	8	43.64	14	43.39	43.90	-6	10,301	-0.06%
2019/11/27	19	42.82	32	42.83	42.60	-13	10,422	-0.12%
2019/11/26	29	42.92	9	43.10	43.00	20	10,526	0.19%
2019/11/22	0	0.00	10	41.15	41.00	-10	11,289	-0.09%
2019/11/21	1	40.35	0	0.00	41.00	1	11,463	0.01%
2019/11/19	0	0.00	3	40.80	40.75	-3	11,960	-0.03%
2019/11/18	10	41.10	0	0.00	41.05	10	12,160	0.08%
2019/11/14	10	40.70	0	0.00	40.65	10	12,744	0.08%
2019/11/12	0	0.00	18	41.50	41.45	-18	13,341	-0.13%
2019/11/11	3	40.60	0	0.00	40.40	3	13,834	0.02%
2019/11/08	10	41.30	26	41.18	41.00	-16	14,410	-0.11%
2019/11/07	12	40.36	27	40.70	40.60	-15	14,552	-0.10%
2019/11/06	16	43.78	9	43.53	42.00	7	14,468	0.05%
2019/11/05	43	45.04	10	44.73	45.30	33	14,132	0.23%
2019/11/04	0	0.00	4	43.80	43.50	-4	13,749	-0.03%
2019/11/01	0	0.00	1	43.60	43.50	-1	13,691	-0.01%
2019/10/31	10	43.75	17	44.03	43.35	-7	13,704	-0.05%
2019/10/30	1	43.00	6	43.42	43.65	-5	13,699	-0.04%
2019/10/29	12	43.42	0	0.00	42.80	12	13,673	0.09%
2019/10/28	6	43.60	62	43.89	43.85	-56	13,617	-0.41%
2019/10/25	1	43.30	4	43.38	43.15	-3	13,563	-0.02%
2019/10/24	2	44.30	30	44.51	44.10	-28	13,517	-0.21%
2019/10/23	179	44.65	103	44.82	44.35	76	13,520	0.56%	大買/大賣/
2019/10/22	2	43.65	20	43.73	44.10	-18	13,312	-0.14%
2019/10/21	3	42.40	6	42.64	42.75	-3	13,039	-0.02%
2019/10/18	0	0.00	1	42.60	42.25	-1	12,991	-0.01%
2019/10/17	7	42.07	2	42.30	41.95	5	12,961	0.04%
2019/10/16	10	42.81	17	42.09	42.00	-7	12,920	-0.05%
2019/10/15	10	42.74	11	42.27	42.45	-1	12,807	-0.01%
2019/10/14	7	41.46	7	41.71	41.15	0	12,605	0.00%
2019/10/09	6	40.44	5	40.62	40.50	1	12,511	0.01%
2019/10/08	4	41.43	2	41.68	41.25	2	12,425	0.02%
2019/10/07	2	41.25	11	41.71	42.00	-9	12,362	-0.07%
2019/10/04	4	41.43	1	40.90	41.00	3	12,222	0.02%
2019/10/03	1	41.65	3	41.77	41.95	-2	12,128	-0.02%
2019/10/02	1	41.55	3	41.38	42.40	-2	12,070	-0.02%
2019/09/27	42	41.22	54	41.59	40.60	-12	11,886	-0.10%
2019/09/26	20	43.58	18	43.38	43.50	2	11,505	0.02%
2019/09/25	11	43.39	10	43.56	43.20	1	11,442	0.01%
2019/09/24	67	43.73	114	43.85	43.45	-47	11,299	-0.42%	大賣/
2019/09/23	25	47.23	35	47.30	46.80	-10	10,695	-0.09%
2019/09/20	8	48.10	109	48.29	48.60	-101	10,293	-0.98%	大賣/鉅額交易
2019/09/19	2	46.30	0	0.00	46.90	2	9,803	0.02%
2019/09/18	8	47.75	7	47.66	46.55	1	9,709	0.01%
2019/09/17	47	47.40	4	47.55	47.10	43	9,484	0.45%
2019/09/16	65	45.75	12	46.45	46.50	53	9,039	0.59%
2019/09/12	7	45.34	5	44.99	46.35	2	8,913	0.02%
2019/09/11	1	45.60	16	45.43	45.20	-15	8,751	-0.17%
2019/09/10	12	44.98	10	45.16	45.30	2	8,666	0.02%
