金居 (8358)-國票-南港券商分點個股進出

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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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	8	65.85	0	0.00	65.40	8	4,789	0.17%
2024/05/02	1	65.10	1	65.70	65.80	0	4,674	0.00%
2024/04/30	0.2	65.40	0	0.00	65.30	0.2	4,648	0.00%
2024/04/29	1	65.50	0	0.00	65.90	1	4,610	0.02%
2024/04/26	3	65.00	8	64.64	64.60	-5	4,595	-0.11%
2024/04/23	5	59.98	5	60.52	60.00	0	4,476	0.00%
2024/04/22	5.1	60.01	6	61.63	59.90	-0.9	4,457	-0.02%
2024/04/19	3	62.77	2	64.80	62.30	1	4,411	0.02%
2024/04/18	0	63.90	3.2	63.84	64.10	-3.2	4,358	-0.07%
2024/04/17	1	64.30	3	64.37	64.40	-2	4,311	-0.05%
2024/04/16	7	63.01	2	62.50	62.50	5	4,254	0.12%
2024/04/15	4.3	66.06	16.5	66.05	65.30	-12.2	4,169	-0.29%
2024/04/12	2	68.30	2	68.50	67.20	0	3,954	0.00%
2024/04/11	12	67.74	14	67.31	67.20	-2	3,653	-0.05%
2024/04/10	1.2	66.56	2	67.05	66.00	-0.8	3,458	-0.02%
2024/04/09	11	68.20	12	68.72	66.80	-1	3,309	-0.03%
2024/04/08	6	65.60	9	65.57	65.50	-3	2,837	-0.11%
2024/04/03	9	64.90	9	64.11	64.20	0	2,583	0.00%
2024/04/02	15	64.56	17	64.44	64.20	-2	2,408	-0.08%
2024/04/01	16	61.48	8	62.04	62.70	8	1,963	0.41%
2024/03/25	1	58.80	0	0.00	58.60	1	1,715	0.06%
2024/03/20	0	59.00	0	0.00	59.30	0	1,740	0.00%
2024/03/18	0	58.00	0	0.00	58.10	0	1,690	0.00%
2024/03/11	0	56.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	0	0.00	3	57.40	56.60	-3	1,805	-0.17%
2024/03/07	0	58.80	0	0.00	58.30	0	1,794	0.00%
2024/03/06	1	59.70	2	59.40	59.20	-1	1,827	-0.05%
2024/03/05	1	58.80	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0.1	59.60	0	0.00	59.30	0.1	1,929	0.01%
2024/02/29	0	0.00	3	59.50	59.20	-3	1,970	-0.15%
2024/02/27	0	0.00	2	59.50	59.50	-2	2,005	-0.10%
2024/02/26	0	60.00	3	59.90	60.10	-3	2,185	-0.14%
2024/02/23	1	60.70	5	60.50	59.90	-4	2,196	-0.18%
2024/02/22	0.9	60.90	1	60.70	60.70	-0.1	2,216	0.00%
2024/02/21	0.2	61.80	1	61.70	61.50	-0.8	2,242	-0.04%
2024/02/19	5	63.70	10	62.96	62.50	-5	2,263	-0.22%
2024/02/16	3	63.47	104	62.93	63.50	-101	2,226	-4.54%	大賣/鉅額交易
2024/02/15	6	58.75	0	0.00	58.90	6	2,041	0.29%
2024/01/29	0	0.00	1	59.70	59.80	-1	2,233	-0.04%
2024/01/22	9	60.57	1	61.10	60.80	8	2,463	0.32%
2024/01/12	3	59.10	0	0.00	59.10	3	2,944	0.10%
2024/01/10	2	57.55	0	0.00	57.40	2	3,093	0.06%
2024/01/08	0	0.00	4	58.20	58.40	-4	3,212	-0.12%
2024/01/05	1	59.00	0	0.00	58.90	1	3,296	0.03%
2024/01/02	1	60.20	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	0.00	3	60.40	60.60	-3	3,957	-0.08%
2023/12/28	5	60.60	0	0.00	60.50	5	4,199	0.12%
2023/12/27	0	0.00	1	60.40	60.50	-1	4,594	-0.02%
2023/12/26	2	60.40	58	60.05	60.20	-56	4,851	-1.15%
2023/12/25	0	0.00	14	60.01	60.10	-14	4,875	-0.29%
2023/12/22	0	0.00	2	60.40	60.50	-2	4,908	-0.04%
2023/12/21	0	0.00	3	60.67	60.40	-3	4,954	-0.06%
2023/12/19	21	59.90	0	0.00	59.80	21	4,993	0.42%
2023/12/15	10	61.30	0	0.00	61.30	10	5,077	0.20%
2023/12/14	27	61.94	0	0.00	61.50	27	5,173	0.52%
2023/12/11	1	62.20	1	61.90	61.90	0	5,553	0.00%
2023/12/08	12	61.80	0	0.00	61.80	12	5,619	0.21%
2023/12/07	1	62.80	3	61.73	61.60	-2	5,764	-0.03%
2023/12/06	1	62.40	0	0.00	62.50	1	5,971	0.02%
2023/12/05	5	61.10	0.2	61.20	61.00	4.8	6,066	0.08%
2023/12/04	0	0.00	1	62.30	61.80	-1	6,247	-0.02%
2023/12/01	1	63.00	0	62.82	62.60	1	6,619	0.01%
2023/11/30	7	62.26	2	62.05	62.20	5	7,389	0.07%
2023/11/29	1.2	61.48	0	0.00	61.50	1.2	7,551	0.02%
2023/11/28	0	0.00	40	60.53	61.40	-40	7,723	-0.52%
2023/11/27	40	60.08	0	0.00	60.00	40	8,329	0.48%
2023/11/23	3	62.33	2	62.60	61.50	1	8,993	0.01%
2023/11/22	21	60.17	0	0.00	60.80	21	8,851	0.24%
2023/11/20	1	60.30	1	60.30	60.80	0	8,988	0.00%
2023/11/17	10	59.20	1	59.00	59.10	9	9,095	0.10%
2023/11/16	1	59.40	0	0.00	59.50	1	9,282	0.01%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/13	12	59.30	1	59.80	59.20	11	10,039	0.11%
2023/11/10	2	61.00	12	60.70	60.50	-10	10,560	-0.09%
2023/11/09	1	60.60	0	0.00	60.60	1	10,718	0.01%
2023/11/08	2	61.45	0	0.00	60.80	2	10,744	0.02%
2023/11/07	32	61.33	0	0.00	61.10	32	10,764	0.30%
2023/11/06	2	61.35	0	0.00	62.10	2	10,844	0.02%
2023/11/03	1.2	60.96	0	0.00	60.50	1.2	10,857	0.01%
2023/11/02	4.3	60.26	0	0.00	60.40	4.3	10,931	0.04%
2023/11/01	3	59.13	0	0.00	59.00	3	10,977	0.03%
2023/10/31	2.1	61.17	0	0.00	58.40	2.1	11,027	0.02%
2023/10/30	1	61.60	0	0.00	60.90	1	11,180	0.01%
2023/10/27	2	61.30	12	60.98	60.20	-10	11,313	-0.09%
2023/10/26	46.1	62.35	1	61.80	61.10	45.1	11,743	0.38%
2023/10/25	2	64.35	35.2	65.44	65.00	-33.2	12,206	-0.27%
2023/10/24	31	62.91	1	63.80	64.20	30	12,992	0.23%
2023/10/23	2	63.25	1	64.20	63.00	1	13,942	0.01%
2023/10/20	2	62.40	5	62.90	63.00	-3	14,815	-0.02%
2023/10/19	0.1	63.30	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	2.2	66.05	0	0.00	64.00	2.2	14,777	0.01%
2023/10/17	1	68.00	2	68.55	67.20	-1	14,792	-0.01%
2023/10/16	3.1	67.64	3	67.30	67.10	0.1	14,788	0.00%
2023/10/13	0.1	68.30	0	0.00	68.10	0.1	14,860	0.00%
2023/10/12	4	68.38	3	68.97	68.70	1	14,865	0.01%
2023/10/11	25.1	69.49	32	67.97	67.20	-6.9	14,932	-0.05%
2023/10/06	2.1	68.50	2	67.90	67.50	0.1	14,829	0.00%
2023/10/05	0.3	68.20	13	68.65	68.10	-12.8	14,942	-0.09%
2023/10/04	6	68.73	5	68.46	68.40	1	14,858	0.01%
2023/10/03	6	68.35	13.6	68.07	68.40	-7.6	14,680	-0.05%
2023/10/02	29	65.85	52.5	65.92	66.90	-23.5	14,427	-0.16%
2023/09/28	2	62.15	0	0.00	61.80	2	14,264	0.01%
2023/09/27	3.1	61.44	1	62.00	62.00	2.1	14,340	0.01%
2023/09/26	3.2	62.78	4.5	62.37	61.60	-1.3	14,382	-0.01%
2023/09/25	2.1	62.99	0	0.00	63.10	2.1	14,459	0.01%
2023/09/22	1	61.90	3	62.70	63.20	-2	14,466	-0.01%
2023/09/21	6	62.02	0	0.00	62.50	6	14,478	0.04%
2023/09/20	22	62.56	0	0.00	61.70	22	14,478	0.15%
2023/09/19	4.5	63.76	0	0.00	62.40	4.5	14,567	0.03%
2023/09/18	6.1	64.47	2	64.20	64.00	4.1	14,654	0.03%
2023/09/14	0	0.00	4	66.28	66.80	-4	15,209	-0.03%
2023/09/13	8	65.06	1	65.40	65.00	7	15,083	0.05%
2023/09/12	4	64.88	0	0.00	65.20	4	15,044	0.03%
2023/09/11	13.2	66.09	0	0.00	65.00	13.2	14,948	0.09%
2023/09/08	3	68.40	4	68.85	68.40	-1	14,761	-0.01%
2023/09/07	5.2	68.66	5	69.14	69.00	0.2	14,747	0.00%
2023/09/06	6.1	70.26	6	70.68	69.80	0.1	14,736	0.00%
2023/09/05	5	71.52	6	70.73	70.60	-1	14,622	-0.01%
2023/09/04	1	68.00	2	68.50	68.10	-1	13,907	-0.01%
2023/09/01	6.1	66.83	3	69.10	66.30	3.1	13,906	0.02%
2023/08/31	12.1	69.02	20	69.40	68.80	-7.9	14,025	-0.06%
2023/08/30	5	68.12	7.2	67.74	68.30	-2.2	13,475	-0.02%
2023/08/29	3	64.87	4.1	65.59	66.40	-1.1	13,009	-0.01%
2023/08/28	0.1	63.10	13	62.83	63.40	-12.9	12,798	-0.10%
