奇鋐 (3017)-日盛-大墩券商分點個股進出

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
644
漲跌
▼1
漲幅
-0.16%
成交量
17,085張
產業
上市電腦週邊類股▼0.06%
1337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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/06	78	142.07	77	139.32	142.00	1	7,388	0.01%
2023/03/31	7	140.14	2	142.00	141.00	5	7,282	0.07%
2023/03/30	8	142.88	4	141.50	142.00	4	7,269	0.06%
2023/03/29	14	142.54	12	143.29	142.50	2	7,205	0.03%
2023/03/28	11	141.73	14	142.32	142.00	-3	6,912	-0.04%
2023/03/27	16	146.50	10	143.60	148.50	6	6,662	0.09%
2023/03/24	5	138.80	5	140.00	142.50	0	6,298	0.00%
2023/03/23	6	139.42	8.1	138.68	138.50	-2.1	6,175	-0.03%
2023/03/22	17	132.09	14	132.43	136.50	3	5,757	0.05%
2023/03/21	8	125.25	5	124.20	126.50	3	5,149	0.06%
2023/03/20	4	119.50	8	120.00	119.00	-4	4,971	-0.08%
2023/03/16	0	0.00	3.2	117.41	115.00	-3.2	4,838	-0.07%
2023/03/15	0	0.00	2	114.75	114.50	-2	5,047	-0.04%
2023/03/14	1	110.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	1	112.00	20	113.00	112.50	-19	5,747	-0.33%
2023/03/10	6	114.00	1	113.50	113.50	5	5,772	0.09%
2023/03/07	3	119.00	2	118.50	118.00	1	5,778	0.02%
2023/03/06	0	0.00	2	119.00	119.50	-2	5,804	-0.03%
2023/03/03	2	119.25	10	120.00	118.50	-8	5,809	-0.14%
2023/03/02	10	119.25	0	0.00	119.00	10	5,902	0.17%
2023/03/01	5.3	117.12	0	0.00	119.00	5.3	6,022	0.09%
2023/02/24	31	121.56	13	123.35	120.50	18	6,042	0.30%
2023/02/23	1	116.50	1	116.50	116.50	0	5,673	0.00%
2023/02/22	0	0.00	1	115.00	115.00	-1	5,678	-0.02%
2023/02/17	6	114.92	0	0.00	114.50	6	5,774	0.10%
2023/02/16	0	0.00	2	116.75	117.50	-2	5,924	-0.03%
2023/02/15	1	115.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	2	116.75	2	115.75	115.50	0	5,955	0.00%
2023/02/13	2	116.75	2	117.00	117.50	0	5,961	0.00%
2023/02/10	0	0.00	3	116.17	115.50	-3	5,934	-0.05%
2023/02/09	2	117.00	6	116.83	116.00	-4	5,894	-0.07%
2023/02/08	3	114.67	6	113.92	115.00	-3	5,839	-0.05%
2023/02/07	1	111.00	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1	111.50	0	0.00	111.50	1	5,778	0.02%
2023/02/03	0	0.00	1	113.50	112.00	-1	5,698	-0.02%
2023/02/02	2	108.50	1	110.50	112.00	1	5,683	0.02%
2023/02/01	3	104.67	2	108.00	107.50	1	5,661	0.02%
2023/01/31	6	106.00	6	106.17	106.00	0	5,633	0.00%
2023/01/16	0	0.00	2	108.00	107.50	-2	5,740	-0.03%
2023/01/13	5	107.50	0	0.00	107.00	5	5,815	0.09%
2023/01/09	0	0.00	4	108.88	110.50	-4	6,199	-0.06%
2023/01/05	4	108.50	4	109.25	108.50	0	6,307	0.00%
2023/01/04	0	0.00	1	111.50	112.00	-1	6,428	-0.02%
2023/01/03	1	112.50	1	113.00	112.50	0	6,547	0.00%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	0	0.00	2	112.50	112.00	-2	7,296	-0.03%
2022/12/23	0	0.00	1	111.50	111.00	-1	7,421	-0.01%
2022/12/22	3	111.17	0	0.00	113.00	3	7,479	0.04%
2022/12/21	2	109.00	2	109.50	109.00	0	7,492	0.00%
2022/12/20	3	113.00	0	0.00	111.50	3	7,465	0.04%
2022/12/19	0	0.00	1	111.00	112.00	-1	7,423	-0.01%
2022/12/15	3	117.00	2	116.50	116.50	1	7,274	0.01%
2022/12/14	0	0.00	3	115.50	116.00	-3	7,307	-0.04%
2022/12/13	4	114.25	0	0.00	114.00	4	7,378	0.05%
2022/12/12	13	115.08	13	113.81	114.50	0	7,364	0.00%
2022/12/09	4	115.50	4	112.75	115.50	0	7,331	0.00%
2022/12/08	5	112.60	2	113.50	113.50	3	7,301	0.04%
2022/12/07	9	114.22	6	116.17	112.50	3	7,291	0.04%
2022/12/06	4	125.00	5	124.00	124.00	-1	7,067	-0.01%
2022/12/05	8	122.69	11	123.05	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	2	116.75	115.50	-2	6,412	-0.03%
2022/12/01	2	115.00	1.4	114.25	114.50	0.6	6,418	0.01%
2022/11/30	2	113.25	1	113.50	113.00	1	6,380	0.02%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	1	111.50	0	0.00	111.50	1	6,341	0.02%
2022/11/25	1.4	110.14	3	110.33	109.00	-1.6	6,329	-0.03%
2022/11/24	3	112.33	7	110.29	111.00	-4	6,331	-0.06%
2022/11/23	1	108.50	5	109.00	110.00	-4	6,288	-0.06%
2022/11/22	5	108.00	9	107.11	106.00	-4	6,203	-0.06%
2022/11/21	3	103.33	1	102.50	104.00	2	6,102	0.03%
2022/11/18	7	103.64	2	102.00	102.00	5	6,164	0.08%
2022/11/16	2	102.50	0	0.00	102.00	2	6,146	0.03%
2022/11/15	1	102.50	0	0.00	102.00	1	6,109	0.02%
2022/11/14	6	104.08	0	0.00	104.50	6	6,180	0.10%
2022/11/11	0	111.00	6	111.08	110.00	-6	6,032	-0.10%
2022/11/09	3	109.00	0	0.00	108.00	3	6,009	0.05%
2022/11/08	1	107.01	1	109.00	106.00	0	6,054	0.00%
2022/11/04	1	105.00	1	106.00	106.00	0	6,176	0.00%
2022/11/03	1	104.50	1	101.50	106.50	0	6,505	0.00%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	102.50	1	102.50	101.00	0	7,098	0.00%
2022/10/27	3	99.20	6	100.15	99.90	-3	7,025	-0.04%
2022/10/25	0	0.00	3	94.20	94.50	-3	7,021	-0.04%
2022/10/24	4	98.30	0	0.00	96.30	4	7,034	0.06%
2022/10/21	1	96.00	0	0.00	95.40	1	7,232	0.01%
2022/10/20	0	0.00	1	99.40	98.80	-1	7,298	-0.01%
2022/10/19	1	104.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	0	0.00	1	103.50	101.50	-1	7,728	-0.01%
2022/10/17	2	99.00	0	0.00	101.50	2	7,676	0.03%
2022/10/14	1	105.00	3	107.67	105.00	-2	7,668	-0.03%
2022/10/13	3	105.33	1	103.00	103.50	2	7,679	0.03%
2022/10/12	6	103.83	7	104.57	107.00	-1	7,677	-0.01%
2022/10/11	0	0.00	1	107.00	104.00	-1	7,667	-0.01%
2022/10/07	3	112.33	2	113.25	110.50	1	7,651	0.01%
2022/10/06	7	114.43	6	115.75	116.00	1	7,630	0.01%
2022/10/05	7	120.64	22	119.84	119.50	-15	7,570	-0.20%
2022/10/04	3	111.17	4	113.50	114.00	-1	7,428	-0.01%
2022/10/03	3	109.33	0	0.00	108.00	3	7,618	0.04%
2022/09/30	0	0.00	2	108.75	111.50	-2	7,715	-0.03%
2022/09/29	2	110.75	5	111.70	108.00	-3	7,874	-0.04%
2022/09/28	4	114.13	2	112.25	109.00	2	7,978	0.03%
2022/09/27	2	114.75	1	113.00	116.00	1	7,948	0.01%
2022/09/26	3	111.83	0	0.00	111.00	3	8,022	0.04%
2022/09/23	0	0.00	2	116.50	115.50	-2	8,156	-0.02%
2022/09/22	1	115.00	0	0.00	115.00	1	8,172	0.01%
2022/09/21	0	0.00	2	116.75	116.00	-2	8,174	-0.02%
2022/09/20	2	116.00	1	116.50	117.00	1	8,159	0.01%
2022/09/19	1	113.50	8	113.50	113.50	-7	8,142	-0.09%
2022/09/16	4	113.75	3	113.50	113.50	1	8,157	0.01%
2022/09/14	0	0.00	1	113.00	113.50	-1	8,289	-0.01%
2022/09/13	24	113.90	22	115.09	113.00	2	8,435	0.02%
2022/09/12	0	0.00	4	112.88	112.00	-4	8,485	-0.05%
2022/09/08	3	107.17	1	107.50	107.50	2	8,486	0.02%
2022/09/06	1	102.00	0	0.00	102.00	1	8,492	0.01%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	2	105.00	0	0.00	105.50	2	8,692	0.02%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	5	112.70	0	0.00	113.00	5	8,986	0.06%
2022/08/25	3	114.50	0	0.00	112.00	3	8,989	0.03%
2022/08/22	0	0.00	1	115.00	117.00	-1	9,174	-0.01%
2022/08/19	6	116.83	1	121.00	117.00	5	9,415	0.05%
2022/08/18	3	119.17	0	0.00	119.50	3	9,735	0.03%
2022/08/16	0	0.00	3	121.33	119.00	-3	10,639	-0.03%
2022/08/15	0	0.00	3	119.67	119.50	-3	10,651	-0.03%
2022/08/12	89	117.44	89	114.05	117.50	0	10,695	0.00%
2022/08/11	100	114.51	99	113.92	114.50	1	10,707	0.01%
