奇鋐 (3017)-國票-彰化券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－國票-彰化券商分點個股進出

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-彰化券商分點個股進出
國票-彰化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
2024/12/11	3	697.00	3	693.33	700.00	0	8,245	0.00%
2024/12/10	1	690.89	1	682.00	682.00	0	8,254	0.00%
2024/12/05	2	722.00	0	0.00	715.00	2	8,609	0.02%
2024/12/04	0	0.00	1.1	702.27	714.00	-1.1	8,730	-0.01%
2024/12/03	0	0.00	2	698.00	697.00	-2	8,785	-0.02%
2024/12/02	0	0.00	1.5	679.16	678.00	-1.5	8,691	-0.02%
2024/11/28	0	0.00	1	637.00	640.00	-1	8,689	-0.01%
2024/11/27	1	645.00	0	0.00	630.00	1	8,709	0.01%
2024/11/26	1.1	650.02	0	0.00	649.00	1.1	8,722	0.01%
2024/11/22	0	656.00	0	0.00	652.00	0	8,787	0.00%
2024/11/21	0.1	651.00	0	0.00	650.00	0.1	8,794	0.00%
2024/11/20	0	0.00	1.3	666.45	666.00	-1.3	8,739	-0.01%
2024/11/19	0.1	642.00	0	0.00	648.00	0.1	8,678	0.00%
2024/11/15	1.1	660.83	1	665.00	648.00	0.1	8,686	0.00%
2024/11/14	1.1	685.36	1	687.95	685.00	0.1	8,603	0.00%
2024/11/12	0.2	669.00	0	0.00	661.00	0.2	8,600	0.00%
2024/11/08	0	0.00	0.1	687.91	687.00	-0.1	8,908	0.00%
2024/11/07	0.1	675.00	0	0.00	675.00	0.1	8,928	0.00%
2024/11/06	0	0.00	0.1	670.00	674.00	-0.1	9,048	0.00%
2024/11/04	3	644.00	3	626.00	654.00	0	9,288	0.00%
2024/10/29	3	632.00	3	635.00	626.00	0	9,442	0.00%
2024/10/28	1	654.00	3	650.67	648.00	-2	9,479	-0.02%
2024/10/25	2	657.00	0	663.00	664.00	2	9,594	0.02%
2024/10/24	2.1	662.62	2	667.00	656.00	0.1	9,717	0.00%
2024/10/21	0	681.50	0	0.00	677.00	0	9,929	0.00%
2024/10/18	1	686.00	1	698.00	681.00	0	9,928	0.00%
2024/10/17	0	0.00	1	677.00	679.00	-1	9,875	-0.01%
2024/10/16	0	0.00	0.2	677.00	676.00	-0.2	9,839	0.00%
2024/10/15	11	664.73	10	666.00	679.00	1	9,765	0.01%
2024/10/14	3	640.37	3.1	645.08	647.00	0	9,618	0.00%
2024/10/11	2	633.50	1.1	629.23	629.00	0.9	9,518	0.01%
2024/10/04	1	601.00	3	605.33	604.00	-2	9,569	-0.02%
2024/10/01	2	592.00	0	0.00	585.00	2	9,538	0.02%
2024/09/30	0	605.00	0	0.00	590.00	0	9,546	0.00%
2024/09/26	1	619.09	1	619.00	617.00	0	9,521	0.00%
2024/09/25	1	580.00	1	590.00	581.00	0	9,391	0.00%
2024/09/24	0	0.00	1	563.00	571.00	-1	9,505	-0.01%
2024/09/23	1	576.00	1	576.00	569.00	0	9,638	0.00%
2024/09/19	2	561.00	2	557.00	561.00	0	9,725	0.00%
2024/09/16	0	0.00	2	543.00	544.00	-2	9,880	-0.02%
2024/09/13	1	552.00	0	0.00	554.00	1	10,038	0.01%
2024/09/12	1	557.00	0	556.00	555.00	1	10,162	0.01%
2024/09/10	0	515.00	0	0.00	512.00	0	10,223	0.00%
2024/09/06	0.1	517.00	0	0.00	511.00	0.1	10,293	0.00%
2024/09/04	1.3	518.28	0	0.00	515.00	1.3	10,535	0.01%
2024/09/03	0	0.00	0.1	575.00	570.00	-0.1	10,746	0.00%
2024/09/02	0.2	596.64	0	0.00	574.00	0.2	11,001	0.00%
2024/08/28	0.2	613.00	0	0.00	613.00	0.2	11,380	0.00%
2024/08/23	0	597.00	0	0.00	612.00	0	12,207	0.00%
2024/08/22	0	0.00	1	606.00	606.00	-1	12,376	-0.01%
2024/08/21	0.1	608.00	0	0.00	606.00	0.1	12,550	0.00%
2024/08/20	0	0.00	1	630.00	616.00	-1	12,677	-0.01%
2024/08/19	1	615.00	0	0.00	617.00	1	13,002	0.01%
2024/08/16	0.1	624.00	0	0.00	626.00	0.1	13,020	0.00%
2024/08/14	0.1	598.00	0	600.00	597.00	0.1	13,050	0.00%
2024/08/08	0	533.00	0	0.00	530.00	0	13,279	0.00%
2024/08/06	2	526.00	2	501.25	526.00	0	13,320	0.00%
2024/08/05	1.1	536.04	0	0.00	535.00	1.1	13,321	0.01%
2024/08/01	1	656.00	0	0.00	655.00	1	13,334	0.01%
2024/07/31	1	653.00	0	0.00	636.00	1	13,522	0.01%
2024/07/30	0	0.00	1	601.00	639.00	-1	13,649	-0.01%
2024/07/29	1	596.00	1	606.00	590.00	0	13,671	0.00%
2024/07/26	2.1	620.29	1	613.00	613.00	1.1	13,774	0.01%
2024/07/23	2	660.00	2	664.50	669.00	0	13,851	0.00%
2024/07/22	3.1	651.32	1	660.00	634.00	2.1	14,176	0.01%
2024/07/19	1.2	676.70	1	675.00	687.00	0.2	14,317	0.00%
2024/07/18	0	664.00	0	0.00	675.00	0	14,376	0.00%
2024/07/17	0.1	697.00	0	0.00	690.00	0.1	14,464	0.00%
2024/07/16	1	704.00	0	0.00	691.00	1	14,676	0.01%
2024/07/15	0.1	697.92	0	0.00	702.00	0.1	15,026	0.00%
2024/07/11	0.2	713.63	1	712.00	714.00	-0.8	15,505	-0.01%
2024/07/10	1	732.00	0	0.00	726.00	1	15,586	0.01%
2024/07/09	0.1	723.14	0	0.00	727.00	0.1	15,715	0.00%
2024/07/08	1	741.01	0	0.00	745.00	1	15,867	0.01%
2024/07/05	2	762.50	0	0.00	764.00	2	15,903	0.01%
2024/07/03	1	768.00	1	750.00	745.00	0	16,012	0.00%
2024/07/02	1	753.00	2	748.00	752.00	-1	16,092	-0.01%
2024/07/01	2	769.50	1	779.00	743.00	1	16,180	0.01%
2024/06/28	2	762.00	1	763.00	765.00	1	16,184	0.01%
2024/06/27	0.1	750.50	1.1	741.36	736.00	-1	16,099	-0.01%
2024/06/26	1	727.00	1	741.00	740.00	0	16,067	0.00%
2024/06/25	0.1	693.00	0	0.00	701.00	0.1	16,091	0.00%
2024/06/24	3	717.67	2	715.00	714.00	1	16,098	0.01%
2024/06/21	0.1	733.00	0	0.00	731.00	0.1	16,231	0.00%
2024/06/20	1	732.00	11.1	739.82	740.00	-10.1	16,114	-0.06%
2024/06/19	0	0.00	1	709.00	704.00	-1	16,068	-0.01%
2024/06/18	1	719.00	0	0.00	713.00	1	16,064	0.01%
2024/06/17	1.2	732.25	0.2	745.67	723.00	1.1	16,231	0.01%
2024/06/14	1.2	713.73	3.4	721.94	739.00	-2.2	16,351	-0.01%
2024/06/13	5	709.00	4	708.50	712.00	1	16,374	0.01%
2024/06/12	4	653.25	4	663.00	688.00	0	16,554	0.00%
2024/06/11	2	668.44	1	664.00	665.00	1	16,612	0.01%
2024/06/07	3.2	635.14	1	625.00	620.00	2.2	16,898	0.01%
2024/06/06	1	695.08	4	680.50	660.00	-3	16,971	-0.02%
2024/06/05	2	695.50	0	0.00	685.00	2	16,966	0.01%
2024/06/04	5	713.04	5	719.00	721.00	0	17,070	0.00%
2024/06/03	11.1	732.98	0	0.00	736.00	11.1	17,277	0.06%
2024/05/31	1.1	788.95	1.2	771.00	769.00	-0.2	17,343	0.00%
2024/05/30	0.1	794.00	0	0.00	781.00	0.1	16,912	0.00%
2024/05/29	0	0.00	5	809.20	811.00	-5	16,902	-0.03%
2024/05/27	0	0.00	1	735.00	738.00	-1	16,984	-0.01%
2024/05/24	0	0.00	1	703.00	706.00	-1	16,980	-0.01%
2024/05/23	0	0.00	1.2	675.02	708.00	-1.2	16,910	-0.01%
2024/05/22	0	0.00	1	654.00	660.00	-1	16,711	-0.01%
2024/05/21	1	647.00	0	0.00	650.00	1	16,800	0.01%
2024/05/20	0.2	644.50	1	638.00	638.00	-0.8	16,830	0.00%
2024/05/16	1	658.00	0	0.00	651.00	1	16,884	0.01%
2024/05/14	0	0.00	2	629.00	645.00	-2	16,719	-0.01%
2024/05/13	3	634.33	0.1	634.00	626.00	2.9	16,823	0.02%
2024/05/10	1.1	643.82	0	0.00	638.00	1.1	16,855	0.01%
2024/05/09	0	657.00	1	651.00	654.00	-1	17,255	-0.01%
2024/05/08	1	675.00	0	0.00	663.00	1	17,262	0.01%
2024/05/07	2	669.00	2	674.00	674.00	0	17,568	0.00%
2024/05/06	4	669.75	1	663.59	662.00	3	17,471	0.02%
2024/04/30	0	646.00	0.3	657.00	654.00	-0.3	17,183	0.00%
2024/04/29	0.1	629.00	0	0.00	626.00	0.1	17,187	0.00%
2024/04/24	0	0.00	2	624.00	634.00	-2	16,953	-0.01%