2019/09/09	1	46.45	1	47.20	46.50	0	8,491	0.00%
2019/09/06	13	46.68	10	46.25	46.30	3	8,432	0.04%
2019/09/05	26	46.57	45	46.36	46.70	-19	8,273	-0.23%
2019/09/04	7	44.60	6	44.65	45.25	1	7,862	0.01%
2019/09/03	3	45.50	0	0.00	45.05	3	7,723	0.04%
2019/09/02	10	44.31	7	43.96	44.50	3	7,511	0.04%
2019/08/30	46	45.69	49	46.17	43.20	-3	7,313	-0.04%
2019/08/29	10	46.30	16	46.42	46.80	-6	6,927	-0.09%
2019/08/28	51	46.20	27	46.30	46.30	24	6,709	0.36%
2019/08/27	55	46.46	43	46.26	46.50	12	6,414	0.19%
2019/08/26	22	42.38	8	42.71	43.55	14	5,719	0.24%
2019/08/23	12	43.41	16	43.19	42.95	-4	5,531	-0.07%
2019/08/22	3	42.97	9	42.78	42.30	-6	5,193	-0.12%
2019/08/21	5	41.90	7	42.04	42.00	-2	4,975	-0.04%
2019/08/20	7	41.75	2	42.45	40.80	5	4,749	0.11%
2019/08/19	26	43.28	171	42.49	42.30	-145	4,500	-3.22%	大賣/鉅額交易
2019/08/16	14	41.52	18	41.40	41.75	-4	4,112	-0.10%
2019/08/15	13	41.50	32	40.85	41.80	-19	3,876	-0.49%
2019/08/14	27	40.43	10	39.89	41.50	17	3,444	0.49%
2019/08/13	15	38.73	163	38.47	38.20	-148	2,872	-5.15%	大賣/鉅額交易
2019/08/12	46	37.05	32	38.05	38.10	14	2,255	0.62%
2019/08/08	206	34.44	67	34.27	34.65	139	2,010	6.92%	大買/鉅額交易
2019/08/07	76	33.54	9	33.78	33.65	67	1,853	3.62%
2019/08/06	10	32.70	0	0.00	32.65	10	1,774	0.56%
2019/08/05	1	32.05	0	0.00	32.00	1	1,759	0.06%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/08/01	1	33.95	0	0.00	33.40	1	1,744	0.06%
2019/07/30	0	0.00	3	33.52	32.80	-3	1,668	-0.18%
2019/07/29	3	33.73	0	0.00	33.70	3	1,635	0.18%
2019/07/26	1	32.70	1	32.95	33.10	0	1,575	0.00%
2019/07/25	0	0.00	1	32.90	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	1	31.80	31.80	-1	1,489	-0.07%
2019/07/17	0	0.00	1	31.10	31.00	-1	1,504	-0.07%
2019/07/16	1	31.10	0	0.00	31.10	1	1,542	0.06%
2019/07/15	0	0.00	10	31.15	31.10	-10	1,577	-0.63%
2019/07/12	10	31.15	0	0.00	30.95	10	1,615	0.62%
2019/06/21	0	0.00	2	32.48	32.50	-2	2,585	-0.08%
2019/06/20	2	32.85	0	0.00	32.70	2	2,619	0.08%
2019/06/19	0	0.00	1	32.15	32.00	-1	2,584	-0.04%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	0	0.00	14	31.28	31.35	-14	2,623	-0.53%
2019/06/13	14	30.86	0	0.00	31.00	14	2,623	0.53%
2019/05/27	1	28.00	0	0.00	28.15	1	3,286	0.03%
2019/05/23	0	0.00	1	28.35	28.30	-1	3,368	-0.03%
2019/05/22	2	29.15	1	29.30	28.80	1	3,392	0.03%
2019/05/21	3	28.33	10	29.02	29.10	-7	3,435	-0.20%
2019/05/20	7	28.70	0	0.00	28.50	7	3,451	0.20%
2019/05/17	1	29.35	1	29.50	28.85	0	3,485	0.00%
2019/05/15	20	30.05	20	30.28	30.05	0	3,645	0.00%
