佳邦 (6284)-元大-永和券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
79.0
漲跌
▼1.7
漲幅
-2.11%
成交量
3,441張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－元大-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	9	79.48	4	79.58	79.00	5	3,461	0.14%
2024/04/22	3	81.23	1	82.80	80.70	2	3,430	0.06%
2024/04/19	5	81.76	8	83.26	82.30	-3	3,425	-0.09%
2024/04/18	0	0.00	3	84.27	84.40	-3	3,401	-0.09%
2024/04/17	0	0.00	2.1	82.87	83.30	-2.1	3,403	-0.06%
2024/04/16	5.1	82.01	0	0.00	81.00	5.1	3,404	0.15%
2024/04/15	6	85.95	3	86.70	85.20	3	3,406	0.09%
2024/04/12	5.1	88.17	20	87.70	88.30	-14.9	3,341	-0.45%
2024/04/11	4	84.53	4	84.88	84.70	0	3,207	0.00%
2024/04/10	3	84.87	3	85.10	84.80	0	3,187	0.00%
2024/04/09	10	84.50	16	84.51	84.50	-6	3,220	-0.19%
2024/04/08	1	85.70	1	86.40	85.80	0	3,151	0.00%
2024/04/03	2	87.35	0	0.00	86.80	2	3,140	0.06%
2024/04/02	4	88.03	2	88.25	87.90	2	3,134	0.06%
2024/04/01	13	88.50	28	88.19	88.90	-15	3,119	-0.48%
2024/03/29	2	86.60	1	87.80	85.60	1	3,046	0.03%
2024/03/28	13	87.92	15	89.05	86.60	-2	3,038	-0.07%
2024/03/27	2.1	86.40	11	86.10	86.10	-9	2,961	-0.30%
2024/03/26	5	85.90	8.2	85.58	84.70	-3.2	2,946	-0.11%
2024/03/25	8.2	88.48	6	88.12	87.40	2.2	2,941	0.08%
2024/03/22	6	85.05	4	85.68	85.90	2	2,800	0.07%
2024/03/21	5	84.38	6	84.68	85.20	-1	2,857	-0.03%
2024/03/20	8	84.19	3	84.87	83.70	5	2,943	0.17%
2024/03/19	2	84.05	1	83.80	84.60	1	3,133	0.03%
2024/03/15	1	83.10	0	0.00	83.00	1	3,313	0.03%
2024/03/14	0.1	83.50	0	0.00	83.20	0.1	3,455	0.00%
2024/03/13	0	0.00	1	84.60	84.50	-1	3,455	-0.03%
2024/03/12	0	0.00	2	85.10	85.10	-2	3,491	-0.06%
2024/03/11	3	83.33	10.1	83.56	83.60	-7.1	3,489	-0.20%
2024/03/08	32	86.39	1	84.80	81.50	31	3,489	0.89%
2024/03/07	1	84.30	23	84.15	84.20	-22	3,397	-0.65%
2024/03/06	8	85.51	6	86.05	85.30	2	3,420	0.06%
2024/03/05	30	84.78	4	83.75	84.90	26	3,437	0.76%
2024/03/04	1	84.30	0	0.00	84.10	1	3,553	0.03%
2024/03/01	3	85.50	5	85.42	84.90	-2	3,590	-0.06%
2024/02/29	4	84.60	3	85.03	84.10	1	3,641	0.03%
2024/02/27	25	84.11	12	83.57	84.40	13	3,661	0.36%
2024/02/23	1	80.90	0	0.00	78.70	1	3,811	0.03%
2024/02/22	1	80.70	0	0.00	81.30	1	3,894	0.03%
2024/02/21	0	0.00	1	81.40	81.70	-1	4,038	-0.02%
2024/02/20	0	0.00	1	81.20	80.80	-1	4,149	-0.02%
2024/02/19	1	81.90	1	81.90	81.80	0	4,180	0.00%
2024/02/16	0	0.00	2	80.00	80.50	-2	4,340	-0.05%
2024/02/15	1	78.80	11.3	78.38	79.30	-10.3	4,360	-0.24%
2024/02/05	0.5	73.80	0.3	72.98	73.50	0.3	4,356	0.01%
2024/02/02	0.1	75.20	0.2	74.40	74.20	-0.1	4,409	0.00%
2024/02/01	0.1	75.20	0	0.00	75.30	0.1	4,585	0.00%
2024/01/31	0.1	76.05	0	0.00	76.00	0.1	4,909	0.00%
2024/01/30	0.1	75.48	1	75.30	75.10	-0.9	5,184	-0.02%
2024/01/29	1	76.29	0	0.00	75.90	1	5,257	0.02%
2024/01/26	0.1	76.00	0	0.00	75.60	0.1	5,414	0.00%
2024/01/25	1.2	76.58	1	76.50	76.20	0.2	5,683	0.00%
2024/01/24	0.1	76.48	1	76.90	75.50	-0.9	5,910	-0.02%
2024/01/23	10	77.20	0.5	76.60	77.30	9.5	5,920	0.16%
2024/01/17	1.5	75.57	0	0.00	73.70	1.5	6,017	0.02%
2024/01/16	0	0.00	8	74.70	75.80	-8	6,064	-0.13%
2024/01/15	0	0.00	1	75.60	75.90	-1	6,069	-0.02%
2024/01/12	0	0.00	1	74.50	74.60	-1	6,111	-0.02%
2024/01/10	1	76.00	0	0.00	75.60	1	6,157	0.02%
2024/01/09	0.5	76.29	0	0.00	75.30	0.5	6,238	0.01%
2024/01/08	3	79.17	0	0.00	79.60	3	6,270	0.05%
2024/01/04	0	0.00	2	78.95	78.70	-2	6,790	-0.03%
2024/01/03	4	79.68	0	0.00	78.40	4	6,868	0.06%
2023/12/28	2	84.30	0	0.00	83.50	2	6,799	0.03%
2023/12/27	5	86.66	4	86.78	85.50	1	6,763	0.01%
2023/12/26	2	85.80	3	85.83	86.10	-1	6,718	-0.01%
2023/12/22	2	84.10	3	83.57	83.90	-1	6,686	-0.01%
2023/12/20	2	84.60	0	0.00	84.80	2	6,666	0.03%
2023/12/19	0	0.00	2	83.80	83.80	-2	6,627	-0.03%
2023/12/18	8	84.11	13	83.69	83.80	-5	6,648	-0.08%
2023/12/15	9	87.78	0	0.00	86.80	9	6,587	0.14%
2023/12/14	10	89.46	12	89.48	90.10	-2	6,516	-0.03%
2023/12/13	10	87.14	15	88.17	86.90	-5	6,387	-0.08%
2023/12/12	19	87.07	19.1	87.05	87.60	-0.1	6,345	0.00%
2023/12/11	20.1	86.30	22	86.29	87.20	-1.9	6,363	-0.03%
2023/12/08	1	83.60	6	82.62	83.20	-5	6,400	-0.08%
2023/12/07	12	83.89	2	83.75	82.70	10	6,452	0.15%
2023/12/06	0	0.00	7	82.10	82.10	-7	6,409	-0.11%
2023/12/05	1	84.00	1	84.00	83.50	0	6,371	0.00%
2023/12/01	2	85.90	7	86.49	85.30	-5	6,286	-0.08%
2023/11/30	8	86.55	2	85.75	86.20	6	6,230	0.10%
2023/11/29	29	88.27	17	87.58	87.60	12	6,195	0.19%
2023/11/28	1	86.10	1	85.50	85.40	0	6,123	0.00%
2023/11/27	4	84.90	6	83.38	82.70	-2	6,074	-0.03%
2023/11/24	10	84.63	22	84.71	85.10	-12	5,952	-0.20%
2023/11/23	4	84.65	2	84.80	83.60	2	5,834	0.03%
2023/11/22	42	83.71	39	84.75	84.60	3	5,699	0.05%
2023/11/21	3	81.50	5	82.12	81.20	-2	5,597	-0.04%
2023/11/20	7	80.19	3	79.40	80.60	4	5,500	0.07%
2023/11/17	2	77.60	1	77.80	77.80	1	5,317	0.02%
2023/11/16	0	0.00	3	76.60	76.50	-3	5,178	-0.06%
2023/11/15	10	76.89	12	76.73	76.00	-2	5,120	-0.04%
2023/11/14	2	74.65	3	75.00	75.60	-1	4,918	-0.02%
2023/11/13	2	74.40	2	74.10	74.00	0	4,842	0.00%
2023/11/10	0	0.00	3	73.53	73.40	-3	4,774	-0.06%
2023/11/09	9	73.91	6	72.90	72.90	3	4,713	0.06%
2023/11/08	18	77.44	10	78.71	77.00	8	4,541	0.18%
2023/11/07	30	75.40	31	75.42	76.40	-1	4,227	-0.02%
2023/11/06	7	71.73	0.1	71.70	72.30	7	3,953	0.18%
2023/11/03	6	72.57	4	72.38	72.50	2	3,908	0.05%
2023/11/02	39	71.62	32.3	71.34	72.00	6.7	3,769	0.18%
2023/11/01	26	69.43	25	69.32	68.10	1	3,502	0.03%
2023/10/30	1	67.50	2	67.75	67.70	-1	3,234	-0.03%
2023/10/27	0	0.00	1	66.50	66.90	-1	3,215	-0.03%
2023/10/26	5	68.82	3	69.00	67.70	2	3,176	0.06%
2023/10/25	5	69.96	12	69.70	69.40	-7	3,120	-0.22%
2023/10/24	11	68.12	15	68.57	69.30	-4	3,034	-0.13%
2023/10/23	2	67.40	12	67.31	66.90	-10	2,955	-0.34%
2023/10/20	14	66.25	3	66.60	66.70	11	2,931	0.38%
2023/10/19	3	66.80	4	66.88	67.70	-1	2,881	-0.03%
2023/10/18	10	66.70	0	0.00	65.50	10	2,840	0.35%
2023/10/17	11	68.27	12	68.28	66.50	-1	2,805	-0.04%
2023/10/16	3	67.67	2	68.30	67.30	1	2,708	0.04%
2023/10/13	14	71.94	9	70.02	68.30	5	2,601	0.19%
2023/10/12	0	0.00	14.1	69.40	69.50	-14.1	2,223	-0.63%
2023/10/11	0	0.00	0.1	64.40	63.20	-0.1	2,056	0.00%
2023/10/06	0	0.00	1	62.30	62.10	-1	1,960	-0.05%
2023/10/05	2	62.90	1	62.60	62.60	1	1,947	0.05%
2023/10/03	0	61.40	0	0.00	61.00	0	1,907	0.00%
2023/09/28	0	61.60	0	0.00	61.50	0	1,889	0.00%
2023/09/26	0	0.00	2	61.25	60.60	-2	1,864	-0.11%
2023/09/20	1	63.20	0.3	63.70	62.40	0.7	1,768	0.04%