2022/08/10	92	112.64	89	116.96	112.50	3	10,693	0.03%
2022/08/09	3	119.33	9	119.39	119.00	-6	10,339	-0.06%
2022/08/08	3	117.83	7	118.50	118.00	-4	10,169	-0.04%
2022/08/05	88	112.50	88	112.00	112.50	0	10,008	0.00%
2022/08/04	0	0.00	1	112.00	113.00	-1	9,857	-0.01%
2022/08/02	1	114.50	4	113.50	115.00	-3	9,884	-0.03%
2022/08/01	4	118.25	3	116.67	115.50	1	9,904	0.01%
2022/07/29	3	118.17	2	118.00	118.00	1	9,828	0.01%
2022/07/28	8	115.50	9	117.11	117.00	-1	9,825	-0.01%
2022/07/27	6	115.17	3	115.17	116.00	3	9,627	0.03%
2022/07/26	11	113.45	11	113.05	114.00	0	9,545	0.00%
2022/07/25	13	108.77	32	112.38	112.50	-19	9,366	-0.20%
2022/07/22	17	104.59	1	106.50	104.50	16	9,081	0.18%
2022/07/21	6	103.17	11	105.05	105.50	-5	9,142	-0.05%
2022/07/20	6	105.50	3	105.50	105.00	3	9,118	0.03%
2022/07/19	4	104.38	8	105.31	105.00	-4	9,191	-0.04%
2022/07/18	2	101.00	4.2	101.12	104.00	-2.2	9,222	-0.02%
2022/07/15	1	102.00	1	101.00	101.00	0	9,329	0.00%
2022/07/14	5	98.70	4	99.30	101.00	1	9,371	0.01%
2022/07/13	7	98.19	7	97.77	96.80	0	9,530	0.00%
2022/07/12	0	0.00	1	96.20	96.00	-1	9,385	-0.01%
2022/07/11	4	97.78	1	98.40	98.40	3	9,361	0.03%
2022/07/08	3	93.87	3	96.00	96.10	0	9,174	0.00%
2022/07/07	1	87.40	2	87.00	87.40	-1	9,072	-0.01%
2022/07/06	1.2	82.87	2	84.25	82.60	-0.8	8,964	-0.01%
2022/07/05	3	86.90	2	87.20	87.20	1	9,052	0.01%
2022/07/01	1	91.90	1	91.40	86.90	0	9,169	0.00%
2022/06/30	0	0.00	31	93.48	93.10	-31	9,079	-0.34%
2022/06/28	0	0.00	1	98.90	98.60	-1	9,461	-0.01%
2022/06/27	4	100.00	4	100.25	99.90	0	10,427	0.00%
2022/06/24	1	94.90	25	94.33	95.40	-24	10,640	-0.23%
2022/06/23	5	93.00	0	0.00	93.90	5	10,989	0.05%
2022/06/22	19	93.45	10	93.18	92.60	9	11,371	0.08%
2022/06/21	5	96.56	2	97.95	98.10	3	11,436	0.03%
2022/06/20	31	102.13	2	98.00	98.00	29	11,817	0.25%
2022/06/17	12	103.46	1	103.00	103.00	11	12,397	0.09%
2022/06/16	12.2	106.96	6	107.42	103.50	6.2	12,956	0.05%
2022/06/15	1	105.50	27	108.00	106.00	-26	13,337	-0.19%
2022/06/14	2	106.25	1	108.00	108.00	1	13,563	0.01%
2022/06/13	12	102.42	1	104.50	106.00	11	13,810	0.08%
2022/06/10	12	104.00	0	0.00	105.00	12	14,157	0.08%
2022/06/09	2	104.75	1	106.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	8	106.38	1	109.00	108.00	7	15,523	0.05%
2022/06/06	5	110.60	3	112.00	111.00	2	15,767	0.01%
2022/06/02	1	113.00	0	0.00	112.00	1	16,055	0.01%
2022/06/01	1	112.50	3	113.33	112.50	-2	16,225	-0.01%
2022/05/31	3	113.17	1	114.50	113.00	2	16,439	0.01%
2022/05/30	5	114.30	8	113.81	114.50	-3	16,554	-0.02%
2022/05/27	5	116.60	6	115.08	113.50	-1	16,680	-0.01%
2022/05/26	4	118.88	3	118.33	117.00	1	16,551	0.01%
2022/05/25	2	114.50	26	116.06	118.00	-24	16,330	-0.15%
2022/05/24	106	112.92	106	109.53	109.00	0	16,110	0.00%	大買/大賣/
2022/05/23	1	111.00	3	111.17	112.00	-2	16,307	-0.01%
2022/05/20	1	111.50	3	112.50	109.50	-2	16,605	-0.01%
2022/05/19	4	107.63	37	107.70	111.00	-33	16,725	-0.20%
2022/05/18	116	108.96	89	108.98	109.00	27	17,036	0.16%	大買/
2022/05/17	1	105.00	1	105.00	105.00	0	17,376	0.00%
2022/05/16	1	105.00	1	105.00	104.50	0	17,465	0.00%
2022/05/13	1	105.50	3	104.33	105.00	-2	17,601	-0.01%
2022/05/12	5	103.10	2	102.50	102.00	3	17,747	0.02%
2022/05/11	6	105.25	3	103.17	103.50	3	18,072	0.02%
2022/05/10	3	104.83	4	105.00	105.50	-1	18,149	-0.01%
2022/05/09	4	101.63	2	101.50	101.00	2	18,376	0.01%
2022/05/06	2	105.50	0	0.00	105.50	2	18,654	0.01%
2022/05/05	1	107.00	3	108.33	108.00	-2	18,938	-0.01%
2022/05/04	1	106.50	1	105.00	105.00	0	19,012	0.00%
2022/05/03	3	107.50	0	0.00	106.00	3	19,277	0.02%
2022/04/29	0	0.00	1	106.50	104.50	-1	19,729	-0.01%
2022/04/28	9	103.61	7	102.64	103.50	2	20,507	0.01%
2022/04/27	3	101.00	2	100.00	104.00	1	21,072	0.00%
2022/04/26	52	106.49	50.3	103.24	103.00	1.7	21,428	0.01%
2022/04/25	5	106.40	8	103.81	105.00	-3	21,669	-0.01%
2022/04/22	3	109.50	2	111.00	107.00	1	21,647	0.00%
2022/04/21	7	111.86	8	112.00	113.50	-1	21,616	0.00%
2022/04/20	4.1	108.27	2	108.00	107.50	2.1	21,379	0.01%
2022/04/19	8	107.44	9	109.22	106.00	-1	21,257	0.00%
2022/04/18	1	104.00	1	104.00	103.50	0	20,999	0.00%
2022/04/15	3	106.50	4	106.63	104.50	-1	20,972	0.00%
2022/04/14	1	106.50	1	106.00	108.00	0	20,931	0.00%
2022/04/13	8	105.88	3	105.83	105.50	5	20,946	0.02%
2022/04/12	3.1	108.90	3	105.50	105.50	0.1	20,977	0.00%
2022/04/11	5	107.60	8	105.88	106.50	-3	20,947	-0.01%
2022/04/08	5	113.50	4	111.00	112.00	1	20,789	0.00%
2022/04/07	5	114.20	2	112.00	111.00	3	20,651	0.01%
2022/04/06	6	113.75	4	113.00	113.00	2	20,526	0.01%
2022/04/01	7	114.64	10	114.15	114.50	-3	20,440	-0.01%
2022/03/31	15	117.90	13	118.81	116.50	2	20,269	0.01%
2022/03/30	49	121.94	48	123.68	117.00	1	19,995	0.01%
2022/03/29	35	119.96	36	116.81	116.50	-1	19,004	-0.01%
2022/03/28	9.1	117.15	9	117.94	119.00	0.1	18,706	0.00%
2022/03/25	6.1	113.45	9	113.83	117.00	-2.9	18,350	-0.02%
2022/03/24	2	112.00	5	111.70	111.50	-3	17,934	-0.02%
2022/03/23	12	117.29	10	118.05	115.00	2	17,788	0.01%
2022/03/22	16	115.66	26	116.10	118.00	-10	17,269	-0.06%
2022/03/21	11	108.73	10	110.90	112.50	1	16,587	0.01%
2022/03/18	5	107.90	6	109.33	110.00	-1	15,987	-0.01%
2022/03/17	5	106.20	4	106.50	106.50	1	15,551	0.01%
2022/03/16	1	106.00	4	104.75	106.00	-3	15,400	-0.02%
2022/03/15	25	109.18	20	109.05	106.00	5	15,788	0.03%
2022/03/14	22	119.27	11	119.59	117.00	11	15,461	0.07%
2022/03/11	26.1	122.49	22	122.09	122.50	4.1	15,218	0.03%
2022/03/10	57	119.24	52	119.43	119.50	5	14,819	0.03%
2022/03/09	1	107.50	5	114.40	116.00	-4	14,134	-0.03%
2022/03/08	5	105.90	0	0.00	105.50	5	13,742	0.04%
2022/03/07	3	105.83	0	0.00	105.50	3	13,508	0.02%
2022/03/04	4	114.38	3	113.67	113.00	1	13,440	0.01%
2022/03/03	15	111.27	10	108.90	112.00	5	13,288	0.04%
2022/03/02	5	109.80	6	109.75	108.50	-1	13,178	-0.01%
2022/03/01	2	111.50	3	111.00	111.00	-1	13,077	-0.01%
2022/02/25	8	112.06	5	111.30	110.00	3	13,177	0.02%
2022/02/24	5	113.10	7	113.29	113.00	-2	13,279	-0.02%
2022/02/23	5	113.90	6	114.75	114.50	-1	13,465	-0.01%
2022/02/22	5	111.60	5	110.60	110.00	0	13,330	0.00%
2022/02/21	7	111.64	3	110.33	110.00	4	13,121	0.03%
2022/02/18	8	110.57	7	113.07	114.00	1	12,934	0.01%
2022/02/17	5	111.10	21	111.83	112.50	-16	12,625	-0.13%
2022/02/16	25	103.70	25	104.72	103.00	0	12,365	0.00%
2022/02/15	3	105.33	2	104.00	103.00	1	12,811	0.01%
2022/02/14	13	106.00	13	106.19	105.50	0	13,044	0.00%
2022/02/11	9	107.11	8	106.94	106.00	1	13,289	0.01%
2022/02/10	13	105.38	3	103.00	104.00	10	13,683	0.07%
2022/02/09	7	102.93	18	104.80	106.00	-11	13,551	-0.08%
2022/02/08	28	99.20	20	99.43	101.50	8	13,291	0.06%
2022/02/07	18	94.91	15	95.71	95.40	3	12,990	0.02%
2022/01/26	0	0.00	2	92.55	92.80	-2	12,748	-0.02%
2022/01/25	3	93.57	3	96.07	92.30	0	12,853	0.00%
2022/01/24	7	95.64	3	96.30	95.00	4	12,721	0.03%