2024/04/23	0	0.00	1	595.00	577.00	-1	17,056	-0.01%
2024/04/22	3.1	573.74	0	0.00	567.00	3.1	16,992	0.02%
2024/04/19	14.2	639.63	14	628.29	630.00	0.2	16,950	0.00%
2024/04/18	3	657.00	4.2	671.37	680.00	-1.2	16,936	-0.01%
2024/04/17	0.2	637.00	1.3	623.54	638.00	-1.1	16,835	-0.01%
2024/04/16	4.3	594.53	4	611.25	606.00	0.3	16,828	0.00%
2024/04/15	1	619.00	1	625.00	616.00	0	16,832	0.00%
2024/04/12	0.1	613.00	3	607.33	628.00	-2.9	16,897	-0.02%
2024/04/11	1	584.00	3	588.67	584.00	-2	16,653	-0.01%
2024/04/10	0	0.00	1	566.00	555.00	-1	16,608	-0.01%
2024/04/09	1	580.00	1.3	576.23	577.00	-0.3	16,586	0.00%
2024/04/08	2	583.00	10	567.50	570.00	-8	16,528	-0.05%
2024/04/02	5	539.20	0	0.00	533.00	5	16,497	0.03%
2024/03/29	1	542.00	0	0.00	546.00	1	16,382	0.01%
2024/03/27	1	534.00	0	0.00	534.00	1	16,176	0.01%
2024/03/26	8.2	561.09	0	544.00	541.00	8.2	16,093	0.05%
2024/03/25	1	591.00	0	0.00	583.00	1	15,929	0.01%
2024/03/22	0	0.00	1	583.00	589.00	-1	15,868	-0.01%
2024/03/21	0	0.00	3	582.00	585.00	-3	15,767	-0.02%
2024/03/20	3	566.00	0	0.00	567.00	3	15,677	0.02%
2024/03/19	4.1	582.12	2	578.00	569.00	2.1	15,465	0.01%
2024/03/18	0	0.00	0.1	621.00	623.00	-0.1	15,226	0.00%
2024/03/15	0	0.00	2	585.00	599.00	-2	15,013	-0.01%
2024/03/14	4.1	559.24	2	567.00	556.00	2.1	14,674	0.01%
2024/03/13	8	644.88	8	617.00	617.00	0	14,414	0.00%
2024/03/12	6	614.83	2	608.00	643.00	4	13,964	0.03%
2024/03/11	2	608.00	2	614.00	585.00	0	13,651	0.00%
2024/03/08	0	0.00	2	581.00	574.00	-2	13,426	-0.01%
2024/03/07	2	598.00	4	605.50	599.00	-2	13,269	-0.02%
2024/03/06	2	628.00	0	0.00	630.00	2	12,946	0.02%
2024/03/04	0	0.00	11	557.91	554.00	-11	12,560	-0.09%
2024/03/01	2	538.50	1	547.07	539.00	1	12,472	0.01%
2024/02/29	5	534.80	4	529.75	532.00	1	12,399	0.01%
2024/02/27	2	491.75	1	497.50	508.00	1	12,167	0.01%
2024/02/23	5	501.40	5	498.50	498.50	0	12,107	0.00%
2024/02/16	0	0.00	1	510.00	510.00	-1	12,023	-0.01%
2024/02/15	1	529.00	0	0.00	534.00	1	12,017	0.01%
2024/02/02	0	477.00	0	0.00	478.00	0	11,799	0.00%
2024/02/01	3	455.17	2	451.50	457.50	1	11,601	0.01%
2024/01/31	3	419.17	3	422.50	425.50	0	11,272	0.00%
2024/01/29	0	0.00	50	388.00	390.50	-50	10,854	-0.46%
2024/01/25	0	0.00	4	385.50	389.50	-4	10,898	-0.04%
2024/01/22	0	0.00	3	370.00	380.50	-3	10,603	-0.03%
2024/01/19	1	344.00	1	346.00	346.00	0	10,366	0.00%
2024/01/18	2	343.00	0	0.00	334.50	2	10,347	0.02%
2024/01/17	0	0.00	3	353.83	343.50	-3	10,285	-0.03%
2024/01/16	0	0.00	4	343.00	343.00	-4	10,244	-0.04%
2024/01/15	6	340.17	0	0.00	334.00	6	10,224	0.06%
2024/01/12	3	348.67	1.2	353.75	350.00	1.8	10,164	0.02%
2024/01/11	2	340.25	2	345.25	346.50	0	9,909	0.00%
2024/01/10	1	327.50	1	329.00	329.00	0	9,844	0.00%
2024/01/08	20.2	304.52	20	305.50	301.50	0.2	9,633	0.00%
2024/01/04	2	325.00	0	0.00	319.00	2	9,564	0.02%
2024/01/03	1	334.00	1	329.00	329.00	0	9,628	0.00%
2023/12/29	0	0.00	0.2	335.00	336.50	-0.2	9,631	0.00%
2023/12/27	0	0.00	0.1	326.50	324.50	-0.1	9,478	0.00%
2023/12/25	2	309.00	0	0.00	309.50	2	9,822	0.02%
2023/12/22	1	308.50	2	307.50	307.00	-1	9,954	-0.01%
2023/12/19	0	0.00	1	299.50	302.50	-1	10,483	-0.01%
2023/12/15	2	299.00	0	0.00	298.00	2	10,803	0.02%
2023/12/13	0.3	302.17	0	0.00	300.50	0.3	11,067	0.00%
2023/12/06	1	297.00	0	0.00	296.50	1	11,269	0.01%
2023/12/04	0	0.00	1	289.50	290.50	-1	11,225	-0.01%
2023/11/16	6	313.17	0	0.00	316.00	6	11,591	0.05%
2023/11/15	0	0.00	1	334.00	313.50	-1	11,587	-0.01%
2023/11/10	0	0.00	0.1	314.72	314.50	-0.1	11,647	0.00%
2023/11/09	1	317.50	0	0.00	316.50	1	11,745	0.01%
2023/11/06	0	0.00	5	311.00	315.00	-5	12,182	-0.04%
2023/11/01	3.1	283.56	0	0.00	285.50	3.1	13,055	0.02%
2023/10/20	0	0.00	1	298.50	308.50	-1	14,432	-0.01%
2023/10/12	0	0.00	0.5	342.00	342.00	-0.5	15,286	0.00%
2023/10/04	1	330.50	1	344.50	345.00	0	15,976	0.00%
2023/10/03	1	342.50	0	0.00	340.00	1	15,965	0.01%
2023/09/28	1	325.50	1	329.00	341.00	0	16,017	0.00%
2023/09/26	1	305.50	1.2	311.92	313.50	-0.2	15,995	0.00%
2023/09/25	0	0.00	3	301.00	297.00	-3	16,091	-0.02%
2023/09/22	1.1	292.55	1	295.50	297.50	0.1	16,369	0.00%
2023/09/21	50	276.00	0	0.00	280.00	50	16,169	0.31%
2023/09/20	3	278.50	0	0.00	281.00	3	16,119	0.02%
2023/09/18	0.3	298.83	0	0.00	293.50	0.3	15,942	0.00%
2023/09/12	0.1	309.50	0	0.00	306.00	0.1	16,622	0.00%
2023/09/08	1	344.00	1	340.50	337.00	0	16,934	0.00%
2023/09/01	0.2	328.00	0	0.00	329.00	0.2	17,523	0.00%
2023/08/24	0	0.00	0.2	376.50	387.00	-0.2	17,950	0.00%
2023/08/23	0	0.00	1	359.00	356.00	-1	17,909	-0.01%
2023/08/22	2	352.25	3	354.50	350.50	-1	18,218	-0.01%
2023/08/21	1	355.00	0	0.00	353.50	1	18,518	0.01%
2023/08/18	1	351.00	1	345.50	352.00	0	18,472	0.00%
2023/08/17	1	354.50	0	0.00	363.00	1	18,342	0.01%
2023/08/16	1	346.00	0	0.00	350.00	1	18,270	0.01%
2023/08/11	0.2	320.00	1	319.50	321.00	-0.8	18,409	0.00%
2023/08/10	2	343.50	2	315.00	314.50	0	18,368	0.00%
2023/08/09	0	0.00	1	368.50	349.00	-1	18,241	-0.01%
2023/08/08	1	360.50	0	0.00	358.00	1	17,976	0.01%
2023/08/07	2	355.75	2	356.50	349.50	0	17,883	0.00%
2023/08/04	1	336.00	0	0.00	338.00	1	17,657	0.01%
2023/07/27	1	343.00	0	0.00	340.00	1	17,903	0.01%
2023/07/26	3	345.33	0	0.00	343.50	3	17,910	0.02%
2023/07/25	3	356.00	3	347.33	340.50	0	17,963	0.00%
2023/07/20	1	304.50	1	310.90	308.50	0	17,321	0.00%
2023/07/17	1	282.50	1	285.00	285.00	0	17,009	0.00%
2023/07/14	2	286.00	0	0.00	293.50	2	16,859	0.01%
2023/07/13	6	297.00	5.4	304.76	288.00	0.6	16,774	0.00%
2023/07/12	3	292.00	1	286.50	287.50	2	16,420	0.01%
2023/07/11	1	280.50	1	282.00	283.50	0	16,252	0.00%
2023/07/07	0	275.00	0	0.00	270.00	0	16,187	0.00%
2023/07/06	2	274.25	2	276.75	273.50	0	16,032	0.00%
2023/07/05	6.2	283.40	1	280.00	280.50	5.2	15,958	0.03%
2023/07/04	1.2	290.50	1	294.50	292.00	0.2	15,805	0.00%
2023/07/03	1	290.00	1	292.00	293.00	0	15,627	0.00%
2023/06/26	0	0.00	1.2	250.43	250.00	-1.2	15,806	-0.01%
2023/06/20	1	250.50	0	0.00	252.00	1	16,021	0.01%
2023/06/19	1	255.50	2	255.50	254.50	-1	16,419	-0.01%
2023/06/16	1	246.00	2	237.00	247.00	-1	16,302	-0.01%
2023/06/15	4	231.38	4	236.25	237.00	0	16,089	0.00%
2023/06/14	1	222.50	1	223.50	224.00	0	15,750	0.00%
2023/06/13	4	216.75	4.1	219.45	219.50	-0.1	15,654	0.00%
2023/06/09	2	204.50	0	0.00	209.50	2	15,293	0.01%
2023/06/08	0.1	203.00	0	0.00	200.50	0.1	15,073	0.00%
2023/05/26	0	0.00	1	206.50	208.00	-1	13,795	-0.01%
2023/05/25	1	198.50	0	0.00	197.50	1	13,401	0.01%
2023/05/23	0	0.00	1	184.00	182.50	-1	12,930	-0.01%