2023/09/19	2	63.30	0.1	64.60	62.70	1.9	1,732	0.11%
2023/09/18	1	65.20	1	65.20	64.40	0	1,670	0.00%
2023/09/15	0	0.00	1	65.70	64.00	-1	1,574	-0.06%
2023/09/14	1	65.30	6	64.50	65.70	-5	1,500	-0.33%
2023/09/13	3	63.70	2	63.22	64.50	1	1,360	0.07%
2023/09/12	0	0.00	2	59.75	60.70	-2	1,150	-0.17%
2023/09/11	3	57.97	0	58.50	57.70	3	1,056	0.28%
2023/09/08	1	55.50	1.3	56.18	56.60	-0.3	1,014	-0.02%
2023/09/07	0	0.00	1	57.50	57.00	-1	1,001	-0.10%
2023/09/05	0	0.00	0	58.00	57.90	0	971	0.00%
2023/09/04	0	0.00	2	57.60	57.90	-2	944	-0.21%
2023/09/01	9	57.26	16	57.52	56.70	-7	886	-0.79%
2023/08/31	2	54.80	8	54.41	54.80	-6	744	-0.81%
2023/08/28	2	51.50	0	0.00	51.40	2	694	0.29%
2023/08/25	12	53.38	0	0.00	52.90	12	687	1.75%
2023/08/17	5	49.50	0	0.00	49.40	5	537	0.93%
2023/08/15	0	0.00	2	48.10	48.15	-2	525	-0.38%
2023/08/14	0	0.00	1	45.65	45.80	-1	514	-0.19%
2023/08/11	1.3	47.68	0	0.00	47.45	1.3	497	0.25%
2023/08/10	0	0.00	0.3	46.80	46.55	-0.3	477	-0.05%
2023/08/09	4	48.11	2	49.03	47.60	2	470	0.43%
2023/07/28	0	0.00	15	50.39	50.50	-15	397	-3.78%
2023/07/25	0	0.00	2	52.40	51.80	-2	392	-0.51%
2023/07/24	2	52.00	0	0.00	51.40	2	389	0.51%
2023/07/19	2	54.10	5	54.50	54.00	-3	379	-0.79%
2023/07/18	2	55.20	0	0.00	55.10	2	377	0.53%
2023/07/17	0	0.00	3	56.70	56.30	-3	380	-0.79%
2023/07/12	3	55.30	0	0.00	55.30	3	429	0.70%
2023/07/11	0	0.00	10	55.75	55.60	-10	538	-1.86%
2023/07/07	2	55.30	2	56.50	56.40	0	564	0.00%
2023/07/06	0	0.00	2	56.20	56.20	-2	564	-0.35%
2023/07/05	0	0.00	3	57.47	56.60	-3	567	-0.53%
2023/07/04	2	56.00	0	0.00	55.90	2	561	0.36%
2023/07/03	1	56.70	0	0.00	56.50	1	559	0.18%
2023/06/30	1	54.70	0	0.00	55.90	1	547	0.18%
2023/06/27	0	0.00	1	53.40	53.10	-1	549	-0.18%
2023/06/12	1	54.50	0	0.00	54.20	1	584	0.17%
2023/06/09	1	55.00	0	0.00	55.20	1	583	0.17%
2023/05/05	3	57.47	0	0.00	57.00	3	918	0.33%
2023/04/25	0	0.00	0.3	57.08	56.10	-0.3	998	-0.03%
2023/04/21	0	0.00	0.6	58.09	57.80	-0.6	987	-0.06%
2023/04/20	0	0.00	1.2	59.39	59.20	-1.2	982	-0.12%
2023/04/19	0.1	61.52	0.2	61.10	61.00	-0.1	972	-0.01%
2023/04/18	0.1	61.40	0.2	60.62	60.60	-0.1	954	-0.01%
2023/04/17	0.2	61.20	1	60.30	61.60	-0.8	944	-0.09%
2023/04/14	7.3	63.12	8	61.65	60.60	-0.7	923	-0.07%
2023/04/11	2	58.60	0	0.00	58.10	2	804	0.25%
2023/03/31	2	57.40	0	0.00	57.80	2	801	0.25%
2023/03/30	1	56.60	0	0.00	56.60	1	799	0.13%
2023/03/17	1	56.60	1	56.90	56.80	0	912	0.00%
2023/03/16	0	0.00	0.5	56.24	55.50	-0.5	934	-0.05%
2023/03/15	0.2	58.45	0.5	57.54	57.20	-0.3	929	-0.03%
2023/03/13	0.1	59.00	0	57.90	58.70	0	935	0.01%
2023/03/10	0.1	58.96	1.4	58.35	59.30	-1.3	931	-0.14%
2023/03/09	6	59.65	1	60.10	60.50	5	928	0.54%
2023/03/08	11	60.98	4	60.35	60.40	7	917	0.76%
2023/03/07	1	59.00	0	0.00	59.00	1	894	0.11%
2023/03/06	5	59.60	0	0.00	59.50	5	884	0.57%
2023/03/03	1	57.80	0	0.00	57.60	1	876	0.11%
2023/03/02	1	57.10	0	0.00	57.00	1	877	0.11%
2023/02/24	1	57.70	0	0.00	57.10	1	870	0.11%
2023/02/21	3	59.80	2	60.00	59.00	1	837	0.12%
2023/02/20	14	61.26	4	60.48	59.90	10	817	1.22%
2023/02/17	1	59.30	1	58.70	59.50	0	748	0.00%
2023/02/16	1	58.50	2	57.90	57.20	-1	701	-0.14%
2023/02/15	0	0.00	3	57.20	56.70	-3	661	-0.45%
2023/02/14	1	56.20	0	0.00	56.10	1	658	0.15%
2023/02/10	1	55.80	0	0.00	55.90	1	681	0.15%
2023/02/09	0	0.00	11	55.73	55.30	-11	677	-1.62%
2023/02/08	1	56.50	4	56.80	56.60	-3	673	-0.45%
2023/02/07	1	56.50	0	0.00	56.70	1	673	0.15%
2023/02/03	0	0.00	5	56.90	56.70	-5	680	-0.73%
2023/02/02	26	57.25	4	57.73	58.10	22	663	3.32%
2023/01/17	0	0.00	1	50.50	50.30	-1	550	-0.18%
2023/01/16	0	0.00	1	50.10	50.10	-1	547	-0.18%
2023/01/09	0	0.00	4	52.00	51.80	-4	540	-0.74%
2023/01/04	4	52.00	0	0.00	51.80	4	548	0.73%
2022/12/14	0	0.00	1	52.60	53.70	-1	393	-0.25%
2022/12/12	0	0.00	1	50.40	50.40	-1	371	-0.27%
2022/12/08	1	51.70	1	52.10	51.80	0	372	0.00%
2022/12/06	1	51.40	0	0.00	50.60	1	350	0.29%
2022/12/05	1	52.50	1	51.80	52.00	0	350	0.00%
2022/11/28	1	49.05	0	0.00	48.70	1	319	0.31%
2022/11/16	0	0.00	1	49.15	49.25	-1	306	-0.33%
2022/11/14	1	48.20	0	0.00	48.45	1	299	0.33%
2022/11/11	0	0.00	1	48.50	48.20	-1	296	-0.34%
2022/11/09	1	48.05	0	0.00	47.85	1	288	0.35%
2022/11/04	0	0.00	1	45.45	44.90	-1	266	-0.38%
2022/11/03	1	44.95	0	0.00	44.80	1	260	0.38%
2022/09/29	0	0.00	1	43.25	42.75	-1	258	-0.39%
2022/08/25	0	52.30	0	0.00	52.40	0	324	0.00%
2022/07/18	1	48.60	1	48.40	48.40	0	401	0.00%
2022/06/13	0	0.00	14	57.11	57.50	-14	474	-2.95%
2022/06/09	2	60.00	0	0.00	59.40	2	486	0.41%
2022/06/08	0	0.00	3	59.87	59.10	-3	484	-0.62%
2022/06/02	2	60.25	1	61.20	60.40	1	493	0.20%
2022/06/01	4	60.90	7	60.64	60.10	-3	494	-0.61%
2022/05/30	6	57.55	1	56.80	57.00	5	461	1.08%
2022/04/25	0	0.00	1	55.60	54.60	-1	735	-0.14%
2022/04/12	1	60.20	0	0.00	60.00	1	1,500	0.07%
2022/04/11	0	0.00	2	59.70	59.50	-2	1,666	-0.12%
2022/03/30	0	0.00	1	61.30	61.40	-1	2,339	-0.04%
2022/03/29	1	60.10	0	0.00	60.00	1	2,364	0.04%
2022/03/22	0	0.00	1	57.10	57.40	-1	3,049	-0.03%
2022/03/16	0	0.00	1	54.80	54.70	-1	3,555	-0.03%
2022/03/15	1	54.10	7.2	53.92	53.80	-6.2	3,568	-0.17%
2022/03/10	0.1	57.70	0	0.00	57.30	0.1	3,656	0.00%
2022/03/08	0	0.00	0.2	56.60	56.30	-0.2	3,730	-0.01%
2022/03/07	0	0.00	0.2	58.60	58.60	-0.2	3,802	-0.01%
2022/03/03	1	61.30	1	62.40	61.60	0	4,124	0.00%
2022/03/02	1.1	61.29	0	0.00	61.40	1.1	4,298	0.02%
2022/03/01	0.1	61.10	0	0.00	60.90	0.1	4,551	0.00%
2022/02/23	0.1	63.75	0	0.00	63.40	0.1	5,027	0.00%
2022/02/22	0.2	64.10	2	64.25	63.90	-1.8	5,055	-0.04%
2022/02/17	0	0.00	1	63.20	62.10	-1	5,045	-0.02%
2022/02/16	1	62.50	0	0.00	62.60	1	5,059	0.02%
2022/02/11	1	63.90	1	63.80	64.20	0	5,075	0.00%
2022/02/10	1	65.30	1	64.30	64.20	0	5,086	0.00%
2022/02/09	1	63.40	2	64.10	64.70	-1	5,101	-0.02%
2022/02/08	3	62.97	0	0.00	63.10	3	5,106	0.06%
2022/02/07	2	60.45	2	60.80	61.30	0	5,161	0.00%
2022/01/26	2	60.20	1	59.30	59.30	1	5,206	0.02%
2022/01/25	3.6	62.21	1.2	61.81	60.50	2.4	5,215	0.05%
2022/01/24	2	63.10	2.2	63.11	62.50	-0.2	5,220	0.00%
2022/01/21	1	66.40	2	66.05	65.50	-1	5,209	-0.02%
2022/01/20	5.1	67.48	1	67.20	67.20	4.1	5,288	0.08%
2022/01/18	7	68.06	3	67.97	66.90	4	5,368	0.07%
2022/01/17	3.2	66.57	1	67.00	67.80	2.2	5,368	0.04%
2022/01/14	1	65.30	2.2	65.32	65.40	-1.2	5,351	-0.02%
2022/01/13	1	66.70	1.1	66.56	66.50	-0.1	5,329	0.00%
2022/01/12	0	0.00	2.1	68.90	67.10	-2.1	5,316	-0.04%
2022/01/11	1.2	68.88	0	0.00	68.30	1.2	5,285	0.02%