2022/01/21	42	99.49	48	99.82	99.20	-6	12,384	-0.05%
2022/01/20	27	96.21	34	97.08	98.00	-7	11,863	-0.06%
2022/01/19	5	94.36	8	93.76	95.70	-3	11,540	-0.03%
2022/01/18	7	90.91	19	91.34	91.20	-12	11,474	-0.10%
2022/01/17	10	88.60	1	87.50	89.20	9	11,991	0.08%
2022/01/14	2	82.75	2	83.30	83.90	0	13,041	0.00%
2022/01/10	2	87.30	0	0.00	87.40	2	13,273	0.02%
2022/01/06	0	0.00	1	88.40	89.50	-1	13,263	-0.01%
2022/01/05	1	88.90	1	89.90	90.20	0	13,306	0.00%
2022/01/04	3	89.80	1	90.60	88.80	2	13,290	0.02%
2022/01/03	0	0.00	6	89.93	89.00	-6	13,260	-0.05%
2021/12/30	3	88.80	1	88.30	88.20	2	13,268	0.02%
2021/12/29	2	88.40	0	0.00	88.70	2	13,371	0.01%
2021/12/23	0	0.00	5	87.30	87.00	-5	14,098	-0.04%
2021/12/21	4	86.00	2	86.15	86.00	2	14,801	0.01%
2021/12/20	6	85.27	2	85.30	85.10	4	15,089	0.03%
2021/12/17	1	88.60	1	87.10	86.90	0	15,701	0.00%
2021/12/16	0	0.00	11	89.18	89.20	-11	16,278	-0.07%
2021/12/15	1	86.90	0	0.00	86.70	1	16,645	0.01%
2021/12/13	11	88.98	7	88.70	89.10	4	17,018	0.02%
2021/12/10	2	88.00	1	88.40	87.80	1	16,987	0.01%
2021/12/09	42	92.18	49.1	92.90	88.70	-7.1	16,870	-0.04%
2021/12/07	2	88.55	2	87.60	87.60	0	16,191	0.00%
2021/12/06	2	89.05	1	88.50	89.20	1	16,177	0.01%
2021/12/03	2	88.00	1	87.70	87.70	1	16,217	0.01%
2021/12/02	2	86.45	3	86.17	86.00	-1	16,447	-0.01%
2021/12/01	10	88.75	2	88.50	88.50	8	16,551	0.05%
2021/11/30	16	88.13	46	88.30	88.40	-30	16,673	-0.18%
2021/11/29	23	86.43	57	84.92	86.50	-34	16,724	-0.20%
2021/11/26	3	85.67	30	85.14	85.40	-27	16,819	-0.16%
2021/11/25	13	86.15	3	86.03	85.80	10	16,717	0.06%
2021/11/24	15	88.75	9	87.51	87.30	6	16,584	0.04%
2021/11/23	24	88.14	40	89.09	89.50	-16	16,358	-0.10%
2021/11/22	23	89.28	8	88.93	88.40	15	15,994	0.09%
2021/11/19	11	87.08	20	87.50	87.60	-9	15,509	-0.06%
2021/11/18	5	84.56	12	84.13	83.50	-7	15,085	-0.05%
2021/11/17	4	82.48	1.1	82.48	82.50	2.9	14,939	0.02%
2021/11/16	4	81.50	7	81.66	82.00	-3	14,907	-0.02%
2021/11/15	14	81.45	8	81.19	81.20	6	14,880	0.04%
2021/11/12	24	83.75	13	82.70	81.50	11	14,743	0.07%
2021/11/11	19	90.06	17	89.19	89.40	2	14,245	0.01%
2021/11/10	16.1	87.95	27	87.84	88.40	-10.9	14,017	-0.08%
2021/11/09	27	86.05	49	85.59	87.50	-22	13,647	-0.16%
2021/11/05	2	79.00	0	0.00	80.90	2	13,030	0.02%
2021/11/04	1	80.30	4	80.60	80.10	-3	13,254	-0.02%
2021/11/03	7	80.13	2	81.05	81.30	5	13,560	0.04%
2021/11/02	9	83.72	13	81.00	80.20	-4	13,624	-0.03%
2021/11/01	6	82.77	3	82.97	82.20	3	13,410	0.02%
2021/10/29	6	82.27	10	82.49	82.90	-4	13,341	-0.03%
2021/10/28	8	83.06	2	83.70	81.00	6	13,297	0.05%
2021/10/27	17	81.48	6	82.10	82.10	11	13,022	0.08%
2021/10/26	14	82.17	415	81.67	82.10	-401	12,753	-3.14%	大賣/鉅額交易
2021/10/25	450	85.30	35	84.42	84.30	415	12,388	3.35%	大買/鉅額交易
2021/10/22	58.1	83.41	77.1	83.43	85.00	-19	11,636	-0.16%
2021/10/21	1	77.10	2	78.45	77.30	-1	10,514	-0.01%
2021/10/20	1	75.20	0	0.00	75.50	1	10,320	0.01%
2021/10/19	3	74.50	6	75.30	75.60	-3	10,344	-0.03%
2021/10/18	10	72.80	0	0.00	73.10	10	10,344	0.10%
2021/10/15	1	72.80	17	72.90	72.90	-16	10,439	-0.15%
2021/10/14	3	71.40	0	0.00	71.40	3	10,632	0.03%
2021/10/13	42	73.45	21	74.66	71.80	21	10,700	0.20%
2021/10/08	6	76.20	24	75.88	75.90	-18	10,816	-0.17%
2021/10/07	4	76.00	4	76.00	76.50	0	10,886	0.00%
2021/10/06	0	0.00	1	75.40	73.80	-1	11,078	-0.01%
2021/10/05	13	73.85	3	75.50	75.60	10	11,232	0.09%
2021/10/04	30	74.75	5	75.04	73.60	25	11,267	0.22%
2021/10/01	3	75.50	0	0.00	73.60	3	11,609	0.03%
2021/09/29	4	79.80	12	79.42	79.00	-8	11,895	-0.07%
2021/09/28	17	81.42	29.2	81.53	79.80	-12.2	11,976	-0.10%
2021/09/27	22	84.36	10.2	84.36	84.30	11.8	11,730	0.10%
2021/09/24	35.1	83.27	30	83.54	83.70	5.1	11,591	0.04%
2021/09/23	14.3	81.74	28	82.06	83.30	-13.7	11,156	-0.12%
2021/09/22	27	79.17	28	79.47	79.80	-1	10,860	-0.01%
2021/09/17	21	78.32	25	78.13	78.80	-4	10,794	-0.04%
2021/09/16	6	75.82	5	76.18	76.30	1	10,785	0.01%
2021/09/15	3	74.60	3	74.60	73.90	0	11,133	0.00%
2021/09/14	0	0.00	2	75.05	74.70	-2	11,581	-0.02%
2021/09/10	1	76.70	0	0.00	75.30	1	13,771	0.01%
2021/09/09	4	75.00	2	74.90	75.10	2	14,436	0.01%
2021/09/08	3	75.90	3	74.77	73.50	0	14,454	0.00%
2021/09/07	25	77.19	12	76.83	76.60	13	14,388	0.09%
2021/09/06	8	76.16	9	76.38	76.40	-1	14,153	-0.01%
2021/09/03	9	76.27	8	75.65	75.30	1	14,045	0.01%
2021/09/02	6	74.75	6	75.25	74.90	0	14,085	0.00%
2021/09/01	25	72.50	39	72.51	73.10	-14	14,587	-0.10%
2021/08/31	0	0.00	3	69.30	69.50	-3	15,460	-0.02%
2021/08/27	0	0.00	10	69.00	69.00	-10	15,842	-0.06%
2021/08/25	10	70.35	10	70.50	70.50	0	16,004	0.00%
2021/08/24	1	70.70	7	69.36	69.80	-6	16,100	-0.04%
2021/08/23	1	71.50	2	72.05	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	5	71.00	70.90	-5	16,409	-0.03%
2021/08/19	0	0.00	1	71.20	69.80	-1	16,604	-0.01%
2021/08/18	17	69.05	20	69.03	70.70	-3	16,603	-0.02%
2021/08/17	10	68.11	20	68.30	67.80	-10	16,693	-0.06%
2021/08/16	9	68.70	5	70.48	69.50	4	16,721	0.02%
2021/08/13	8	71.96	1	71.40	71.00	7	16,674	0.04%
2021/08/12	0	0.00	6	72.28	72.50	-6	16,647	-0.04%
2021/08/11	0	0.00	9	72.33	72.30	-9	16,658	-0.05%
2021/08/10	10	73.28	2	74.80	73.00	8	16,637	0.05%
2021/08/09	8	77.59	7	78.43	76.80	1	16,444	0.01%
2021/08/06	2	78.00	1	77.10	79.40	1	16,208	0.01%
2021/08/05	1	77.90	13	76.38	76.80	-12	16,215	-0.07%
2021/08/04	8	78.65	2	78.85	77.80	6	16,376	0.04%
2021/08/03	6	77.57	8	77.01	77.70	-2	16,493	-0.01%
2021/08/02	5	74.00	3	74.23	75.00	2	16,477	0.01%
2021/07/30	1	74.20	1	74.20	75.20	0	16,684	0.00%
2021/07/28	2	71.60	4	74.53	74.80	-2	17,040	-0.01%
2021/07/27	0	0.00	21	74.62	75.10	-21	17,077	-0.12%
2021/07/26	15	75.80	0	0.00	75.60	15	17,193	0.09%
2021/07/23	0	0.00	3	75.17	74.80	-3	17,292	-0.02%
2021/07/22	13	75.87	11	75.03	75.00	2	17,352	0.01%
2021/07/21	10	75.71	5	74.90	74.60	5	17,580	0.03%
2021/07/20	10	74.96	0	0.00	75.30	10	17,663	0.06%
2021/07/19	5	78.02	7	78.46	77.70	-2	17,492	-0.01%
2021/07/16	2	79.75	11	79.26	79.30	-9	17,445	-0.05%
2021/07/15	5	79.26	0	0.00	79.10	5	17,289	0.03%
2021/07/14	1	81.20	2	80.40	80.50	-1	17,237	-0.01%
2021/07/13	19	80.81	12	81.73	79.80	7	17,153	0.04%
2021/07/12	41	78.83	4	78.85	79.00	37	16,887	0.22%
2021/07/09	4	80.30	4	80.70	80.40	0	16,634	0.00%
2021/07/08	21	82.56	26	83.47	82.70	-5	16,545	-0.03%
2021/07/07	44	81.49	17.3	81.44	82.10	26.7	16,131	0.17%
2021/07/06	4	77.83	2	78.55	77.60	2	15,659	0.01%
2021/07/05	16	80.41	13	80.65	79.00	3	15,786	0.02%
2021/07/02	8	78.25	15	78.73	78.70	-7	15,915	-0.04%
2021/07/01	3	80.10	4.8	80.02	79.50	-1.8	15,787	-0.01%
2021/06/30	5	80.08	0.2	81.00	80.70	4.8	15,668	0.03%
2021/06/29	5	79.98	0	0.00	81.00	5	15,594	0.03%
2021/06/28	35	81.81	9	82.02	81.10	26	15,419	0.17%
2021/06/25	31	81.05	20	79.78	80.70	11	15,092	0.07%
2021/06/24	20	83.58	6	83.05	82.30	14	14,843	0.09%