2019/05/14	70	29.50	85	28.56	29.50	-15	3,661	-0.41%
2019/05/13	10	28.85	10	29.30	28.70	0	3,712	0.00%
2019/05/09	10	30.65	10	30.35	30.35	0	3,760	0.00%
2019/05/06	5	31.80	0	0.00	31.70	5	3,817	0.13%
2019/05/03	2	32.95	4	32.95	32.90	-2	3,807	-0.05%
2019/04/30	3	32.30	0	0.00	32.80	3	3,854	0.08%
2019/04/29	6	33.18	5	33.60	33.00	1	3,914	0.03%
2019/04/19	1	34.30	3	34.48	34.90	-2	4,037	-0.05%
2019/04/18	0	0.00	20	35.03	33.85	-20	4,000	-0.50%
2019/04/17	20	34.70	0	0.00	34.50	20	3,983	0.50%
2019/04/16	52	34.88	54	34.51	34.90	-2	4,021	-0.05%
2019/04/15	2	33.75	23	33.78	33.75	-21	3,935	-0.53%
2019/04/12	21	32.85	0	0.00	32.80	21	3,916	0.54%
2019/04/11	1	33.75	0	0.00	33.15	1	3,913	0.03%
2019/04/10	0	0.00	2	34.10	33.85	-2	3,898	-0.05%
2019/04/09	7	34.96	3	35.28	34.35	4	3,879	0.10%
2019/04/08	101	33.94	111	33.63	34.00	-10	3,761	-0.27%	大買/大賣/
2019/04/03	10	34.55	17	34.60	34.60	-7	3,670	-0.19%
2019/04/02	136	35.08	132	35.05	34.55	4	3,618	0.11%	大買/大賣/
2019/04/01	53	33.49	59	33.57	33.40	-6	3,357	-0.18%
2019/03/29	26	33.27	21	32.97	33.30	5	3,274	0.15%
2019/03/28	10	32.20	11	32.45	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	10	32.50	32.70	-10	3,173	-0.32%
2019/03/26	2	31.93	1	31.80	31.85	1	3,124	0.03%
2019/03/25	10	31.50	10	31.80	31.95	0	3,122	0.00%
2019/03/22	10	32.10	0	0.00	32.15	10	3,069	0.33%
2019/03/21	10	32.15	16	32.11	32.15	-6	3,059	-0.20%
2019/03/20	5	31.85	5	32.05	31.85	0	3,073	0.00%
2019/03/19	3	32.67	0	0.00	32.20	3	3,165	0.09%
2019/03/18	1	32.55	2	32.28	32.50	-1	3,114	-0.03%
2019/03/15	0	0.00	5	31.60	31.75	-5	3,052	-0.16%
2019/03/13	9	30.84	4	30.80	30.80	5	3,133	0.16%
2019/03/08	10	31.08	10	31.20	31.05	0	3,320	0.00%
2019/03/07	10	31.40	10	31.35	31.30	0	3,361	0.00%
2019/03/06	0	0.00	1	31.45	31.30	-1	3,401	-0.03%
2019/03/05	10	31.75	10	31.75	31.65	0	3,417	0.00%
2019/03/04	41	32.09	41	32.00	32.00	0	3,417	0.00%
2019/02/27	11	31.68	11	32.05	32.50	0	3,436	0.00%
2019/02/26	30	32.84	17	32.73	32.55	13	3,339	0.39%
2019/02/25	5	30.65	0	0.00	31.20	5	2,972	0.17%
2019/02/22	2	30.45	0	0.00	30.30	2	2,923	0.07%
2019/02/21	0	0.00	2	30.75	30.80	-2	2,927	-0.07%
2019/02/20	2	31.40	0	0.00	30.75	2	2,971	0.07%
2019/02/18	10	30.90	10	30.70	30.70	0	2,941	0.00%
2019/02/13	22	30.18	20	30.20	30.20	2	2,851	0.07%
2019/02/12	8	30.63	0	0.00	30.60	8	2,821	0.28%
2019/01/29	14	29.85	14	29.81	29.80	0	2,682	0.00%
2019/01/22	1	29.90	0	0.00	30.00	1	2,639	0.04%
2019/01/21	3	30.20	3	30.40	30.05	0	2,591	0.00%
2019/01/18	10	29.25	10	29.50	29.30	0	2,512	0.00%