2022/01/10	8.1	71.23	0	0.00	72.80	8.1	5,226	0.15%
2022/01/07	3.1	70.56	3	70.07	70.30	0.1	5,162	0.00%
2022/01/06	3.2	73.14	3.2	72.75	73.60	0	5,058	0.00%
2022/01/05	7	75.59	7	74.99	76.00	0	4,925	0.00%
2022/01/04	6	74.02	5	74.20	74.20	1	4,656	0.02%
2022/01/03	8.6	73.20	1	73.40	73.10	7.6	4,490	0.17%
2021/12/30	5.2	73.46	48	73.54	72.70	-42.9	4,313	-0.99%
2021/12/29	1	70.80	7	69.63	70.00	-6	3,942	-0.15%
2021/12/28	4	67.98	1	67.50	67.60	3	3,837	0.08%
2021/12/27	1	68.50	0	0.00	68.00	1	3,831	0.03%
2021/12/24	3	68.60	3	68.20	68.20	0	3,832	0.00%
2021/12/23	5.2	69.12	0	0.00	68.60	5.2	3,814	0.14%
2021/12/22	6.1	70.74	12	70.97	69.50	-6	3,788	-0.16%
2021/12/21	4.1	70.17	7	70.03	70.00	-2.9	3,751	-0.08%
2021/12/20	4	70.90	5	70.98	70.20	-1	3,718	-0.03%
2021/12/17	33	71.95	8	71.63	71.50	25	3,638	0.69%
2021/12/16	13	69.37	19	68.83	70.80	-6	3,273	-0.18%
2021/12/15	3	68.77	5	68.34	68.00	-2	3,111	-0.06%
2021/12/14	8.2	67.87	5	68.40	67.00	3.2	3,042	0.10%
2021/12/13	22.2	68.56	16	69.38	70.30	6.2	2,857	0.22%
2021/12/10	3	64.33	3	63.93	64.00	0	2,634	0.00%
2021/12/09	0	0.00	1	64.10	64.10	-1	2,637	-0.04%
2021/12/08	0	0.00	2	67.00	65.60	-2	2,622	-0.08%
2021/12/07	0	0.00	2	66.25	65.50	-2	2,588	-0.08%
2021/12/06	1.1	65.30	0	0.00	65.10	1.1	2,553	0.04%
2021/12/03	1.1	64.40	2	64.00	64.00	-1	2,536	-0.04%
2021/12/02	2.1	65.49	2	65.80	63.50	0.1	2,518	0.00%
2021/12/01	13.3	67.02	5	66.76	66.80	8.3	2,469	0.33%
2021/11/30	26.1	69.91	21	69.66	68.50	5.1	2,391	0.21%
2021/11/29	5.2	67.04	5	67.96	67.90	0.2	2,214	0.01%
2021/11/26	12	67.48	11	67.74	68.30	1	2,091	0.05%
2021/11/25	11	67.80	16	67.70	67.70	-5	1,925	-0.26%
2021/11/24	1.1	64.17	4	64.35	64.90	-2.9	1,669	-0.17%
2021/11/23	26	65.51	20	66.11	64.30	6	1,621	0.37%
2021/11/22	2	63.60	7	65.10	65.80	-5	1,413	-0.35%
2021/11/19	0	0.00	1	60.30	59.90	-1	1,191	-0.08%
2021/11/18	2	58.25	0	0.00	57.70	2	1,156	0.17%
2021/11/17	0	0.00	1	58.20	58.30	-1	1,151	-0.09%
2021/11/12	0	0.00	5	55.26	55.20	-5	1,157	-0.43%
2021/11/08	1	57.00	1	57.30	56.60	0	1,178	0.00%
2021/11/04	1	60.90	7	61.17	60.00	-6	1,209	-0.50%
2021/11/03	3	59.10	0	0.00	58.60	3	1,201	0.25%
2021/11/02	5	56.50	0	0.00	55.80	5	1,168	0.43%
2021/11/01	1	59.69	1	59.60	59.00	0	1,168	0.00%
2021/10/29	0	0.00	1	58.40	58.50	-1	1,168	-0.09%
2021/10/27	6	59.48	0	0.00	60.00	6	1,086	0.55%
2021/10/25	0	0.00	1	54.20	55.70	-1	1,017	-0.10%
2021/10/04	1	49.10	1	50.80	49.10	0	2,635	0.00%
2021/10/01	0	0.00	2.1	52.45	51.50	-2.1	2,831	-0.07%
2021/09/29	1	53.80	0	0.00	53.30	1	3,373	0.03%
2021/09/17	0.1	57.80	0	0.00	57.80	0.1	3,466	0.00%
2021/09/14	0.1	56.80	0	0.00	56.50	0.1	3,498	0.00%
2021/09/09	0	0.00	2	54.50	54.90	-2	3,536	-0.06%
2021/09/06	0	0.00	14	54.58	54.20	-14	3,562	-0.39%
2021/09/01	2	58.25	0	0.00	58.50	2	3,645	0.05%
2021/08/23	14	53.74	0	0.00	55.00	14	3,723	0.38%
2021/08/17	1	52.60	0	0.00	52.00	1	3,745	0.03%
2021/08/09	3	64.93	3	64.50	63.70	0	3,783	0.00%
2021/08/06	2	69.60	0	0.00	67.90	2	3,761	0.05%
2021/08/05	1	69.60	1	69.80	69.60	0	3,806	0.00%
2021/08/04	0	0.00	2	68.35	68.10	-2	3,851	-0.05%
2021/08/02	1	67.30	20	66.54	67.10	-19	3,897	-0.49%
2021/07/28	1	67.00	0	0.00	67.00	1	3,932	0.03%
2021/07/27	2	71.80	0	0.00	70.80	2	3,921	0.05%
2021/07/26	0	0.00	3	71.00	71.00	-3	3,908	-0.08%
2021/07/23	5	71.20	0	0.00	71.60	5	3,897	0.13%
2021/07/22	14	72.91	0	0.00	73.40	14	3,861	0.36%
2021/07/21	4	70.60	0	0.00	69.40	4	3,834	0.10%
2021/07/20	3	71.63	0	0.00	70.20	3	3,882	0.08%
2021/07/19	0	0.00	2	74.20	71.80	-2	3,822	-0.05%
2021/07/16	3	77.20	7	76.86	75.50	-4	3,782	-0.11%
2021/07/15	0	0.00	3	77.57	76.70	-3	3,721	-0.08%
2021/07/14	3	78.50	2	76.45	77.60	1	3,645	0.03%
2021/07/13	35	78.73	15	77.02	77.00	20	3,439	0.58%
2021/07/09	4	71.33	1	71.50	70.30	3	2,900	0.10%
2021/07/08	4	72.55	2	72.55	72.00	2	2,909	0.07%
2021/07/07	36	70.38	36	70.06	71.50	0	2,730	0.00%
2021/07/06	2	66.95	33	66.45	67.30	-31	2,383	-1.30%
2021/07/01	0	0.00	1	59.80	59.40	-1	2,356	-0.04%
2021/06/29	1	60.00	0	0.00	60.20	1	2,383	0.04%
2021/06/28	0	0.00	1	60.30	60.60	-1	2,401	-0.04%
2021/06/24	2	62.55	0	0.00	62.00	2	2,475	0.08%
2021/06/23	2	59.40	0	0.00	60.00	2	2,521	0.08%
2021/06/15	0	0.00	4	61.70	61.70	-4	2,849	-0.14%
2021/06/11	1	60.60	0	0.00	60.50	1	3,167	0.03%
2021/06/09	5	61.10	0	0.00	61.10	5	4,451	0.11%
2021/06/03	5	61.10	0	0.00	61.00	5	4,682	0.11%
2021/06/02	0	0.00	5.1	58.80	58.60	-5.1	4,724	-0.11%
2021/05/28	1	59.10	1	59.40	59.30	0	4,881	0.00%
2021/05/27	0	0.00	1	57.60	57.10	-1	4,910	-0.02%
2021/05/26	0	0.00	6	58.10	58.60	-6	4,977	-0.12%
2021/05/25	1	58.20	1	59.70	58.90	0	5,079	0.00%
2021/05/24	1	57.00	0	0.00	56.70	1	5,095	0.02%
2021/05/21	1	54.50	1	56.30	56.20	0	5,155	0.00%
2021/05/19	10	54.50	10	55.00	55.40	0	5,321	0.00%
2021/05/18	1	50.10	0	0.00	53.20	1	5,368	0.02%
2021/05/17	0	0.00	1	47.45	48.45	-1	5,434	-0.02%
2021/05/14	9	54.27	8	52.03	52.20	1	5,424	0.02%
2021/05/13	30	53.10	0	0.00	53.10	30	5,431	0.55%
2021/05/12	4	52.38	1	52.30	51.60	3	5,434	0.06%
2021/05/11	0	0.00	2	57.50	56.20	-2	5,432	-0.04%
2021/05/10	0	0.00	1	62.50	61.80	-1	5,469	-0.02%
2021/05/07	9	64.04	8	63.78	64.50	1	5,539	0.02%
2021/05/06	1	61.70	1	60.50	60.50	0	5,540	0.00%
2021/05/05	2	61.50	3	61.83	60.70	-1	5,571	-0.02%
2021/05/04	1	61.30	2	61.00	61.00	-1	5,685	-0.02%
2021/05/03	1	63.30	3	64.23	63.10	-2	5,973	-0.03%
2021/04/29	1	68.90	0	0.00	67.80	1	6,035	0.02%
2021/04/28	1	68.20	0	0.00	68.20	1	6,133	0.02%
2021/04/27	2	67.55	2	68.35	67.50	0	6,224	0.00%
2021/04/26	2	64.80	1	64.80	64.50	1	6,215	0.02%
2021/04/23	2	68.50	2	67.60	67.30	0	6,187	0.00%
2021/04/21	1	72.00	2	72.40	71.60	-1	6,311	-0.02%
2021/04/20	1	74.70	0	0.00	73.70	1	6,426	0.02%
2021/04/16	1	73.30	0	0.00	74.00	1	7,131	0.01%
2021/04/15	0	0.00	1	72.00	72.50	-1	7,596	-0.01%
2021/04/14	2	72.90	3	72.23	71.70	-1	7,722	-0.01%
2021/04/13	0	0.00	1	76.20	75.00	-1	7,749	-0.01%
2021/04/12	1	75.40	1	75.90	75.30	0	7,884	0.00%
2021/04/09	10	76.92	4	76.38	75.40	6	7,930	0.08%
2021/04/08	2	78.45	0	0.00	78.10	2	7,938	0.03%
2021/04/07	11	79.27	0	0.00	78.80	11	8,145	0.14%
2021/04/06	0	0.00	4	79.75	79.90	-4	8,361	-0.05%
2021/04/01	4	78.95	2	78.60	78.50	2	8,713	0.02%
2021/03/31	1	80.60	1	79.50	79.50	0	9,129	0.00%
2021/03/30	5	79.90	3	80.07	80.40	2	9,326	0.02%
2021/03/29	4	78.85	6	79.40	79.00	-2	9,479	-0.02%
2021/03/26	7	78.90	6	79.68	79.60	1	9,519	0.01%
2021/03/25	2	77.60	1	77.40	77.40	1	9,525	0.01%