2021/06/23	6	82.23	11	81.39	82.00	-5	14,480	-0.03%
2021/06/22	48	84.65	47	83.44	82.00	1	14,077	0.01%
2021/06/21	74	79.68	91	79.74	82.00	-17	13,136	-0.13%
2021/06/18	18	74.23	24.1	74.18	77.20	-6.1	12,122	-0.05%
2021/06/17	1	69.90	5	70.74	70.70	-4	11,358	-0.04%
2021/06/16	1	70.90	1	70.40	69.90	0	11,289	0.00%
2021/06/15	9.1	70.89	3	71.40	70.90	6.1	11,253	0.05%
2021/06/11	5	71.06	2	70.45	70.30	3	11,191	0.03%
2021/06/10	14	71.11	8	71.66	71.60	6	11,122	0.05%
2021/06/09	56	73.24	28	74.08	71.10	28	10,849	0.26%
2021/06/08	18	75.43	41	75.76	75.20	-23	10,195	-0.23%
2021/06/07	3	73.07	0	0.00	72.00	3	9,144	0.03%
2021/06/03	0	0.00	1	72.00	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	1	72.70	71.60	-1	8,812	-0.01%
2021/06/01	0	0.00	1	72.10	72.40	-1	8,693	-0.01%
2021/05/31	6	73.20	11	73.86	73.40	-5	8,592	-0.06%
2021/05/28	3	71.43	4	71.38	71.60	-1	8,360	-0.01%
2021/05/27	0	0.00	8	69.73	70.30	-8	8,232	-0.10%
2021/05/26	1	68.10	1	67.50	68.60	0	8,139	0.00%
2021/05/25	4	68.63	12	68.41	68.00	-8	8,104	-0.10%
2021/05/24	7	66.01	4	66.20	66.70	3	7,970	0.04%
2021/05/21	6	64.63	6	64.38	64.90	0	7,908	0.00%
2021/05/20	0	0.00	2	61.65	60.90	-2	7,816	-0.03%
2021/05/18	12	61.15	12	61.08	61.70	0	7,774	0.00%
2021/05/17	6	58.33	4	59.20	57.00	2	7,724	0.03%
2021/05/14	0	0.00	2	59.35	60.30	-2	7,623	-0.03%
2021/05/13	2	59.50	2	60.10	58.30	0	7,523	0.00%
2021/05/12	1	60.60	6	60.15	57.60	-5	7,390	-0.07%
2021/05/11	7	65.24	2	65.75	63.80	5	7,200	0.07%
2021/05/10	6	69.18	8	68.79	69.20	-2	7,016	-0.03%
2021/05/07	12	71.12	18	71.56	69.90	-6	6,945	-0.09%
2021/05/06	6	70.58	5	69.30	69.30	1	6,817	0.01%
2021/05/05	15	70.20	19	69.87	69.20	-4	6,649	-0.06%
2021/05/04	4	66.10	0	0.00	67.60	4	6,458	0.06%
2021/05/03	7	70.54	0	0.00	68.10	7	6,366	0.11%
2021/04/28	10	71.12	4	71.20	71.70	6	6,246	0.10%
2021/04/27	14	71.49	8	71.05	70.50	6	6,318	0.09%
2021/04/26	5	68.90	6	69.48	69.60	-1	6,166	-0.02%
2021/04/22	7	68.10	17	67.13	66.60	-10	6,534	-0.15%
2021/04/21	3	69.10	6	69.20	69.10	-3	7,234	-0.04%
2021/04/19	0	0.00	8	68.89	69.20	-8	7,852	-0.10%
2021/04/16	1	68.00	0	0.00	68.40	1	7,881	0.01%
2021/04/15	5	68.20	3	68.57	68.30	2	8,132	0.02%
2021/04/14	0	0.00	3	66.57	67.80	-3	8,175	-0.04%
2021/04/13	3.2	69.71	10	70.44	69.10	-6.8	8,190	-0.08%
2021/04/12	5	68.92	0	0.00	68.70	5	8,233	0.06%
2021/04/09	20	70.81	6	70.20	69.50	14	8,411	0.17%
2021/04/08	11	71.90	11	71.91	72.40	0	8,130	0.00%
2021/04/07	1	68.90	12	68.69	68.90	-11	7,746	-0.14%
2021/04/06	4	67.40	2	67.90	67.70	2	7,634	0.03%
2021/04/01	8	67.64	3	68.43	67.40	5	7,628	0.07%
2021/03/31	1	67.20	11	67.35	68.20	-10	7,490	-0.13%
2021/03/30	4	66.70	3	66.83	66.70	1	7,394	0.01%
2021/03/29	4	66.90	4	66.68	66.50	0	7,363	0.00%
2021/03/26	8	67.35	10	67.24	67.20	-2	7,317	-0.03%
2021/03/25	1	66.80	9	67.18	67.20	-8	7,256	-0.11%
2021/03/24	2	67.20	6	66.68	66.20	-4	7,234	-0.06%
2021/03/23	5	67.16	7	67.27	67.80	-2	7,203	-0.03%
2021/03/19	1	64.80	2	64.50	64.80	-1	7,195	-0.01%
2021/03/18	2	64.70	0	0.00	65.20	2	7,232	0.03%
2021/03/16	1	63.70	0	0.00	63.80	1	7,470	0.01%
2021/03/12	1	63.60	6	63.77	64.20	-5	7,722	-0.06%
2021/03/11	4	62.33	7.1	62.67	63.00	-3.1	7,805	-0.04%
2021/03/10	2	61.50	0	0.00	61.30	2	7,857	0.03%
2021/03/09	0.1	61.60	0	0.00	61.40	0.1	7,927	0.00%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	2	65.00	2	64.50	64.50	0	8,237	0.00%
2021/03/03	3	64.90	0	0.00	65.50	3	8,315	0.04%
2021/03/02	4	66.30	0	0.00	65.60	4	8,419	0.05%
2021/02/26	7	66.99	5	68.32	66.40	2	8,549	0.02%
2021/02/25	0	0.00	25	66.81	66.90	-25	8,558	-0.29%
2021/02/24	3	67.20	0	0.00	66.80	3	8,717	0.03%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/19	5	68.20	24.3	68.99	68.30	-19.3	9,872	-0.20%
2021/02/18	1	67.40	0	0.00	67.60	1	10,254	0.01%
2021/02/17	2	67.00	7	66.73	66.90	-5	10,855	-0.05%
2021/02/05	0	0.00	1	64.40	64.40	-1	11,866	-0.01%
2021/02/04	0	0.00	2	64.70	64.30	-2	12,974	-0.02%
2021/02/03	3	65.77	5	65.60	65.40	-2	13,374	-0.01%
2021/02/02	1	65.80	0	0.00	65.90	1	13,777	0.01%
2021/02/01	1	65.70	1	64.90	65.20	0	14,253	0.00%
2021/01/29	7	66.44	5	66.60	65.90	2	14,457	0.01%
2021/01/28	11	66.84	1	66.60	66.10	10	14,525	0.07%
2021/01/27	16	68.90	17	68.89	68.80	-1	14,495	-0.01%
2021/01/26	18	69.55	1	68.30	68.30	17	14,520	0.12%
2021/01/25	17	69.96	2	69.60	69.60	15	14,546	0.10%
2021/01/22	1	69.30	14	69.19	70.20	-13	14,602	-0.09%
2021/01/21	8	70.74	3	70.93	69.30	5	14,671	0.03%
2021/01/20	15	70.95	5	68.20	68.20	10	14,673	0.07%
2021/01/19	5	74.18	5	74.04	72.90	0	14,604	0.00%
2021/01/18	15	74.40	11	74.43	73.50	4	14,768	0.03%
2021/01/15	29	74.48	9.2	74.99	74.70	19.8	14,622	0.14%
2021/01/14	50	74.26	43	74.79	75.50	7	14,387	0.05%
2021/01/13	23	70.88	6	68.77	71.00	17	13,677	0.12%
2021/01/12	2.2	68.81	12	68.73	68.10	-9.8	13,374	-0.07%
2021/01/11	14	66.63	55	66.43	67.00	-41	13,214	-0.31%
2021/01/08	12	67.40	4.7	67.49	67.90	7.3	13,389	0.05%
2021/01/07	0	0.00	1.3	65.57	65.40	-1.3	13,648	-0.01%
2021/01/06	1.4	64.82	6.1	66.17	64.30	-4.7	14,153	-0.03%
2021/01/05	5	65.56	1.5	65.71	65.70	3.5	14,123	0.02%
2021/01/04	5	64.34	2	64.90	67.50	3	14,245	0.02%
2020/12/31	1	65.80	1	66.10	66.10	0	14,178	0.00%
2020/12/30	2	66.50	11	66.32	66.50	-9	14,273	-0.06%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	0.3	67.60	2	67.40	66.80	-1.7	14,671	-0.01%
2020/12/25	0	0.00	0.1	68.80	67.60	-0.1	14,938	0.00%
2020/12/24	11	68.56	9.1	68.58	68.60	1.9	15,244	0.01%
2020/12/22	10	67.53	3	66.97	66.10	7	16,127	0.04%
2020/12/21	1.1	66.97	2	66.65	66.70	-0.9	16,746	-0.01%
2020/12/18	2	67.65	7	67.49	67.40	-5	17,535	-0.03%
2020/12/17	0.4	67.55	0	0.00	68.10	0.4	17,866	0.00%
2020/12/16	1	67.00	0	0.00	67.10	1	18,054	0.01%
2020/12/15	0.3	68.50	0	0.00	67.10	0.3	18,176	0.00%
2020/12/14	2	69.45	3	69.50	69.40	-1	18,524	-0.01%
2020/12/11	16	68.99	1	68.80	69.00	15	18,674	0.08%
2020/12/10	7	69.20	15	68.90	69.00	-8	18,797	-0.04%
2020/12/09	6	71.45	2	71.40	71.40	4	18,740	0.02%
2020/12/08	20	72.28	2	71.85	72.70	18	18,731	0.10%
2020/12/07	2	70.70	1	71.80	70.70	1	18,804	0.01%
2020/12/04	2	71.80	3	71.43	71.00	-1	18,833	-0.01%
2020/12/03	2	71.50	0	0.00	71.90	2	19,037	0.01%
2020/12/02	3	72.57	2	72.20	72.20	1	19,184	0.01%
2020/12/01	4	72.45	6	72.42	72.50	-2	19,539	-0.01%
2020/11/30	3.1	74.17	0	0.00	73.90	3.1	19,890	0.02%
2020/11/27	1	74.00	2	74.40	75.00	-1	20,117	0.00%
2020/11/26	0.1	74.60	2.1	74.80	74.80	-2	20,501	-0.01%
2020/11/25	4	74.83	3	74.87	74.90	1	21,382	0.00%
2020/11/24	1.2	75.97	9	77.06	76.50	-7.8	21,732	-0.04%
2020/11/23	7	76.89	0	0.00	77.20	7	22,195	0.03%
2020/11/20	25	78.23	18	77.02	76.50	7	22,460	0.03%
2020/11/19	12	77.04	9	76.99	77.00	3	22,771	0.01%
2020/11/18	6	75.22	21	75.50	75.60	-15	23,466	-0.06%
2020/11/17	14	74.63	8	74.20	73.90	6	24,136	0.02%