2023/05/18	1	187.00	0	0.00	186.00	1	12,576	0.01%
2023/05/16	1	178.50	1	177.50	175.50	0	12,170	0.00%
2023/05/05	2	175.50	2	176.50	181.00	0	11,073	0.00%
2023/05/04	0	0.00	1	172.00	175.50	-1	10,617	-0.01%
2023/05/02	0	0.00	3	162.67	166.00	-3	10,026	-0.03%
2023/04/28	1	154.00	0	0.00	157.50	1	9,717	0.01%
2023/04/27	1	151.50	0	0.00	153.50	1	9,459	0.01%
2023/04/26	0	0.00	0.1	144.50	146.00	-0.1	9,136	0.00%
2023/04/25	0	0.00	20.1	138.78	141.50	-20.1	9,007	-0.22%
2023/04/24	20	145.50	0	0.00	144.00	20	8,916	0.22%
2023/04/17	2	156.50	0	0.00	156.00	2	8,347	0.02%
2023/04/11	1	152.50	1	150.50	149.50	0	7,732	0.00%
2023/04/07	0	0.00	1	143.00	144.50	-1	7,470	-0.01%
2023/04/06	0	0.00	1	142.00	142.00	-1	7,388	-0.01%
2023/03/30	0	0.00	1	144.50	142.00	-1	7,269	-0.01%
2023/03/29	0	0.00	1	146.50	142.50	-1	7,205	-0.01%
2023/03/28	1	146.00	1	142.00	142.00	0	6,912	0.00%
2023/03/27	5	148.80	2	146.00	148.50	3	6,662	0.05%
2023/03/23	0	0.00	2	138.75	138.50	-2	6,175	-0.03%
2023/03/22	4	132.25	4	133.00	136.50	0	5,757	0.00%
2023/03/20	2	120.00	2.1	120.93	119.00	-0.1	4,971	0.00%
2023/02/24	0	0.00	1	121.00	120.50	-1	6,042	-0.02%
2023/02/22	0.1	113.00	0	0.00	115.00	0.1	5,678	0.00%
2023/02/21	0	0.00	1	115.50	115.00	-1	5,652	-0.02%
2023/02/17	2	116.00	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0	0.00	1	117.00	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	2	117.00	1	115.50	115.50	1	5,955	0.02%
2023/02/10	0	0.00	4	116.50	115.50	-4	5,934	-0.07%
2023/02/09	2	116.00	0	0.00	116.00	2	5,894	0.03%
2023/02/08	4	114.75	2	114.00	115.00	2	5,839	0.03%
2023/02/07	0	0.00	3	111.00	110.50	-3	5,763	-0.05%
2023/02/02	0	0.00	1	108.50	112.00	-1	5,683	-0.02%
2023/02/01	0	0.00	1	105.00	107.50	-1	5,661	-0.02%
2023/01/30	2	109.50	1	109.50	109.50	1	5,610	0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/10	5	108.50	1	109.50	109.50	4	6,087	0.07%
2022/12/30	1	112.00	1	112.00	112.00	0	6,705	0.00%
2022/12/22	1	111.00	1	113.00	113.00	0	7,479	0.00%
2022/12/20	3	112.17	1	111.50	111.50	2	7,465	0.03%
2022/12/19	0	0.00	0.1	113.00	112.00	-0.1	7,423	0.00%
2022/12/13	1	115.00	1	115.00	114.00	0	7,378	0.00%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	2	112.00	0	0.00	113.50	2	7,301	0.03%
2022/12/06	0	0.00	1	127.50	124.00	-1	7,067	-0.01%
2022/12/05	1	119.50	4	124.63	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	1	115.50	115.50	-1	6,412	-0.02%
2022/11/23	0	0.00	1	110.50	110.00	-1	6,288	-0.02%
2022/11/22	1	107.50	0	0.00	106.00	1	6,203	0.02%
2022/11/14	2	108.50	0	0.00	104.50	2	6,180	0.03%
2022/11/11	1	110.00	0	0.00	110.00	1	6,032	0.02%
2022/11/09	1	109.00	1	107.50	108.00	0	6,009	0.00%
2022/11/02	2	103.00	2	104.00	104.00	0	6,677	0.00%
2022/10/28	2	101.50	2	102.50	101.00	0	7,098	0.00%
2022/10/27	2	97.00	17	95.62	99.90	-15	7,025	-0.21%
2022/10/26	15	93.73	0	0.00	93.60	15	6,961	0.22%
2022/10/19	5	103.50	5	100.50	100.50	0	7,443	0.00%
2022/10/18	0.1	102.00	0	0.00	101.50	0.1	7,728	0.00%
2022/10/17	0	0.00	0.2	99.60	101.50	-0.2	7,676	0.00%
2022/10/14	1	107.00	1	105.00	105.00	0	7,668	0.00%
2022/10/13	1	107.50	1	102.50	103.50	0	7,679	0.00%
2022/10/07	5	110.50	5	111.50	110.50	0	7,651	0.00%
2022/10/06	6	115.83	6	114.67	116.00	0	7,630	0.00%
2022/09/20	0.2	116.75	0	0.00	117.00	0.2	8,159	0.00%
2022/09/12	1	112.00	1	112.50	112.00	0	8,485	0.00%
2022/09/07	0	0.00	1	105.50	105.50	-1	8,494	-0.01%
2022/08/29	2	108.50	1	108.00	108.00	1	8,954	0.01%
2022/08/25	1	114.00	1	112.00	112.00	0	8,989	0.00%
2022/08/23	1	116.50	1	117.50	117.50	0	9,067	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	2	118.25	1	117.00	117.00	1	9,415	0.01%
2022/08/18	3	119.00	0	0.00	119.50	3	9,735	0.03%
2022/08/12	0	0.00	1	114.50	117.50	-1	10,695	-0.01%
2022/08/10	1	112.50	0	0.00	112.50	1	10,693	0.01%
2022/08/08	0	0.00	1	116.50	118.00	-1	10,169	-0.01%
2022/08/04	1	111.00	4	112.63	113.00	-3	9,857	-0.03%
2022/08/03	1	113.50	2	114.50	115.00	-1	9,804	-0.01%
2022/08/01	2	116.50	1	115.50	115.50	1	9,904	0.01%
2022/07/28	6	116.92	6	116.58	117.00	0	9,825	0.00%
2022/07/27	1	113.50	1	114.50	116.00	0	9,627	0.00%
2022/07/21	3	103.50	0	0.00	105.50	3	9,142	0.03%
2022/07/18	0	0.00	1	103.00	104.00	-1	9,222	-0.01%
2022/07/15	1	101.00	1	101.50	101.00	0	9,329	0.00%
2022/07/14	0	0.00	1	100.00	101.00	-1	9,371	-0.01%
2022/07/13	1	100.00	4	99.05	96.80	-3	9,530	-0.03%
2022/07/12	5	96.34	2	96.00	96.00	3	9,385	0.03%
2022/07/11	7	98.31	7	99.23	98.40	0	9,361	0.00%
2022/07/08	0	0.00	2	93.35	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	2	83.60	87.40	-2	9,072	-0.02%
2022/07/06	1	84.50	3	83.10	82.60	-2	8,964	-0.02%
2022/07/05	0	0.00	1	87.00	87.20	-1	9,052	-0.01%
2022/07/01	3	90.00	2	86.90	86.90	1	9,169	0.01%
2022/06/30	1	93.11	0	0.00	93.10	1	9,079	0.01%
2022/06/29	1	96.80	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	98.00	1	101.00	98.60	0	9,461	0.00%
2022/06/27	0	0.00	1	100.50	99.90	-1	10,427	-0.01%
2022/06/24	2	94.95	2	95.25	95.40	0	10,640	0.00%
2022/06/23	1	93.00	4	94.73	93.90	-3	10,989	-0.03%
2022/06/22	3	93.97	0	0.00	92.60	3	11,371	0.03%
2022/06/21	3	96.70	2	97.90	98.10	1	11,436	0.01%
2022/06/20	1	99.30	0	0.00	98.00	1	11,817	0.01%
2022/06/16	1	109.00	0	0.00	103.50	1	12,956	0.01%
2022/06/13	0	0.00	5	103.30	106.00	-5	13,810	-0.04%
2022/06/10	3	105.00	1	104.50	105.00	2	14,157	0.01%
2022/06/09	2	105.25	1	105.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	1	107.50	107.50	-1	14,810	-0.01%
2022/06/07	1	107.50	0	0.00	108.00	1	15,523	0.01%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	0	0.00	10	114.00	112.00	-10	16,055	-0.06%
2022/06/01	1	111.50	1	114.00	112.50	0	16,225	0.00%
2022/05/31	1	112.00	0	0.00	113.00	1	16,439	0.01%
2022/05/30	0	0.00	10	114.00	114.50	-10	16,554	-0.06%
2022/05/27	1	114.50	0	0.00	113.50	1	16,680	0.01%
2022/05/26	2	117.00	2	119.00	117.00	0	16,551	0.00%
2022/05/25	1	118.00	2	114.50	118.00	-1	16,330	-0.01%
2022/05/24	3	112.33	4	114.25	109.00	-1	16,110	-0.01%
2022/05/23	0	0.00	1	112.50	112.00	-1	16,307	-0.01%
2022/05/20	1	109.00	0	0.00	109.50	1	16,605	0.01%
2022/05/18	0	0.00	1	108.00	109.00	-1	17,036	-0.01%
2022/05/16	1	104.50	1	104.50	104.50	0	17,465	0.00%
2022/05/10	0	0.00	2	103.50	105.50	-2	18,149	-0.01%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	107.50	2	109.25	108.00	-1	18,938	-0.01%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/04/29	1	104.50	1	106.50	104.50	0	19,729	0.00%
2022/04/28	1	101.50	1	104.00	103.50	0	20,507	0.00%