2021/03/24	5	78.42	5	78.86	77.80	0	9,575	0.00%
2021/03/23	6	78.78	1	78.50	78.50	5	9,667	0.05%
2021/03/22	5	78.94	7	79.41	80.30	-2	9,737	-0.02%
2021/03/19	5	78.92	5	79.38	78.90	0	9,914	0.00%
2021/03/18	8	81.15	2	80.70	80.40	6	10,235	0.06%
2021/03/17	5	85.78	14	86.23	82.70	-9	10,628	-0.08%
2021/03/16	35	88.93	29	90.79	84.70	6	10,507	0.06%
2021/03/15	18	82.32	33	80.93	84.80	-15	9,726	-0.15%
2021/03/12	8	76.69	12	76.91	77.10	-4	9,374	-0.04%
2021/03/11	5	74.28	16	74.45	75.00	-11	9,380	-0.12%
2021/03/10	0	0.00	2	72.90	71.20	-2	9,357	-0.02%
2021/03/09	10	71.66	5.1	72.08	71.70	4.9	9,438	0.05%
2021/03/08	5	74.28	5	75.78	73.20	0	9,514	0.00%
2021/03/05	2.1	74.84	6	75.03	74.40	-3.9	9,625	-0.04%
2021/03/04	11	75.09	11	74.29	73.50	0	9,619	0.00%
2021/03/03	7	72.79	5	73.08	73.80	2	9,577	0.02%
2021/03/02	2	72.15	2	72.20	70.50	0	9,555	0.00%
2021/02/26	2	71.00	2	71.70	71.00	0	9,612	0.00%
2021/02/25	10	75.35	4	75.93	73.60	6	9,627	0.06%
2021/02/24	4	78.18	3	77.80	77.10	1	9,620	0.01%
2021/02/23	7	79.11	7	80.01	78.60	0	9,804	0.00%
2021/02/22	9	79.29	16	78.77	78.60	-7	9,785	-0.07%
2021/02/19	5	75.24	3	75.17	74.70	2	9,727	0.02%
2021/02/18	4	76.03	3	76.97	76.50	1	9,792	0.01%
2021/02/17	11	75.47	15	75.59	77.10	-4	9,930	-0.04%
2021/02/05	2	71.20	1	71.70	70.20	1	9,982	0.01%
2021/02/04	8	72.43	2	73.55	70.90	6	10,305	0.06%
2021/02/03	5	73.36	7	73.93	73.60	-2	10,551	-0.02%
2021/02/02	7	71.89	11	71.45	73.00	-4	10,827	-0.04%
2021/02/01	17	69.23	12	68.76	68.50	5	10,959	0.05%
2021/01/29	8	73.91	40	73.19	70.60	-32	11,027	-0.29%
2021/01/28	4	76.13	5	77.00	76.00	-1	11,031	-0.01%
2021/01/27	1	78.50	3	78.43	78.30	-2	11,293	-0.02%
2021/01/26	6	80.73	11	80.91	78.00	-5	11,590	-0.04%
2021/01/25	26	81.22	12	81.78	79.00	14	11,525	0.12%
2021/01/22	1	77.40	4	77.08	77.50	-3	11,246	-0.03%
2021/01/21	15	75.73	20	75.43	73.80	-5	11,218	-0.04%
2021/01/20	14	72.97	7	73.29	75.70	7	11,220	0.06%
2021/01/19	1	76.60	1	75.50	75.20	0	11,154	0.00%
2021/01/18	17	76.99	11	77.25	76.20	6	11,158	0.05%
2021/01/15	1	79.60	2	79.00	77.70	-1	11,312	-0.01%
2021/01/14	1	80.10	2	79.10	79.50	-1	11,342	-0.01%
2021/01/13	4	79.35	10	79.98	78.90	-6	11,407	-0.05%
2021/01/12	25	78.51	19	79.54	78.00	6	11,524	0.05%
2021/01/11	109	81.35	107	81.67	79.90	2	11,508	0.02%	大買/大賣/
2021/01/08	65	74.22	29	74.68	78.40	36	11,590	0.31%
2021/01/07	38	71.98	38	71.76	71.30	0	11,390	0.00%
2021/01/06	0	0.00	1	68.70	68.50	-1	11,246	-0.01%
2021/01/05	7	71.10	12	71.47	70.90	-5	11,164	-0.04%
2021/01/04	1	69.80	2	69.90	69.40	-1	11,016	-0.01%
2020/12/31	3	69.90	11	69.73	69.80	-8	10,973	-0.07%
2020/12/30	9	72.36	8	73.98	70.50	1	10,917	0.01%
2020/12/29	21	69.34	24	69.90	70.50	-3	10,715	-0.03%
2020/12/28	14	70.57	11	70.60	67.90	3	10,461	0.03%
2020/12/25	29	65.20	35	65.35	66.90	-6	10,076	-0.06%
2020/12/24	18	61.34	18	61.58	60.90	0	9,625	0.00%
2020/12/23	3	59.10	6	59.05	59.40	-3	9,396	-0.03%
2020/12/22	4	57.05	3	58.17	55.60	1	9,229	0.01%
2020/12/21	3	56.47	7	55.84	57.10	-4	9,182	-0.04%
2020/12/18	12	58.30	2	57.90	57.30	10	9,119	0.11%
2020/12/17	2	59.40	5	59.46	59.40	-3	9,072	-0.03%
2020/12/16	18	59.64	13	60.01	59.80	5	8,985	0.06%
2020/12/15	11	59.87	2	60.35	57.20	9	8,887	0.10%
2020/12/14	18	62.88	15	62.55	60.50	3	8,671	0.03%
2020/12/11	12	61.27	11	61.36	62.20	1	8,314	0.01%
2020/12/10	15	55.87	12	55.73	56.60	3	7,910	0.04%
2020/12/09	4	55.15	4	54.08	54.00	0	7,738	0.00%
2020/12/08	6	51.83	6	51.77	51.90	0	7,649	0.00%
2020/12/07	2	52.20	5	52.46	50.30	-3	7,758	-0.04%
2020/12/04	6	55.87	7	55.14	54.00	-1	7,693	-0.01%
2020/12/03	9	55.94	6	55.85	55.70	3	7,636	0.04%
2020/12/02	3	55.90	4	55.53	55.50	-1	7,619	-0.01%
2020/12/01	16	54.49	16	55.35	56.00	0	7,573	0.00%
2020/11/30	1	53.20	1	54.20	52.60	0	7,459	0.00%
2020/11/27	2	53.80	1.1	54.91	53.60	0.9	7,470	0.01%
2020/11/26	1	53.40	0	0.00	53.30	1	7,553	0.01%
2020/11/25	0.1	53.00	3	53.20	53.20	-2.9	7,547	-0.04%
2020/11/24	6	55.70	9	55.32	54.70	-3	7,471	-0.04%
2020/11/23	3	55.70	1	55.40	55.00	2	7,523	0.03%
2020/11/20	11	55.66	8	56.14	56.10	3	7,459	0.04%
2020/11/19	5	54.06	3	53.50	53.00	2	7,233	0.03%
2020/11/18	2	54.70	2	55.15	54.00	0	7,195	0.00%
2020/11/17	1	55.80	1	55.50	54.00	0	7,106	0.00%
2020/11/16	6	55.88	7	55.69	55.70	-1	7,022	-0.01%
2020/11/13	5	53.80	4	53.65	54.90	1	6,831	0.01%
2020/11/12	15	54.53	25	54.34	52.40	-10	6,690	-0.15%
2020/11/11	33	52.60	24	52.69	53.10	9	6,351	0.14%
2020/11/10	47	50.96	43	51.20	50.20	4	6,093	0.07%
2020/11/09	11	48.66	18.8	48.15	49.10	-7.8	5,774	-0.13%
2020/11/06	13.1	48.46	21	47.78	46.80	-7.9	5,603	-0.14%
2020/11/05	3	47.85	3	48.40	48.40	0	5,480	0.00%
2020/11/04	28	48.94	32	48.78	48.80	-4	5,432	-0.07%
2020/11/03	26	48.33	15.2	48.58	48.05	10.9	5,205	0.21%
2020/11/02	0	0.00	1	44.60	45.10	-1	4,887	-0.02%
2020/10/30	2	45.83	2.4	44.17	43.25	-0.4	4,845	-0.01%
2020/10/29	4	45.73	3	45.67	46.00	1	4,806	0.02%
2020/10/28	4	46.81	34	45.81	45.70	-30	4,760	-0.63%
2020/10/27	2	46.50	0	0.00	46.45	2	4,647	0.04%
2020/10/26	1	47.05	32	47.25	46.40	-31	4,586	-0.68%
2020/10/23	27	48.55	2	47.73	47.65	25	4,501	0.56%
2020/10/22	34	45.14	5	46.42	46.00	29	4,278	0.68%
2020/10/21	12	46.90	4	46.90	47.25	8	4,136	0.19%
2020/10/20	7	45.81	8	46.03	46.85	-1	3,983	-0.03%
2020/10/19	6	44.06	7	44.11	44.50	-1	3,736	-0.03%
2020/10/16	14	43.81	9	44.35	42.40	5	3,573	0.14%
2020/10/15	1	41.30	14	41.16	42.45	-13	2,954	-0.44%
2020/10/14	2	38.85	4	38.96	38.60	-2	2,663	-0.08%
2020/10/13	6	38.72	9	39.08	38.85	-3	2,658	-0.11%
2020/10/12	4	38.53	6	39.35	38.15	-2	2,633	-0.08%
2020/10/08	6	38.88	7	39.19	38.60	-1	2,629	-0.04%
2020/10/07	7	38.96	1	38.80	38.85	6	2,606	0.23%
2020/10/06	0	0.00	1	37.50	38.75	-1	2,600	-0.04%
2020/09/29	4	35.99	1	35.80	35.75	3	2,796	0.11%
2020/09/28	4	34.80	5	35.43	35.50	-1	2,801	-0.04%
2020/09/18	1	39.20	0	0.00	39.15	1	2,663	0.04%
2020/09/15	2	39.80	4	39.33	38.25	-2	2,556	-0.08%
2020/09/14	1	38.00	2	38.90	39.20	-1	2,421	-0.04%
2020/09/10	21	40.01	23	39.61	38.95	-2	2,320	-0.09%
2020/09/09	3	38.32	5	38.63	38.65	-2	2,151	-0.09%
2020/09/08	1	37.55	2	38.05	37.80	-1	2,070	-0.05%
2020/09/07	9	39.29	7	37.90	37.85	2	2,047	0.10%
2020/09/04	1	36.75	6	37.86	38.55	-5	1,974	-0.25%
2020/09/03	9	37.82	10	38.25	37.65	-1	1,893	-0.05%
2020/09/02	8	37.70	13	38.06	38.00	-5	1,841	-0.27%
2020/09/01	7	37.38	15	36.97	37.40	-8	1,773	-0.45%