2023/08/25	2.1	64.47	5	63.90	64.30	-2.9	12,830	-0.02%
2023/08/24	7.1	64.54	21	65.20	64.50	-13.9	12,777	-0.11%
2023/08/23	4	65.18	2	65.80	64.60	2	12,668	0.02%
2023/08/21	2	65.60	0	0.00	65.80	2	12,422	0.02%
2023/08/18	2	66.50	6.5	65.41	64.20	-4.5	12,213	-0.04%
2023/08/17	30	64.60	31	65.11	65.60	-1	12,012	-0.01%
2023/08/16	33	64.30	11	62.85	64.50	22	11,781	0.19%
2023/08/15	1	57.10	7.3	60.42	61.90	-6.3	11,231	-0.06%
2023/08/14	2	56.70	1	56.40	56.30	1	11,076	0.01%
2023/08/11	6	57.67	17	57.96	57.50	-11	11,048	-0.10%
2023/08/10	9.2	59.43	2	58.70	58.10	7.2	11,025	0.07%
2023/08/09	2.2	61.55	0	0.00	60.90	2.2	10,926	0.02%
2023/08/08	6	62.43	3	62.13	61.90	3	10,878	0.03%
2023/08/07	3	63.53	4	63.60	64.00	-1	10,834	-0.01%
2023/08/04	7.1	62.41	11	62.66	62.30	-3.9	10,768	-0.04%
2023/08/02	5	64.18	7	64.59	62.70	-2	10,710	-0.02%
2023/08/01	8	64.39	9	64.32	63.60	-1	10,508	-0.01%
2023/07/31	15	67.69	9	68.31	64.50	6	10,379	0.06%
2023/07/28	20	69.15	8	69.06	69.60	12	9,839	0.12%
2023/07/27	30	68.98	40	68.63	67.50	-10	9,214	-0.11%
2023/07/26	23	67.27	64	68.07	65.80	-41	8,371	-0.49%
2023/07/25	73	64.10	25	65.29	66.80	48	7,406	0.65%
2023/07/24	5	60.36	3	60.90	60.80	2	6,496	0.03%
2023/07/21	2	61.20	0	0.00	60.80	2	6,468	0.03%
2023/07/20	5	61.74	4	62.23	61.60	1	6,462	0.02%
2023/07/19	0.1	60.20	51	60.01	59.70	-50.9	6,335	-0.80%
2023/07/18	2	61.55	3	60.80	60.80	-1	6,304	-0.02%
2023/07/17	0	0.00	17	62.45	62.00	-17	6,244	-0.27%
2023/07/14	7	62.51	3	62.20	62.00	4	6,194	0.06%
2023/07/13	15	61.74	2	61.85	61.00	13	5,970	0.22%
2023/07/12	3	60.30	2	60.85	60.20	1	5,784	0.02%
2023/07/11	6	56.50	2	56.60	57.70	4	5,611	0.07%
2023/07/10	0	0.00	2	57.00	56.00	-2	5,591	-0.04%
2023/07/07	51.7	58.38	130	59.06	57.60	-78.3	5,553	-1.41%	大賣/
2023/07/06	80	62.57	2	62.95	62.40	78	5,441	1.43%
2023/07/05	1	63.20	2	62.90	63.00	-1	5,368	-0.02%
2023/07/04	1	62.30	3	62.47	62.40	-2	5,278	-0.04%
2023/07/03	4	62.30	3	62.00	62.30	1	5,211	0.02%
2023/06/30	0	0.00	1	60.90	61.30	-1	5,107	-0.02%
2023/06/29	1	60.40	0	0.00	60.10	1	5,085	0.02%
2023/06/28	0.5	60.50	1	60.70	60.00	-0.5	5,085	-0.01%
2023/06/27	2.8	61.11	1	61.90	60.60	1.8	5,088	0.04%
2023/06/26	52	64.47	3	63.80	63.90	49	4,952	0.99%
2023/06/21	20	64.29	24	65.03	65.00	-4	4,791	-0.08%
2023/06/20	10	61.49	9	61.72	61.20	1	4,288	0.02%
2023/06/16	1.2	60.32	7	60.56	60.10	-5.8	4,175	-0.14%
2023/06/15	3	61.13	0	0.00	61.10	3	4,216	0.07%
2023/06/14	0	0.00	1	61.00	60.80	-1	4,207	-0.02%
2023/06/13	5	62.20	0	0.00	61.30	5	4,248	0.12%
2023/06/12	12	61.53	7	61.24	61.80	5	4,180	0.12%
2023/06/09	6	61.98	15	63.05	63.30	-9	4,033	-0.22%
2023/06/08	3	60.77	1	61.20	60.80	2	3,779	0.05%
2023/06/07	3	60.97	3	61.47	61.60	0	3,720	0.00%
2023/06/06	17	61.56	12	60.54	60.00	5	3,521	0.14%
2023/06/05	1	59.00	6	58.67	58.90	-5	3,214	-0.16%
2023/06/02	1	57.70	0	0.00	57.80	1	3,151	0.03%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	13	57.94	10	57.50	57.50	3	3,194	0.09%
2023/05/29	1.2	57.16	0	0.00	56.80	1.2	3,218	0.04%
2023/05/26	2	57.25	1	58.00	56.50	1	3,274	0.03%
2023/05/25	2	57.55	1	57.60	57.30	1	3,341	0.03%
2023/05/24	5.2	56.09	0	0.00	56.80	5.2	3,360	0.15%
2023/05/23	1	56.70	1	57.20	56.80	0	3,466	0.00%
2023/05/22	4	57.40	40	57.78	57.00	-36	3,606	-1.00%
2023/05/18	3	55.20	2	54.10	55.20	1	3,750	0.03%
2023/05/17	0	0.00	2	54.00	53.70	-2	3,810	-0.05%
2023/05/16	2	53.60	0	0.00	53.20	2	3,850	0.05%
2023/05/08	0.3	56.00	0	0.00	55.60	0.3	4,446	0.01%
2023/05/05	0	0.00	2	55.25	55.50	-2	4,475	-0.04%
2023/05/04	1	54.00	3	53.50	53.80	-2	4,604	-0.04%
2023/05/03	40	54.00	1	54.00	54.00	39	4,957	0.79%
2023/04/28	1	55.00	0	0.00	54.80	1	5,471	0.02%
2023/04/27	4	54.08	0	0.00	53.50	4	5,628	0.07%
2023/04/25	1	54.20	2	54.30	53.70	-1	5,941	-0.02%
2023/04/21	0	0.00	2	55.30	55.20	-2	6,131	-0.03%
2023/04/20	2.1	56.85	2	56.75	56.60	0.1	6,356	0.00%
2023/04/19	1.1	59.67	0	0.00	58.80	1.1	6,644	0.02%
2023/04/17	2	61.30	0	0.00	60.90	2	7,183	0.03%
2023/04/11	2	60.90	1	61.10	60.60	1	7,331	0.01%
2023/04/10	6.1	61.16	0	0.00	61.40	6.1	7,302	0.08%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/03/31	0	60.10	0	0.00	60.10	0	7,273	0.00%
2023/03/30	0	0.00	1	59.70	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	1	59.50	59.70	-1	7,286	-0.01%
2023/03/28	2.1	60.15	2	58.85	58.90	0.1	7,294	0.00%
2023/03/24	1	59.40	2	61.10	61.10	-1	7,282	-0.01%
2023/03/23	1	60.90	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	3	61.37	62.00	-3	7,190	-0.04%
2023/03/21	0.3	59.80	0	0.00	60.10	0.3	7,257	0.00%
2023/03/20	1	58.60	3	58.40	58.60	-2	7,338	-0.03%
2023/03/16	1	58.40	1	58.50	58.50	0	7,311	0.00%
2023/03/15	1	60.70	0	0.00	60.00	1	7,329	0.01%
2023/03/14	0.3	61.00	2	61.00	60.60	-1.8	7,398	-0.02%
2023/03/10	2	62.70	0	0.00	62.10	2	7,674	0.03%
2023/03/09	0.3	64.40	0	0.00	63.90	0.3	8,054	0.00%
2023/03/08	0.1	64.00	2	63.90	63.90	-1.9	8,235	-0.02%
2023/03/07	2.2	64.25	1	64.10	63.90	1.2	8,237	0.01%
2023/03/06	1	64.10	0	0.00	64.20	1	8,246	0.01%
2023/03/03	0.3	63.80	1	63.50	63.50	-0.7	8,274	-0.01%
2023/03/02	0	0.00	1	63.00	63.20	-1	8,317	-0.01%
2023/03/01	2	62.40	1	62.90	62.90	1	8,563	0.01%
2023/02/24	5	62.84	4	62.90	62.80	1	8,563	0.01%
2023/02/23	2.1	63.16	0	0.00	62.80	2.1	8,536	0.02%
2023/02/22	0.1	63.80	61	64.00	63.80	-60.9	8,545	-0.71%
2023/02/21	3	64.80	3	64.30	64.80	0	8,565	0.00%
2023/02/20	41.3	64.46	1	64.60	64.60	40.3	8,532	0.47%
2023/02/17	30	65.70	0	0.00	66.00	30	8,545	0.35%
2023/02/16	0	0.00	1.1	67.00	67.50	-1.1	8,760	-0.01%
2023/02/15	2	65.00	0	0.00	64.70	2	8,733	0.02%
2023/02/14	4	64.43	4	64.05	64.50	0	8,745	0.00%
2023/02/13	1	65.00	1	64.30	63.80	0	8,822	0.00%
2023/02/10	6.6	65.75	12	64.65	64.20	-5.4	9,008	-0.06%
2023/02/09	0	67.50	0	0.00	67.20	0	9,288	0.00%
2023/02/08	13.1	68.44	10	67.90	67.90	3.1	9,373	0.03%
2023/02/07	23.4	67.35	24	67.84	68.00	-0.6	9,417	-0.01%
2023/02/06	31.1	66.33	27	66.73	67.00	4.1	9,664	0.04%
2023/02/03	0	0.00	9	67.10	66.20	-9	10,133	-0.09%
2023/02/02	4	66.93	4.1	67.27	67.00	-0.1	10,287	0.00%
2023/02/01	7	67.53	5.1	66.75	67.40	2	10,251	0.02%
2023/01/31	4	65.68	14	64.86	65.70	-10	9,979	-0.10%
2023/01/30	5	64.70	2	63.30	65.00	3	9,923	0.03%
2023/01/17	17	60.01	0.2	60.20	59.90	16.8	9,663	0.17%
2023/01/16	1	59.10	1	59.60	58.90	0	9,501	0.00%
2023/01/12	3	58.53	4	58.90	58.60	-1	9,133	-0.01%
2023/01/11	6	58.33	5	58.66	58.40	1	9,020	0.01%
2023/01/10	2	59.10	2	58.80	58.40	0	8,905	0.00%
2023/01/09	18.2	58.50	20.1	58.67	58.70	-2	8,654	-0.02%
2023/01/06	5	57.21	4	57.03	57.30	1	8,280	0.01%
