奇鋐 (3017)-日盛-永康券商分點個股進出

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
662
漲跌
--
漲幅
0.00%
成交量
19,156張
產業
上市電腦週邊類股
1332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-永康券商分點個股進出

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-永康券商分點個股進出
日盛-永康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
2023/04/07	0	0.00	1	144.50	144.50	-1	7,470	-0.01%
2023/04/06	3.2	142.06	0	0.00	142.00	3.2	7,388	0.04%
2023/03/31	0	0.00	1	141.00	141.00	-1	7,282	-0.01%
2023/03/30	15	143.33	10	142.00	142.00	5	7,269	0.07%
2023/03/29	3	145.50	4	141.75	142.50	-1	7,205	-0.01%
2023/03/28	12	142.00	12	141.88	142.00	0	6,912	0.00%
2023/03/27	16	146.41	9	147.17	148.50	7	6,662	0.11%
2023/03/24	10	138.25	11	139.55	142.50	-1	6,298	-0.02%
2023/03/23	2	139.50	7	137.86	138.50	-5	6,175	-0.08%
2023/03/22	21	129.57	21	131.67	136.50	0	5,757	0.00%
2023/03/21	1	126.00	5	123.10	126.50	-4	5,149	-0.08%
2023/03/20	3	119.00	0	0.00	119.00	3	4,971	0.06%
2023/03/17	0	0.00	6	116.58	115.50	-6	4,812	-0.12%
2023/03/16	3	116.00	6	116.67	115.00	-3	4,838	-0.06%
2023/03/15	1	115.50	0.1	116.00	114.50	0.9	5,047	0.02%
2023/03/13	0.1	111.50	11	112.41	112.50	-11	5,747	-0.19%
2023/03/10	2	113.00	0	0.00	113.50	2	5,772	0.03%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/03/02	0	0.00	5	119.00	119.00	-5	5,902	-0.08%
2023/03/01	1	119.00	1	119.50	119.00	0	6,022	0.00%
2023/02/24	6	121.17	5.6	122.69	120.50	0.4	6,042	0.01%
2023/02/23	0	0.00	4	117.00	116.50	-4	5,673	-0.07%
2023/02/22	2	112.75	0	0.00	115.00	2	5,678	0.04%
2023/02/21	1	114.00	0	0.00	115.00	1	5,652	0.02%
2023/02/20	6	114.50	20	113.50	114.50	-14	5,686	-0.25%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/14	0	0.00	1	115.50	115.50	-1	5,955	-0.02%
2023/02/10	0	0.00	3	116.50	115.50	-3	5,934	-0.05%
2023/02/09	1	115.50	5	116.00	116.00	-4	5,894	-0.07%
2023/02/08	10	113.10	7	112.79	115.00	3	5,839	0.05%
2023/02/06	2.1	110.22	5	109.40	111.50	-3	5,778	-0.05%
2023/02/03	2.1	112.01	3	112.50	112.00	-1	5,698	-0.02%
2023/02/02	9	110.67	2	111.75	112.00	7	5,683	0.12%
2023/02/01	3	105.33	1	107.50	107.50	2	5,661	0.04%
2023/01/31	21	106.48	2	108.50	106.00	19	5,633	0.34%
2023/01/09	0.1	110.00	0	0.00	110.50	0.1	6,199	0.00%
2023/01/05	0	0.00	1	108.50	108.50	-1	6,307	-0.02%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	113.00	0	113.00	112.50	1	6,547	0.02%
2022/12/28	0.1	109.00	15	109.83	108.50	-15	7,231	-0.21%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/23	1.1	111.95	1	111.00	111.00	0.1	7,421	0.00%
2022/12/22	0.1	111.50	2	110.51	113.00	-2	7,479	-0.03%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	1	113.00	1	114.00	111.50	0	7,465	0.00%