2020/08/28	2	35.35	5	35.70	35.75	-3	1,599	-0.19%
2020/08/27	19	36.22	8	36.27	36.15	11	1,580	0.70%
2020/08/26	2	34.05	30	34.98	36.00	-28	1,493	-1.87%
2020/08/25	11	34.05	9	34.66	34.05	2	1,458	0.14%
2020/08/24	21	33.43	17	34.09	34.05	4	1,443	0.28%
2020/08/21	7	31.89	6	32.10	32.15	1	1,417	0.07%
2020/08/20	28	31.39	31	32.16	31.30	-3	1,413	-0.21%
2020/08/19	19	34.42	16	34.78	33.50	3	1,380	0.22%
2020/08/18	16	34.94	14	35.13	34.70	2	1,359	0.15%
2020/08/17	13	35.38	2	35.65	35.45	11	1,349	0.82%
2020/08/14	5	34.84	5	35.13	35.05	0	1,333	0.00%
2020/08/13	2	35.60	0	0.00	35.55	2	1,306	0.15%
2020/08/12	8	35.87	8	36.09	36.30	0	1,287	0.00%
2020/08/11	7	36.38	6	36.30	35.50	1	1,252	0.08%
2020/08/10	3	35.80	10	36.03	36.80	-7	1,218	-0.57%
2020/08/07	5.1	35.86	4	36.45	35.50	1.1	1,178	0.09%
2020/08/06	10	35.08	17	35.22	34.90	-7	1,102	-0.64%
2020/08/05	5	35.04	1	35.75	34.60	4	1,084	0.37%
2020/08/04	1	34.75	3	34.97	35.00	-2	1,065	-0.19%
2020/08/03	3	34.50	27	34.26	34.30	-24	1,057	-2.27%
2020/07/31	7	32.75	10	33.29	33.20	-3	1,028	-0.29%
2020/07/30	2	32.20	2	32.45	32.45	0	1,038	0.00%
2020/07/29	5	31.56	3	31.90	31.65	2	1,072	0.19%
2020/07/28	7	31.87	4	33.23	31.40	3	1,079	0.28%
2020/07/27	9	33.13	1	32.75	32.75	8	1,074	0.74%
2020/07/24	3	34.00	1	34.20	33.40	2	1,072	0.19%
2020/07/23	11	34.54	0	0.00	34.30	11	1,089	1.01%
2020/07/22	9	34.48	3	34.70	34.85	6	1,095	0.55%
2020/07/17	2	34.28	2	33.35	32.80	0	1,257	0.00%
2020/07/16	0	0.00	1	34.00	34.00	-1	1,252	-0.08%
2020/07/14	1	35.20	1	34.85	34.80	0	1,257	0.00%
2020/07/13	2	35.63	2	35.73	36.20	0	1,270	0.00%
2020/07/10	2	34.33	0	0.00	34.70	2	1,310	0.15%
2020/07/09	1	37.30	10	37.13	37.00	-9	1,269	-0.71%
2020/07/08	0	0.00	10	33.26	34.70	-10	1,127	-0.89%
2020/07/07	16	32.19	8	32.85	31.55	8	1,075	0.74%
2020/07/06	1	32.75	28	32.63	32.75	-27	1,103	-2.45%
2020/07/03	12	31.65	22	32.04	31.85	-10	1,106	-0.90%
2020/07/02	4	31.05	6	31.25	31.20	-2	1,102	-0.18%
2020/07/01	5	30.99	4	31.15	30.95	1	1,099	0.09%
2020/06/30	9	30.97	9	31.47	30.90	0	1,100	0.00%
2020/06/29	8	30.85	10	31.19	31.15	-2	1,102	-0.18%
2020/06/24	3	30.58	0	0.00	30.30	3	1,103	0.27%
2020/06/23	4	30.58	0	0.00	30.40	4	1,116	0.36%
2020/06/22	2	30.65	1	30.55	30.70	1	1,127	0.09%
2020/06/19	4	30.95	2	31.35	30.65	2	1,147	0.17%
2020/06/18	14	30.86	3	31.08	30.95	11	1,146	0.96%
2020/06/17	4	31.23	5	31.40	31.00	-1	1,144	-0.09%
2020/06/16	17	30.70	16	30.94	31.00	1	1,154	0.09%
2020/06/15	6	30.10	2	30.50	29.95	4	1,171	0.34%
2020/06/12	9	29.39	9	29.78	30.20	0	1,179	0.00%
2020/06/11	6	30.78	0	0.00	30.25	6	1,186	0.51%
2020/06/10	4	31.65	2	31.95	31.60	2	1,187	0.17%
2020/06/09	2	31.75	2	31.95	31.70	0	1,211	0.00%
2020/06/08	4	31.80	3	31.72	31.50	1	1,224	0.08%
2020/06/05	2	32.25	2	32.45	32.20	0	1,217	0.00%
2020/06/04	5	32.30	4	32.50	32.20	1	1,227	0.08%
2020/06/03	4	31.94	0	0.00	32.00	4	1,231	0.32%
2020/06/02	8	32.79	2	32.85	31.85	6	1,226	0.49%
2020/06/01	1	31.75	0	0.00	31.75	1	1,170	0.09%
2020/05/27	2	30.63	0	0.00	30.65	2	1,170	0.17%
2020/05/18	0	0.00	15	29.80	29.85	-15	1,217	-1.23%
2020/05/15	5	30.18	0	0.00	29.90	5	1,261	0.40%
2020/05/14	5	31.03	1	30.45	30.10	4	1,267	0.32%
2020/05/13	6	31.19	6	31.40	31.50	0	1,293	0.00%
2020/05/12	7	31.68	7	32.05	31.70	0	1,292	0.00%
2020/05/11	7	31.78	7	31.88	31.80	0	1,301	0.00%
2020/05/08	5	31.94	0	0.00	31.60	5	1,298	0.38%
2020/05/07	1	31.65	0	0.00	31.80	1	1,292	0.08%
2020/05/06	4	31.70	6	31.78	31.70	-2	1,294	-0.15%
2020/05/05	2	31.40	7	32.03	31.60	-5	1,281	-0.39%
2020/05/04	0	0.00	1	31.25	31.40	-1	1,273	-0.08%
2020/04/30	2	32.30	0	0.00	32.00	2	1,278	0.16%
2020/04/28	3	31.73	0	0.00	31.60	3	1,294	0.23%
2020/04/27	3	31.65	4	31.65	31.60	-1	1,291	-0.08%
2020/04/24	5	31.00	0	0.00	31.40	5	1,272	0.39%
2020/04/23	0	0.00	1	29.90	31.80	-1	1,223	-0.08%
2020/04/22	2	29.13	3	29.52	29.50	-1	1,158	-0.09%
2020/04/21	0	0.00	12	27.49	27.35	-12	1,104	-1.09%
2020/04/20	1	28.45	0	0.00	28.20	1	1,111	0.09%
2020/04/17	1	28.90	2	28.95	28.10	-1	1,111	-0.09%
2020/04/16	1	28.40	5	28.59	28.65	-4	1,102	-0.36%
2020/04/15	7	28.24	4	28.66	28.50	3	1,094	0.27%
2020/04/14	8	26.88	0	0.00	26.50	8	1,041	0.77%
2020/04/13	1	25.75	0	0.00	25.60	1	1,058	0.09%
2020/04/09	3	27.28	0	0.00	26.50	3	1,334	0.22%
2020/04/08	1	23.70	0	0.00	25.45	1	1,315	0.08%
2020/03/31	0	0.00	1	21.90	21.50	-1	1,529	-0.07%
2020/03/27	2	22.28	4	22.29	22.25	-2	1,566	-0.13%
2020/03/26	7.3	21.64	6	21.90	21.85	1.3	1,558	0.08%
2020/03/25	0	0.00	2	22.20	21.95	-2	1,564	-0.13%
2020/03/24	2	20.35	2	20.50	20.50	0	1,565	0.00%
2020/03/23	2	18.70	0	0.00	18.80	2	1,563	0.13%
2020/03/19	0	0.00	2	18.35	18.00	-2	1,560	-0.13%
2020/03/16	0	0.00	2	23.00	23.00	-2	1,547	-0.13%
2020/03/11	0	0.00	1	30.00	29.50	-1	1,508	-0.07%
2020/03/10	3	29.68	0	0.00	29.70	3	1,510	0.20%
2020/03/09	9	30.29	20	30.43	30.00	-11	1,508	-0.73%
2020/03/06	1	31.60	0	0.00	31.70	1	1,563	0.06%
2020/03/05	4	31.95	4.8	32.20	32.10	-0.8	1,586	-0.05%
2020/03/04	2	31.60	3	31.83	31.80	-1	1,595	-0.06%
2020/03/03	8	32.37	8	32.56	32.30	0	1,598	0.00%
2020/03/02	4	31.50	1	31.60	31.55	3	1,605	0.19%
2020/02/27	2	33.13	10	32.00	32.10	-8	1,611	-0.50%
2020/02/26	8	34.31	10	34.86	33.85	-2	1,612	-0.12%
2020/02/25	8.1	34.24	3	33.80	34.50	5.1	1,641	0.31%
2020/02/24	6	34.27	0	0.00	34.20	6	1,643	0.37%
2020/02/21	2	35.00	0	0.00	34.95	2	1,666	0.12%
2020/02/20	5	35.22	4	35.45	35.00	1	1,675	0.06%
2020/02/19	3.1	35.08	3	35.53	35.30	0.1	1,680	0.00%
2020/02/18	12	35.34	2	35.30	34.80	10	1,679	0.60%
2020/02/17	1	33.85	1	34.45	34.80	0	1,650	0.00%
2020/02/14	1	34.95	1	35.10	34.70	0	1,653	0.00%
2020/02/13	2	34.28	1	33.90	33.90	1	1,655	0.06%
2020/02/12	3	33.35	3	34.03	34.50	0	1,683	0.00%
2020/02/11	1	33.20	2	33.25	33.15	-1	1,690	-0.06%
2020/02/10	0	0.00	1	31.15	32.15	-1	1,750	-0.06%
2020/02/07	1	33.40	0	0.00	32.80	1	1,774	0.06%
2020/02/06	2.1	33.82	2	34.00	33.90	0.1	1,799	0.00%
2020/02/05	4	33.59	1	33.40	33.50	3	1,899	0.16%
2020/02/04	3	32.18	4	32.49	33.15	-1	2,081	-0.05%
2020/02/03	1	30.95	0	0.00	30.75	1	2,252	0.04%
2020/01/31	0	0.00	1	33.30	33.00	-1	2,261	-0.04%
2020/01/30	2	33.85	1	34.00	33.85	1	2,317	0.04%
2020/01/16	10	37.91	11	37.96	37.85	-1	2,431	-0.04%
2020/01/15	1	37.45	0	0.00	37.20	1	2,489	0.04%
2020/01/14	1	37.65	0	0.00	37.30	1	2,600	0.04%
2020/01/10	0	0.00	1	36.85	36.85	-1	2,855	-0.04%
2020/01/09	1	37.50	0	0.00	37.15	1	2,881	0.03%
2020/01/08	4	36.96	1	37.00	36.70	3	2,882	0.10%