2023/01/05	9.2	55.71	9	58.33	55.40	0.2	8,005	0.00%
2023/01/04	10	53.35	13.6	55.39	57.00	-3.6	7,697	-0.05%
2023/01/03	5	51.60	5	51.90	51.90	0	7,479	0.00%
2022/12/27	0	0.00	0.1	51.70	51.00	-0.1	7,450	0.00%
2022/12/23	0	0.00	0	51.60	51.30	0	7,458	0.00%
2022/12/22	0	0.00	8	51.44	51.60	-8	7,454	-0.11%
2022/12/21	0.1	51.07	0	0.00	50.70	0.1	7,446	0.00%
2022/12/20	1	52.50	1	51.20	51.20	0	7,412	0.00%
2022/12/19	8	53.35	0	0.00	53.00	8	7,378	0.11%
2022/12/16	1	53.90	0	0.00	54.40	1	7,359	0.01%
2022/12/15	0	0.00	4	55.05	55.30	-4	7,315	-0.05%
2022/12/14	1	54.12	5	55.02	55.10	-4	7,306	-0.05%
2022/12/13	10	54.06	4	56.50	53.80	6	7,264	0.08%
2022/12/12	3	55.80	14.2	55.02	55.50	-11.2	7,108	-0.16%
2022/12/08	8	54.31	2	54.30	54.40	6	6,943	0.09%
2022/12/07	3	53.47	0.1	53.50	53.30	2.9	6,879	0.04%
2022/12/06	4.3	54.92	1.2	54.64	54.70	3.1	6,762	0.05%
2022/12/05	4.5	56.63	0	0.00	56.30	4.5	6,642	0.07%
2022/12/02	4	58.40	4	59.10	58.40	0	6,480	0.00%
2022/12/01	6	58.93	9.1	57.33	59.00	-3.1	6,298	-0.05%
2022/11/30	0	0.00	1.1	53.15	54.50	-1.1	5,868	-0.02%
2022/11/25	1.1	52.08	0	0.00	51.10	1.1	5,600	0.02%
2022/11/24	0.1	52.50	1	52.80	52.90	-1	5,523	-0.02%
2022/11/23	3	53.13	1	52.90	52.90	2	5,432	0.04%
2022/11/22	1	51.70	0	0.00	50.90	1	5,156	0.02%
2022/11/21	4	50.81	5	51.46	50.80	-1	5,109	-0.02%
2022/11/18	6	51.72	7	52.11	51.60	-1	5,061	-0.02%
2022/11/17	0.1	52.20	0	0.00	51.80	0.1	4,910	0.00%
2022/11/16	0	51.70	0	0.00	52.00	0	4,802	0.00%
2022/11/15	4	52.30	4	52.30	52.30	0	4,707	0.00%
2022/11/14	1	50.89	2	51.25	51.60	-1	4,510	-0.02%
2022/11/11	11	48.98	11	48.82	48.55	0	4,177	0.00%
2022/11/10	0	48.35	2.1	48.86	48.50	-2.1	4,045	-0.05%
2022/11/08	7.2	49.82	12	50.21	49.30	-4.9	3,814	-0.13%
2022/11/07	9	50.17	29	50.34	50.50	-20	3,587	-0.56%
2022/11/04	11	47.38	12	47.72	47.60	-1	3,173	-0.03%
2022/11/03	2	46.65	2	46.93	47.65	0	3,014	0.00%
2022/11/02	9	47.13	7	46.74	47.10	2	2,855	0.07%
2022/11/01	37.1	46.24	26	44.71	46.50	11.1	2,519	0.44%
2022/10/31	3	41.67	8.1	42.29	43.60	-5.1	1,885	-0.27%
2022/10/28	3	39.65	3	39.85	39.65	0	1,655	0.00%
2022/10/27	6	39.80	6.2	37.45	39.80	-0.2	1,532	-0.01%
2022/10/26	5.2	38.94	5.3	38.04	37.50	-0.1	1,470	-0.01%
2022/10/21	0	0.00	1	37.80	37.20	-1	1,293	-0.08%
2022/10/19	1	38.25	1	38.55	38.00	0	1,359	0.00%
2022/10/17	1	36.10	0	0.00	36.40	1	1,636	0.06%
2022/10/13	0	0.00	3	36.10	34.90	-3	1,756	-0.17%
2022/10/11	1	36.90	0	0.00	36.85	1	1,839	0.05%
2022/10/04	2	38.00	0	0.00	38.50	2	2,030	0.10%
2022/09/26	0.2	37.40	0	0.00	36.65	0.2	2,167	0.01%
2022/09/20	0.1	40.30	0	0.00	40.20	0.1	2,257	0.00%
2022/09/14	1	41.80	0	0.00	41.80	1	2,381	0.04%
2022/09/13	10	41.70	0	0.00	41.70	10	2,416	0.41%
2022/09/05	0	0.00	10	41.70	40.70	-10	2,499	-0.40%
2022/09/02	0.1	42.50	0	0.00	42.35	0.1	2,485	0.00%
2022/08/26	0	0.00	1	43.95	43.60	-1	2,463	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/23	0	0.00	0.2	43.10	43.20	-0.2	2,454	-0.01%
2022/08/18	0	43.95	0	0.00	43.95	0	2,511	0.00%
2022/08/17	0	43.50	0	0.00	43.60	0	2,512	0.00%
2022/08/11	0	0.00	50	41.83	41.95	-50	2,507	-1.99%
2022/08/08	0.1	41.35	0	0.00	41.30	0.1	2,521	0.00%
2022/08/04	0	0.00	1	40.25	40.40	-1	2,527	-0.04%
2022/08/02	0	41.10	1	40.90	40.80	-1	2,548	-0.04%
2022/07/29	1.1	42.65	1	42.45	42.35	0.1	2,530	0.00%
2022/07/27	12	43.40	18	42.89	43.70	-6	2,494	-0.24%
2022/07/26	8	43.35	14	43.75	43.15	-6	2,513	-0.24%
2022/07/25	0	0.00	5	44.90	44.80	-5	2,499	-0.20%
2022/07/22	16	47.08	9	47.80	46.65	7	2,492	0.28%
2022/07/18	0	0.00	1	42.65	42.35	-1	2,270	-0.04%
2022/07/15	2	45.68	1	45.90	46.25	1	2,216	0.05%
2022/07/14	10	44.50	0	44.90	45.10	10	2,175	0.46%
2022/07/13	0	44.15	0	0.00	44.25	0	2,143	0.00%
2022/07/01	14	44.71	0	0.00	44.05	14	1,946	0.72%
2022/06/29	0	0.00	2	47.05	47.05	-2	1,868	-0.11%
2022/06/27	1	49.50	1	49.60	49.90	0	1,819	0.00%
2022/06/21	0	0.00	2	49.30	50.00	-2	1,735	-0.12%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/06/14	1	55.40	0	0.00	55.90	1	1,681	0.06%
2022/06/13	2	56.45	0	0.00	56.30	2	1,694	0.12%
2022/06/10	0	0.00	1	57.80	57.80	-1	1,724	-0.06%
2022/06/08	2	57.45	0	0.00	57.00	2	1,738	0.12%
2022/06/07	1	56.90	1	57.30	56.90	0	1,754	0.00%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/05/30	1	57.40	0	0.00	58.00	1	1,871	0.05%
2022/05/26	1	54.70	0	0.00	54.10	1	1,874	0.05%
2022/05/20	2	56.10	0	0.00	55.80	2	2,317	0.09%
2022/05/16	2	55.30	0	0.00	54.60	2	2,269	0.09%
2022/05/04	1	59.30	1	59.50	59.80	0	2,296	0.00%
2022/05/03	1	59.60	2	59.10	58.60	-1	2,298	-0.04%
2022/04/28	2	57.80	0	0.00	58.00	2	2,300	0.09%
2022/04/27	0	0.00	3	58.00	59.50	-3	2,277	-0.13%
2022/04/20	0	65.90	0	0.00	66.70	0	2,240	0.00%
2022/04/19	0	0.00	1	65.90	65.80	-1	2,257	-0.04%
2022/04/15	0	0.00	1	67.70	67.60	-1	2,295	-0.04%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/23	1	72.50	2	72.65	72.60	-1	3,210	-0.03%
2022/03/21	2	71.45	0	0.00	71.40	2	3,239	0.06%
2022/03/18	1	70.90	0	0.00	71.40	1	3,312	0.03%
2022/03/11	0	0.00	1	70.80	70.80	-1	3,477	-0.03%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/09	3	70.90	3	71.10	70.90	0	3,527	0.00%
2022/03/07	0	0.00	1	71.10	70.90	-1	3,618	-0.03%
2022/03/03	1	75.30	0	0.00	74.50	1	3,723	0.03%
2022/03/01	1	75.10	1	75.00	75.40	0	3,833	0.00%
2022/02/24	20	74.40	0	0.00	74.20	20	4,011	0.50%
2022/02/23	32	72.98	2	74.20	74.20	30	4,011	0.75%
2022/02/21	1	70.90	1	71.70	71.50	0	4,158	0.00%
2022/02/11	1	71.80	1	72.10	72.00	0	6,038	0.00%
2022/01/21	1	71.00	0	0.00	71.50	1	6,749	0.01%
2022/01/17	0	0.00	5	73.60	73.80	-5	7,053	-0.07%
2022/01/14	5	72.32	0	0.00	73.10	5	7,114	0.07%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2021/12/29	0	0.00	0.2	78.00	78.10	-0.2	7,940	0.00%
2021/12/28	0	0.00	1.2	78.23	77.60	-1.2	8,059	-0.01%
2021/12/23	1	77.80	3	78.43	78.40	-2	8,387	-0.02%
2021/12/22	0	0.00	1	76.90	77.10	-1	8,527	-0.01%
2021/12/20	0	0.00	1	73.10	73.10	-1	9,674	-0.01%
2021/12/16	0	0.00	1	75.70	75.90	-1	9,836	-0.01%
2021/12/15	3	74.80	3	75.60	74.80	0	9,853	0.00%
2021/12/13	1	74.70	0	0.00	75.10	1	9,860	0.01%
2021/12/09	2	75.40	1	75.40	75.20	1	10,000	0.01%
2021/12/08	3	76.20	5	77.22	76.20	-2	10,010	-0.02%
2021/12/07	1	77.00	1	76.50	76.60	0	10,001	0.00%
2021/12/06	2	75.80	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	2	76.15	76.60	-2	10,082	-0.02%
2021/12/02	0	0.00	1	75.60	75.50	-1	10,112	-0.01%
2021/12/01	2	75.35	0	0.00	75.30	2	10,105	0.02%
2021/11/30	1	76.50	0	0.00	76.90	1	10,062	0.01%
2021/11/29	2	74.95	2	76.20	76.30	0	10,057	0.00%
2021/11/26	2	77.70	3	77.07	75.90	-1	9,995	-0.01%
2021/11/25	7	78.90	3	80.00	78.70	4	9,949	0.04%