2022/12/19	0.1	111.50	6	111.00	112.00	-6	7,423	-0.08%
2022/12/16	2	115.75	1	117.00	115.00	1	7,354	0.01%
2022/12/15	0.1	117.00	2	117.00	116.50	-2	7,274	-0.03%
2022/12/14	3.1	115.35	0	0.00	116.00	3.1	7,307	0.04%
2022/12/13	0	0.00	1	114.00	114.00	-1	7,378	-0.01%
2022/12/12	2.1	114.77	1	113.50	114.50	1.1	7,364	0.01%
2022/12/09	0.1	114.50	0	0.00	115.50	0.1	7,331	0.00%
2022/12/08	1	112.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	8	115.25	13	116.85	112.50	-5	7,291	-0.07%
2022/12/06	4	126.25	2	126.50	124.00	2	7,067	0.03%
2022/12/05	2	122.25	14	119.89	127.00	-12	6,830	-0.18%
2022/12/02	1	116.00	1	116.00	115.50	0	6,412	0.00%
2022/12/01	1	115.00	4	114.75	114.50	-3	6,418	-0.05%
2022/11/30	1	113.50	6	112.92	113.00	-5	6,380	-0.08%
2022/11/29	0	0.00	3	112.00	112.00	-3	6,350	-0.05%
2022/11/28	1	110.00	6	112.00	111.50	-5	6,341	-0.08%
2022/11/25	0	0.00	1	109.00	109.00	-1	6,329	-0.02%
2022/11/24	3	111.33	37	109.58	111.00	-34	6,331	-0.54%
2022/11/23	3	109.50	9.1	108.62	110.00	-6.1	6,288	-0.10%
2022/11/22	18	107.06	2	107.50	106.00	16	6,203	0.26%
2022/11/21	1	103.00	1	103.50	104.00	0	6,102	0.00%
2022/11/18	2	104.25	1	102.00	102.00	1	6,164	0.02%
2022/11/16	2	102.75	0	0.00	102.00	2	6,146	0.03%
2022/11/15	8.1	102.24	3	101.83	102.00	5.1	6,109	0.08%
2022/11/14	7	104.79	5	108.50	104.50	2	6,180	0.03%
2022/11/11	1	110.50	7	110.43	110.00	-6	6,032	-0.10%
2022/11/10	5	106.00	0	0.00	106.00	5	5,932	0.08%
2022/11/09	0	0.00	4	108.50	108.00	-4	6,009	-0.07%
2022/11/08	4	106.00	4	109.50	106.00	0	6,054	0.00%
2022/11/07	21	107.43	1	108.00	107.50	20	6,090	0.33%
2022/11/04	24	104.71	0	0.00	106.00	24	6,176	0.39%
2022/10/27	1	98.70	1	99.00	99.90	0	7,025	0.00%
2022/10/25	2	94.30	0	0.00	94.50	2	7,021	0.03%
2022/10/24	1	97.10	1	96.20	96.30	0	7,034	0.00%
2022/10/21	6	96.30	6	97.37	95.40	0	7,232	0.00%
2022/10/20	3	97.80	0	0.00	98.80	3	7,298	0.04%
2022/10/18	1	101.00	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	99.00	1	101.00	101.50	0	7,676	0.00%
2022/10/13	4	107.13	0	0.00	103.50	4	7,679	0.05%
2022/10/12	4	107.50	4	107.50	107.00	0	7,677	0.00%
2022/10/07	8	110.94	2	110.75	110.50	6	7,651	0.08%
2022/10/06	9	114.78	1	115.50	116.00	8	7,630	0.10%
2022/10/05	3	121.00	16.2	119.48	119.50	-13.2	7,570	-0.17%
2022/09/29	1	112.00	1.2	110.08	108.00	-0.2	7,874	0.00%
2022/09/27	0	0.00	1	116.00	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	170	112.00	111.00	-170	8,022	-2.12%	大賣/鉅額交易
2022/09/23	0.6	116.19	41.1	115.74	115.50	-40.5	8,156	-0.50%
2022/09/22	0	0.00	2.1	115.21	115.00	-2.1	8,172	-0.03%