2019/01/17	3	29.22	3	29.45	29.15	0	2,491	0.00%
2019/01/16	10	28.65	10	28.90	29.55	0	2,448	0.00%
2019/01/11	50	28.20	50	28.30	28.30	0	2,327	0.00%
2019/01/10	5	27.60	5	27.90	28.00	0	2,258	0.00%
2019/01/09	5	27.90	5	27.70	27.85	0	2,264	0.00%
2019/01/08	10	27.53	10	27.90	27.90	0	2,242	0.00%
2019/01/03	0	0.00	20	27.10	27.15	-20	2,196	-0.91%
2018/12/26	0	0.00	3	29.45	28.25	-3	2,194	-0.14%
2018/12/25	3	28.95	0	0.00	29.10	3	2,183	0.14%
2018/12/24	2	29.55	0	0.00	29.85	2	2,183	0.09%
2018/12/21	3	28.32	3	28.55	28.40	0	2,135	0.00%
2018/12/10	0	0.00	2	27.55	27.70	-2	2,176	-0.09%
2018/12/07	0	0.00	2	28.00	28.20	-2	2,176	-0.09%
2018/12/05	0	0.00	2	30.70	30.70	-2	2,055	-0.10%
2018/11/30	2	29.80	0	0.00	30.00	2	1,923	0.10%
2018/11/29	2	30.25	0	0.00	29.60	2	1,891	0.11%
2018/11/28	2	29.03	0	0.00	29.40	2	1,809	0.11%
2018/11/27	10	28.85	10	28.56	28.85	0	1,772	0.00%
2018/11/23	0	0.00	2	27.70	27.30	-2	1,706	-0.12%
2018/11/16	1	27.55	1	27.40	27.85	0	1,652	0.00%
2018/11/12	0	0.00	1	27.80	28.35	-1	1,689	-0.06%
2018/11/08	0	0.00	1	27.40	26.90	-1	1,630	-0.06%
2018/11/02	4	27.28	4	27.25	27.15	0	1,795	0.00%
2018/11/01	5	26.05	0	0.00	26.00	5	1,743	0.29%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/01	0	0.00	1	32.65	32.45	-1	1,906	-0.05%
2018/09/27	1	32.20	0	0.00	31.85	1	1,955	0.05%
2018/08/20	0	0.00	30	32.60	31.80	-30	2,565	-1.17%
2018/08/15	1	32.85	0	0.00	32.80	1	2,621	0.04%
2018/08/10	0	0.00	89	36.23	35.80	-89	2,563	-3.47%
2018/08/02	1	38.50	0	0.00	38.50	1	2,624	0.04%
2018/08/01	88	39.18	2	39.00	39.00	86	2,603	3.30%
2018/07/31	3	38.45	7	38.22	38.65	-4	2,586	-0.15%
2018/07/30	0	0.00	7	38.44	38.05	-7	2,594	-0.27%
2018/07/27	0	0.00	10	38.20	38.05	-10	2,603	-0.38%
2018/06/28	1	40.10	10	40.35	40.00	-9	3,311	-0.27%
2018/06/26	1	40.40	0	0.00	40.20	1	3,309	0.03%
2018/06/22	5	40.85	0	0.00	41.05	5	3,324	0.15%
2018/06/19	1	41.70	0	0.00	41.50	1	3,344	0.03%
2018/06/15	5	42.25	0	0.00	42.25	5	3,341	0.15%
2018/06/13	3	41.48	0	0.00	41.45	3	3,282	0.09%
2018/06/12	16	42.63	2	42.75	42.20	14	3,249	0.43%
2018/06/11	0	0.00	22	41.15	41.50	-22	3,079	-0.71%
2018/06/05	0	0.00	3	40.90	40.05	-3	3,324	-0.09%
2018/06/01	0	0.00	3	39.95	39.85	-3	3,321	-0.09%
2018/05/31	25	40.00	0	0.00	39.85	25	3,334	0.75%
2018/05/24	3	39.65	0	0.00	39.55	3	3,460	0.09%
2018/05/18	0	0.00	4	38.83	38.75	-4	3,462	-0.12%
2018/05/17	4	39.58	0	0.00	39.25	4	3,513	0.11%
2018/05/16	0	0.00	5	38.43	38.50	-5	3,507	-0.14%
2018/05/15	2	38.30	3	38.95	38.25	-1	3,546	-0.03%