2021/11/24	1	78.80	3	78.57	79.70	-2	9,979	-0.02%
2021/11/23	4	79.48	1	80.60	78.80	3	10,081	0.03%
2021/11/22	1	81.10	3	81.90	83.00	-2	9,931	-0.02%
2021/11/19	2	79.10	3	79.23	79.10	-1	9,795	-0.01%
2021/11/18	5	78.46	20	78.70	78.10	-15	9,812	-0.15%
2021/11/17	20	80.80	0	0.00	79.80	20	9,727	0.21%
2021/11/16	19	83.76	30	86.10	80.50	-11	9,651	-0.11%
2021/11/15	139	81.79	119	82.50	83.90	20	8,911	0.22%	大買/大賣/
2021/11/12	5	76.20	6	75.93	76.30	-1	8,640	-0.01%
2021/11/11	2	76.20	1	76.00	75.40	1	8,744	0.01%
2021/11/10	0	0.00	3	75.93	76.10	-3	8,994	-0.03%
2021/11/09	2	76.30	6	76.72	77.00	-4	9,006	-0.04%
2021/11/08	3	74.53	2	74.90	74.00	1	8,860	0.01%
2021/11/05	5	75.34	3	75.17	74.50	2	8,942	0.02%
2021/11/04	1	75.80	2	76.40	75.20	-1	8,981	-0.01%
2021/11/03	1	74.10	1	75.00	74.80	0	9,139	0.00%
2021/11/02	1	76.40	0	0.00	73.80	1	9,260	0.01%
2021/11/01	2	76.60	8	76.35	76.90	-6	9,253	-0.06%
2021/10/29	3	74.43	4	74.73	74.70	-1	9,759	-0.01%
2021/10/28	2	74.20	0	0.00	72.60	2	10,246	0.02%
2021/10/27	1	74.50	0	0.00	75.40	1	10,312	0.01%
2021/10/26	3	76.07	0	0.00	74.70	3	10,317	0.03%
2021/10/25	1	75.40	3	75.13	75.70	-2	10,226	-0.02%
2021/10/22	1	73.20	1	74.00	74.20	0	10,271	0.00%
2021/10/21	1	74.90	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4	75.27	3	75.40	74.70	1	10,274	0.01%
2021/10/19	2	73.90	2	74.15	74.20	0	10,319	0.00%
2021/10/18	1	74.00	2.5	73.26	74.00	-1.5	10,566	-0.01%
2021/10/15	11.5	72.66	10	72.85	73.40	1.5	10,569	0.01%
2021/10/14	9	67.23	7	67.53	68.20	2	10,520	0.02%
2021/10/13	2	66.60	3	66.60	66.50	-1	10,558	-0.01%
2021/10/08	2	71.50	3	71.27	71.00	-1	10,617	-0.01%
2021/10/07	4	70.15	2	70.25	70.20	2	10,683	0.02%
2021/10/06	5	68.60	7	69.33	67.90	-2	11,044	-0.02%
2021/10/05	2	64.45	2	67.50	67.60	0	11,074	0.00%
2021/10/04	6	67.25	4	70.43	66.00	2	11,062	0.02%
2021/10/01	1	72.60	1	73.60	71.10	0	10,969	0.00%
2021/09/30	1	75.10	0	0.00	75.40	1	10,879	0.01%
2021/09/29	0	0.00	34	77.99	73.90	-34	10,816	-0.31%
2021/09/28	15	81.97	22	82.45	80.20	-7	10,680	-0.07%
2021/09/27	19	79.72	16	78.72	79.90	3	9,841	0.03%
2021/09/24	30	74.49	4	74.48	75.70	26	9,525	0.27%
2021/09/23	7	72.59	4	72.43	73.00	3	9,417	0.03%
2021/09/22	1	72.40	0	0.00	71.50	1	9,438	0.01%
2021/09/17	1	73.30	1	73.50	73.50	0	9,470	0.00%
2021/09/16	1	72.30	2	72.25	72.60	-1	9,454	-0.01%
2021/09/15	7	73.07	6	73.03	71.50	1	9,509	0.01%
2021/09/14	3	71.50	3	72.30	71.50	0	9,469	0.00%
2021/09/13	1	72.90	1	73.30	71.70	0	9,632	0.00%
2021/09/10	1	71.90	3	72.57	72.70	-2	9,877	-0.02%
2021/09/09	4	71.90	3	72.10	72.20	1	10,071	0.01%
2021/09/08	2	70.25	3	70.23	69.60	-1	10,401	-0.01%
2021/09/07	3	70.77	1	70.20	70.30	2	11,177	0.02%
2021/09/06	1	73.20	2	73.15	71.30	-1	11,699	-0.01%
2021/09/03	1	73.20	0	0.00	72.10	1	11,964	0.01%
2021/09/02	1	73.80	2	71.90	71.90	-1	12,347	-0.01%
2021/08/30	3	73.60	0	0.00	73.40	3	12,648	0.02%
2021/08/27	1	74.70	2	74.15	73.70	-1	12,604	-0.01%
2021/08/26	3	71.70	1	72.00	71.70	2	12,512	0.02%
2021/08/25	2	69.20	92	68.88	70.50	-90	12,632	-0.71%
2021/08/24	92	70.04	0	0.00	70.00	92	12,652	0.73%
2021/08/20	0	0.00	1	67.50	68.20	-1	12,712	-0.01%
2021/08/19	1.4	71.16	1	70.40	69.30	0.4	12,867	0.00%
2021/08/18	3	72.67	1	73.40	73.90	2	12,851	0.02%
2021/08/17	1	76.50	1	76.50	73.80	0	12,837	0.00%
2021/08/16	7	76.27	2	75.45	74.90	5	12,983	0.04%
2021/08/13	2	82.70	3	82.40	82.90	-1	12,988	-0.01%
2021/08/11	8	85.58	9	84.96	84.50	-1	13,585	-0.01%
2021/08/10	1	86.50	3	85.27	85.40	-2	13,665	-0.01%
2021/08/09	10	87.46	6	86.43	84.10	4	13,730	0.03%
2021/08/06	5	87.90	1	88.00	88.00	4	13,816	0.03%
2021/08/05	1	88.50	0	0.00	87.30	1	13,821	0.01%
2021/08/04	9	88.60	10	88.89	89.10	-1	14,081	-0.01%
2021/08/03	8	86.60	10	86.00	87.50	-2	13,658	-0.01%
2021/08/02	0	0.00	1	82.40	83.30	-1	13,151	-0.01%
2021/07/28	0	0.00	1	76.90	77.80	-1	13,621	-0.01%
2021/07/27	3	82.63	2	81.80	80.00	1	13,719	0.01%
2021/07/23	10	84.50	10	83.10	82.10	0	13,994	0.00%
2021/07/22	3	81.40	6	80.17	81.40	-3	13,930	-0.02%
2021/07/21	4	76.18	5	78.06	75.90	-1	13,746	-0.01%
2021/07/20	2	78.70	0	0.00	76.90	2	13,750	0.01%
2021/07/19	3	80.50	3	81.20	80.50	0	13,833	0.00%
2021/07/16	4	81.48	1	81.60	81.40	3	14,247	0.02%
2021/07/15	2	82.25	0	0.00	81.70	2	14,505	0.01%
2021/07/13	7	87.51	8	87.84	83.70	-1	14,884	-0.01%
2021/07/12	2	83.55	0	0.00	83.20	2	14,678	0.01%
2021/07/09	0	0.00	1.5	84.63	84.50	-1.5	14,692	-0.01%
2021/07/07	1	83.10	0	0.00	82.80	1	14,932	0.01%
2021/07/06	2	83.00	2	85.10	83.00	0	15,022	0.00%
2021/07/05	0	0.00	1	86.00	85.10	-1	15,176	-0.01%
2021/07/02	5	80.52	5	80.76	82.00	0	15,175	0.00%
2021/07/01	0	0.00	1	80.60	80.70	-1	15,341	-0.01%
2021/06/30	1.5	82.87	1	81.70	81.50	0.5	15,632	0.00%
2021/06/29	1	83.70	1	83.00	82.80	0	15,724	0.00%
2021/06/28	5	83.72	4	83.28	84.80	1	16,256	0.01%
2021/06/25	1	83.80	0	0.00	82.70	1	16,444	0.01%
2021/06/24	0	0.00	1	84.60	83.50	-1	16,969	-0.01%
2021/06/23	4	84.05	3	84.30	84.80	1	17,087	0.01%
2021/06/22	3	83.13	3	83.73	83.00	0	17,247	0.00%
2021/06/21	1	82.70	9	82.42	82.40	-8	17,979	-0.04%
2021/06/18	0	0.00	2	87.95	87.60	-2	18,581	-0.01%
2021/06/17	5	89.02	32	89.16	88.90	-27	18,730	-0.14%
2021/06/16	15	89.07	4	88.80	88.90	11	18,628	0.06%
2021/06/15	11	87.81	10	87.21	86.20	1	18,381	0.01%
2021/06/11	23	83.61	4	83.08	82.60	19	18,677	0.10%
2021/06/10	3	79.40	9	81.66	82.50	-6	18,508	-0.03%
2021/06/09	12	80.19	20	79.35	80.30	-8	18,181	-0.04%
2021/06/07	0	0.00	2	77.45	76.40	-2	18,105	-0.01%
2021/06/03	0	0.00	1	76.20	76.80	-1	18,237	-0.01%
2021/06/02	14	77.12	1	77.30	76.10	13	18,457	0.07%
2021/06/01	3	79.57	0	0.00	79.50	3	18,353	0.02%
2021/05/28	0	0.00	1	82.80	80.90	-1	18,411	-0.01%
2021/05/27	1	81.40	3	81.17	81.30	-2	18,468	-0.01%
2021/05/26	0	0.00	1	78.40	80.00	-1	18,319	-0.01%
2021/05/25	1	78.90	0	0.00	78.50	1	18,359	0.01%
2021/05/24	4	78.88	5	78.54	78.20	-1	18,270	-0.01%
2021/05/21	4	75.50	4	75.38	75.50	0	18,138	0.00%
2021/05/19	31	77.56	38	76.81	78.60	-7	18,154	-0.04%
2021/05/18	2	71.60	2	71.80	71.80	0	18,103	0.00%
2021/05/17	3	67.17	2	69.00	66.50	1	18,788	0.01%
2021/05/14	3	73.80	4	70.83	73.80	-1	20,041	0.00%
2021/05/13	0	0.00	1	67.50	68.10	-1	19,889	-0.01%
2021/05/12	0	0.00	15	66.01	65.70	-15	19,943	-0.08%
2021/05/10	43	72.70	43	71.80	71.40	0	20,196	0.00%
2021/05/07	9	73.28	0	0.00	72.10	9	20,804	0.04%
2021/05/06	0	0.00	3	72.00	73.50	-3	20,847	-0.01%
2021/05/05	0	0.00	6	71.28	70.20	-6	20,768	-0.03%
2021/05/04	2	71.60	21	67.30	67.30	-19	21,129	-0.09%
2021/05/03	13	75.92	0	0.00	74.70	13	21,321	0.06%