2020/01/07	2	37.10	6	37.54	36.60	-4	2,896	-0.14%
2020/01/06	2	37.98	12	37.85	37.70	-10	3,011	-0.33%
2020/01/03	36.3	40.19	22	39.86	38.90	14.3	3,238	0.44%
2020/01/02	0	0.00	2	38.33	38.80	-2	3,145	-0.06%
2019/12/31	13	38.05	12	38.33	38.10	1	3,141	0.03%
2019/12/30	3	38.37	2	38.70	38.30	1	3,110	0.03%
2019/12/27	7	38.52	5	38.75	38.35	2	3,073	0.07%
2019/12/26	18	38.83	20	38.95	38.30	-2	3,046	-0.07%
2019/12/25	3	36.88	31	37.26	37.60	-28	2,893	-0.97%
2019/12/24	9	36.03	15	36.50	36.75	-6	2,862	-0.21%
2019/12/23	5	35.64	0	0.00	35.45	5	2,854	0.18%
2019/12/20	10	36.08	9	36.37	35.85	1	2,852	0.04%
2019/12/19	20	36.48	4	36.71	35.80	16	2,838	0.56%
2019/12/18	5	37.24	2	37.55	36.80	3	2,827	0.11%
2019/12/17	6	37.71	0	0.00	37.40	6	2,877	0.21%
2019/12/16	6	37.54	6	37.83	37.90	0	2,897	0.00%
2019/12/13	5	37.58	4	37.93	37.40	1	2,891	0.03%
2019/12/12	2	38.05	10	38.35	38.20	-8	2,901	-0.28%
2019/12/11	3	37.65	3	37.90	37.70	0	2,891	0.00%
2019/12/10	6	37.47	7	37.77	37.65	-1	2,894	-0.03%
2019/12/09	7	37.95	7	38.34	37.75	0	2,959	0.00%
2019/12/06	8	37.79	8	37.94	37.70	0	2,988	0.00%
2019/12/05	3	37.93	2	38.25	37.70	1	2,983	0.03%
2019/12/04	6	37.98	0	0.00	37.80	6	2,977	0.20%
2019/12/03	3	38.75	2	39.00	38.50	1	2,962	0.03%
2019/12/02	9.2	36.94	0	0.00	38.05	9.2	2,897	0.32%
2019/11/29	3	36.95	7	36.79	36.95	-4	2,875	-0.14%
2019/11/27	0.2	37.30	0	0.00	37.40	0.2	2,860	0.01%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	3	35.60	1	35.65	35.00	2	2,853	0.07%
2019/11/12	3	34.13	0	0.00	34.70	3	2,805	0.11%
2019/11/11	1	33.20	0	0.00	33.20	1	2,794	0.04%
2019/11/07	0	0.00	5	35.40	35.00	-5	2,755	-0.18%
2019/11/05	0	0.00	16	35.25	35.25	-16	2,730	-0.59%
2019/11/04	0	0.00	1	35.70	35.65	-1	2,717	-0.04%
2019/11/01	4	35.79	0	0.00	35.60	4	2,707	0.15%
2019/10/31	10	36.96	1	37.70	36.55	9	2,682	0.34%
2019/10/30	6	37.45	6	37.68	37.45	0	2,643	0.00%
2019/10/29	7	37.72	15	38.09	37.05	-8	2,621	-0.31%
2019/10/28	6	37.86	10	38.11	38.10	-4	2,561	-0.16%
2019/10/25	7	37.66	1	37.85	37.60	6	2,529	0.24%
2019/10/24	14	38.75	1	38.55	38.05	13	2,496	0.52%
2019/10/23	9	37.88	4	38.05	38.50	5	2,395	0.21%
2019/10/22	6	37.18	38	37.24	37.60	-32	2,199	-1.45%
2019/10/21	21	36.54	2	36.53	36.20	19	2,020	0.94%
2019/10/18	22	36.97	5	36.66	36.25	17	1,992	0.85%
2019/10/17	2	35.50	6	36.03	37.00	-4	1,920	-0.21%
2019/10/16	4	35.55	0	0.00	35.35	4	1,854	0.22%
2019/10/15	8	36.88	3	36.85	36.20	5	1,832	0.27%
2019/10/14	1	36.50	6	36.95	36.50	-5	1,786	-0.28%
2019/10/09	12	36.50	14	36.90	36.90	-2	1,719	-0.12%
2019/10/08	17	36.36	70	36.64	36.95	-53	1,604	-3.30%
2019/10/07	13	35.40	0	0.00	35.10	13	1,404	0.93%
2019/10/04	1	35.00	10	34.22	33.80	-9	1,334	-0.67%
2019/10/03	14	34.29	11	34.67	34.65	3	1,299	0.23%
2019/10/02	20	33.88	0	0.00	34.75	20	1,279	1.56%
2019/10/01	16	34.53	18	34.16	34.20	-2	1,253	-0.16%
2019/09/27	64	35.33	39	35.44	33.50	25	1,138	2.20%
2019/09/26	24	34.22	13	35.23	35.80	11	880	1.25%
2019/09/25	2	32.23	0	0.00	32.55	2	713	0.28%
2019/09/12	1	31.35	4	31.28	31.20	-3	690	-0.43%
2019/09/11	1	31.10	1	31.50	31.10	0	689	0.00%
2019/09/10	4	32.54	0	0.00	31.25	4	675	0.59%
2019/09/04	0	0.00	3	32.07	32.60	-3	562	-0.53%
2019/09/02	1	32.80	2	33.50	32.90	-1	547	-0.18%
2019/08/29	0	0.00	3	30.25	30.05	-3	438	-0.68%
2019/08/28	1	29.80	1	30.35	29.80	0	439	0.00%
2019/08/27	3	29.70	3	29.90	30.00	0	437	0.00%
2019/08/26	3	29.90	0	0.00	29.95	3	438	0.68%
2019/08/21	0	0.00	1	30.90	30.95	-1	433	-0.23%
2019/08/20	0	0.00	5	30.90	30.70	-5	431	-1.16%
2019/08/19	8	31.65	2	31.40	31.70	6	420	1.43%
2019/08/12	0	0.00	1	29.45	30.10	-1	419	-0.24%
2019/08/06	1	27.30	1	28.05	28.40	0	433	0.00%
2019/08/05	1	28.65	0	0.00	28.45	1	433	0.23%
2019/07/31	0	0.00	10	30.50	30.60	-10	446	-2.24%
2019/07/30	5	30.10	0	0.00	30.20	5	450	1.11%
2019/07/29	5	30.40	0	0.00	30.05	5	458	1.09%
2019/07/26	6	30.25	6	30.50	30.50	0	461	0.00%
2019/07/24	3	30.35	13	30.53	30.70	-10	461	-2.17%
2019/07/23	0	0.00	5	29.90	29.70	-5	478	-1.04%
2019/07/22	5	28.95	6	29.52	29.40	-1	492	-0.20%
2019/07/17	6	29.14	4	29.05	28.60	2	586	0.34%
2019/07/12	10	29.60	0	0.00	29.50	10	859	1.16%
2019/07/01	0	0.00	1	29.20	28.95	-1	1,157	-0.09%
2019/06/28	0	0.00	2	28.65	28.30	-2	1,159	-0.17%
2019/06/27	2	28.73	0	0.00	28.70	2	1,162	0.17%
2019/06/25	1	28.80	0	0.00	28.85	1	1,172	0.09%
2019/06/20	0	0.00	1	28.90	29.50	-1	1,189	-0.08%
2019/06/06	1	27.85	0	0.00	27.70	1	1,314	0.08%
2019/06/04	0	0.00	1	29.00	28.55	-1	1,330	-0.08%
2019/06/03	1	27.75	0	0.00	28.10	1	1,338	0.07%
2019/05/31	0	0.00	1	28.75	28.80	-1	1,348	-0.07%
2019/05/30	0	0.00	1	28.70	28.30	-1	1,379	-0.07%
2019/05/29	1	27.10	0	0.00	28.10	1	1,384	0.07%
2019/05/28	6	27.19	0	0.00	27.35	6	1,402	0.43%
2019/05/21	2	28.95	0	0.00	29.10	2	1,469	0.14%
2019/05/14	2	29.70	0	0.00	29.90	2	1,663	0.12%
2019/05/09	5	32.51	10	32.00	32.00	-5	1,663	-0.30%
2019/05/08	5	33.07	0	0.00	32.85	5	1,652	0.30%
2019/04/29	4	34.08	2	33.85	33.90	2	1,693	0.12%
2019/04/25	3	36.88	3	37.00	36.80	0	1,646	0.00%
2019/04/23	2	37.20	0	0.00	37.15	2	1,594	0.13%
2019/04/22	0	0.00	3	38.98	39.00	-3	1,539	-0.19%
2019/04/18	2	38.60	0.3	38.10	38.00	1.7	1,396	0.12%
2019/04/17	6	36.18	7	37.24	37.35	-1	1,278	-0.08%
2019/04/16	3	34.47	3	34.65	34.60	0	1,111	0.00%
2019/04/03	0	0.00	3	33.27	33.25	-3	1,010	-0.30%
2019/04/01	2	32.95	0	0.00	32.75	2	1,001	0.20%
2019/03/29	0	0.00	10	32.81	32.80	-10	1,000	-1.00%
2019/03/28	4	32.56	0	0.00	32.50	4	1,017	0.39%
2019/03/27	1	32.45	1	32.55	32.55	0	1,021	0.00%
2019/03/26	0	0.00	3	32.75	32.75	-3	1,018	-0.29%
2019/03/19	2	33.40	3	33.32	34.35	-1	966	-0.10%
2019/03/14	1	33.50	1	33.40	33.40	0	952	0.00%
2019/03/13	0	0.00	1	32.40	32.50	-1	932	-0.11%
2019/03/12	1	31.90	0	0.00	31.80	1	937	0.11%
2019/03/07	2	32.75	5	33.17	32.95	-3	1,004	-0.30%
2019/03/06	3	33.00	7	33.30	33.00	-4	1,071	-0.37%
2019/03/05	7	33.19	9	33.66	33.15	-2	1,080	-0.19%
2019/03/04	2	32.68	0	0.00	32.80	2	1,052	0.19%
2019/02/27	7	33.34	0	0.00	32.95	7	1,048	0.67%
2019/02/26	0	0.00	21	33.70	33.90	-21	1,033	-2.03%
2019/02/22	50	32.97	5	33.26	32.75	45	1,036	4.34%
2019/02/21	24	33.13	7	33.27	33.25	17	1,024	1.66%
2019/02/20	6	34.13	3	34.15	33.75	3	1,036	0.29%
2019/02/19	1	34.00	2	34.20	33.90	-1	1,037	-0.10%
2019/02/18	4	34.59	16	34.13	34.65	-12	1,018	-1.18%
2019/02/15	6	31.88	9	32.34	32.80	-3	949	-0.32%
2019/02/14	2	31.80	13	32.35	32.75	-11	947	-1.16%