2020/11/16	4.1	76.95	16	76.84	77.30	-11.9	25,310	-0.05%
2020/11/13	41	76.58	25	76.65	74.90	16	25,493	0.06%
2020/11/12	36	75.34	48	75.34	77.00	-12	24,786	-0.05%
2020/11/11	5	70.72	6	70.18	70.00	-1	24,383	0.00%
2020/11/10	4	72.65	2	71.95	71.80	2	25,039	0.01%
2020/11/09	67	71.23	75	73.22	71.70	-8	25,864	-0.03%
2020/11/06	4	69.45	22	70.92	68.00	-18	26,161	-0.07%
2020/11/05	0	0.00	2	69.30	69.00	-2	26,226	-0.01%
2020/11/04	1	68.00	7	67.74	68.40	-6	26,856	-0.02%
2020/11/02	5	66.00	0	0.00	66.10	5	26,996	0.02%
2020/10/30	10	67.00	6	68.18	67.30	4	27,133	0.01%
2020/10/29	5	66.10	13	66.60	68.00	-8	27,175	-0.03%
2020/10/28	5	68.10	3	68.60	68.10	2	27,176	0.01%
2020/10/27	2	70.50	15	70.35	70.10	-13	27,215	-0.05%
2020/10/26	19	71.41	3	71.30	70.70	16	27,195	0.06%
2020/10/23	44	69.07	8	69.05	69.60	36	27,086	0.13%
2020/10/22	1	67.60	45	67.73	68.00	-44	27,254	-0.16%
2020/10/20	6	69.27	1	69.60	69.20	5	27,694	0.02%
2020/10/19	22	70.07	0	0.00	70.40	22	28,158	0.08%
2020/10/15	12	72.14	13	71.79	70.00	-1	29,137	0.00%
2020/10/14	8	72.16	11	72.55	74.50	-3	28,840	-0.01%
2020/10/13	6	69.37	1	69.80	69.90	5	28,733	0.02%
2020/10/12	1	69.10	3	69.63	69.80	-2	29,228	-0.01%
2020/10/08	5	68.78	5	68.56	68.00	0	29,995	0.00%
2020/10/07	2	68.80	7	68.51	69.20	-5	30,206	-0.02%
2020/10/06	6	68.73	7	68.57	68.40	-1	30,579	0.00%
2020/10/05	3	66.43	15	67.36	68.00	-12	31,163	-0.04%
2020/09/30	4	65.35	4	66.03	67.10	0	31,334	0.00%
2020/09/29	9	65.74	4	65.80	66.40	5	31,472	0.02%
2020/09/28	10	65.41	11	65.29	65.00	-1	31,283	0.00%
2020/09/25	23	66.53	16	65.86	65.20	7	31,030	0.02%
2020/09/24	6	68.82	5	68.88	65.30	1	30,665	0.00%
2020/09/23	15	72.53	20	71.24	71.00	-5	30,315	-0.02%
2020/09/22	7	69.43	4	69.68	68.70	3	29,766	0.01%
2020/09/21	4	69.08	9	69.20	68.40	-5	29,502	-0.02%
2020/09/18	8	68.96	16	68.16	67.30	-8	29,308	-0.03%
2020/09/17	15	69.00	39	68.01	67.60	-24	29,221	-0.08%
2020/09/16	8	66.38	15	66.69	66.40	-7	28,932	-0.02%
2020/09/15	9	66.00	4	66.30	65.30	5	28,897	0.02%
2020/09/14	4	64.70	6	63.93	64.60	-2	28,820	-0.01%
2020/09/11	4	62.85	5	62.54	62.50	-1	28,735	0.00%
2020/09/10	10	65.48	5	64.84	64.10	5	28,654	0.02%
2020/09/09	7	64.14	26	64.59	64.20	-19	28,507	-0.07%
2020/09/08	23	64.38	4	64.55	65.00	19	28,407	0.07%
2020/09/07	12	66.33	2	67.90	66.20	10	28,177	0.04%
2020/09/04	33	68.39	34	67.59	68.10	-1	28,119	0.00%
2020/09/03	35	69.15	36	68.99	67.10	-1	27,748	0.00%
2020/09/02	0	0.00	8	66.86	67.80	-8	27,642	-0.03%
2020/09/01	33	67.74	6	67.87	67.20	27	27,412	0.10%
2020/08/31	28	68.84	38	68.82	70.20	-10	27,002	-0.04%
2020/08/28	9	66.22	16	65.58	64.60	-7	26,195	-0.03%
2020/08/27	11	68.45	17	68.36	67.40	-6	25,895	-0.02%
2020/08/26	7	68.33	9	68.58	67.70	-2	25,662	-0.01%
2020/08/25	38	67.06	41	67.25	68.50	-3	25,463	-0.01%
2020/08/24	61	65.37	53	65.60	64.70	8	24,705	0.03%
2020/08/21	241	62.80	245	62.92	63.80	-4	24,012	-0.02%	大買/大賣/
2020/08/20	149	63.03	132	63.26	58.50	17	23,083	0.07%	大買/大賣/
2020/08/19	18	60.70	32	60.67	62.90	-14	21,579	-0.06%
2020/08/18	10	57.50	18	57.12	57.20	-8	20,906	-0.04%
2020/08/17	80	57.22	80	57.42	56.50	0	20,757	0.00%
2020/08/14	121	56.19	80	55.54	56.60	41	20,204	0.20%	大買/
2020/08/13	33	54.30	29	54.80	55.60	4	19,182	0.02%
2020/08/12	29	47.98	55	49.16	50.60	-26	18,005	-0.14%
2020/08/11	9	46.36	9	46.17	46.05	0	17,380	0.00%
2020/08/10	25	48.77	24	48.72	47.20	1	17,219	0.01%
2020/08/07	2	46.95	0	0.00	47.05	2	16,564	0.01%
2020/08/06	5	46.59	0	0.00	46.55	5	16,500	0.03%
2020/08/05	7	46.86	0	0.00	47.30	7	16,438	0.04%
2020/08/04	3	45.05	2	45.30	45.30	1	16,386	0.01%
2020/08/03	9	45.87	0	0.00	45.85	9	16,611	0.05%
2020/07/31	13	46.11	9	46.19	47.20	4	16,589	0.02%
2020/07/30	3	46.45	3	46.63	46.25	0	16,571	0.00%
2020/07/28	3	47.53	3	47.67	46.00	0	16,880	0.00%
2020/07/27	2	48.80	5	47.49	47.95	-3	16,831	-0.02%
2020/07/24	11	49.53	2	48.43	48.55	9	16,843	0.05%
2020/07/23	23	51.42	16	51.71	50.90	7	16,970	0.04%
2020/07/22	145	50.11	158	51.10	52.30	-13	16,677	-0.08%	大買/大賣/
2020/07/21	24	48.47	25	48.79	48.30	-1	16,103	-0.01%
2020/07/20	6	46.56	4	46.83	46.90	2	15,716	0.01%
2020/07/17	30	46.85	37	46.96	46.45	-7	15,672	-0.04%
2020/07/16	75	46.27	78	46.37	47.45	-3	15,488	-0.02%
2020/07/15	49	46.38	40	46.85	45.20	9	15,185	0.06%
2020/07/14	19	45.25	16	45.08	45.00	3	14,389	0.02%
2020/07/13	21	45.04	45	43.80	45.40	-24	14,459	-0.17%
2020/07/10	24	43.47	314	44.18	42.00	-290	14,131	-2.05%	大賣/鉅額交易
2020/07/09	309	42.81	21	42.91	43.15	288	13,294	2.17%	大買/鉅額交易
2020/07/08	14	42.55	80	42.57	42.60	-66	12,977	-0.51%
2020/07/07	3	40.63	0	0.00	40.60	3	12,567	0.02%
2020/07/06	0	0.00	1	41.45	41.35	-1	12,500	-0.01%
2020/07/03	7	41.11	4	41.23	40.85	3	12,477	0.02%
2020/07/02	30	42.18	14	43.08	41.85	16	12,472	0.13%
2020/07/01	2	42.58	21	42.57	42.45	-19	12,266	-0.15%
2020/06/30	5	41.44	0	0.00	41.75	5	12,036	0.04%
2020/06/24	7	40.90	1	41.35	40.95	6	11,969	0.05%
2020/06/23	1	41.30	13	41.78	41.25	-12	11,948	-0.10%
2020/06/22	10	41.48	13	42.21	41.25	-3	11,901	-0.03%
2020/06/19	14	41.61	18	41.63	41.35	-4	11,909	-0.03%
2020/06/18	1	41.10	1	41.45	41.40	0	11,970	0.00%
2020/06/17	16	41.15	21	41.05	40.95	-5	12,031	-0.04%
2020/06/16	0	0.00	1	40.60	40.70	-1	12,087	-0.01%
2020/06/15	3	39.80	0	0.00	39.40	3	12,332	0.02%
2020/06/12	4	38.61	2	38.60	39.30	2	12,463	0.02%
2020/06/11	3	40.78	13	39.76	39.75	-10	12,588	-0.08%
2020/06/10	13	41.55	4	41.21	41.70	9	12,541	0.07%
2020/06/09	30	41.74	22	42.00	41.00	8	12,650	0.06%
2020/06/08	5	41.14	22	41.00	40.85	-17	12,472	-0.14%
2020/06/05	1	40.75	20	40.85	40.90	-19	12,897	-0.15%
2020/06/04	12	41.11	32	40.88	40.85	-20	13,067	-0.15%
2020/06/03	1	41.55	7	42.05	42.10	-6	13,037	-0.05%
2020/06/02	26	41.19	57	41.70	41.70	-31	12,930	-0.24%
2020/06/01	69	39.62	114	40.00	40.55	-45	12,683	-0.35%	大賣/
2020/05/29	12	38.73	209	39.90	39.95	-197	12,475	-1.58%	大賣/鉅額交易
2020/05/28	262	39.10	50	38.91	38.60	212	12,399	1.71%	大買/鉅額交易
2020/05/27	5	37.77	0	0.00	37.60	5	12,113	0.04%
2020/05/26	28	38.19	11	37.85	37.90	17	12,229	0.14%
2020/05/25	1	36.65	0	0.00	37.55	1	12,468	0.01%
2020/05/22	27	38.02	8	38.41	37.35	19	12,402	0.15%
2020/05/21	11	39.35	7	39.14	39.50	4	12,280	0.03%
2020/05/20	1	37.60	3	37.45	37.80	-2	12,207	-0.02%
2020/05/19	2	37.18	1	37.60	37.20	1	12,193	0.01%
2020/05/18	6	37.02	10	36.85	36.95	-4	12,157	-0.03%
2020/05/15	3	39.02	8	38.79	38.40	-5	12,003	-0.04%
2020/05/14	1	39.55	1	39.75	39.15	0	11,890	0.00%
2020/05/13	0	0.00	14	40.24	40.55	-14	11,850	-0.12%
2020/05/12	4	40.60	2	40.68	40.55	2	12,061	0.02%
2020/05/11	5	40.95	2	40.78	40.85	3	12,049	0.02%
2020/05/08	19	41.06	34	41.16	40.70	-15	11,921	-0.13%
2020/05/07	2	41.60	36	41.63	41.95	-34	11,597	-0.29%
2020/05/06	32	41.38	1	41.55	41.50	31	11,546	0.27%
2020/05/05	11	42.84	6	42.47	42.00	5	11,485	0.04%