2021/04/29	2	84.00	3	83.47	83.00	-1	21,377	0.00%
2021/04/28	6	80.53	8	81.48	80.00	-2	21,438	-0.01%
2021/04/27	12	83.09	4	82.18	81.80	8	21,401	0.04%
2021/04/26	4	83.35	0	0.00	81.10	4	21,350	0.02%
2021/04/23	3	85.50	0	0.00	82.80	3	21,429	0.01%
2021/04/22	13	86.92	11	86.40	85.20	2	21,344	0.01%
2021/04/21	41	82.20	44	83.17	84.30	-3	20,986	-0.01%
2021/04/20	6	81.77	4	82.88	81.30	2	20,862	0.01%
2021/04/19	4	80.00	3	80.83	80.10	1	20,734	0.00%
2021/04/16	6	79.90	7	78.31	77.80	-1	20,537	0.00%
2021/04/15	7	75.11	13	77.29	78.00	-6	20,348	-0.03%
2021/04/14	4	74.88	7	74.83	75.30	-3	20,297	-0.01%
2021/04/13	2	76.40	1	76.80	74.00	1	20,402	0.00%
2021/04/09	1	80.80	5	81.76	79.00	-4	20,588	-0.02%
2021/04/08	1	79.50	2	79.30	79.80	-1	20,616	0.00%
2021/04/07	5	79.70	2	79.10	79.50	3	20,634	0.01%
2021/04/06	2	79.50	7	79.51	81.10	-5	20,773	-0.02%
2021/04/01	7	75.70	8	76.00	75.50	-1	21,171	0.00%
2021/03/31	79	76.60	80.2	76.96	75.80	-1.2	21,598	-0.01%
2021/03/30	4	73.10	76	72.86	73.10	-72	22,568	-0.32%
2021/03/29	21	72.61	30	73.14	72.40	-9	22,798	-0.04%
2021/03/26	76	68.98	2	68.60	69.00	74	22,533	0.33%
2021/03/25	4	68.70	4	70.18	68.00	0	22,491	0.00%
2021/03/24	19	71.12	7	72.20	70.20	12	22,209	0.05%
2021/03/23	16	69.83	24	69.34	70.80	-8	21,339	-0.04%
2021/03/22	8	64.96	8	65.23	65.30	0	20,493	0.00%
2021/03/19	29	63.70	101	63.92	63.40	-72	20,159	-0.36%	大賣/
2021/03/18	13	64.25	7	64.84	63.10	6	19,809	0.03%
2021/03/17	28	63.80	30	64.15	64.60	-2	19,342	-0.01%
2021/03/16	1	60.30	2	60.60	60.30	-1	18,592	-0.01%
2021/03/15	6	59.20	6	59.82	59.60	0	18,506	0.00%
2021/03/12	5	59.00	5	59.80	58.60	0	18,490	0.00%
2021/03/11	83	59.78	23	58.60	59.90	60	18,523	0.32%
2021/03/10	10	57.59	4	57.28	57.60	6	18,503	0.03%
2021/03/09	3	55.93	16	55.09	56.90	-13	18,499	-0.07%
2021/03/08	2	59.90	10	58.20	58.40	-8	18,414	-0.04%
2021/03/05	1	56.70	2	56.15	56.40	-1	18,256	-0.01%
2021/03/04	1	57.10	1	58.50	56.40	0	18,282	0.00%
2021/03/03	5	58.40	5	57.50	58.40	0	18,247	0.00%
2021/03/02	1	59.50	16	57.31	57.20	-15	18,591	-0.08%
2021/02/26	2	58.65	9	58.73	59.30	-7	18,657	-0.04%
2021/02/25	27	58.80	7	59.39	58.70	20	18,873	0.11%
2021/02/24	13	60.28	43	59.24	58.50	-30	18,808	-0.16%
2021/02/23	20	62.65	4	60.98	60.80	16	18,742	0.09%
2021/02/22	6	62.03	6	62.43	61.50	0	18,702	0.00%
2021/02/19	16	60.62	0	0.00	61.40	16	18,460	0.09%
2021/02/18	10	60.60	61	60.20	60.60	-51	18,605	-0.27%
2021/02/17	14	62.00	8	60.31	62.50	6	19,117	0.03%
2021/02/05	93	57.70	18	57.46	57.90	75	18,671	0.40%
2021/02/04	0	0.00	1	54.20	54.00	-1	17,802	-0.01%
2021/02/03	7	54.70	1	54.80	53.60	6	17,791	0.03%
2021/02/02	10	54.72	11	54.74	55.20	-1	17,572	-0.01%
2021/02/01	2	53.65	11	53.38	53.70	-9	17,009	-0.05%
2021/01/29	17	54.49	23	55.65	51.90	-6	16,705	-0.04%
2021/01/28	3	54.60	17	53.87	52.80	-14	15,996	-0.09%
2021/01/27	8	54.51	61	55.02	53.80	-53	15,772	-0.34%
2021/01/26	81	55.33	24	54.68	54.10	57	15,546	0.37%
2021/01/25	8	53.46	16	53.67	54.00	-8	14,918	-0.05%
2021/01/22	23	52.16	39	51.93	52.10	-16	14,523	-0.11%
2021/01/21	0	0.00	9	49.13	50.50	-9	14,213	-0.06%
2021/01/20	3	46.58	22	46.84	46.90	-19	13,985	-0.14%
2021/01/19	23	48.13	0	0.00	47.95	23	13,887	0.17%
2021/01/18	7	47.92	3	48.12	48.10	4	13,843	0.03%
2021/01/15	26	51.13	5	50.58	50.10	21	13,596	0.15%
2021/01/14	1	52.00	0	0.00	52.50	1	13,422	0.01%
2021/01/13	1	51.30	4	52.85	53.20	-3	13,293	-0.02%
2021/01/12	4	51.00	2	50.80	50.40	2	13,148	0.02%
2021/01/11	1	52.30	1	52.90	52.60	0	12,997	0.00%
2021/01/08	0	0.00	2	52.20	52.50	-2	12,869	-0.02%
2021/01/07	2	52.60	0	0.00	52.60	2	12,778	0.02%
2021/01/06	2	54.40	1	51.70	51.40	1	12,634	0.01%
2021/01/05	4	54.85	4	54.03	53.40	0	12,302	0.00%
2020/12/31	3	53.30	1	53.80	53.30	2	11,712	0.02%
2020/12/30	7	53.74	1	52.90	52.90	6	11,421	0.05%
2020/12/29	10	54.12	6	55.12	54.60	4	11,222	0.04%
2020/12/28	9	54.82	17	54.66	55.50	-8	10,862	-0.07%
2020/12/25	10	53.41	13	52.76	51.80	-3	10,069	-0.03%
2020/12/24	43	50.57	18	52.26	51.50	25	9,435	0.26%
2020/12/23	4	48.20	9	48.66	48.80	-5	7,858	-0.06%
2020/12/22	7	46.05	6	45.69	44.40	1	7,373	0.01%
2020/12/21	2	44.63	4	44.70	45.10	-2	7,047	-0.03%
2020/12/18	1	43.45	0	0.00	43.45	1	6,902	0.01%
2020/12/11	0	0.00	1.2	42.74	42.50	-1.2	6,994	-0.02%
2020/12/09	0	0.00	1	44.70	44.70	-1	6,787	-0.01%
2020/12/07	3	45.67	0	0.00	44.85	3	6,676	0.04%
2020/12/04	1	46.05	1	46.30	46.20	0	6,565	0.00%
2020/12/01	1	44.25	6	44.28	44.95	-5	6,252	-0.08%
2020/11/30	4	46.55	5	46.15	45.85	-1	6,096	-0.02%
2020/11/27	1	46.10	11	45.82	46.05	-10	5,956	-0.17%
2020/11/26	17	46.69	16	46.67	46.50	1	5,867	0.02%
2020/11/25	12	45.63	4	45.50	46.00	8	5,354	0.15%
2020/11/24	2	45.28	6	45.93	44.45	-4	5,108	-0.08%
2020/11/23	3	44.43	0	0.00	44.40	3	4,777	0.06%
2020/11/20	7	45.26	1	45.80	44.45	6	4,694	0.13%
2020/11/19	5	44.67	5	44.94	45.20	0	4,544	0.00%
2020/11/18	1	45.05	2	45.05	45.00	-1	4,419	-0.02%
2020/11/17	5	44.34	8	44.96	44.50	-3	4,216	-0.07%
2020/11/16	12	45.04	29	45.35	44.50	-17	3,939	-0.43%
2020/11/13	34	42.16	55	42.31	42.90	-21	3,069	-0.68%
2020/11/12	13	42.27	26	42.40	41.90	-13	2,611	-0.50%
2020/11/11	8	39.39	0	0.00	40.70	8	2,016	0.40%
2020/11/09	4	38.48	0	0.00	38.55	4	1,881	0.21%
2020/11/06	4	38.63	1	38.55	38.50	3	1,890	0.16%
2020/11/05	3	38.80	0	0.00	38.70	3	1,910	0.16%
2020/10/28	1	38.95	1	38.40	38.35	0	2,055	0.00%
2020/10/26	12	38.88	18	38.73	38.70	-6	2,222	-0.27%
2020/10/23	9	38.17	4	38.05	38.20	5	2,189	0.23%
2020/10/22	0	0.00	7	37.69	37.90	-7	2,238	-0.31%
2020/10/21	1	37.95	0	0.00	37.95	1	2,274	0.04%
2020/10/20	17	38.31	1	38.35	38.10	16	2,295	0.70%
2020/10/15	0	0.00	5	37.05	37.15	-5	2,325	-0.22%
2020/10/14	6	37.15	0	0.00	37.30	6	2,352	0.26%
2020/10/13	0	0.00	1	36.25	36.45	-1	2,382	-0.04%
2020/10/08	1	37.45	1	37.05	37.05	0	2,412	0.00%
2020/10/07	1	37.35	1	37.10	37.25	0	2,440	0.00%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/21	1	39.60	2	38.95	38.70	-1	3,083	-0.03%
2020/09/18	1	39.30	3	40.43	39.30	-2	3,137	-0.06%
2020/09/17	28	40.45	30	40.66	40.60	-2	3,125	-0.06%
2020/09/16	11	39.85	10	39.66	39.70	1	3,050	0.03%
2020/09/15	21	39.61	16	39.44	39.40	5	3,060	0.16%
2020/09/14	1	39.00	0	0.00	39.10	1	3,074	0.03%
2020/09/11	10	38.99	12	38.48	38.50	-2	3,163	-0.06%
2020/09/10	10	39.48	11	38.93	38.50	-1	3,264	-0.03%
2020/09/09	6	38.45	5	38.72	39.00	1	3,282	0.03%
2020/09/08	2	38.10	0	0.00	38.15	2	3,281	0.06%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/08/24	0	0.00	1	38.20	38.20	-1	3,868	-0.03%
2020/08/20	0	0.00	1	37.50	36.05	-1	4,025	-0.02%
2020/08/06	2	40.88	0	0.00	40.75	2	4,823	0.04%