2019/02/13	6	32.28	22	32.28	32.75	-16	935	-1.71%
2019/02/12	6	29.85	15	30.16	30.80	-9	881	-1.02%
2019/01/28	1	29.55	0	0.00	29.10	1	1,029	0.10%
2019/01/25	10	29.08	16	29.44	29.65	-6	1,074	-0.56%
2019/01/24	5	29.07	5	29.40	29.10	0	1,094	0.00%
2019/01/23	3	29.13	1	29.20	29.25	2	1,109	0.18%
2019/01/22	7	29.41	3	29.72	28.95	4	1,108	0.36%
2019/01/21	11	29.65	14	29.51	29.80	-3	1,085	-0.28%
2019/01/18	1	28.00	0	0.00	28.20	1	1,070	0.09%
2019/01/16	10	28.00	19	28.01	28.00	-9	1,099	-0.82%
2019/01/15	9	27.88	8	28.14	28.00	1	1,100	0.09%
2019/01/14	9	27.91	9	28.14	27.80	0	1,101	0.00%
2019/01/11	11	28.30	6	28.68	28.10	5	1,107	0.45%
2019/01/10	12	28.39	0	0.00	28.30	12	1,110	1.08%
2019/01/09	3	28.47	54	28.70	28.75	-51	1,117	-4.56%
2019/01/08	4	27.48	1	27.50	27.50	3	1,116	0.27%
2019/01/07	13	27.62	0	0.00	27.45	13	1,118	1.16%
2019/01/04	30	27.10	27	27.47	27.00	3	1,130	0.27%
2019/01/03	10	28.40	5	28.95	28.10	5	1,128	0.44%
2019/01/02	9	28.88	6	29.19	28.75	3	1,138	0.26%
2018/12/28	12	29.26	43	29.44	29.25	-31	1,145	-2.71%
2018/12/27	16	28.51	61	28.85	29.20	-45	1,149	-3.92%
2018/12/26	9	28.76	5	29.29	28.05	4	1,142	0.35%
2018/12/25	8	28.56	0	0.00	28.60	8	1,141	0.70%
2018/12/24	14	29.26	19	29.55	29.30	-5	1,145	-0.44%
2018/12/22	5	29.27	0	0.00	29.40	5	1,142	0.44%
2018/12/21	1	29.80	32	29.10	29.80	-31	1,143	-2.71%
2018/12/20	9	27.96	9	28.36	28.20	0	1,127	0.00%
2018/12/19	21	28.25	21	28.64	28.15	0	1,122	0.00%
2018/12/18	29	28.03	15	28.15	27.95	14	1,125	1.24%
2018/12/17	26	28.51	26	28.68	28.50	0	1,131	0.00%
2018/12/14	29	28.64	23	28.84	28.65	6	1,135	0.53%
2018/12/13	11	29.55	1	30.45	29.15	10	1,135	0.88%
2018/12/12	1	30.50	31	30.23	30.20	-30	1,136	-2.64%
2018/12/11	3	29.40	66	29.53	29.40	-63	1,151	-5.47%
2018/12/10	9	29.77	0	0.00	29.35	9	1,184	0.76%
2018/12/07	14	30.43	66	30.35	31.15	-52	1,182	-4.40%
2018/12/06	50	30.52	48	30.93	30.00	2	1,182	0.17%
2018/12/05	23	31.58	32	31.77	31.90	-9	1,175	-0.77%
2018/12/04	35	33.47	16	33.79	32.50	19	1,183	1.61%
2018/12/03	26	33.28	43	33.42	33.70	-17	1,189	-1.43%
2018/11/30	33	31.33	33	31.37	31.30	0	1,156	0.00%
2018/11/29	44	31.80	41	32.11	31.10	3	1,154	0.26%
2018/11/28	17	29.37	19	29.66	29.90	-2	1,123	-0.18%
2018/11/27	3	28.75	3	29.10	29.05	0	1,152	0.00%
2018/11/26	1	28.45	38	28.58	28.90	-37	1,247	-2.97%
2018/11/23	47	28.18	47	28.42	28.15	0	1,264	0.00%
2018/11/22	22	29.12	12	28.92	28.20	10	1,310	0.76%
2018/11/21	32	29.54	23	29.68	29.90	9	1,408	0.64%
2018/11/20	30	29.50	30	29.38	29.20	0	1,405	0.00%
2018/11/19	1	29.65	30	29.62	29.75	-29	1,402	-2.07%
2018/11/16	21	28.67	27	28.86	28.85	-6	1,375	-0.44%
2018/11/15	18	28.20	22	28.32	28.20	-4	1,360	-0.29%
2018/11/14	39	28.42	37	28.58	28.20	2	1,361	0.15%
2018/11/13	12	27.40	11	27.47	28.60	1	1,365	0.07%
2018/11/12	10	28.88	3	29.32	28.35	7	1,400	0.50%
2018/11/09	11	29.26	11	29.46	29.60	0	1,405	0.00%
2018/11/08	28	29.81	22	30.08	29.10	6	1,394	0.43%
2018/11/07	7	27.57	14	28.12	28.65	-7	1,332	-0.53%
2018/11/06	24	27.92	9	27.27	26.95	15	1,323	1.13%
2018/11/05	32	28.77	23	28.99	28.50	9	1,310	0.69%
2018/11/02	47	27.54	49	27.68	27.50	-2	1,249	-0.16%
2018/11/01	57	25.52	55	25.94	26.40	2	1,198	0.17%
2018/10/31	65	23.74	64	23.95	24.00	1	1,159	0.09%
2018/10/30	8	22.12	9	22.18	22.35	-1	1,146	-0.09%
2018/10/29	9	22.66	9	22.77	22.40	0	1,153	0.00%
2018/10/26	6	22.23	41	22.09	22.20	-35	1,157	-3.02%
2018/10/25	21	22.25	10	22.35	22.15	11	1,148	0.96%
2018/10/24	7	25.20	6	25.18	24.60	1	1,117	0.09%
2018/10/23	8	26.09	0	0.00	25.45	8	1,130	0.71%
2018/10/22	16	25.93	8	25.96	26.15	8	1,142	0.70%
2018/10/19	23	24.84	35	25.05	25.45	-12	1,146	-1.05%
2018/10/18	18	26.08	0	0.00	25.55	18	1,146	1.57%
2018/10/17	44	26.61	44	26.84	26.05	0	1,150	0.00%
2018/10/16	47	26.54	47	26.88	26.55	0	1,169	0.00%
2018/10/15	6	25.23	4	25.68	24.95	2	1,177	0.17%
2018/10/12	6	24.23	6	25.13	25.35	0	1,186	0.00%
2018/10/11	33	25.06	0	0.00	25.05	33	1,195	2.76%
2018/10/09	58	27.76	58	27.97	27.80	0	1,193	0.00%
2018/10/08	20	27.98	128	28.06	28.15	-108	1,197	-9.02%	大賣/鉅額交易
2018/10/05	185	28.51	179	28.90	28.05	6	1,196	0.50%	大買/大賣/
2018/10/04	24	31.39	19	31.57	30.95	5	1,177	0.42%
2018/10/03	71	32.68	60	33.10	32.00	11	1,178	0.93%
2018/10/02	28	33.74	15	34.08	33.05	13	1,183	1.10%
2018/10/01	2	33.25	13	33.56	33.70	-11	1,186	-0.93%
2018/09/28	12	32.82	12	33.07	33.10	0	1,215	0.00%
2018/09/27	21	33.13	1	33.85	33.05	20	1,247	1.60%
2018/09/26	7	34.05	3	34.67	33.80	4	1,370	0.29%
2018/09/25	4	34.53	4	34.85	34.10	0	1,416	0.00%
2018/09/21	8	34.39	9	34.48	34.40	-1	1,432	-0.07%
2018/09/20	13	33.91	11	34.25	33.95	2	1,443	0.14%
2018/09/19	18	34.29	7	35.30	33.90	11	1,455	0.76%
2018/09/18	37	34.52	1	34.30	34.05	36	1,511	2.38%
2018/09/17	27	36.06	0	0.00	35.50	27	1,535	1.76%
2018/09/14	15	35.41	116	35.83	36.70	-101	1,542	-6.55%	大賣/鉅額交易
2018/09/13	16	33.99	6	34.31	33.40	10	1,538	0.65%
2018/09/12	23	33.77	3	34.45	33.30	20	1,570	1.27%
2018/09/11	18	33.68	35	34.03	33.75	-17	1,657	-1.03%
2018/09/10	56	32.56	83	33.33	33.40	-27	1,714	-1.57%
2018/09/07	67	34.68	28	34.18	33.20	39	1,745	2.23%
2018/09/06	12	37.28	30	36.87	36.75	-18	1,751	-1.03%
2018/09/05	19	36.98	27	36.95	36.85	-8	1,893	-0.42%
2018/09/04	18	37.69	23	38.07	37.20	-5	1,953	-0.26%
2018/09/03	31	38.19	3	39.37	37.05	28	1,976	1.42%
2018/08/31	58	40.63	65	40.77	40.60	-7	1,970	-0.36%
2018/08/30	24	38.27	10	38.65	38.00	14	1,904	0.74%
2018/08/29	42	38.34	27	38.69	38.75	15	1,960	0.77%
2018/08/28	63	38.58	92	39.03	39.15	-29	1,982	-1.46%
2018/08/27	1	34.50	20	34.78	35.60	-19	1,973	-0.96%
2018/08/24	28	32.42	29	32.63	32.40	-1	2,131	-0.05%
2018/08/23	3	31.97	2	32.45	31.90	1	2,456	0.04%
2018/08/22	21	32.70	18	33.01	32.30	3	2,693	0.11%
2018/08/21	19	32.90	19	32.98	32.90	0	2,734	0.00%
2018/08/20	2	33.03	0	0.00	32.35	2	2,840	0.07%
2018/08/17	45	34.61	42	34.80	34.00	3	2,846	0.11%
2018/08/16	3	32.07	5	32.80	33.95	-2	2,802	-0.07%
2018/08/15	14	32.49	11	32.86	31.60	3	2,813	0.11%
2018/08/14	15	32.67	15	32.85	33.45	0	2,857	0.00%
2018/08/13	15	34.05	6	34.84	32.15	9	2,855	0.32%
2018/08/10	8	36.69	8	35.30	35.30	0	2,847	0.00%
2018/08/09	18	37.06	1	36.90	36.60	17	2,873	0.59%
2018/08/08	20	37.77	2	37.95	37.30	18	2,883	0.62%
2018/08/07	5	38.15	0	0.00	37.90	5	2,913	0.17%
2018/08/06	18	37.94	5	38.15	38.15	13	2,952	0.44%
2018/08/03	20	37.59	20	37.94	37.50	0	2,985	0.00%