2022/04/27	1	98.50	1	101.50	104.00	0	21,072	0.00%
2022/04/26	1	105.00	0	0.00	103.00	1	21,428	0.00%
2022/04/22	3	108.83	2	109.25	107.00	1	21,647	0.00%
2022/04/21	2	112.50	2	112.50	113.50	0	21,616	0.00%
2022/04/20	0	0.00	1	108.00	107.50	-1	21,379	0.00%
2022/04/19	2	107.00	3	108.00	106.00	-1	21,257	0.00%
2022/04/15	1	104.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	108.50	1	107.50	108.00	0	20,931	0.00%
2022/04/13	2	105.25	2	105.50	105.50	0	20,946	0.00%
2022/04/12	6	107.92	2	109.00	105.50	4	20,977	0.02%
2022/04/11	7	105.71	0	0.00	106.50	7	20,947	0.03%
2022/04/08	0	0.00	3	113.83	112.00	-3	20,789	-0.01%
2022/04/07	1	111.50	0	0.00	111.00	1	20,651	0.00%
2022/03/31	1	117.00	2	118.25	116.50	-1	20,269	0.00%
2022/03/30	40	120.23	28	124.25	117.00	12	19,995	0.06%
2022/03/29	1	116.50	0	0.00	116.50	1	19,004	0.01%
2022/03/28	0	0.00	2	118.25	119.00	-2	18,706	-0.01%
2022/03/24	3	113.17	2	111.50	111.50	1	17,934	0.01%
2022/03/23	4	115.25	2	116.50	115.00	2	17,788	0.01%
2022/03/22	0	0.00	1	116.50	118.00	-1	17,269	-0.01%
2022/03/21	1	113.00	0	0.00	112.50	1	16,587	0.01%
2022/03/18	0	0.00	2	110.00	110.00	-2	15,987	-0.01%
2022/03/15	2	108.25	1	107.50	106.00	1	15,788	0.01%
2022/03/14	7	118.14	6	122.00	117.00	1	15,461	0.01%
2022/03/11	0	0.00	7	119.50	122.50	-7	15,218	-0.05%
2022/03/10	5	118.20	4	120.00	119.50	1	14,819	0.01%
2022/03/08	7	106.36	7	109.36	105.50	0	13,742	0.00%
2022/03/03	0	0.00	1	110.50	112.00	-1	13,288	-0.01%
2022/03/02	1	113.00	1	107.50	108.50	0	13,178	0.00%
2022/03/01	1	109.50	1	112.50	111.00	0	13,077	0.00%
2022/02/25	1	114.00	2	111.50	110.00	-1	13,177	-0.01%
2022/02/24	8	113.56	1	113.00	113.00	7	13,279	0.05%
2022/02/23	19	113.95	17	114.03	114.50	2	13,465	0.01%
2022/02/22	1	111.00	1	109.50	110.00	0	13,330	0.00%
2022/02/17	0	0.00	3	109.00	112.50	-3	12,625	-0.02%
2022/02/14	20	106.05	20	105.28	105.50	0	13,044	0.00%
2022/02/11	23	106.04	20	106.73	106.00	3	13,289	0.02%
2022/02/10	3	105.00	3	105.00	104.00	0	13,683	0.00%
2022/02/09	11	105.09	12	103.54	106.00	-1	13,551	-0.01%
2022/02/08	4	100.08	4	100.40	101.50	0	13,291	0.00%
2022/02/07	1	95.20	0	0.00	95.40	1	12,990	0.01%
2022/01/26	45	92.28	45	91.90	92.80	0	12,748	0.00%
2022/01/25	42	93.33	42	95.01	92.30	0	12,853	0.00%
2022/01/24	30	95.07	30	98.00	95.00	0	12,721	0.00%
2022/01/21	106	100.34	107	98.79	99.20	-1	12,384	-0.01%	大買/大賣/
2022/01/20	15	98.80	15	96.80	98.00	0	11,863	0.00%
2022/01/19	3	93.00	2	93.55	95.70	1	11,540	0.01%
2022/01/14	0	0.00	1	82.50	83.90	-1	13,041	-0.01%
2022/01/05	0	0.00	1	89.30	90.20	-1	13,306	-0.01%
2021/12/23	0	0.00	0	87.20	87.00	0	14,098	0.00%
2021/12/20	0	0.00	2	86.10	85.10	-2	15,089	-0.01%
2021/12/15	1	87.00	0	0.00	86.70	1	16,645	0.01%
2021/12/13	0	0.00	1	88.90	89.10	-1	17,018	-0.01%
2021/12/09	8	92.83	6	94.27	88.70	2	16,870	0.01%
2021/12/01	0	0.00	2	88.90	88.50	-2	16,551	-0.01%
2021/11/30	2	88.40	0	0.00	88.40	2	16,673	0.01%
2021/11/25	0	0.00	4	85.80	85.80	-4	16,717	-0.02%
2021/11/24	20	88.84	20	87.21	87.30	0	16,584	0.00%
2021/11/23	4	91.00	7	89.09	89.50	-3	16,358	-0.02%
2021/11/22	32	88.34	28	88.44	88.40	4	15,994	0.03%
2021/11/19	5	86.96	4	87.73	87.60	1	15,509	0.01%
2021/11/18	0	0.00	1	84.40	83.50	-1	15,085	-0.01%
2021/11/15	1	81.20	0	0.00	81.20	1	14,880	0.01%
2021/11/11	2	90.15	15	89.36	89.40	-13	14,245	-0.09%
2021/11/09	0	87.20	0	0.00	87.50	0	13,647	0.00%
2021/11/04	1	80.70	1	80.10	80.10	0	13,254	0.00%
2021/11/02	1	80.60	1	80.20	80.20	0	13,624	0.00%
2021/10/28	0	0.00	7	82.00	81.00	-7	13,297	-0.05%
2021/10/27	2	81.00	2	82.10	82.10	0	13,022	0.00%
2021/10/26	7	81.10	1	81.40	82.10	6	12,753	0.05%
2021/10/25	29	84.46	18	85.22	84.30	11	12,388	0.09%
2021/10/22	0	0.00	1	84.50	85.00	-1	11,636	-0.01%
2021/10/01	13	76.30	13	73.50	73.60	0	11,609	0.00%
2021/09/30	1	77.60	1	78.10	79.20	0	11,868	0.00%
2021/09/29	11	78.69	5	79.80	79.00	6	11,895	0.05%
2021/09/28	0	0.00	11	83.94	79.80	-11	11,976	-0.09%
2021/09/27	0	0.00	4	84.60	84.30	-4	11,730	-0.03%
2021/09/24	5	83.72	1.5	83.30	83.70	3.5	11,591	0.03%
2021/09/23	0	0.00	3	80.70	83.30	-3	11,156	-0.03%
2021/09/22	0	0.00	1	79.50	79.80	-1	10,860	-0.01%
2021/09/17	0	0.00	10	78.40	78.80	-10	10,794	-0.09%
2021/09/09	0	0.00	2	74.75	75.10	-2	14,436	-0.01%
2021/09/08	5	74.50	0	0.00	73.50	5	14,454	0.03%
2021/09/07	5	76.98	2	76.65	76.60	3	14,388	0.02%
2021/09/06	6	76.20	0	0.00	76.40	6	14,153	0.04%
2021/09/03	10	75.91	0	0.00	75.30	10	14,045	0.07%
2021/09/02	0	0.00	14	75.01	74.90	-14	14,085	-0.10%
2021/09/01	2	73.05	0	0.00	73.10	2	14,587	0.01%
2021/08/26	2	70.00	1	69.90	69.80	1	15,894	0.01%
2021/08/24	1	69.70	1	69.80	69.80	0	16,100	0.00%
2021/08/16	0	0.00	6	68.10	69.50	-6	16,721	-0.04%
2021/08/13	1	71.40	11	71.28	71.00	-10	16,674	-0.06%
2021/08/12	0	0.00	1	72.30	72.50	-1	16,647	-0.01%
2021/08/11	2	72.10	2	72.10	72.30	0	16,658	0.00%
2021/08/09	5	78.30	0	0.00	76.80	5	16,444	0.03%
2021/08/06	1	78.20	1	77.30	79.40	0	16,208	0.00%
2021/08/05	2	76.80	2	76.30	76.80	0	16,215	0.00%
2021/08/04	7	78.49	2	78.60	77.80	5	16,376	0.03%
2021/08/03	3	76.93	4	77.30	77.70	-1	16,493	-0.01%
2021/08/02	1	74.50	0	0.00	75.00	1	16,477	0.01%
2021/07/30	1	74.20	0	0.00	75.20	1	16,684	0.01%
2021/07/27	1	75.60	1	75.10	75.10	0	17,077	0.00%
2021/07/26	4	75.05	1	76.00	75.60	3	17,193	0.02%
2021/07/23	6	75.50	0	0.00	74.80	6	17,292	0.03%
2021/07/22	1	75.20	0	0.00	75.00	1	17,352	0.01%
2021/07/21	0	0.00	1	75.70	74.60	-1	17,580	-0.01%
2021/07/20	0	0.00	3	75.17	75.30	-3	17,663	-0.02%
2021/07/19	4	77.98	1	77.60	77.70	3	17,492	0.02%
2021/07/16	0	0.00	4	80.00	79.30	-4	17,445	-0.02%
2021/07/15	0	0.00	2	79.30	79.10	-2	17,289	-0.01%
2021/07/13	0	0.00	8	80.84	79.80	-8	17,153	-0.05%
2021/07/12	4	78.50	0	0.00	79.00	4	16,887	0.02%
2021/07/09	7.5	80.87	1	81.20	80.40	6.5	16,634	0.04%
2021/07/08	10	82.42	7	83.39	82.70	3	16,545	0.02%
2021/07/07	5	81.34	3	82.20	82.10	2	16,131	0.01%
2021/07/05	2	79.80	1	80.40	79.00	1	15,786	0.01%
2021/07/02	0	0.00	1	78.00	78.70	-1	15,915	-0.01%
2021/07/01	1	81.50	1	79.50	79.50	0	15,787	0.00%
2021/06/30	6	80.38	2	80.70	80.70	4	15,668	0.03%
2021/06/29	0	0.00	1	81.00	81.00	-1	15,594	-0.01%
2021/06/28	8	81.90	3	80.97	81.10	5	15,419	0.03%
2021/06/25	0	0.00	2	81.50	80.70	-2	15,092	-0.01%
2021/06/24	8	83.11	6	82.52	82.30	2	14,843	0.01%
2021/06/23	3	82.77	1	81.30	82.00	2	14,480	0.01%
2021/06/22	1	84.40	9	84.42	82.00	-8	14,077	-0.06%
2021/06/21	0	0.00	1	76.70	82.00	-1	13,136	-0.01%