2020/08/05	1	41.25	2	41.20	41.20	-1	5,014	-0.02%
2020/08/04	3	41.38	2	41.25	41.25	1	5,361	0.02%
2020/08/03	0	0.00	2	41.13	40.85	-2	5,506	-0.04%
2020/07/31	4	41.09	4	40.84	41.15	0	5,644	0.00%
2020/07/30	3	40.73	6	41.11	40.90	-3	5,952	-0.05%
2020/07/24	2	40.33	0	0.00	40.05	2	6,856	0.03%
2020/07/23	0	0.00	1	41.05	40.85	-1	6,857	-0.01%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/15	10	41.00	0	0.00	40.30	10	6,823	0.15%
2020/07/10	3	40.25	0	0.00	40.10	3	6,865	0.04%
2020/07/09	1	41.30	0	0.00	41.20	1	6,897	0.01%
2020/07/08	1	41.85	0	0.00	41.70	1	6,989	0.01%
2020/07/07	5	41.97	0	0.00	42.00	5	6,965	0.07%
2020/07/06	10	41.35	10	41.90	41.75	0	6,931	0.00%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	2	41.10	0	0.00	41.15	2	6,967	0.03%
2020/07/01	0	0.00	15	41.65	41.65	-15	6,887	-0.22%
2020/06/30	0	0.00	205	41.40	41.85	-205	6,845	-2.99%	大賣/鉅額交易
2020/06/29	200	42.88	1	42.85	42.90	199	6,765	2.94%	大買/鉅額交易
2020/06/24	5	42.90	0	0.00	42.85	5	6,669	0.07%
2020/06/23	1	42.75	0	0.00	42.70	1	6,670	0.01%
2020/06/22	2	42.60	0	0.00	42.45	2	6,647	0.03%
2020/06/19	5	42.85	0	0.00	42.85	5	6,669	0.07%
2020/06/18	2	43.00	0	0.00	42.85	2	6,667	0.03%
2020/06/17	0	0.00	1	42.40	42.95	-1	6,597	-0.02%
2020/06/16	10	41.70	1	42.00	42.00	9	6,551	0.14%
2020/06/15	1	41.50	0	0.00	41.20	1	6,618	0.02%
2020/06/12	0	0.00	1	39.35	41.50	-1	6,634	-0.02%
2020/06/11	2	41.50	3	41.30	40.90	-1	6,651	-0.02%
2020/06/08	3	42.70	0	0.00	42.25	3	6,808	0.04%
2020/06/05	3	42.70	3	42.70	42.65	0	6,766	0.00%
2020/06/04	0	0.00	1	42.35	42.65	-1	6,762	-0.01%
2020/06/02	5	42.20	1	42.40	41.50	4	6,800	0.06%
2020/05/28	2	41.28	0	0.00	40.60	2	6,904	0.03%
2020/05/27	3	42.75	4	42.06	41.85	-1	6,848	-0.01%
2020/05/25	1	40.65	1	41.10	41.55	0	6,753	0.00%
2020/05/21	29	41.37	28	41.80	41.90	1	6,697	0.01%
2020/05/20	2	41.10	2	40.95	40.95	0	6,702	0.00%
2020/05/18	3	40.80	2	40.20	40.20	1	6,592	0.02%
2020/05/15	2	41.93	2	42.08	41.90	0	6,449	0.00%
2020/05/14	0	0.00	1	43.60	41.30	-1	6,348	-0.02%
2020/05/13	7	43.00	3	43.02	42.95	4	6,213	0.06%
2020/05/12	1	44.50	0	0.00	43.70	1	6,141	0.02%
2020/05/11	33	44.49	39	44.15	44.20	-6	5,978	-0.10%
2020/05/08	3	42.28	5	42.13	42.30	-2	5,640	-0.04%
2020/05/07	6	42.46	10	42.55	42.30	-4	5,486	-0.07%
2020/05/06	12	41.79	6	42.20	41.75	6	5,362	0.11%
2020/05/05	6	40.93	120	41.58	40.80	-114	5,071	-2.25%	大賣/鉅額交易
2020/05/04	62	40.93	147	40.01	41.50	-85	4,899	-1.73%	大賣/
2020/04/30	186	39.67	12	39.95	40.50	174	4,660	3.73%	大買/鉅額交易
2020/04/29	5	36.35	6	36.63	36.85	-1	4,394	-0.02%
2020/04/28	7	35.44	1	35.35	35.50	6	4,387	0.14%
2020/04/27	3	35.30	8	35.31	35.25	-5	4,465	-0.11%
2020/04/24	1	34.40	0	0.00	34.45	1	4,447	0.02%
2020/04/23	2	34.40	0	0.00	34.60	2	4,462	0.04%
2020/04/20	3	34.98	0	0.00	34.90	3	4,514	0.07%
2020/04/17	8	35.61	0	0.00	34.75	8	4,584	0.17%
2020/04/16	2	35.15	10	35.30	35.15	-8	4,539	-0.18%
2020/04/15	4	35.14	0	0.00	35.20	4	4,612	0.09%
2020/04/14	17	35.31	10	35.44	35.40	7	4,612	0.15%
2020/04/13	1	34.45	2	35.00	34.80	-1	4,589	-0.02%
2020/04/10	1	33.30	0	0.00	33.30	1	4,513	0.02%
2020/04/09	1	33.00	1	33.25	33.00	0	4,571	0.00%
2020/04/08	2	32.73	10	33.17	33.50	-8	4,574	-0.17%
2020/04/07	9	31.78	2	32.00	32.90	7	4,500	0.16%
2020/03/31	1	29.90	10	30.40	29.80	-9	4,456	-0.20%
2020/03/30	0	0.00	1	29.05	30.20	-1	4,472	-0.02%
2020/03/27	2	30.00	1	30.70	30.20	1	4,543	0.02%
2020/03/26	10	29.00	0	0.00	29.70	10	4,546	0.22%
2020/03/24	1	28.55	1	28.25	28.25	0	4,573	0.00%
2020/03/23	0	0.00	1	27.30	27.10	-1	4,808	-0.02%
2020/03/20	1	27.65	4	28.64	28.60	-3	5,173	-0.06%
2020/03/19	4	26.54	0	0.00	26.45	4	5,391	0.07%
2020/03/18	0	0.00	1	29.55	29.35	-1	5,436	-0.02%
2020/03/17	4	29.90	0	0.00	29.90	4	5,549	0.07%
2020/03/16	2	31.90	2	32.40	31.00	0	5,561	0.00%
2020/03/13	3	31.07	8	30.90	31.95	-5	5,565	-0.09%
2020/03/12	6	35.03	0	0.00	34.30	6	5,506	0.11%
2020/03/10	2	38.25	0	0.00	38.55	2	5,761	0.03%
2020/03/05	2	39.60	2	39.20	39.65	0	6,003	0.00%
2020/03/03	0	0.00	3	37.85	38.30	-3	6,684	-0.04%
2020/03/02	1	35.95	0	0.00	36.25	1	6,716	0.01%
2020/02/26	0	0.00	1	39.10	39.30	-1	6,803	-0.01%
2020/02/24	1	39.20	0	0.00	39.15	1	6,759	0.01%
2020/02/21	1	39.20	2	39.03	38.95	-1	6,745	-0.01%
2020/02/19	0	0.00	1	37.85	38.25	-1	6,673	-0.01%
2020/02/18	1	38.30	1	38.25	38.05	0	6,686	0.00%
2020/02/17	1	38.55	0	0.00	38.60	1	6,701	0.01%
2020/02/14	1	37.90	0	0.00	38.00	1	6,672	0.01%
2020/02/13	3	38.20	2	38.55	37.70	1	6,723	0.01%
2020/02/12	1	38.50	0	0.00	38.30	1	6,714	0.01%
2020/02/10	3	36.38	0	0.00	36.60	3	6,972	0.04%
2020/02/07	0	0.00	1	36.25	36.35	-1	7,364	-0.01%
2020/02/06	1	37.10	2	36.90	37.10	-1	7,746	-0.01%
2020/02/05	2	36.03	1	35.80	35.85	1	7,741	0.01%
2020/02/04	11	35.41	7	35.49	35.95	4	7,703	0.05%
2020/02/03	2	33.28	17	33.93	33.40	-15	7,678	-0.20%
2020/01/31	10	36.32	0	0.00	36.45	10	7,587	0.13%
2020/01/30	2	38.73	11	38.54	38.45	-9	7,532	-0.12%
2020/01/17	0	0.00	2	43.40	43.00	-2	7,589	-0.03%
2020/01/14	6	43.95	1	43.75	43.75	5	8,146	0.06%
2020/01/13	1	43.20	0	0.00	43.40	1	8,108	0.01%
2020/01/07	2	43.00	1	42.90	43.10	1	8,246	0.01%
2020/01/06	13	42.06	5	42.00	42.80	8	8,254	0.10%
2020/01/03	8	42.31	1	43.00	42.80	7	8,271	0.08%
2020/01/02	2	43.08	1	43.20	43.10	1	8,253	0.01%
2019/12/30	1	42.60	0	0.00	42.55	1	8,401	0.01%
2019/12/27	5	42.40	0	0.00	42.35	5	8,440	0.06%
2019/12/26	0	0.00	1	42.45	42.20	-1	8,527	-0.01%
2019/12/25	5	42.25	6	42.15	42.45	-1	8,590	-0.01%
2019/12/23	1	42.55	6	42.00	41.95	-5	8,962	-0.06%
2019/12/20	2	42.48	0	0.00	42.60	2	9,107	0.02%
2019/12/19	7	43.05	13	42.84	42.75	-6	9,700	-0.06%
2019/12/18	1	43.85	0	0.00	42.60	1	10,083	0.01%
2019/12/17	2	44.95	2	44.93	44.25	0	10,305	0.00%
2019/12/16	5	46.03	8	46.17	46.80	-3	10,013	-0.03%
2019/12/12	6	45.93	0	0.00	44.85	6	10,269	0.06%
2019/12/09	1	45.30	0	0.00	45.00	1	10,420	0.01%
2019/12/06	0	0.00	2	45.30	45.30	-2	10,519	-0.02%
2019/12/05	15	45.82	3	46.32	45.40	12	10,532	0.11%
2019/12/04	5	45.18	14	44.79	45.25	-9	10,426	-0.09%
2019/12/03	2	44.58	7	44.49	44.50	-5	10,636	-0.05%
2019/12/02	0	0.00	1	44.35	44.85	-1	10,677	-0.01%
2019/11/29	12	44.80	9	44.80	44.40	3	10,682	0.03%
2019/11/28	5	43.62	5	43.53	43.90	0	10,301	0.00%
2019/11/26	3	42.58	4	42.54	43.00	-1	10,526	-0.01%
2019/11/22	4	41.04	0	0.00	41.00	4	11,289	0.04%
2019/11/21	0	0.00	10	40.30	41.00	-10	11,463	-0.09%
2019/11/20	1	40.50	0	0.00	40.60	1	11,769	0.01%
2019/11/19	0	0.00	4	40.78	40.75	-4	11,960	-0.03%
2019/11/18	1	41.05	0	0.00	41.05	1	12,160	0.01%
2019/11/13	0	0.00	1	41.30	41.30	-1	12,941	-0.01%