2018/08/02	12	37.19	0	0.00	36.75	12	3,033	0.40%
2018/08/01	2	38.83	1	39.10	38.65	1	3,140	0.03%
2018/07/31	6	38.68	3	39.38	38.70	3	3,180	0.09%
2018/07/30	8	38.89	8	38.87	38.90	0	3,200	0.00%
2018/07/27	29	39.49	27	39.52	40.10	2	3,204	0.06%
2018/07/26	9	38.73	0	0.00	38.60	9	3,213	0.28%
2018/07/25	28	39.11	0	0.00	38.80	28	3,232	0.87%
2018/07/24	40	39.61	14	39.99	39.25	26	3,274	0.79%
2018/07/23	29	39.41	29	39.59	40.20	0	3,314	0.00%
2018/07/20	49	39.09	33	38.95	38.10	16	3,300	0.48%
2018/07/19	60	40.32	30	39.95	39.70	30	3,281	0.91%
2018/07/18	16	40.11	17	40.09	40.20	-1	3,285	-0.03%
2018/07/17	17	42.38	3	42.72	42.10	14	3,291	0.43%
2018/07/16	22	43.24	0	0.00	42.85	22	3,299	0.67%
2018/07/13	52	44.10	52	44.62	43.80	0	3,311	0.00%
2018/07/12	6	42.98	15	44.00	44.00	-9	3,333	-0.27%
2018/07/11	33	42.91	11	43.31	42.85	22	3,371	0.65%
2018/07/10	25	43.36	12	43.66	43.20	13	3,445	0.38%
2018/07/09	3	42.70	4	43.23	42.40	-1	3,460	-0.03%
2018/07/06	27	42.80	1	43.00	42.40	26	3,636	0.71%
2018/07/05	38	45.61	0	0.00	43.90	38	3,618	1.05%
2018/07/04	6	47.35	5	46.90	46.70	1	3,771	0.03%
2018/07/03	98	44.75	156	45.38	44.80	-58	3,708	-1.56%	大賣/
2018/07/02	72	45.03	26	46.01	44.00	46	3,660	1.26%
2018/06/29	12	45.59	4	45.30	45.00	8	3,646	0.22%
2018/06/28	2	44.10	0	0.00	44.70	2	3,632	0.06%
2018/06/27	51	45.52	55	45.65	45.90	-4	3,635	-0.11%
2018/06/26	10	44.74	10	44.95	44.85	0	3,577	0.00%
2018/06/25	1	42.75	0	0.00	42.80	1	3,556	0.03%
2018/06/22	3	45.05	0	0.00	43.80	3	3,539	0.08%
2018/06/20	9	50.58	6	49.22	47.00	3	3,481	0.09%
2018/06/19	8	52.35	5	52.12	51.70	3	3,395	0.09%
2018/06/14	2	50.85	1	50.90	50.70	1	3,298	0.03%
2018/06/13	5	50.90	5	51.06	50.40	0	3,271	0.00%
2018/06/12	4	53.28	8	53.26	52.60	-4	3,119	-0.13%
2018/06/11	12	52.60	10	52.55	52.30	2	3,045	0.07%
2018/06/08	27	51.00	40	51.73	50.90	-13	2,977	-0.44%
2018/06/07	29	51.16	22	51.73	51.50	7	2,943	0.24%
2018/06/06	20	51.75	12	52.29	51.10	8	2,913	0.27%
2018/06/04	0	0.00	13.3	52.44	53.10	-13.3	2,782	-0.48%
2018/06/01	5	52.91	26	52.15	50.10	-21	2,679	-0.78%
2018/05/31	61	54.55	49	54.21	53.90	12	2,517	0.48%
2018/05/30	26	49.69	5	47.40	50.70	21	2,195	0.96%
2018/05/29	5	44.95	6	45.43	46.10	-1	1,967	-0.05%
2018/05/28	2	46.53	234	45.49	46.00	-232	1,939	-11.96%	大賣/鉅額交易
2018/05/25	71	43.27	71	43.50	43.45	0	1,833	0.00%
2018/05/24	15	42.44	12	42.73	42.40	3	1,822	0.16%
2018/05/23	56	43.58	6	42.43	42.00	50	1,861	2.69%
2018/05/22	74	44.55	126	45.37	45.45	-52	1,839	-2.83%	大賣/
2018/05/21	13	42.94	7.4	42.93	43.45	5.6	1,788	0.31%
2018/05/18	34	42.90	2	43.15	42.00	32	1,780	1.80%
2018/05/17	18	41.59	4	42.30	42.30	14	1,781	0.79%
2018/05/16	13	43.42	33	43.00	42.90	-20	1,755	-1.14%
2018/05/15	34	44.94	34	45.62	44.50	0	1,745	0.00%
2018/05/14	42	44.49	58	44.92	44.40	-16	1,753	-0.91%
2018/05/11	56	44.31	36	45.90	43.00	20	1,722	1.16%
2018/05/10	40	45.51	4	45.40	45.70	36	1,688	2.13%
2018/05/09	123	45.65	3	45.40	44.70	120	1,633	7.35%	大買/鉅額交易
2018/05/08	0	0.00	140	47.23	47.50	-140	1,527	-9.17%	大賣/鉅額交易
2018/05/07	29	43.02	45	43.45	43.20	-16	1,488	-1.08%
2018/05/04	40	42.44	10	43.00	41.90	30	1,470	2.04%
2018/05/03	17	40.96	15	41.02	41.00	2	1,458	0.14%
2018/05/02	46	42.35	0	0.00	42.00	46	1,441	3.19%
2018/04/30	71	43.26	59	43.49	42.30	12	1,420	0.85%
2018/04/27	46	45.07	29	44.97	45.65	17	1,383	1.23%
2018/04/26	23	43.09	23	43.29	41.80	0	1,342	0.00%
2018/04/25	2	41.00	2	43.30	43.30	0	1,335	0.00%
2018/04/24	8	41.65	8	42.90	42.80	0	1,342	0.00%
2018/04/23	22	43.18	11	43.93	44.70	11	1,345	0.82%
2018/04/20	10	42.89	0	0.00	42.45	10	1,333	0.75%
2018/04/19	20	44.00	0	0.00	43.75	20	1,331	1.50%
2018/04/18	10	43.32	0	0.00	44.00	10	1,331	0.75%
2018/04/17	22	44.23	0	0.00	43.05	22	1,319	1.67%
2018/04/16	20	47.58	1	45.00	47.80	19	1,284	1.48%
2018/04/12	7	39.22	8	39.98	41.00	-1	1,282	-0.08%
2018/04/10	1	32.40	22	32.72	33.95	-21	1,488	-1.41%
2018/04/09	4	30.90	12	29.84	30.90	-8	1,391	-0.58%
2018/04/03	6	27.89	1	28.15	28.10	5	1,339	0.37%
2018/04/02	5	28.10	5	28.35	28.20	0	1,345	0.00%
2018/03/31	10	28.08	22	28.33	28.25	-12	1,347	-0.89%
2018/03/30	10	27.78	5	28.10	27.80	5	1,350	0.37%
2018/03/29	7	27.99	0	0.00	27.90	7	1,333	0.52%
2018/03/28	3	28.05	10	28.30	28.25	-7	1,366	-0.51%
2018/03/27	0	0.00	10	27.99	28.20	-10	1,391	-0.72%
2018/03/26	1	26.85	1	27.35	27.35	0	1,389	0.00%
2018/03/23	1	26.50	0	0.00	26.75	1	1,383	0.07%
2018/03/21	0	0.00	1	27.80	27.10	-1	1,383	-0.07%
2018/03/19	2	28.00	2	28.30	27.70	0	1,372	0.00%
2018/03/15	2	27.88	1	28.15	27.85	1	1,369	0.07%
2018/03/14	0	0.00	1	28.05	28.05	-1	1,371	-0.07%
2018/03/13	7	27.99	5	27.90	28.05	2	1,377	0.15%
2018/03/12	6	28.15	1	28.50	28.05	5	1,382	0.36%
2018/03/09	7	28.15	1	28.35	28.20	6	1,392	0.43%
2018/03/08	5	28.20	12	28.15	28.10	-7	1,404	-0.50%
2018/03/07	7	27.49	0	0.00	27.50	7	1,406	0.50%
2018/03/06	5	27.85	10	28.10	27.50	-5	1,436	-0.35%
2018/03/05	0	0.00	1	28.15	27.85	-1	1,464	-0.07%
2018/03/02	10	27.90	20	28.25	28.45	-10	1,496	-0.67%
2018/03/01	1	27.10	1	27.35	27.95	0	1,525	0.00%
2018/02/27	0	0.00	2	27.80	27.45	-2	1,661	-0.12%
2018/02/26	5	27.75	1	27.35	27.40	4	1,761	0.23%
2018/02/23	2	27.23	4	27.46	27.75	-2	1,759	-0.11%
2018/02/22	0	0.00	4	27.08	27.20	-4	1,737	-0.23%
2018/02/21	0	0.00	1	26.75	26.60	-1	1,762	-0.06%
2018/02/09	1	25.95	0	0.00	25.60	1	1,790	0.06%
2018/02/08	1	25.75	2	25.80	25.75	-1	1,806	-0.06%
2018/02/06	1	24.75	0	0.00	24.95	1	1,822	0.05%
2018/01/30	0	0.00	2	27.23	27.20	-2	1,878	-0.11%
2018/01/29	1	27.55	0	0.00	27.20	1	1,887	0.05%
2018/01/26	1	27.35	0	0.00	27.35	1	1,897	0.05%
2018/01/25	4	27.83	0	0.00	27.70	4	1,904	0.21%
2018/01/23	2	27.85	5	28.08	28.05	-3	1,941	-0.15%
2018/01/22	3	27.63	3	27.80	27.85	0	1,940	0.00%
2018/01/19	1	27.85	2	27.90	27.80	-1	1,942	-0.05%
2018/01/18	4	27.86	5	28.06	27.80	-1	1,937	-0.05%
2018/01/17	10	28.05	1	28.05	27.90	9	1,927	0.47%
2018/01/16	11	27.85	19	28.12	28.55	-8	1,912	-0.42%
2018/01/15	8	27.59	0	0.00	27.60	8	1,900	0.42%
2018/01/12	2	27.88	2	28.45	27.90	0	1,890	0.00%
2018/01/11	3	28.58	1	28.85	28.25	2	1,863	0.11%
2018/01/10	11	28.31	3	28.60	28.45	8	1,844	0.43%
2018/01/09	14	29.09	1	30.10	28.60	13	1,838	0.71%
2018/01/08	4	30.16	0	0.00	29.60	4	1,800	0.22%
2018/01/05	3	31.62	3	31.93	31.90	0	1,738	0.00%
2018/01/04	13	30.16	15	31.14	32.30	-2	1,559	-0.13%
2018/01/03	0	0.00	1	28.00	29.40	-1	1,339	-0.07%
2018/01/02	5	27.90	7	28.19	27.80	-2	1,257	-0.16%