2021/06/18	2	75.40	5	74.54	77.20	-3	12,122	-0.02%
2021/06/17	0	0.00	1	70.70	70.70	-1	11,358	-0.01%
2021/06/16	1	70.90	0	0.00	69.90	1	11,289	0.01%
2021/06/11	2	71.60	0	0.00	70.30	2	11,191	0.02%
2021/06/10	1	71.40	2	70.80	71.60	-1	11,122	-0.01%
2021/06/09	3	71.87	0	0.00	71.10	3	10,849	0.03%
2021/06/08	9	76.54	6	78.28	75.20	3	10,195	0.03%
2021/06/07	4	73.90	1	74.70	72.00	3	9,144	0.03%
2021/05/28	0	0.00	1	72.20	71.60	-1	8,360	-0.01%
2021/05/26	1	67.80	0	0.00	68.60	1	8,139	0.01%
2021/05/25	2	67.30	2	68.30	68.00	0	8,104	0.00%
2021/05/21	0	0.00	1	64.20	64.90	-1	7,908	-0.01%
2021/05/17	0	0.00	1	56.90	57.00	-1	7,724	-0.01%
2021/05/12	1	60.50	0	0.00	57.60	1	7,390	0.01%
2021/05/11	1	65.00	0	0.00	63.80	1	7,200	0.01%
2021/05/04	1	66.50	0	0.00	67.60	1	6,458	0.02%
2021/05/03	0	0.00	3	68.63	68.10	-3	6,366	-0.05%
2021/04/28	4	69.50	0	0.00	71.70	4	6,246	0.06%
2021/04/27	1	72.20	2	71.80	70.50	-1	6,318	-0.02%
2021/04/26	0	0.00	1	68.30	69.60	-1	6,166	-0.02%
2021/04/22	0	0.00	5	67.80	66.60	-5	6,534	-0.08%
2021/04/20	0	0.00	1	69.10	69.90	-1	7,608	-0.01%
2021/04/12	1	69.10	0	0.00	68.70	1	8,233	0.01%
2021/04/09	4	71.08	1	69.50	69.50	3	8,411	0.04%
2021/04/08	14	69.97	12	72.38	72.40	2	8,130	0.02%
2021/04/06	0	0.00	4	67.30	67.70	-4	7,634	-0.05%
2021/03/31	0	0.00	1	67.50	68.20	-1	7,490	-0.01%
2021/03/29	2	66.80	0	0.00	66.50	2	7,363	0.03%
2021/03/26	8	67.41	6	67.12	67.20	2	7,317	0.03%
2021/03/25	6	67.23	1	66.90	67.20	5	7,256	0.07%
2021/03/24	3	66.70	1	66.20	66.20	2	7,234	0.03%
2021/03/23	0	0.00	2	66.80	67.80	-2	7,203	-0.03%
2021/03/22	0	0.00	4	65.23	65.50	-4	7,134	-0.06%
2021/03/16	2	63.80	0	0.00	63.80	2	7,470	0.03%
2021/03/04	4	64.60	0	0.00	64.50	4	8,237	0.05%
2021/02/25	0	0.00	10	67.70	66.90	-10	8,558	-0.12%
2021/02/02	1	65.60	1	65.40	65.90	0	13,777	0.00%
2021/01/29	0	0.00	2	67.10	65.90	-2	14,457	-0.01%
2021/01/28	2	66.00	0	0.00	66.10	2	14,525	0.01%
2021/01/26	1	69.50	3	68.50	68.30	-2	14,520	-0.01%
2021/01/25	4	70.20	4	69.45	69.60	0	14,546	0.00%
2021/01/22	2	70.10	2	69.00	70.20	0	14,602	0.00%
2021/01/21	5	69.12	16	70.38	69.30	-11	14,671	-0.07%
2021/01/20	1	68.00	0	0.00	68.20	1	14,673	0.01%
2021/01/19	1	73.90	3	74.03	72.90	-2	14,604	-0.01%
2021/01/15	10	74.60	6	74.27	74.70	4	14,622	0.03%
2021/01/14	18	74.97	13	74.92	75.50	5	14,387	0.03%
2021/01/13	1	70.10	0	0.00	71.00	1	13,677	0.01%
2021/01/12	4	68.43	16	68.40	68.10	-12	13,374	-0.09%
2021/01/08	12	67.69	5	67.86	67.90	7	13,389	0.05%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	0	0.00	14	63.00	67.50	-14	14,245	-0.10%
2020/12/31	8	65.86	0	0.00	66.10	8	14,178	0.06%
2020/12/30	1	67.00	0	0.00	66.50	1	14,273	0.01%
2020/12/28	6	67.43	0	0.00	66.80	6	14,671	0.04%
2020/12/25	1	67.80	0	0.00	67.60	1	14,938	0.01%
2020/12/24	3	68.30	0	0.00	68.60	3	15,244	0.02%
2020/12/23	1	66.70	1	67.50	67.60	0	15,581	0.00%
2020/12/22	3	66.57	1	67.80	66.10	2	16,127	0.01%
2020/12/21	1	66.40	0	0.00	66.70	1	16,746	0.01%
2020/12/17	0	0.00	1	68.00	68.10	-1	17,866	-0.01%
2020/12/16	4	67.40	0	0.00	67.10	4	18,054	0.02%
2020/12/11	0	0.00	1	69.40	69.00	-1	18,674	-0.01%
2020/12/10	4	69.40	4	68.95	69.00	0	18,797	0.00%
2020/12/09	1	71.30	0	0.00	71.40	1	18,740	0.01%
2020/12/08	0	0.00	1	72.10	72.70	-1	18,731	-0.01%
2020/12/07	3	70.30	5	71.70	70.70	-2	18,804	-0.01%
2020/12/04	6	71.02	0	0.00	71.00	6	18,833	0.03%
2020/12/03	1	71.10	5	71.20	71.90	-4	19,037	-0.02%
2020/12/02	2	72.05	16	72.21	72.20	-14	19,184	-0.07%
2020/12/01	17	73.95	0	0.00	72.50	17	19,539	0.09%
2020/11/30	1	74.00	0	0.00	73.90	1	19,890	0.01%
2020/11/27	1	75.00	15	73.80	75.00	-14	20,117	-0.07%
2020/11/26	16	74.80	0	0.00	74.80	16	20,501	0.08%
2020/11/25	1	74.60	10	75.10	74.90	-9	21,382	-0.04%
2020/11/24	15	76.77	2	76.75	76.50	13	21,732	0.06%
2020/11/23	1	77.20	2	76.40	77.20	-1	22,195	0.00%
2020/11/20	6	79.02	3	78.00	76.50	3	22,460	0.01%
2020/11/19	1	77.30	16	76.77	77.00	-15	22,771	-0.07%
2020/11/18	2	75.55	6	74.97	75.60	-4	23,466	-0.02%
2020/11/17	21	74.84	4	75.18	73.90	17	24,136	0.07%
2020/11/16	7	77.23	30	76.72	77.30	-23	25,310	-0.09%
2020/11/13	181	77.17	448	76.49	74.90	-267	25,493	-1.05%	大買/大賣/鉅額交易
2020/11/12	352	76.81	65	76.35	77.00	287	24,786	1.16%	大買/鉅額交易
2020/11/11	1	70.00	1	70.80	70.00	0	24,383	0.00%
2020/11/10	5	73.50	1	73.70	71.80	4	25,039	0.02%
2020/11/09	3	72.07	15	72.53	71.70	-12	25,864	-0.05%
2020/11/05	1	69.10	2	69.15	69.00	-1	26,226	0.00%
2020/11/04	1	66.30	1	67.80	68.40	0	26,856	0.00%
2020/11/02	1	66.50	1	65.90	66.10	0	26,996	0.00%
2020/10/30	0	0.00	1	67.30	67.30	-1	27,133	0.00%
2020/10/29	1	65.70	0	0.00	68.00	1	27,175	0.00%
2020/10/28	2	68.20	6	68.53	68.10	-4	27,176	-0.01%
2020/10/27	1	70.00	1	70.10	70.10	0	27,215	0.00%
2020/10/26	8	71.51	3	71.07	70.70	5	27,195	0.02%
2020/10/23	0	0.00	3	69.33	69.60	-3	27,086	-0.01%
2020/10/22	2	67.55	1	67.20	68.00	1	27,254	0.00%
2020/10/20	1	69.30	0	0.00	69.20	1	27,694	0.00%
2020/10/19	1	68.60	0	0.00	70.40	1	28,158	0.00%
2020/10/16	0	0.00	10	68.38	68.10	-10	28,794	-0.03%
2020/10/15	0	0.00	12	71.62	70.00	-12	29,137	-0.04%
2020/10/14	25	72.65	15	72.69	74.50	10	28,840	0.03%
2020/10/12	10	69.30	0	0.00	69.80	10	29,228	0.03%
2020/09/29	1	66.20	2	66.70	66.40	-1	31,472	0.00%
2020/09/28	3	65.13	2	64.35	65.00	1	31,283	0.00%
2020/09/25	13	66.21	15	66.77	65.20	-2	31,030	-0.01%
2020/09/24	11	68.49	0	0.00	65.30	11	30,665	0.04%
2020/09/23	32	71.64	39	71.85	71.00	-7	30,315	-0.02%
2020/09/21	0	0.00	3	68.87	68.40	-3	29,502	-0.01%
2020/09/17	3	68.17	3	68.27	67.60	0	29,221	0.00%
2020/09/16	6	66.48	4	66.85	66.40	2	28,932	0.01%
2020/09/15	7	65.39	8	65.36	65.30	-1	28,897	0.00%
2020/09/11	10	63.20	0	0.00	62.50	10	28,735	0.03%
2020/09/07	2	68.50	3	67.03	66.20	-1	28,177	0.00%
2020/09/04	1	68.10	10	66.40	68.10	-9	28,119	-0.03%
2020/09/03	4	68.83	13	69.54	67.10	-9	27,748	-0.03%
2020/09/02	10	67.80	0	0.00	67.80	10	27,642	0.04%
2020/09/01	2	67.50	0	0.00	67.20	2	27,412	0.01%
2020/08/31	7	68.19	8	69.84	70.20	-1	27,002	0.00%
2020/08/28	0	0.00	5	66.50	64.60	-5	26,195	-0.02%
2020/08/27	4	68.00	4	68.00	67.40	0	25,895	0.00%
2020/08/25	7	66.30	7	67.41	68.50	0	25,463	0.00%
2020/08/24	12	65.70	7	65.73	64.70	5	24,705	0.02%
2020/08/21	10	62.06	22	62.45	63.80	-12	24,012	-0.05%
2020/08/20	24	59.10	18	60.37	58.50	6	23,083	0.03%
2020/08/19	36	61.71	37	60.71	62.90	-1	21,579	0.00%
2020/08/18	11	56.86	0	0.00	57.20	11	20,906	0.05%
2020/08/17	4	57.05	2	57.30	56.50	2	20,757	0.01%
2020/08/14	4	55.83	1	56.10	56.60	3	20,204	0.01%