2019/11/12	2	41.68	2	41.95	41.45	0	13,341	0.00%
2019/11/08	5	41.00	3	41.17	41.00	2	14,410	0.01%
2019/11/07	8	40.40	10	40.58	40.60	-2	14,552	-0.01%
2019/11/06	14	42.49	8	42.54	42.00	6	14,468	0.04%
2019/11/05	11	44.80	18	45.22	45.30	-7	14,132	-0.05%
2019/11/04	1	43.80	1	44.15	43.50	0	13,749	0.00%
2019/10/30	0	0.00	1	43.60	43.65	-1	13,699	-0.01%
2019/10/29	1	44.05	2	43.35	42.80	-1	13,673	-0.01%
2019/10/28	12	43.79	5	43.89	43.85	7	13,617	0.05%
2019/10/25	6	43.48	1	43.50	43.15	5	13,563	0.04%
2019/10/24	5	44.35	3	44.43	44.10	2	13,517	0.01%
2019/10/23	1	44.55	25	44.82	44.35	-24	13,520	-0.18%
2019/10/22	34	43.83	10	44.00	44.10	24	13,312	0.18%
2019/10/21	4	42.44	3	42.75	42.75	1	13,039	0.01%
2019/10/18	2	42.20	1	42.55	42.25	1	12,991	0.01%
2019/10/17	1	41.70	0	0.00	41.95	1	12,961	0.01%
2019/10/16	2	42.53	4	42.58	42.00	-2	12,920	-0.02%
2019/10/15	12	42.53	14	42.53	42.45	-2	12,807	-0.02%
2019/10/14	3	41.15	13	41.64	41.15	-10	12,605	-0.08%
2019/10/08	3	41.38	0	0.00	41.25	3	12,425	0.02%
2019/10/07	3	41.90	4	41.90	42.00	-1	12,362	-0.01%
2019/10/04	3	41.37	0	0.00	41.00	3	12,222	0.02%
2019/10/03	6	41.51	1	41.80	41.95	5	12,128	0.04%
2019/10/02	1	42.40	2	42.15	42.40	-1	12,070	-0.01%
2019/10/01	0	0.00	7	40.97	41.00	-7	11,963	-0.06%
2019/09/27	7	41.55	8	40.61	40.60	-1	11,886	-0.01%
2019/09/26	0	0.00	2	43.90	43.50	-2	11,505	-0.02%
2019/09/25	26	43.30	22	43.35	43.20	4	11,442	0.03%
2019/09/24	27	44.79	25	44.20	43.45	2	11,299	0.02%
2019/09/23	11	47.23	2	47.10	46.80	9	10,695	0.08%
2019/09/20	7	48.11	19	48.15	48.60	-12	10,293	-0.12%
2019/09/19	10	46.51	5	46.50	46.90	5	9,803	0.05%
2019/09/18	33	47.35	12	47.49	46.55	21	9,709	0.22%
2019/09/17	64	47.65	97	47.38	47.10	-33	9,484	-0.35%
2019/09/16	6	46.53	3	46.82	46.50	3	9,039	0.03%
2019/09/12	8	44.89	9	45.74	46.35	-1	8,913	-0.01%
2019/09/11	1	45.90	0	0.00	45.20	1	8,751	0.01%
2019/09/10	7	45.47	1	45.30	45.30	6	8,666	0.07%
2019/09/09	2	46.75	4	46.61	46.50	-2	8,491	-0.02%
2019/09/06	2	46.13	2	47.20	46.30	0	8,432	0.00%
2019/09/05	8	46.68	26	46.51	46.70	-18	8,273	-0.22%
2019/09/04	3	44.75	3	44.93	45.25	0	7,862	0.00%
2019/09/03	6	45.57	4	45.69	45.05	2	7,723	0.03%
2019/09/02	13	44.46	3	44.48	44.50	10	7,511	0.13%
2019/08/30	15	44.62	8	45.18	43.20	7	7,313	0.10%
2019/08/29	2	46.85	3	46.73	46.80	-1	6,927	-0.01%
2019/08/28	6	46.55	3	46.65	46.30	3	6,709	0.04%
2019/08/27	46	45.46	57	45.81	46.50	-11	6,414	-0.17%
2019/08/26	10	42.98	9	42.99	43.55	1	5,719	0.02%
2019/08/23	8	43.44	58	42.98	42.95	-50	5,531	-0.90%
2019/08/22	11	42.57	12	43.12	42.30	-1	5,193	-0.02%
2019/08/21	9	42.35	10	41.92	42.00	-1	4,975	-0.02%
2019/08/20	9	41.31	8	41.66	40.80	1	4,749	0.02%
2019/08/19	6	43.69	3	42.73	42.30	3	4,500	0.07%
2019/08/16	23	41.40	6	41.38	41.75	17	4,112	0.41%
2019/08/15	9	41.51	188	40.91	41.80	-179	3,876	-4.62%	大賣/鉅額交易
2019/08/14	122	41.09	104	40.70	41.50	18	3,444	0.52%	大買/大賣/
2019/08/13	10	38.61	10	38.43	38.20	0	2,872	0.00%
2019/08/12	3	37.40	1	38.10	38.10	2	2,255	0.09%
2019/08/08	1	34.60	0	0.00	34.65	1	2,010	0.05%
2019/08/07	0	0.00	1	33.75	33.65	-1	1,853	-0.05%
2019/08/06	1	32.50	0	0.00	32.65	1	1,774	0.06%
2019/08/01	2	34.00	2	34.30	33.40	0	1,744	0.00%
2019/07/25	0	0.00	1	32.75	32.75	-1	1,546	-0.06%
2019/07/23	1	31.75	1	31.80	31.80	0	1,489	0.00%
2019/07/22	0	0.00	10	31.25	31.20	-10	1,466	-0.68%
2019/07/19	10	31.30	0	0.00	31.15	10	1,504	0.66%
2019/07/12	0	0.00	4	31.10	30.95	-4	1,615	-0.25%
2019/07/11	1	31.00	0	0.00	30.85	1	1,647	0.06%
2019/07/01	0	0.00	110	30.68	31.45	-110	2,088	-5.27%	大賣/鉅額交易
2019/06/28	110	32.15	0	0.00	32.10	110	2,361	4.66%	大買/鉅額交易
2019/06/27	8	32.40	8	32.54	32.60	0	2,417	0.00%
2019/06/13	1	30.45	1	30.75	31.00	0	2,623	0.00%
2019/06/12	0	0.00	1	29.15	29.35	-1	2,608	-0.04%
2019/06/05	1	28.85	0	0.00	28.85	1	2,645	0.04%
2019/05/08	0	0.00	2	31.40	31.30	-2	3,748	-0.05%
2019/04/29	1	33.35	1	33.00	33.00	0	3,914	0.00%
2019/04/18	9	34.95	8	34.26	33.85	1	4,000	0.02%
2019/04/17	2	34.63	3	34.50	34.50	-1	3,983	-0.03%
2019/04/16	2	34.08	2	34.45	34.90	0	4,021	0.00%
2019/04/15	2	33.48	2	33.85	33.75	0	3,935	0.00%
2019/04/09	5	34.71	4	34.71	34.35	1	3,879	0.03%
2019/04/08	2	33.75	1	33.85	34.00	1	3,761	0.03%
2019/04/03	0	0.00	1	34.65	34.60	-1	3,670	-0.03%
2019/04/02	128	34.75	161	34.98	34.55	-33	3,618	-0.91%	大買/大賣/
2019/04/01	101	33.55	1	33.30	33.40	100	3,357	2.98%	大買/
2019/03/29	4	32.94	3	33.03	33.30	1	3,274	0.03%
2019/03/28	0	0.00	1	32.20	32.45	-1	3,149	-0.03%
2019/03/27	1	32.70	1	32.60	32.70	0	3,173	0.00%
2019/03/25	1	31.70	0	0.00	31.95	1	3,122	0.03%
2019/03/22	1	31.80	0	0.00	32.15	1	3,069	0.03%
2019/03/19	2	32.45	2	32.20	32.20	0	3,165	0.00%
2019/03/18	0	0.00	3	32.40	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	1	31.60	31.75	-1	3,052	-0.03%
2019/03/14	0	0.00	1	31.10	30.75	-1	3,083	-0.03%
2019/03/13	2	30.75	2	30.80	30.80	0	3,133	0.00%
2019/03/07	0	0.00	1	31.80	31.30	-1	3,361	-0.03%
2019/03/06	2	31.40	0	0.00	31.30	2	3,401	0.06%
2019/02/27	0	0.00	1	31.85	32.50	-1	3,436	-0.03%
2019/02/26	1	31.85	2	32.68	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	1	31.15	31.20	-1	2,972	-0.03%
2019/02/22	1	30.35	2	30.45	30.30	-1	2,923	-0.03%
2019/02/19	1	30.55	1	30.80	30.60	0	2,943	0.00%
2019/02/18	1	30.90	5	31.30	30.70	-4	2,941	-0.14%
2019/02/15	5	30.75	1	31.00	31.00	4	2,918	0.14%
2019/02/14	2	31.25	11	31.01	31.20	-9	2,878	-0.31%
2019/02/13	7	30.16	0	0.00	30.20	7	2,851	0.25%
2019/02/12	2	30.40	0	0.00	30.60	2	2,821	0.07%
2019/02/11	2	30.65	2	31.15	30.70	0	2,757	0.00%
2019/01/29	2	29.80	0	0.00	29.80	2	2,682	0.07%
2019/01/28	0	0.00	1	30.15	30.15	-1	2,676	-0.04%
2019/01/25	0	0.00	1	30.05	30.05	-1	2,701	-0.04%
2019/01/24	0	0.00	1	29.50	29.30	-1	2,658	-0.04%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/21	0	0.00	1	30.40	30.05	-1	2,591	-0.04%
2019/01/18	1	29.30	1	29.80	29.30	0	2,512	0.00%
2019/01/17	2	28.98	0	0.00	29.15	2	2,491	0.08%
2019/01/16	0	0.00	2	29.63	29.55	-2	2,448	-0.08%
2019/01/15	1	28.15	1	28.15	28.15	0	2,341	0.00%
2019/01/11	51	28.40	50	28.30	28.30	1	2,327	0.04%
2019/01/09	1	27.85	2	27.65	27.85	-1	2,264	-0.04%
2019/01/08	6	27.74	6	27.80	27.90	0	2,242	0.00%
2019/01/07	2	26.68	0	0.00	27.30	2	2,172	0.09%
2018/12/28	1	28.00	1	28.30	28.05	0	2,188	0.00%
2018/12/26	1	28.75	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	9	28.95	29.10	-9	2,183	-0.41%
2018/12/24	2	29.48	1	29.65	29.85	1	2,183	0.05%
2018/12/20	1	28.50	1	28.30	28.30	0	2,195	0.00%
2018/12/19	0	0.00	1	28.60	29.30	-1	2,155	-0.05%
2018/12/18	1	28.00	0	0.00	28.10	1	2,125	0.05%