2020/05/04	13	41.70	52	41.41	41.80	-39	11,259	-0.35%
2020/04/30	7	40.67	10	40.75	40.80	-3	11,025	-0.03%
2020/04/29	9	40.39	14	40.09	40.30	-5	10,904	-0.05%
2020/04/28	35	40.03	41	40.31	39.75	-6	10,784	-0.06%
2020/04/27	19	38.54	10	38.62	38.65	9	10,366	0.09%
2020/04/24	2	37.43	21	37.44	37.30	-19	10,092	-0.19%
2020/04/23	7	37.38	5	36.67	36.60	2	9,900	0.02%
2020/04/22	7	36.74	10	36.46	36.95	-3	9,717	-0.03%
2020/04/21	22	37.36	15	36.44	35.70	7	9,526	0.07%
2020/04/20	16	36.66	21	36.59	37.50	-5	9,273	-0.05%
2020/04/17	5	35.53	6	35.89	35.25	-1	9,003	-0.01%
2020/04/16	43	35.13	57	35.20	35.10	-14	8,806	-0.16%
2020/04/15	17	33.53	6	33.71	33.75	11	8,357	0.13%
2020/04/13	0	0.00	1	32.30	32.10	-1	8,284	-0.01%
2020/04/10	6	32.29	5	32.15	32.15	1	8,352	0.01%
2020/04/09	1	32.05	0	0.00	31.75	1	8,484	0.01%
2020/04/08	8	32.24	18	32.43	32.50	-10	8,949	-0.11%
2020/04/07	13	32.86	22	32.77	32.80	-9	8,900	-0.10%
2020/04/06	11	30.75	0	0.00	31.30	11	8,739	0.13%
2020/04/01	0	0.00	3	30.05	30.25	-3	8,689	-0.03%
2020/03/31	0	0.00	14	29.91	30.15	-14	8,806	-0.16%
2020/03/30	7	29.53	3	29.70	29.95	4	8,808	0.05%
2020/03/27	4	29.60	1	30.75	29.00	3	8,801	0.03%
2020/03/26	9	29.41	34	29.95	30.10	-25	8,744	-0.29%
2020/03/25	34	29.96	15	29.95	29.55	19	8,716	0.22%
2020/03/24	24	29.53	10	29.75	29.10	14	8,576	0.16%
2020/03/23	13	28.53	11	28.48	28.55	2	8,410	0.02%
2020/03/20	15	27.62	17	27.81	28.40	-2	8,459	-0.02%
2020/03/19	9	27.26	8	27.65	25.85	1	8,513	0.01%
2020/03/18	103	27.98	105	28.28	27.50	-2	8,237	-0.02%	大買/大賣/
2020/03/17	3	27.38	3	28.40	27.00	0	8,057	0.00%
2020/03/16	20	30.05	15	30.10	28.75	5	7,850	0.06%
2020/03/13	8	29.04	3	29.40	30.20	5	7,705	0.06%
2020/03/12	6	32.90	13	32.42	32.20	-7	7,463	-0.09%
2020/03/11	52	36.06	15	35.54	34.50	37	7,255	0.51%
2020/03/10	22	33.83	19	33.72	35.15	3	6,764	0.04%
2020/03/09	6	33.80	0	0.00	32.45	6	6,540	0.09%
2020/03/05	10	34.13	11	34.04	34.10	-1	6,383	-0.02%
2020/03/04	0	0.00	1	32.75	32.95	-1	6,317	-0.02%
2020/03/02	2	32.45	1	32.85	32.55	1	6,250	0.02%
2020/02/27	3	33.23	1	34.05	33.00	2	6,202	0.03%
2020/02/26	53	34.91	51	34.85	34.80	2	6,050	0.03%
2020/02/25	0	0.00	1	33.25	33.60	-1	5,733	-0.02%
2020/02/24	2	32.85	1	33.00	33.00	1	5,674	0.02%
2020/02/21	2	33.68	3	33.88	33.80	-1	5,650	-0.02%
2020/02/18	3	34.72	0	0.00	34.80	3	5,584	0.05%
2020/02/17	6	34.52	16	34.64	34.55	-10	5,624	-0.18%
2020/02/13	26	35.41	22	35.48	35.00	4	5,576	0.07%
2020/02/12	1	34.00	3	33.95	33.80	-2	5,354	-0.04%
2020/02/11	2	33.40	1	33.55	33.55	1	5,358	0.02%
2020/02/10	5	33.40	5	33.10	33.20	0	5,433	0.00%
2020/02/07	1	33.15	2	33.30	33.05	-1	5,485	-0.02%
2020/02/06	4	33.88	1	34.10	34.00	3	5,502	0.05%
2020/02/05	1	33.45	1	33.50	33.75	0	5,462	0.00%
2020/02/04	4	33.96	3	34.00	34.00	1	5,462	0.02%
2020/02/03	0	0.00	14	31.98	32.45	-14	5,470	-0.26%
2020/01/31	3	34.30	1	34.00	34.15	2	5,387	0.04%
2020/01/30	5	36.06	0	0.00	36.00	5	5,441	0.09%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/16	5	40.10	0	0.00	40.00	5	5,792	0.09%
2020/01/15	0	0.00	10	40.10	40.00	-10	5,982	-0.17%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/13	1	39.65	0	0.00	39.70	1	6,312	0.02%
2020/01/09	0	0.00	1	39.75	39.40	-1	6,519	-0.02%
2020/01/08	1	39.80	2	39.75	39.20	-1	6,725	-0.01%
2020/01/07	3	39.88	0	0.00	39.65	3	6,833	0.04%
2020/01/06	3	40.13	1	40.60	39.90	2	7,035	0.03%
2020/01/03	3	41.93	14	41.86	41.25	-11	7,078	-0.16%
2020/01/02	35	43.17	21	42.88	42.75	14	7,238	0.19%
2019/12/31	0	0.00	7	41.21	41.65	-7	7,322	-0.10%
2019/12/30	3	41.00	101	40.85	41.00	-98	7,451	-1.32%	大賣/
2019/12/27	53	41.47	0	0.00	41.35	53	7,669	0.69%
2019/12/26	57	42.05	106	42.54	42.00	-49	7,832	-0.63%	大賣/
2019/12/25	100	41.70	0	0.00	41.70	100	7,730	1.29%
2019/12/23	1	41.35	4	41.35	41.25	-3	7,908	-0.04%
2019/12/20	2	40.95	2	40.95	41.15	0	7,907	0.00%
2019/12/18	1	40.50	2	40.40	40.20	-1	7,939	-0.01%
2019/12/17	14	40.95	9	40.65	40.50	5	8,126	0.06%
2019/12/16	26	41.13	46	40.41	41.00	-20	8,033	-0.25%
2019/12/13	1	39.40	0	0.00	39.20	1	7,981	0.01%
2019/12/12	20	40.23	0.7	39.90	39.90	19.3	8,314	0.23%
2019/12/09	1	40.25	0	0.00	40.30	1	8,590	0.01%
2019/12/03	7	39.37	7	39.39	39.50	0	9,121	0.00%
2019/12/02	0	0.00	1	38.90	39.00	-1	9,258	-0.01%
2019/11/28	0	0.00	0.3	39.70	39.65	-0.3	9,492	0.00%
2019/11/27	0	0.00	4	40.04	39.90	-4	9,802	-0.04%
2019/11/25	1	40.20	0	0.00	40.05	1	10,174	0.01%
2019/11/22	0	0.00	2	39.85	39.70	-2	10,423	-0.02%
2019/11/21	2	39.65	1	40.00	40.05	1	10,597	0.01%
2019/11/20	1	40.10	0	0.00	40.15	1	10,987	0.01%
2019/11/15	3	40.92	0	0.00	40.95	3	12,525	0.02%
2019/11/14	3	39.93	0	0.00	40.10	3	12,677	0.02%
2019/11/12	1	40.95	1	40.80	41.05	0	13,248	0.00%
2019/11/11	11	40.51	11	40.81	40.40	0	13,830	0.00%
2019/11/08	2	41.10	1	40.65	41.55	1	14,430	0.01%
2019/11/07	3	41.00	1	40.90	41.05	2	14,941	0.01%
2019/11/06	1	42.00	1	42.90	42.00	0	15,631	0.00%
2019/11/05	10	42.41	3	42.67	42.75	7	15,919	0.04%
2019/11/04	1	42.20	1	42.05	41.75	0	16,127	0.00%
2019/11/01	3	41.52	2	41.45	41.55	1	16,260	0.01%
2019/10/30	3	42.42	1	41.75	42.55	2	17,041	0.01%
2019/10/29	10	41.96	13	42.12	41.95	-3	17,608	-0.02%
2019/10/28	1	43.60	1	43.35	43.10	0	18,339	0.00%
2019/10/25	3	43.92	8	43.80	43.35	-5	18,774	-0.03%
2019/10/24	4	43.86	7	43.48	44.10	-3	18,821	-0.02%
2019/10/23	25	44.19	4	44.15	43.00	21	19,290	0.11%
2019/10/22	1	43.95	6.3	43.64	43.70	-5.3	20,332	-0.03%
2019/10/21	6	43.27	0	0.00	43.15	6	20,961	0.03%
2019/10/18	5	43.42	2	43.43	43.30	3	21,070	0.01%
2019/10/17	15	43.04	3	43.13	43.05	12	21,110	0.06%
2019/10/16	12	43.08	3	43.00	42.75	9	21,209	0.04%
2019/10/15	8	43.48	9	43.14	42.65	-1	21,148	0.00%
2019/10/14	64	43.30	10	43.20	42.90	54	21,185	0.25%
2019/10/09	4	42.71	9	42.51	42.65	-5	21,276	-0.02%
2019/10/08	9	42.71	10	43.06	42.40	-1	21,402	0.00%
2019/10/07	27.3	43.61	21	43.83	42.45	6.3	21,383	0.03%
2019/10/04	2	41.85	12	41.99	41.85	-10	20,979	-0.05%
2019/10/03	34	41.66	32	41.71	41.90	2	21,015	0.01%
2019/10/02	30	40.21	31	40.31	41.10	-1	21,005	0.00%
2019/10/01	15	38.78	18	39.04	39.00	-3	21,123	-0.01%
2019/09/27	14	37.83	12	38.44	38.00	2	21,298	0.01%
2019/09/26	4	39.61	3	39.65	39.40	1	21,422	0.00%
2019/09/25	20	40.72	20	40.55	40.55	0	21,920	0.00%
2019/09/24	5	41.95	14	41.80	41.10	-9	22,596	-0.04%
2019/09/23	10	41.40	4	41.49	41.45	6	22,695	0.03%
2019/09/20	24	41.68	13	41.53	41.45	11	22,956	0.05%
2019/09/19	12	40.85	4	40.91	40.80	8	23,402	0.03%
2019/09/18	18	41.01	29	40.83	40.85	-11	23,695	-0.05%
2019/09/17	13	41.38	21	40.89	40.70	-8	23,761	-0.03%
2019/09/16	8	42.78	2	42.90	42.55	6	23,913	0.03%
2019/09/12	9	42.86	0	0.00	42.85	9	24,520	0.04%
2019/09/11	21	42.44	8	42.62	42.45	13	25,611	0.05%
2019/09/10	18	42.53	13	42.22	42.00	5	25,918	0.02%
2019/09/09	25	43.27	1	43.40	42.65	24	25,965	0.09%