2020/08/13	2	52.10	2	53.85	55.60	0	19,182	0.00%
2020/08/12	0	0.00	7	47.71	50.60	-7	18,005	-0.04%
2020/08/11	29	46.17	25	45.52	46.05	4	17,380	0.02%
2020/08/10	18	47.89	47	49.40	47.20	-29	17,219	-0.17%
2020/08/05	29	46.88	0	47.40	47.30	29	16,438	0.18%
2020/08/04	2	45.60	32	45.21	45.30	-30	16,386	-0.18%
2020/08/03	0	0.00	5	46.95	45.85	-5	16,611	-0.03%
2020/07/31	31	46.35	6	45.95	47.20	25	16,589	0.15%
2020/07/30	7	46.13	6	46.88	46.25	1	16,571	0.01%
2020/07/29	13	46.28	17	47.24	46.20	-4	16,763	-0.02%
2020/07/28	52	47.05	35	46.25	46.00	17	16,880	0.10%
2020/07/22	45	51.47	73	50.73	52.30	-28	16,677	-0.17%
2020/07/21	25	48.35	9	48.52	48.30	16	16,103	0.10%
2020/07/20	0	0.00	6	46.60	46.90	-6	15,716	-0.04%
2020/07/17	10	47.50	0	0.00	46.45	10	15,672	0.06%
2020/07/16	6	47.23	16	46.25	47.45	-10	15,488	-0.06%
2020/07/15	30	46.63	48	47.63	45.20	-18	15,185	-0.12%
2020/07/14	15	45.30	3	44.97	45.00	12	14,389	0.08%
2020/07/10	24	44.35	15	43.77	42.00	9	14,131	0.06%
2020/07/09	24	42.51	28	42.56	43.15	-4	13,294	-0.03%
2020/07/08	2	42.60	37	42.61	42.60	-35	12,977	-0.27%
2020/07/07	0	0.00	3	41.20	40.60	-3	12,567	-0.02%
2020/07/06	2	41.35	0	0.00	41.35	2	12,500	0.02%
2020/07/03	13	40.78	12	41.25	40.85	1	12,477	0.01%
2020/07/02	37	42.21	0	0.00	41.85	37	12,472	0.30%
2020/07/01	3	42.38	7	42.57	42.45	-4	12,266	-0.03%
2020/06/30	0	0.00	2	41.65	41.75	-2	12,036	-0.02%
2020/06/23	2	41.25	7	41.95	41.25	-5	11,948	-0.04%
2020/06/22	6	41.28	2	42.35	41.25	4	11,901	0.03%
2020/06/19	2	41.50	8	41.96	41.35	-6	11,909	-0.05%
2020/06/18	4	41.25	15	41.42	41.40	-11	11,970	-0.09%
2020/06/16	20	39.96	20	40.50	40.70	0	12,087	0.00%
2020/06/15	2	38.80	2	40.30	39.40	0	12,332	0.00%
2020/06/11	10	40.42	0	0.00	39.75	10	12,588	0.08%
2020/06/10	0	0.00	4	41.75	41.70	-4	12,541	-0.03%
2020/06/09	6	41.30	4	41.83	41.00	2	12,650	0.02%
2020/06/08	2	40.85	6	41.35	40.85	-4	12,472	-0.03%
2020/06/05	0	0.00	1	40.70	40.90	-1	12,897	-0.01%
2020/06/04	10	41.02	2	41.60	40.85	8	13,067	0.06%
2020/06/03	2	42.05	4	41.95	42.10	-2	13,037	-0.02%
2020/06/02	0	0.00	8	41.44	41.70	-8	12,930	-0.06%
2020/06/01	5	39.90	9	39.90	40.55	-4	12,683	-0.03%
2020/05/29	0	0.00	3	39.53	39.95	-3	12,475	-0.02%
2020/05/28	18	38.56	5	39.53	38.60	13	12,399	0.10%
2020/05/27	0	0.00	1	38.20	37.60	-1	12,113	-0.01%
2020/05/22	0	0.00	1	37.50	37.35	-1	12,402	-0.01%
2020/05/21	2	38.98	2	39.35	39.50	0	12,280	0.00%
2020/05/20	0	0.00	1	37.90	37.80	-1	12,207	-0.01%
2020/05/19	0	0.00	10	37.60	37.20	-10	12,193	-0.08%
2020/05/18	13	36.92	0	0.00	36.95	13	12,157	0.11%
2020/05/15	4	39.13	0	0.00	38.40	4	12,003	0.03%
2020/05/12	0	0.00	1	40.55	40.55	-1	12,061	-0.01%
2020/05/11	1	40.55	0	0.00	40.85	1	12,049	0.01%
2020/05/08	6	41.11	1	42.70	40.70	5	11,921	0.04%
2020/05/07	0	0.00	1	41.55	41.95	-1	11,597	-0.01%
2020/05/06	2	41.83	0	0.00	41.50	2	11,546	0.02%
2020/05/05	0	0.00	6	42.64	42.00	-6	11,485	-0.05%
2020/05/04	11	41.72	6	41.75	41.80	5	11,259	0.04%
2020/04/29	1	39.95	1	40.45	40.30	0	10,904	0.00%
2020/04/28	11	40.50	10	39.95	39.75	1	10,784	0.01%
2020/04/22	9	36.70	24	35.73	36.95	-15	9,717	-0.15%
2020/04/21	11	36.65	10	37.00	35.70	1	9,526	0.01%
2020/04/20	16	36.83	0	0.00	37.50	16	9,273	0.17%
2020/04/17	0	0.00	2	36.13	35.25	-2	9,003	-0.02%
2020/04/16	1	35.00	4	34.15	35.10	-3	8,806	-0.03%
2020/04/15	0	0.00	1	33.75	33.75	-1	8,357	-0.01%
2020/04/13	0	0.00	11	32.24	32.10	-11	8,284	-0.13%
2020/04/10	1	31.80	5	32.11	32.15	-4	8,352	-0.05%
2020/04/09	14	32.01	0	0.00	31.75	14	8,484	0.17%
2020/04/08	7	32.19	3	32.50	32.50	4	8,949	0.04%
2020/04/06	0	0.00	2	30.90	31.30	-2	8,739	-0.02%
2020/03/31	2	29.95	0	0.00	30.15	2	8,806	0.02%
2020/03/26	4	29.30	4	29.39	30.10	0	8,744	0.00%
2020/03/23	1	28.40	30	28.40	28.55	-29	8,410	-0.34%
2020/03/20	30	28.10	2	27.50	28.40	28	8,459	0.33%
2020/03/19	4	28.40	2	25.50	25.85	2	8,513	0.02%
2020/03/16	1	29.20	1	28.90	28.75	0	7,850	0.00%
2020/03/13	3	29.32	2	29.18	30.20	1	7,705	0.01%
2020/03/12	1	33.30	30	32.49	32.20	-29	7,463	-0.39%
2020/03/11	31	35.71	10	36.00	34.50	21	7,255	0.29%
2020/03/10	44	33.66	42	34.01	35.15	2	6,764	0.03%
2020/03/09	0	0.00	50	33.45	32.45	-50	6,540	-0.76%
2020/03/05	21	33.78	0	0.00	34.10	21	6,383	0.33%
2020/03/03	30	33.30	0	0.00	33.00	30	6,295	0.48%
2020/02/27	1	35.10	2	33.93	33.00	-1	6,202	-0.02%
2020/02/26	1	34.10	116	34.65	34.80	-115	6,050	-1.90%	大賣/鉅額交易
2020/02/24	43	32.84	10	32.75	33.00	33	5,674	0.58%
2020/02/21	71	33.66	0	0.00	33.80	71	5,650	1.26%
2020/02/20	12	34.81	3	35.00	34.45	9	5,563	0.16%
2020/02/19	0	0.00	1	34.85	34.75	-1	5,557	-0.02%
2020/02/18	0	0.00	2	34.85	34.80	-2	5,584	-0.04%
2020/02/17	0	0.00	50	34.60	34.55	-50	5,624	-0.89%
2020/02/14	0	0.00	60	35.05	34.95	-60	5,613	-1.07%
2020/02/13	2	35.00	17	35.24	35.00	-15	5,576	-0.27%
2020/02/12	10	33.80	0	0.00	33.80	10	5,354	0.19%
2020/02/10	21	33.22	18	32.16	33.20	3	5,433	0.06%
2020/02/07	10	33.35	0	0.00	33.05	10	5,485	0.18%
2020/02/06	11	34.05	0	0.00	34.00	11	5,502	0.20%
2020/02/05	3	33.30	4	33.61	33.75	-1	5,462	-0.02%
2020/02/04	2	33.95	0	0.00	34.00	2	5,462	0.04%
2020/02/03	31	31.20	0	0.00	32.45	31	5,470	0.57%
2020/01/31	18	34.06	2	34.95	34.15	16	5,387	0.30%
2020/01/30	30	36.13	0	0.00	36.00	30	5,441	0.55%
2020/01/20	1	39.90	0	0.00	40.00	1	5,421	0.02%
2020/01/13	8	39.60	0	0.00	39.70	8	6,312	0.13%
2020/01/10	16	39.26	0	0.00	39.15	16	6,470	0.25%
2020/01/03	4	41.55	7	42.55	41.25	-3	7,078	-0.04%
2020/01/02	1	43.00	7	43.64	42.75	-6	7,238	-0.08%
2019/12/31	0	0.00	25	41.10	41.65	-25	7,322	-0.34%
2019/12/30	7	40.96	0	0.00	41.00	7	7,451	0.09%
2019/12/27	25	41.70	0	0.00	41.35	25	7,669	0.33%
2019/12/26	0	0.00	7	42.05	42.00	-7	7,832	-0.09%
2019/12/24	0	0.00	3	41.65	41.65	-3	7,883	-0.04%
2019/12/23	0	0.00	6	41.33	41.25	-6	7,908	-0.08%
2019/12/19	0	0.00	1	40.30	40.80	-1	7,920	-0.01%
2019/12/18	7	40.30	0	0.00	40.20	7	7,939	0.09%
2019/12/17	1	41.40	11	41.35	40.50	-10	8,126	-0.12%
2019/12/16	1	41.30	60	40.84	41.00	-59	8,033	-0.73%
2019/12/13	0	0.00	2	39.40	39.20	-2	7,981	-0.03%
2019/12/12	2	40.05	0	0.00	39.90	2	8,314	0.02%
2019/12/11	0	0.00	2	40.20	40.00	-2	8,393	-0.02%
2019/12/03	2	39.20	0	0.00	39.50	2	9,121	0.02%
2019/12/02	14	38.73	0	0.00	39.00	14	9,258	0.15%
2019/11/29	3	39.70	0	0.00	39.65	3	9,350	0.03%
2019/11/28	3	39.65	0	0.00	39.65	3	9,492	0.03%
2019/11/22	9	39.85	0	0.00	39.70	9	10,423	0.09%
2019/11/21	4	39.55	0	0.00	40.05	4	10,597	0.04%
2019/11/20	4	40.05	0	0.00	40.15	4	10,987	0.04%