2018/12/17	0	0.00	1	29.10	28.55	-1	2,123	-0.05%
2018/12/14	1	28.75	1	29.20	29.15	0	2,147	0.00%
2018/12/12	10	30.00	2	29.98	30.00	8	2,202	0.36%
2018/12/11	0	0.00	1	28.65	28.90	-1	2,113	-0.05%
2018/12/07	1	28.20	5	28.50	28.20	-4	2,176	-0.18%
2018/12/06	2	29.05	0	0.00	29.10	2	2,101	0.10%
2018/12/05	1	30.60	0	0.00	30.70	1	2,055	0.05%
2018/12/03	31	30.99	31	30.87	30.90	0	1,987	0.00%
2018/11/29	6	29.47	1	30.25	29.60	5	1,891	0.26%
2018/11/27	1	28.60	0	0.00	28.85	1	1,772	0.06%
2018/11/26	1	28.35	4	28.48	28.45	-3	1,750	-0.17%
2018/11/21	0	0.00	4	28.18	28.30	-4	1,742	-0.23%
2018/11/20	2	28.60	5	28.40	28.40	-3	1,737	-0.17%
2018/11/19	10	28.77	10	28.86	29.00	0	1,710	0.00%
2018/11/12	31	28.02	31	28.25	28.35	0	1,689	0.00%
2018/11/09	0	0.00	2	26.95	27.30	-2	1,623	-0.12%
2018/11/08	5	27.20	0	0.00	26.90	5	1,630	0.31%
2018/11/07	2	27.00	2	27.20	27.20	0	1,643	0.00%
2018/11/06	1	26.75	0	0.00	26.70	1	1,720	0.06%
2018/11/05	1	26.80	5	26.80	26.70	-4	1,794	-0.22%
2018/11/02	1	27.70	1	27.65	27.15	0	1,795	0.00%
2018/11/01	1	25.50	1	26.00	26.00	0	1,743	0.00%
2018/10/31	1	24.35	1	24.75	25.45	0	1,740	0.00%
2018/10/30	6	24.01	1	23.90	23.90	5	1,733	0.29%
2018/10/26	4	24.15	4	24.68	24.00	0	1,786	0.00%
2018/10/23	0	0.00	14	25.30	25.30	-14	1,835	-0.76%
2018/10/22	2	25.40	0	0.00	25.90	2	1,847	0.11%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/17	15	26.98	0	0.00	26.20	15	1,908	0.79%
2018/10/16	1	25.80	0	0.00	25.90	1	1,909	0.05%
2018/10/11	2	25.80	1	25.75	25.75	1	1,897	0.05%
2018/10/08	1	29.30	0	0.00	29.10	1	1,885	0.05%
2018/10/05	3	30.30	0	0.00	29.30	3	1,896	0.16%
2018/09/27	0	0.00	3	32.15	31.85	-3	1,955	-0.15%
2018/09/21	1	31.55	15	31.30	31.40	-14	1,962	-0.71%
2018/09/20	0	0.00	2	31.85	31.40	-2	2,000	-0.10%
2018/09/19	2	32.60	4	33.19	32.60	-2	2,034	-0.10%
2018/09/07	10	32.35	0	0.00	30.60	10	1,997	0.50%
2018/09/06	1	32.65	0	0.00	32.40	1	2,007	0.05%
2018/09/05	1	33.15	0	0.00	32.70	1	2,066	0.05%
2018/08/28	5	33.40	5	33.17	33.30	0	2,399	0.00%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/23	2	32.10	0	0.00	32.10	2	2,534	0.08%
2018/08/22	0	0.00	10	32.20	31.80	-10	2,538	-0.39%
2018/08/17	0	0.00	3	33.25	33.40	-3	2,584	-0.12%
2018/08/13	8	34.53	0	0.00	32.60	8	2,627	0.30%
2018/08/02	0	0.00	1	38.60	38.50	-1	2,624	-0.04%
2018/08/01	2	39.40	2	39.00	39.00	0	2,603	0.00%
2018/07/09	20	37.80	0	0.00	37.80	20	3,295	0.61%
2018/07/03	0	0.00	5	38.50	37.60	-5	3,303	-0.15%
2018/07/02	10	37.40	2	37.30	37.25	8	3,281	0.24%
2018/06/29	0	0.00	71	37.60	37.60	-71	3,293	-2.16%
2018/06/28	76	40.46	0	0.00	40.00	76	3,311	2.30%
2018/06/26	1	40.50	0	0.00	40.20	1	3,309	0.03%
2018/06/25	5	42.15	29	41.69	41.25	-24	3,337	-0.72%
2018/06/22	0	0.00	5	41.03	41.05	-5	3,324	-0.15%
2018/06/21	0	0.00	3	41.57	41.40	-3	3,325	-0.09%
2018/06/20	5	40.85	0	0.00	40.85	5	3,344	0.15%
2018/06/19	1	42.00	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	5	42.20	42.25	-5	3,341	-0.15%
2018/06/13	20	41.84	3	41.60	41.45	17	3,282	0.52%
2018/06/12	56	42.53	43	43.03	42.20	13	3,249	0.40%
2018/06/07	7	40.68	0	0.00	40.65	7	3,184	0.22%
2018/06/06	0	0.00	5	40.75	40.70	-5	3,253	-0.15%
2018/06/05	5	40.17	0	0.00	40.05	5	3,324	0.15%
2018/06/04	36	40.53	26	40.34	40.30	10	3,317	0.30%
2018/05/31	20	39.95	33	40.25	39.85	-13	3,334	-0.39%
2018/05/29	1	39.10	0	0.00	39.10	1	3,360	0.03%
2018/05/28	5	39.20	4	39.10	39.10	1	3,434	0.03%
2018/05/25	3	39.15	0	0.00	39.20	3	3,448	0.09%
2018/05/24	22	39.61	27	39.71	39.55	-5	3,460	-0.14%
2018/05/23	2	38.70	0	0.00	38.85	2	3,418	0.06%
2018/05/21	0	0.00	1	39.15	39.10	-1	3,453	-0.03%
2018/05/18	10	39.20	0	0.00	38.75	10	3,462	0.29%
2018/05/17	18	39.36	8	39.27	39.25	10	3,513	0.28%
2018/05/16	0	0.00	1	38.35	38.50	-1	3,507	-0.03%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/08	2	37.80	2	37.80	37.85	0	3,789	0.00%
2018/05/07	10	38.10	2	38.15	37.95	8	3,852	0.21%
2018/05/04	0	0.00	5	38.50	38.15	-5	3,982	-0.13%
2018/05/02	1	38.95	0	0.00	38.85	1	4,171	0.02%
2018/04/30	0	0.00	7	39.17	39.15	-7	4,180	-0.17%
2018/04/27	5	39.15	0	0.00	39.10	5	4,217	0.12%
2018/04/25	5	39.60	0	0.00	39.90	5	4,308	0.12%
2018/04/24	2	39.65	20	39.93	39.55	-18	4,371	-0.41%
2018/04/23	48	41.73	0	0.00	41.25	48	4,359	1.10%
2018/04/20	1	43.25	7	43.21	43.10	-6	4,368	-0.14%
2018/04/18	20	42.65	2	42.65	42.85	18	4,569	0.39%
2018/04/17	1	42.70	1	42.75	42.65	0	4,625	0.00%
2018/04/16	2	43.65	0	0.00	43.40	2	4,656	0.04%
2018/04/13	37	43.70	49	44.19	43.95	-12	4,860	-0.25%
2018/04/12	4	41.64	15	42.22	42.30	-11	5,110	-0.22%
2018/04/10	2	41.45	0	0.00	41.00	2	5,359	0.04%
2018/04/09	10	41.50	0	0.00	41.30	10	5,461	0.18%
2018/03/31	7	43.54	0	0.00	43.35	7	5,627	0.12%
2018/03/30	3	43.05	1	43.40	43.15	2	5,713	0.04%
2018/03/29	5	43.05	4	43.15	43.05	1	5,768	0.02%
2018/03/28	4	43.08	2	43.10	43.05	2	5,779	0.03%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/19	5	42.45	0	0.00	42.45	5	6,177	0.08%
2018/03/16	1	42.80	0	0.00	42.45	1	6,222	0.02%
2018/03/14	3	43.83	2	43.25	43.25	1	6,329	0.02%
2018/03/13	20	43.10	23	43.53	43.55	-3	6,380	-0.05%
2018/03/12	14	43.54	34	43.66	43.25	-20	6,518	-0.31%
2018/03/09	67	43.13	30	43.25	43.20	37	6,528	0.57%
2018/03/08	0	0.00	1	42.70	42.50	-1	6,468	-0.02%
2018/03/06	1	42.20	0	0.00	42.20	1	6,567	0.02%
2018/03/05	1	42.60	0	0.00	42.35	1	6,667	0.01%
2018/03/02	3	43.45	3	43.52	43.20	0	6,704	0.00%
2018/03/01	2	43.00	40	42.95	43.30	-38	6,668	-0.57%
2018/02/26	3	42.33	2	42.40	42.35	1	6,778	0.01%
2018/02/07	6	41.67	3	42.00	41.30	3	7,144	0.04%
2018/02/06	11	41.85	0	0.00	40.50	11	7,439	0.15%
2018/02/05	0	0.00	2	43.13	43.70	-2	7,371	-0.03%
2018/02/01	10	44.30	0	0.00	43.60	10	7,484	0.13%
2018/01/31	21	42.67	1	44.05	44.05	20	7,600	0.26%
2018/01/30	0	0.00	3	43.70	43.65	-3	7,710	-0.04%
2018/01/29	3	44.53	2	44.23	43.60	1	7,968	0.01%
2018/01/26	0	0.00	10	43.55	43.10	-10	7,980	-0.13%
2018/01/25	2	42.75	45	43.02	43.05	-43	8,232	-0.52%
2018/01/24	2	42.00	2	41.90	41.85	0	8,277	0.00%
2018/01/19	20	41.78	0	0.00	41.70	20	9,081	0.22%
2018/01/18	11	43.05	35	42.93	42.50	-24	9,067	-0.26%
2018/01/17	6	42.45	0	0.00	42.45	6	9,108	0.07%
2018/01/15	3	44.30	0	0.00	44.00	3	9,125	0.03%
2018/01/12	10	44.60	10	44.00	44.60	0	9,108	0.00%
2018/01/11	14	44.34	5	43.90	43.35	9	9,218	0.10%
2018/01/10	3	44.05	0	0.00	43.65	3	9,373	0.03%
2018/01/09	28	45.14	1	45.25	44.05	27	9,536	0.28%
2018/01/08	170	44.63	177	44.90	44.90	-7	9,404	-0.07%	大買/大賣/
2018/01/05	24	42.78	13	42.98	42.80	11	8,875	0.12%
2018/01/04	18	41.75	0	0.00	41.40	18	8,731	0.21%
2018/01/03	5	42.40	0	0.00	41.75	5	8,915	0.06%