2018/05/14	3	38.35	5	38.57	38.40	-2	3,649	-0.05%
2018/05/11	2	38.70	0	0.00	38.50	2	3,703	0.05%
2018/05/10	0	0.00	1	38.80	39.05	-1	3,711	-0.03%
2018/05/09	6	38.30	0.1	38.40	38.40	6	3,736	0.16%
2018/05/04	5	38.55	0	0.00	38.15	5	3,982	0.13%
2018/05/03	2.1	38.39	1	38.35	38.15	1.1	4,055	0.03%
2018/04/26	1	39.80	0	0.00	39.00	1	4,253	0.02%
2018/04/25	2	38.85	1	39.85	39.90	1	4,308	0.02%
2018/04/24	4	40.29	0	0.00	39.55	4	4,371	0.09%
2018/04/23	10	41.35	0	0.00	41.25	10	4,359	0.23%
2018/04/19	2	43.08	0	0.00	43.10	2	4,430	0.05%
2018/04/17	11	43.54	0	0.00	42.65	11	4,625	0.24%
2018/04/16	0	0.00	3	43.65	43.40	-3	4,656	-0.06%
2018/04/13	2	44.20	5.2	44.37	43.95	-3.2	4,860	-0.06%
2018/04/12	1	41.95	0	0.00	42.30	1	5,110	0.02%
2018/04/10	0.1	41.00	0	0.00	41.00	0.1	5,359	0.00%
2018/04/09	0	0.00	1	41.30	41.30	-1	5,461	-0.02%
2018/04/03	21.1	42.67	1	42.55	42.50	20.1	5,469	0.37%
2018/03/31	1	43.40	0	0.00	43.35	1	5,627	0.02%
2018/03/30	9	43.23	0	0.00	43.15	9	5,713	0.16%
2018/03/29	2.1	43.29	0	0.00	43.05	2.1	5,768	0.04%
2018/03/26	0	0.00	3	41.00	41.75	-3	5,918	-0.05%
2018/03/21	0	0.00	1	42.85	42.55	-1	6,059	-0.02%
2018/03/15	0	0.00	2	42.98	42.95	-2	6,249	-0.03%
2018/03/14	5	43.52	1.1	43.87	43.25	4	6,329	0.06%
2018/03/13	4	43.31	13	43.10	43.55	-9	6,380	-0.14%
2018/03/12	12	43.52	1	43.65	43.25	11	6,518	0.17%
2018/03/08	0	0.00	65	42.69	42.50	-65	6,468	-1.00%
2018/03/07	0.1	42.40	2	42.48	42.45	-2	6,481	-0.03%
2018/03/06	1	42.40	0	0.00	42.20	1	6,567	0.02%
2018/03/05	1	43.50	22	43.15	42.35	-21	6,667	-0.31%
2018/03/02	23	43.32	3	43.37	43.20	20	6,704	0.30%
2018/03/01	2	43.10	0	0.00	43.30	2	6,668	0.03%
2018/02/23	0	0.00	1	41.80	41.60	-1	6,778	-0.01%
2018/02/09	0	0.00	1	39.20	39.45	-1	6,936	-0.01%
2018/01/31	0	0.00	5	43.52	44.05	-5	7,600	-0.07%
2018/01/29	3	44.10	1	44.25	43.60	2	7,968	0.03%
2018/01/26	1	43.30	2	43.15	43.10	-1	7,980	-0.01%
2018/01/25	1	43.05	0	0.00	43.05	1	8,232	0.01%
2018/01/18	1	43.30	0	0.00	42.50	1	9,067	0.01%
2018/01/17	20	42.58	0	0.00	42.45	20	9,108	0.22%
2018/01/16	0	0.00	2	43.50	43.10	-2	9,125	-0.02%
2018/01/12	0	0.00	41	43.86	44.60	-41	9,108	-0.45%
2018/01/11	41	43.35	0	0.00	43.35	41	9,218	0.44%
2018/01/10	1	43.90	1	43.65	43.65	0	9,373	0.00%
2018/01/09	46	44.64	2	44.20	44.05	44	9,536	0.46%
2018/01/08	9	44.77	7	44.63	44.90	2	9,404	0.02%
2018/01/05	2	43.20	8	42.78	42.80	-6	8,875	-0.07%
2018/01/04	3	41.43	1	42.20	41.40	2	8,731	0.02%
2018/01/03	3	41.92	4	42.18	41.75	-1	8,915	-0.01%
2018/01/02	1	41.10	2	41.20	41.10	-1	9,051	-0.01%