2019/11/14	10	40.10	1	40.40	40.10	9	12,677	0.07%
2019/11/13	13	40.63	0	0.00	40.50	13	12,965	0.10%
2019/11/12	1	40.95	0	0.00	41.05	1	13,248	0.01%
2019/11/11	9	40.58	0	0.00	40.40	9	13,830	0.07%
2019/11/08	0	0.00	5	41.40	41.55	-5	14,430	-0.03%
2019/11/07	13	41.18	0	0.00	41.05	13	14,941	0.09%
2019/11/06	0	0.00	1	42.30	42.00	-1	15,631	-0.01%
2019/10/30	1	42.10	0	0.00	42.55	1	17,041	0.01%
2019/10/29	4	42.99	7	41.80	41.95	-3	17,608	-0.02%
2019/10/25	3	43.93	3	43.50	43.35	0	18,774	0.00%
2019/10/24	0	0.00	3	43.65	44.10	-3	18,821	-0.02%
2019/10/23	8	44.03	2	43.60	43.00	6	19,290	0.03%
2019/10/22	1	43.50	0	0.00	43.70	1	20,332	0.00%
2019/10/17	0	0.00	1	42.95	43.05	-1	21,110	0.00%
2019/10/16	1	43.65	10	43.50	42.75	-9	21,209	-0.04%
2019/10/15	1	43.20	0	0.00	42.65	1	21,148	0.00%
2019/10/14	10	42.90	0	0.00	42.90	10	21,185	0.05%
2019/10/09	1	42.90	4	42.43	42.65	-3	21,276	-0.01%
2019/10/08	8	42.68	4	42.55	42.40	4	21,402	0.02%
2019/10/07	10	43.27	24	43.56	42.45	-14	21,383	-0.07%
2019/10/04	1	41.85	2	41.78	41.85	-1	20,979	0.00%
2019/10/03	6	41.20	27	41.37	41.90	-21	21,015	-0.10%
2019/10/02	1	39.50	24	40.62	41.10	-23	21,005	-0.11%
2019/09/27	2	38.18	0	0.00	38.00	2	21,298	0.01%
2019/09/26	4	39.71	0	0.00	39.40	4	21,422	0.02%
2019/09/25	6	40.50	21	41.05	40.55	-15	21,920	-0.07%
2019/09/24	2	41.80	1	41.15	41.10	1	22,596	0.00%
2019/09/23	20	41.70	2	41.60	41.45	18	22,695	0.08%
2019/09/20	35	41.83	30	41.50	41.45	5	22,956	0.02%
2019/09/19	0	0.00	22	40.85	40.80	-22	23,402	-0.09%
2019/09/18	12	40.98	0	0.00	40.85	12	23,695	0.05%
2019/09/17	37	40.83	10	40.50	40.70	27	23,761	0.11%
2019/09/12	2	42.80	12	42.96	42.85	-10	24,520	-0.04%
2019/09/11	5	41.65	0	0.00	42.45	5	25,611	0.02%
2019/09/10	5	42.15	20	42.70	42.00	-15	25,918	-0.06%
2019/09/09	25	43.50	0	0.00	42.65	25	25,965	0.10%
2019/09/06	0	0.00	55	43.11	43.25	-55	25,997	-0.21%
2019/09/05	78	42.59	50	42.48	42.30	28	25,903	0.11%
2019/09/04	18	41.49	35	42.11	42.15	-17	25,949	-0.07%
2019/09/03	6	41.45	0	0.00	41.30	6	26,333	0.02%
2019/09/02	28	41.54	2	42.20	42.45	26	26,674	0.10%
2019/08/30	25	42.21	5	42.55	42.20	20	26,552	0.08%
2019/08/29	1	42.90	1	43.55	43.05	0	26,357	0.00%
2019/08/28	8	42.96	3	43.10	42.90	5	26,289	0.02%
2019/08/27	3	44.68	2	44.80	43.70	1	26,151	0.00%
2019/08/26	3	43.80	1	43.70	44.00	2	26,124	0.01%
2019/08/23	7	45.06	3	45.47	44.90	4	26,066	0.02%
2019/08/22	13	46.03	45	46.00	44.85	-32	25,859	-0.12%
2019/08/21	11	44.03	15	44.09	44.55	-4	25,391	-0.02%
2019/08/20	18	44.05	18	43.09	42.80	0	25,310	0.00%
2019/08/19	2	43.80	2	43.60	43.55	0	25,354	0.00%
2019/08/16	37	43.33	25	43.93	43.45	12	25,543	0.05%
2019/08/15	5	42.72	1	42.70	42.90	4	25,530	0.02%
2019/08/14	3	44.07	28	44.74	43.75	-25	25,824	-0.10%
2019/08/13	30	43.43	8	43.31	43.70	22	25,797	0.09%
2019/08/12	29	42.90	53	43.22	42.40	-24	25,834	-0.09%
2019/08/08	215	41.97	204	41.28	42.30	11	25,657	0.04%	大買/大賣/
2019/08/07	62	39.57	61	39.80	39.20	1	25,226	0.00%
2019/08/06	4	37.80	2	39.10	39.05	2	25,345	0.01%
2019/08/05	20	39.11	20	39.40	38.90	0	25,307	0.00%
2019/08/02	21	40.09	20	39.60	39.10	1	25,515	0.00%
2019/08/01	27	40.37	31	41.16	40.80	-4	25,667	-0.02%
2019/07/31	53	40.05	80	39.59	40.60	-27	25,540	-0.11%
2019/07/30	97	41.66	39	42.11	40.95	58	25,754	0.23%
2019/07/29	5	46.44	2	46.60	45.45	3	25,319	0.01%
2019/07/26	1	45.70	21	45.43	45.30	-20	25,442	-0.08%
2019/07/25	62	45.81	40	45.85	45.70	22	25,583	0.09%
2019/07/24	24	45.03	39	45.94	46.90	-15	25,527	-0.06%
2019/07/23	46	43.50	47	43.68	43.20	-1	24,542	0.00%
2019/07/22	10	41.00	10	41.00	41.40	0	23,868	0.00%
2019/07/19	6	40.42	7	40.96	40.25	-1	23,885	0.00%
2019/07/18	18	40.08	5	39.90	39.85	13	23,960	0.05%
2019/07/17	0	0.00	1	40.85	40.80	-1	24,172	0.00%
2019/07/16	2	41.20	15	41.88	41.05	-13	24,273	-0.05%
2019/07/15	24	41.78	12	41.59	41.90	12	25,003	0.05%
2019/07/12	4	41.80	3	41.47	41.00	1	25,090	0.00%
2019/07/11	9	40.96	13	41.64	41.45	-4	25,498	-0.02%
2019/07/10	1	40.70	24	40.73	40.80	-23	25,661	-0.09%
2019/07/09	13	39.64	19	39.61	39.90	-6	26,240	-0.02%
2019/07/08	23	40.25	22	40.38	40.20	1	26,796	0.00%
2019/07/05	14	41.18	2	41.10	40.55	12	26,878	0.04%
2019/07/04	21	40.84	11	41.23	41.15	10	26,671	0.04%
2019/07/03	11	41.62	1	41.10	41.00	10	26,902	0.04%
2019/07/02	27	43.00	47	42.78	42.80	-20	26,904	-0.07%
2019/07/01	95	41.90	85	41.55	42.25	10	26,499	0.04%
2019/06/28	45	38.74	46	38.62	38.45	-1	26,440	0.00%
2019/06/27	61	38.67	60	38.75	38.50	1	26,382	0.00%
2019/06/26	63	36.62	63	36.51	38.95	0	26,184	0.00%
2019/06/25	4	39.05	2	38.60	38.10	2	25,692	0.01%
2019/06/24	0	0.00	1	38.65	38.90	-1	25,466	0.00%
2019/06/21	21	38.87	23	39.40	38.00	-2	25,449	-0.01%
2019/06/20	2	38.45	2	38.30	39.00	0	25,223	0.00%
2019/06/19	27	37.90	27	38.02	37.90	0	25,180	0.00%
2019/06/18	0	0.00	20	35.80	35.35	-20	24,982	-0.08%
2019/06/14	20	35.45	0	0.00	35.10	20	24,735	0.08%
2019/06/13	27	35.63	25	35.80	35.95	2	24,689	0.01%
2019/06/12	10	35.40	11	35.70	35.55	-1	24,771	0.00%
2019/06/11	79	36.16	78	35.41	36.15	1	24,897	0.00%
2019/06/10	3	35.42	9	35.22	35.90	-6	24,438	-0.02%
2019/06/06	3	32.20	3	32.33	32.80	0	24,129	0.00%
2019/06/03	0	0.00	2	33.00	32.70	-2	24,303	-0.01%
2019/05/31	16	33.32	9	33.22	33.60	7	24,420	0.03%
2019/05/30	8	32.66	8	32.52	32.55	0	24,453	0.00%
2019/05/29	0	0.00	1	31.65	32.30	-1	24,765	0.00%
2019/05/28	77	33.19	68	33.08	32.60	9	25,141	0.04%
2019/05/24	0	0.00	4	33.81	32.20	-4	25,386	-0.02%
2019/05/23	85	32.71	40	32.34	32.95	45	25,066	0.18%
2019/05/22	90	34.47	100	34.84	34.25	-10	24,779	-0.04%
2019/05/21	25	34.68	56	35.18	35.60	-31	24,518	-0.13%
2019/05/20	61	34.63	70	34.79	34.35	-9	24,024	-0.04%
2019/05/17	18	37.30	16	37.76	36.00	2	23,691	0.01%
2019/05/16	2	41.03	13	41.25	39.70	-11	23,149	-0.05%
2019/05/15	5	42.53	2	42.25	41.95	3	22,880	0.01%
2019/05/14	10	40.71	1	41.00	42.50	9	22,821	0.04%
2019/05/10	6	40.20	8	41.00	40.80	-2	22,735	-0.01%
2019/05/09	65	42.15	62	42.30	40.00	3	22,433	0.01%
2019/05/08	13	42.28	15	42.63	42.65	-2	21,888	-0.01%
2019/05/07	5	44.25	3	44.75	42.85	2	21,520	0.01%
2019/05/06	12	43.08	12	43.34	44.40	0	20,771	0.00%
2019/05/03	6	44.74	7.5	43.97	44.05	-1.5	20,311	-0.01%
2019/04/30	8	42.41	20	42.02	42.80	-12	19,425	-0.06%
2019/04/29	2	39.15	23	39.11	40.00	-21	18,879	-0.11%
2019/04/26	20	40.54	18	39.83	39.80	2	18,621	0.01%
2019/04/25	10	40.38	0	0.00	41.20	10	18,384	0.05%
2019/04/24	1	41.00	1	41.05	40.70	0	18,213	0.00%