2019/09/06	11	43.37	22	43.23	43.25	-11	25,997	-0.04%
2019/09/05	12	42.50	2	42.63	42.30	10	25,903	0.04%
2019/09/04	9	41.83	32	41.87	42.15	-23	25,949	-0.09%
2019/09/03	17	41.81	1	42.30	41.30	16	26,333	0.06%
2019/09/02	3	41.43	64	41.61	42.45	-61	26,674	-0.23%
2019/08/30	27	42.83	21	42.58	42.20	6	26,552	0.02%
2019/08/29	16	43.05	4	43.05	43.05	12	26,357	0.05%
2019/08/28	9	43.03	3	43.43	42.90	6	26,289	0.02%
2019/08/27	2	43.95	14	44.06	43.70	-12	26,151	-0.05%
2019/08/26	16	44.08	17	43.80	44.00	-1	26,124	0.00%
2019/08/23	36	45.33	79	45.12	44.90	-43	26,066	-0.16%
2019/08/22	59	45.94	26	45.67	44.85	33	25,859	0.13%
2019/08/21	17.3	43.84	21	43.75	44.55	-3.7	25,391	-0.01%
2019/08/20	5	43.43	6	43.76	42.80	-1	25,310	0.00%
2019/08/19	87.3	43.78	3	44.00	43.55	84.3	25,354	0.33%
2019/08/16	6.2	44.00	14	43.87	43.45	-7.8	25,543	-0.03%
2019/08/15	11	42.85	7	43.04	42.90	4	25,530	0.02%
2019/08/14	3.2	44.29	5	44.06	43.75	-1.8	25,824	-0.01%
2019/08/13	57	43.57	48	43.22	43.70	9	25,797	0.03%
2019/08/12	26	43.22	12	43.30	42.40	14	25,834	0.05%
2019/08/08	51	41.64	13	41.95	42.30	38	25,657	0.15%
2019/08/07	7	39.66	1	39.80	39.20	6	25,226	0.02%
2019/08/06	6	37.65	7	38.31	39.05	-1	25,345	0.00%
2019/08/05	6	38.58	5	39.30	38.90	1	25,307	0.00%
2019/08/02	19	39.49	16	39.82	39.10	3	25,515	0.01%
2019/08/01	15	40.58	11	40.03	40.80	4	25,667	0.02%
2019/07/31	27	40.50	33	40.24	40.60	-6	25,540	-0.02%
2019/07/30	20	42.83	14	42.78	40.95	6	25,754	0.02%
2019/07/29	24	46.27	32	46.36	45.45	-8	25,319	-0.03%
2019/07/26	26	45.61	11	45.53	45.30	15	25,442	0.06%
2019/07/25	31	46.00	22	45.98	45.70	9	25,583	0.04%
2019/07/24	31	44.85	55	45.20	46.90	-24	25,527	-0.09%
2019/07/23	36	43.73	31	43.92	43.20	5	24,542	0.02%
2019/07/22	5	40.98	6	40.94	41.40	-1	23,868	0.00%
2019/07/19	3	40.50	2	40.48	40.25	1	23,885	0.00%
2019/07/18	5	39.88	4	40.04	39.85	1	23,960	0.00%
2019/07/17	8	40.57	9	40.61	40.80	-1	24,172	0.00%
2019/07/16	13	41.67	6	41.31	41.05	7	24,273	0.03%
2019/07/15	15	41.73	11	41.86	41.90	4	25,003	0.02%
2019/07/12	14	41.56	19	41.79	41.00	-5	25,090	-0.02%
2019/07/11	2	41.60	12	41.27	41.45	-10	25,498	-0.04%
2019/07/10	2	40.55	9	40.57	40.80	-7	25,661	-0.03%
2019/07/09	8	39.64	6	39.78	39.90	2	26,240	0.01%
2019/07/08	8	40.02	15	39.96	40.20	-7	26,796	-0.03%
2019/07/05	36	41.07	8	40.84	40.55	28	26,878	0.10%
2019/07/04	3	41.05	15	41.01	41.15	-12	26,671	-0.04%
2019/07/03	2	41.03	4	41.93	41.00	-2	26,902	-0.01%
2019/07/02	31	42.77	39	42.80	42.80	-8	26,904	-0.03%
2019/07/01	11	41.50	53	41.78	42.25	-42	26,499	-0.16%
2019/06/28	49	38.84	27	38.71	38.45	22	26,440	0.08%
2019/06/27	23	38.54	3	38.65	38.50	20	26,382	0.08%
2019/06/26	18	37.51	28	37.98	38.95	-10	26,184	-0.04%
2019/06/25	18	38.97	18	38.59	38.10	0	25,692	0.00%
2019/06/24	4	38.21	11	38.22	38.90	-7	25,466	-0.03%
2019/06/21	22	38.80	20	39.07	38.00	2	25,449	0.01%
2019/06/20	39	38.56	24	38.72	39.00	15	25,223	0.06%
2019/06/19	38	38.03	58	37.77	37.90	-20	25,180	-0.08%
2019/06/18	13	35.82	8	36.04	35.35	5	24,982	0.02%
2019/06/17	22	35.19	25	35.09	35.60	-3	24,647	-0.01%
2019/06/14	13	35.64	11	35.98	35.10	2	24,735	0.01%
2019/06/13	5	35.77	2	35.73	35.95	3	24,689	0.01%
2019/06/12	6	35.68	2	35.55	35.55	4	24,771	0.02%
2019/06/11	30	36.07	20	35.91	36.15	10	24,897	0.04%
2019/06/10	8	35.48	18	35.19	35.90	-10	24,438	-0.04%
2019/06/06	6	32.53	3	32.40	32.80	3	24,129	0.01%
2019/06/05	6	32.68	2	32.98	32.30	4	24,125	0.02%
2019/06/04	0	0.00	3	32.62	32.45	-3	24,182	-0.01%
2019/06/03	2	32.80	7	32.91	32.70	-5	24,303	-0.02%
2019/05/31	4	33.35	13	33.60	33.60	-9	24,420	-0.04%
2019/05/30	13	32.79	10	32.63	32.55	3	24,453	0.01%
2019/05/29	7	32.03	0	0.00	32.30	7	24,765	0.03%
2019/05/28	43	33.20	75	33.00	32.60	-32	25,141	-0.13%
2019/05/27	28	31.93	19	31.74	32.50	9	25,170	0.04%
2019/05/24	19	33.56	12	33.41	32.20	7	25,386	0.03%
2019/05/23	12	32.90	31	32.67	32.95	-19	25,066	-0.08%
2019/05/22	2	35.35	39	34.81	34.25	-37	24,779	-0.15%
2019/05/21	13	35.13	3	35.20	35.60	10	24,518	0.04%
2019/05/20	25	35.42	16	35.28	34.35	9	24,024	0.04%
2019/05/17	69	37.76	73	38.34	36.00	-4	23,691	-0.02%
2019/05/16	5	41.05	1	41.35	39.70	4	23,149	0.02%
2019/05/15	3	42.43	1	42.30	41.95	2	22,880	0.01%
2019/05/14	37	41.39	35	42.18	42.50	2	22,821	0.01%
2019/05/13	6	41.25	6	40.80	40.10	0	22,711	0.00%
2019/05/10	24	40.35	13	40.47	40.80	11	22,735	0.05%
2019/05/09	74	42.29	30	41.27	40.00	44	22,433	0.20%
2019/05/08	15	42.84	9	42.36	42.65	6	21,888	0.03%
2019/05/07	99	44.37	136	44.54	42.85	-37	21,520	-0.17%	大賣/
2019/05/06	34	44.04	30	44.16	44.40	4	20,771	0.02%
2019/05/03	37	44.26	76	44.34	44.05	-39	20,311	-0.19%
2019/05/02	10	42.79	12	42.96	42.85	-2	19,694	-0.01%
2019/04/30	45	41.78	43.2	41.61	42.80	1.8	19,425	0.01%
2019/04/29	5	39.94	5	39.80	40.00	0	18,879	0.00%
2019/04/26	0	0.00	2	39.90	39.80	-2	18,621	-0.01%
2019/04/25	3	41.20	4	40.70	41.20	-1	18,384	-0.01%
2019/04/24	12	41.10	12	41.31	40.70	0	18,213	0.00%
2019/04/23	32	40.26	25	39.97	40.30	7	17,968	0.04%
2019/04/22	18	41.46	7	41.74	41.75	11	17,814	0.06%
2019/04/19	173	42.13	75	42.20	42.00	98	17,647	0.56%	大買/
2019/04/18	42	43.15	32	42.48	42.80	10	16,714	0.06%
2019/04/17	22	43.50	79	43.28	43.25	-57	16,338	-0.35%
2019/04/16	34	41.86	18	41.49	41.50	16	15,775	0.10%
2019/04/15	55	41.57	55.3	41.94	42.90	-0.3	15,316	0.00%
2019/04/12	18	38.37	79	38.78	39.15	-61	14,558	-0.42%
2019/04/11	1	37.30	16	37.25	37.00	-15	13,796	-0.11%
2019/04/10	12	35.83	29	35.86	35.80	-17	13,578	-0.13%
2019/04/09	55	36.82	46	37.99	36.00	9	13,459	0.07%
2019/04/08	37	37.03	10	36.93	36.70	27	13,052	0.21%
2019/04/03	10	35.89	5	36.19	35.70	5	12,792	0.04%
2019/04/02	68	36.12	110	36.46	35.50	-42	12,819	-0.33%	大賣/
2019/04/01	6	34.64	6	34.88	34.95	0	12,422	0.00%
2019/03/29	1	34.05	1	34.50	34.20	0	12,350	0.00%
2019/03/28	3	33.98	7	34.21	34.55	-4	12,263	-0.03%
2019/03/27	6	35.14	12	34.80	34.65	-6	12,117	-0.05%
2019/03/26	5	35.18	8	34.88	34.40	-3	12,030	-0.02%
2019/03/25	32	35.47	13	35.38	35.20	19	11,929	0.16%
2019/03/22	113	36.52	32	35.20	35.20	81	11,773	0.69%	大買/
2019/03/21	99	35.08	172	35.14	36.45	-73	11,187	-0.65%	大賣/
2019/03/19	33	33.05	6	33.40	32.60	27	10,131	0.27%
2019/03/18	13	32.23	20	32.56	32.80	-7	9,959	-0.07%
2019/03/15	15	32.72	1	32.65	32.00	14	9,958	0.14%
2019/03/14	22	33.73	30	33.48	33.35	-8	9,769	-0.08%
2019/03/13	0	0.00	8	32.25	32.90	-8	9,497	-0.08%
2019/03/12	40	32.30	41	32.25	32.35	-1	9,430	-0.01%
2019/03/11	4	31.95	2	32.40	32.75	2	9,247	0.02%
2019/03/08	2	32.43	4	32.35	32.40	-2	9,305	-0.02%
2019/03/07	20	32.73	18	32.01	31.70	2	9,212	0.02%
2019/03/06	12	32.90	8	32.68	32.55	4	9,038	0.04%
2019/03/05	7	32.88	8	33.56	32.50	-1	8,940	-0.01%
2019/03/04	53	34.64	53	34.46	34.60	0	8,668	0.00%