2019/04/23	15	41.50	15	40.10	40.30	0	17,968	0.00%
2019/04/22	3	41.70	0	0.00	41.75	3	17,814	0.02%
2019/04/19	80	42.89	103	43.90	42.00	-23	17,647	-0.13%	大賣/
2019/04/18	35	42.71	10	42.50	42.80	25	16,714	0.15%
2019/04/17	22	43.40	42	43.32	43.25	-20	16,338	-0.12%
2019/04/16	20	41.50	0	0.00	41.50	20	15,775	0.13%
2019/04/15	5	41.88	22	40.27	42.90	-17	15,316	-0.11%
2019/04/12	25	38.80	2	40.00	39.15	23	14,558	0.16%
2019/04/11	1	37.25	1	37.05	37.00	0	13,796	0.00%
2019/04/10	0	0.00	10	36.50	35.80	-10	13,578	-0.07%
2019/04/09	0	0.00	7	37.70	36.00	-7	13,459	-0.05%
2019/04/08	7	37.45	9	37.14	36.70	-2	13,052	-0.02%
2019/04/03	28	35.92	4	36.31	35.70	24	12,792	0.19%
2019/04/02	7	36.19	8	36.75	35.50	-1	12,819	-0.01%
2019/04/01	0	0.00	1	34.85	34.95	-1	12,422	-0.01%
2019/03/28	32	33.92	29	34.52	34.55	3	12,263	0.02%
2019/03/27	23	35.27	23	35.28	34.65	0	12,117	0.00%
2019/03/26	4	35.10	0	0.00	34.40	4	12,030	0.03%
2019/03/25	1	35.40	3	35.70	35.20	-2	11,929	-0.02%
2019/03/22	5	35.11	4	35.30	35.20	1	11,773	0.01%
2019/03/21	8	35.18	8	35.68	36.45	0	11,187	0.00%
2019/03/20	0	0.00	8	33.13	33.15	-8	10,221	-0.08%
2019/03/19	6	33.12	5	33.43	32.60	1	10,131	0.01%
2019/03/18	4	32.43	2	32.70	32.80	2	9,959	0.02%
2019/03/15	3	32.33	1	32.90	32.00	2	9,958	0.02%
2019/03/14	7	33.19	18	33.92	33.35	-11	9,769	-0.11%
2019/03/13	0	0.00	3	32.68	32.90	-3	9,497	-0.03%
2019/03/12	22	32.35	20	32.30	32.35	2	9,430	0.02%
2019/03/11	1	32.00	1	32.65	32.75	0	9,247	0.00%
2019/03/08	9	32.42	7	32.56	32.40	2	9,305	0.02%
2019/03/07	5	32.47	34	32.20	31.70	-29	9,212	-0.31%
2019/03/06	37	33.02	7	33.04	32.55	30	9,038	0.33%
2019/03/05	9	33.33	35	32.91	32.50	-26	8,940	-0.29%
2019/03/04	47	34.56	15	34.60	34.60	32	8,668	0.37%
2019/02/27	144	33.29	141	33.51	33.65	3	8,208	0.04%	大買/大賣/
2019/02/26	43	32.43	41	32.59	32.65	2	7,623	0.03%
2019/02/25	15	31.56	28	31.30	32.60	-13	7,160	-0.18%
2019/02/21	10	29.30	0	0.00	29.50	10	6,597	0.15%
2019/02/20	1	30.05	3	30.28	29.85	-2	6,526	-0.03%
2019/02/19	2	30.35	0	0.00	30.10	2	6,514	0.03%
2019/02/18	13	29.85	10	30.00	30.35	3	6,402	0.05%
2019/02/15	2	28.95	0	0.00	28.95	2	6,161	0.03%
2019/02/14	0	0.00	9	28.95	28.70	-9	6,005	-0.15%
2019/02/13	14	29.02	15	28.92	29.10	-1	5,835	-0.02%
2019/02/12	20	27.70	20	27.95	27.70	0	5,516	0.00%
2019/02/11	3	26.55	3	26.58	26.95	0	5,120	0.00%
2019/01/21	0	0.00	1	25.55	26.10	-1	4,428	-0.02%
2019/01/14	4	26.19	4	26.20	26.20	0	4,274	0.00%
2019/01/11	5	26.10	5	26.40	26.40	0	4,041	0.00%
2019/01/09	20	25.60	20	25.50	25.60	0	3,900	0.00%
2019/01/08	0	0.00	1	25.85	25.75	-1	3,825	-0.03%
2018/12/27	0	0.00	50	25.20	24.75	-50	3,635	-1.38%
2018/12/25	68	25.70	60	25.08	25.50	8	3,481	0.23%
2018/12/24	15	26.08	47	26.15	26.30	-32	3,306	-0.97%
2018/12/22	30	24.80	0	0.00	25.15	30	3,061	0.98%
2018/12/19	30	24.85	30	24.45	24.25	0	3,053	0.00%
2018/12/18	30	24.35	30	24.05	24.30	0	3,002	0.00%
2018/12/17	3	25.07	30	25.20	24.75	-27	2,934	-0.92%
2018/12/14	30	24.80	0	0.00	25.10	30	2,794	1.07%
2018/12/12	0	0.00	3	24.35	24.25	-3	2,699	-0.11%
2018/12/11	4	24.10	9	24.02	24.10	-5	2,677	-0.19%
2018/12/10	4	24.20	4	24.20	24.55	0	2,628	0.00%
2018/12/07	10	24.35	10	24.45	24.40	0	2,518	0.00%
2018/12/03	2	24.90	0	0.00	24.90	2	2,341	0.09%
2018/11/22	4	22.00	4	21.70	21.60	0	2,481	0.00%
2018/11/21	0	0.00	3	21.60	21.85	-3	2,486	-0.12%
2018/11/20	4	22.15	1	22.05	22.00	3	2,474	0.12%
2018/11/05	0	0.00	1	21.20	21.20	-1	2,519	-0.04%
2018/10/19	8	21.31	8	21.25	21.20	0	2,714	0.00%
2018/10/18	9	22.09	8	22.10	22.10	1	2,710	0.04%
2018/10/11	0	0.00	1	22.95	22.95	-1	2,724	-0.04%
2018/10/01	0	0.00	1	28.00	28.05	-1	2,591	-0.04%
2018/09/18	20	27.80	0	0.00	27.75	20	2,437	0.82%
2018/09/13	0	0.00	10	28.15	28.20	-10	2,454	-0.41%
2018/09/03	1	29.60	0	0.00	28.60	1	2,875	0.03%
2018/08/31	1	28.60	10	28.95	29.25	-9	2,797	-0.32%
2018/08/20	3	26.80	0	0.00	26.90	3	3,207	0.09%
2018/08/17	7	27.57	5	27.45	27.45	2	3,245	0.06%
2018/08/14	9	27.39	0	0.00	27.55	9	3,246	0.28%
2018/08/13	10	27.70	9	28.35	27.70	1	3,268	0.03%
2018/07/26	0	0.00	20	28.18	28.80	-20	3,088	-0.65%
2018/07/25	21	28.09	5	28.14	28.00	16	3,050	0.52%
2018/07/23	2	27.35	0	0.00	27.30	2	3,052	0.07%
2018/07/19	0	0.00	5	27.92	27.75	-5	3,056	-0.16%
2018/07/18	0	0.00	1	28.10	28.25	-1	3,068	-0.03%
2018/07/17	2	27.50	2	27.95	27.90	0	3,004	0.00%
2018/07/10	2	27.70	0	0.00	27.70	2	3,014	0.07%
2018/07/09	1	27.15	0	0.00	27.55	1	2,969	0.03%
2018/07/05	2	27.80	2	27.40	27.40	0	2,965	0.00%
2018/06/28	3	28.43	0	0.00	28.20	3	2,964	0.10%
2018/06/26	1	29.00	0	0.00	29.00	1	3,000	0.03%
2018/06/22	2	29.88	0	0.00	29.80	2	2,994	0.07%
2018/06/20	2	30.65	5	29.65	29.60	-3	2,984	-0.10%
2018/06/13	2	30.78	0	0.00	30.50	2	2,885	0.07%
2018/06/11	2	31.15	0	0.00	31.20	2	2,812	0.07%
2018/06/08	5	31.75	0	0.00	31.65	5	2,811	0.18%
2018/06/05	0	0.00	1	31.20	31.20	-1	2,628	-0.04%
2018/06/04	8	31.88	8	32.00	31.65	0	2,549	0.00%
2018/06/01	1	30.25	1	30.50	30.30	0	2,257	0.00%
2018/05/10	0	0.00	2	28.45	28.50	-2	2,502	-0.08%
2018/05/09	0	0.00	2	28.05	28.10	-2	2,442	-0.08%
2018/05/02	0	0.00	1	27.00	27.05	-1	2,866	-0.03%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/17	2	27.80	0	0.00	27.70	2	3,112	0.06%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/09	1	29.00	0	0.00	28.85	1	3,713	0.03%
2018/03/14	1	30.75	1	30.65	30.70	0	5,500	0.00%
2018/03/13	0	0.00	2	30.25	30.20	-2	5,568	-0.04%
2018/03/09	0	0.00	10	30.05	29.80	-10	5,995	-0.17%
2018/03/08	7	29.67	7	29.58	29.70	0	6,287	0.00%
2018/03/07	10	29.65	0	0.00	29.50	10	6,570	0.15%
2018/03/02	0	0.00	5	29.70	29.70	-5	8,532	-0.06%
2018/02/27	0	0.00	63	30.03	29.55	-63	9,780	-0.64%
2018/02/26	14	29.10	0	0.00	29.25	14	10,582	0.13%
2018/02/23	16	28.35	0	0.00	29.70	16	11,142	0.14%
2018/02/09	5	25.80	5	26.40	26.60	0	11,170	0.00%
2018/02/07	1	27.80	0	0.00	27.65	1	11,184	0.01%
2018/01/26	67	31.98	38	31.82	31.60	29	11,299	0.26%
2018/01/25	0	0.00	2	31.05	31.00	-2	11,107	-0.02%
2018/01/24	1	30.75	0	0.00	30.85	1	11,031	0.01%
2018/01/19	0	0.00	1	30.20	30.30	-1	11,475	-0.01%
2018/01/18	20	30.60	0	0.00	30.30	20	11,552	0.17%
2018/01/17	2	30.75	0	0.00	30.60	2	11,573	0.02%
2018/01/16	0	0.00	64	31.00	30.95	-64	11,591	-0.55%
2018/01/15	0	0.00	1	30.85	31.00	-1	11,592	-0.01%
2018/01/11	0	0.00	1	29.90	29.90	-1	11,760	-0.01%
2018/01/09	1	31.15	5	31.05	31.30	-4	11,798	-0.03%
2018/01/08	5	31.34	0	0.00	31.00	5	11,802	0.04%
2018/01/04	0	0.00	1	32.20	32.20	-1	11,692	-0.01%
2018/01/03	44	32.90	26	32.95	32.55	18	11,661	0.15%