2019/02/27	133	33.48	113	33.27	33.65	20	8,208	0.24%	大買/大賣/
2019/02/26	10	33.01	3	32.72	32.65	7	7,623	0.09%
2019/02/25	98	31.01	91	31.27	32.60	7	7,160	0.10%
2019/02/21	0	0.00	5	29.90	29.50	-5	6,597	-0.08%
2019/02/20	1	30.00	1	30.00	29.85	0	6,526	0.00%
2019/02/19	13	29.90	12	29.83	30.10	1	6,514	0.02%
2019/02/18	19	30.04	3	30.05	30.35	16	6,402	0.25%
2019/02/15	0	0.00	2	28.78	28.95	-2	6,161	-0.03%
2019/02/14	2	28.75	12	28.72	28.70	-10	6,005	-0.17%
2019/02/13	2	29.00	4	28.78	29.10	-2	5,835	-0.03%
2019/02/12	6	28.28	3	27.70	27.70	3	5,516	0.05%
2019/02/11	50	25.63	61	26.07	26.95	-11	5,120	-0.21%
2019/01/30	16	25.22	0	0.00	25.05	16	4,825	0.33%
2019/01/25	4	25.05	4	25.20	25.05	0	4,631	0.00%
2019/01/21	1	25.40	0	0.00	26.10	1	4,428	0.02%
2019/01/15	6	25.92	8	25.50	25.70	-2	4,331	-0.05%
2019/01/14	29	26.88	26	26.35	26.20	3	4,274	0.07%
2019/01/10	4	25.50	0	0.00	25.75	4	3,931	0.10%
2019/01/08	3	25.80	1	25.75	25.75	2	3,825	0.05%
2019/01/04	2	24.05	3	24.23	24.20	-1	3,713	-0.03%
2018/12/28	2	25.18	3	24.80	25.25	-1	3,649	-0.03%
2018/12/27	4	25.04	7	24.99	24.75	-3	3,635	-0.08%
2018/12/26	1	24.90	2	25.30	24.65	-1	3,569	-0.03%
2018/12/25	9	25.44	6	25.27	25.50	3	3,481	0.09%
2018/12/24	13	25.85	15	26.26	26.30	-2	3,306	-0.06%
2018/12/21	0	0.00	2	24.23	24.10	-2	3,010	-0.07%
2018/12/20	2	23.83	0	0.00	23.45	2	3,039	0.07%
2018/12/19	20	24.60	21	24.69	24.25	-1	3,053	-0.03%
2018/12/18	2	23.90	0	0.00	24.30	2	3,002	0.07%
2018/12/17	1	25.00	0	0.00	24.75	1	2,934	0.03%
2018/12/14	2	24.35	4	24.94	25.10	-2	2,794	-0.07%
2018/12/13	2	24.30	2	24.58	24.20	0	2,719	0.00%
2018/12/12	2	24.33	0	0.00	24.25	2	2,699	0.07%
2018/12/11	0	0.00	2	24.18	24.10	-2	2,677	-0.07%
2018/12/10	1	24.15	1	24.55	24.55	0	2,628	0.00%
2018/12/07	5	24.00	3	24.40	24.40	2	2,518	0.08%
2018/12/04	0	0.00	15	24.60	24.35	-15	2,368	-0.63%
2018/12/03	5	24.81	5	24.85	24.90	0	2,341	0.00%
2018/11/30	2	23.05	0	0.00	23.25	2	2,190	0.09%
2018/11/28	13	22.52	13	22.72	22.50	0	2,059	0.00%
2018/11/23	1	21.30	0	0.00	21.25	1	2,359	0.04%
2018/11/20	10	22.33	0	0.00	22.00	10	2,474	0.40%
2018/11/19	1	22.35	0	0.00	22.80	1	2,428	0.04%
2018/11/14	0	0.00	6	20.70	20.80	-6	2,256	-0.27%
2018/11/13	0	0.00	2	20.80	20.80	-2	2,259	-0.09%
2018/11/12	0	0.00	6	21.15	21.05	-6	2,297	-0.26%
2018/11/09	0	0.00	7	21.16	21.20	-7	2,321	-0.30%
2018/10/30	15	20.90	0	0.00	20.60	15	2,544	0.59%
2018/10/29	21	20.29	20	20.05	20.45	1	2,508	0.04%
2018/10/24	0	0.00	5	20.90	21.05	-5	2,603	-0.19%
2018/10/23	0	0.00	3	21.15	21.10	-3	2,624	-0.11%
2018/10/22	5	21.60	0	0.00	21.50	5	2,681	0.19%
2018/10/16	1	22.30	0	0.00	22.15	1	2,697	0.04%
2018/10/09	0	0.00	8	26.10	25.45	-8	2,708	-0.30%
2018/10/05	1	26.90	0	0.00	26.50	1	2,617	0.04%
2018/10/02	2	28.30	0	0.00	27.95	2	2,632	0.08%
2018/10/01	20	27.70	20	27.90	28.05	0	2,591	0.00%
2018/09/13	0	0.00	4	27.98	28.20	-4	2,454	-0.16%
2018/09/12	0	0.00	1	27.65	27.60	-1	2,485	-0.04%
2018/09/11	2	27.40	4	27.65	27.60	-2	2,653	-0.08%
2018/09/10	1	27.10	4	27.28	27.05	-3	2,687	-0.11%
2018/09/07	0	0.00	3	28.45	27.70	-3	2,691	-0.11%
2018/09/06	0	0.00	4	28.30	28.25	-4	2,696	-0.15%
2018/09/05	3	28.75	4	28.75	28.60	-1	2,744	-0.04%
2018/09/03	29	29.31	11	29.56	28.60	18	2,875	0.63%
2018/08/31	4	28.65	0	0.00	29.25	4	2,797	0.14%
2018/08/29	8	28.70	0	0.00	28.40	8	2,701	0.30%
2018/08/27	0	0.00	10	27.50	27.50	-10	2,956	-0.34%
2018/08/17	5	27.62	0	0.00	27.45	5	3,245	0.15%
2018/08/07	0	0.00	15	28.82	28.75	-15	3,101	-0.48%
2018/08/03	0	0.00	1	28.45	28.70	-1	3,124	-0.03%
2018/08/02	5	28.75	0	0.00	28.55	5	3,210	0.16%
2018/08/01	23	29.51	27	29.38	29.30	-4	3,200	-0.12%
2018/07/31	20	28.90	9	28.56	28.90	11	3,125	0.35%
2018/07/30	3	28.80	2	28.33	28.50	1	3,174	0.03%
2018/07/27	20	29.11	0	0.00	29.00	20	3,150	0.63%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/25	1	28.00	0	0.00	28.00	1	3,050	0.03%
2018/07/10	1	27.70	0	0.00	27.70	1	3,014	0.03%
2018/07/06	2	27.00	0	0.00	27.00	2	2,981	0.07%
2018/07/03	1	27.75	0	0.00	27.60	1	2,968	0.03%
2018/06/29	1	28.70	1	28.75	28.65	0	2,968	0.00%
2018/06/28	1	28.40	0	0.00	28.20	1	2,964	0.03%
2018/06/27	1.2	28.58	0	0.00	28.65	1.2	3,023	0.04%
2018/06/26	0	0.00	4	29.00	29.00	-4	3,000	-0.13%
2018/06/22	1	29.80	1	30.05	29.80	0	2,994	0.00%
2018/06/21	2	29.60	2	30.15	30.35	0	2,983	0.00%
2018/06/20	3	29.68	2	30.45	29.60	1	2,984	0.03%
2018/06/15	2	30.80	0	0.00	30.65	2	2,881	0.07%
2018/06/14	0	0.00	1	30.75	30.60	-1	2,873	-0.03%
2018/06/13	2	30.68	0	0.00	30.50	2	2,885	0.07%
2018/06/11	3	31.18	0	0.00	31.20	3	2,812	0.11%
2018/06/08	3.3	31.80	0	0.00	31.65	3.3	2,811	0.12%
2018/06/06	0	0.00	1	31.65	31.40	-1	2,640	-0.04%
2018/06/05	5	31.13	10	31.10	31.20	-5	2,628	-0.19%
2018/06/04	1	32.10	5	32.12	31.65	-4	2,549	-0.16%
2018/06/01	0	0.00	2	30.00	30.30	-2	2,257	-0.09%
2018/05/30	0	0.00	2	28.70	28.90	-2	2,151	-0.09%
2018/05/25	4	29.55	0	0.00	29.50	4	2,242	0.18%
2018/05/24	2	29.00	1	28.85	29.10	1	2,234	0.04%
2018/05/22	20	29.15	20	29.11	29.25	0	2,352	0.00%
2018/05/21	10	28.80	1	28.70	29.15	9	2,324	0.39%
2018/05/18	1	28.30	0	0.00	28.30	1	2,300	0.04%
2018/05/15	1	28.00	5	27.75	27.60	-4	2,385	-0.17%
2018/05/11	2	28.20	2	27.90	27.75	0	2,518	0.00%
2018/05/10	2	28.80	0	0.00	28.50	2	2,502	0.08%
2018/05/08	3	28.35	0	0.00	28.20	3	2,506	0.12%
2018/05/03	0.1	26.80	0	0.00	26.85	0.1	2,768	0.00%
2018/04/17	0	0.00	2	28.20	27.70	-2	3,112	-0.06%
2018/03/31	0	0.00	1	29.90	29.60	-1	4,185	-0.02%
2018/03/30	27	29.77	26	30.45	29.90	1	4,279	0.02%
2018/03/22	1	31.00	0	0.00	30.30	1	4,828	0.02%
2018/03/16	0	0.00	12	30.88	30.25	-12	5,265	-0.23%
2018/03/15	3	30.80	0	0.00	30.80	3	5,355	0.06%
2018/03/14	0	0.00	2	30.48	30.70	-2	5,500	-0.04%
2018/03/09	2	30.30	2	30.10	29.80	0	5,995	0.00%
2018/03/08	0	0.00	3	29.75	29.70	-3	6,287	-0.05%
2018/03/06	4	30.09	0	0.00	29.90	4	7,139	0.06%
2018/02/27	29	30.04	23	30.16	29.55	6	9,780	0.06%
2018/02/23	2	29.08	1	29.30	29.70	1	11,142	0.01%
2018/02/07	0	0.00	1	27.80	27.65	-1	11,184	-0.01%
2018/02/06	7	27.23	5	26.95	27.00	2	11,193	0.02%
2018/02/05	0	0.00	4	29.68	29.85	-4	11,112	-0.04%
2018/02/01	11	30.97	0	0.00	30.55	11	11,193	0.10%
2018/01/30	6	30.50	3	30.20	30.20	3	11,213	0.03%
2018/01/29	9	30.94	0	0.00	30.90	9	11,289	0.08%
2018/01/26	3	31.93	4	31.88	31.60	-1	11,299	-0.01%
2018/01/25	2	31.33	0	0.00	31.00	2	11,107	0.02%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	1	30.30	30.25	-1	11,088	-0.01%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/16	1	31.25	0	0.00	30.95	1	11,591	0.01%
2018/01/10	0	0.00	1	30.50	30.20	-1	11,766	-0.01%
2018/01/08	0	0.00	5	31.75	31.00	-5	11,802	-0.04%
2018/01/05	0.5	32.20	5	32.46	32.30	-4.5	11,729	-0.04%
2018/01/04	1	32.15	0	0.00	32.20	1	11,692	0.01%
2018/01/03	8	33.10	0	0.00	32.55	8	11,661	0.07%
2018/01/02	4	32.60	7	32.94	33.50	-3	11,490	-0.03%