2022/09/21	4.4	116.91	6	116.83	116.00	-1.6	8,174	-0.02%
2022/09/20	0	0.00	5	116.50	117.00	-5	8,159	-0.06%
2022/09/16	0	0.00	10	114.50	113.50	-10	8,157	-0.12%
2022/09/15	0.6	113.92	1	114.00	113.50	-0.4	8,205	0.00%
2022/09/14	1	112.00	2.2	109.50	113.50	-1.2	8,289	-0.01%
2022/09/13	5	113.90	10.3	113.10	113.00	-5.3	8,435	-0.06%
2022/09/12	2	111.00	44	111.40	112.00	-42	8,485	-0.49%
2022/09/07	1	106.00	0	0.00	105.50	1	8,494	0.01%
2022/09/06	0.1	103.50	0	0.00	102.00	0.1	8,492	0.00%
2022/09/05	5.1	103.00	0	0.00	103.50	5.1	8,586	0.06%
2022/09/02	1.5	105.67	0	0.00	105.50	1.5	8,634	0.02%
2022/09/01	8	106.19	0	0.00	105.50	8	8,692	0.09%
2022/08/31	5	108.00	0	0.00	108.50	5	8,743	0.06%
2022/08/25	5	112.50	0	0.00	112.00	5	8,989	0.06%
2022/08/24	0.1	117.00	0	0.00	117.00	0.1	8,989	0.00%
2022/08/22	0	0.00	21	117.05	117.00	-21	9,174	-0.23%
2022/08/19	12.1	116.33	0	0.00	117.00	12.1	9,415	0.13%
2022/08/18	3	119.00	3	119.00	119.50	0	9,735	0.00%
2022/08/15	0	0.00	3	120.00	119.50	-3	10,651	-0.03%
2022/08/12	10	114.00	1	117.00	117.50	9	10,695	0.08%
2022/08/11	4	113.75	6	113.92	114.50	-2	10,707	-0.02%
2022/08/10	11	117.05	1	113.00	112.50	10	10,693	0.09%
2022/08/09	210	120.29	8	120.13	119.00	202	10,339	1.95%	大買/鉅額交易
2022/08/08	41	117.74	11	114.32	118.00	30	10,169	0.30%
2022/08/05	8	112.88	6	111.33	112.50	2	10,008	0.02%
2022/08/04	2	111.50	0	0.00	113.00	2	9,857	0.02%
2022/08/03	0	0.00	2	114.50	115.00	-2	9,804	-0.02%
2022/08/02	3	113.67	4	114.00	115.00	-1	9,884	-0.01%
2022/07/29	2	117.50	3	118.33	118.00	-1	9,828	-0.01%
2022/07/28	10	114.95	5	117.10	117.00	5	9,825	0.05%
2022/07/27	0	0.00	1.1	115.00	116.00	-1.1	9,627	-0.01%
2022/07/26	4	113.13	9.5	113.31	114.00	-5.5	9,545	-0.06%
2022/07/25	1.5	107.67	2	113.25	112.50	-0.5	9,366	-0.01%
2022/07/21	2	104.00	11	103.64	105.50	-9	9,142	-0.10%
2022/07/20	2	106.75	7.2	107.11	105.00	-5.2	9,118	-0.06%
2022/07/19	10	105.50	10	103.10	105.00	0	9,191	0.00%
2022/07/18	0.2	104.50	0.1	105.00	104.00	0.1	9,222	0.00%
2022/07/15	2.1	99.52	0	0.00	101.00	2.1	9,329	0.02%
2022/07/14	1	101.00	0	0.00	101.00	1	9,371	0.01%
2022/07/13	21	97.55	11	98.79	96.80	10	9,530	0.10%
2022/07/11	5	97.58	4	98.68	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	94.40	96.10	-2	9,174	-0.02%
2022/07/07	7	81.94	8	83.51	87.40	-1	9,072	-0.01%
2022/07/06	7	84.14	4	84.05	82.60	3	8,964	0.03%
2022/07/05	63	86.95	63	85.87	87.20	0	9,052	0.00%
2022/07/04	5	86.30	24	85.90	85.30	-19	9,143	-0.21%
2022/07/01	0	0.00	6	89.30	86.90	-6	9,169	-0.07%
2022/06/30	1	94.00	6	93.30	93.10	-5	9,079	-0.06%
2022/06/28	1	100.00	0	0.00	98.60	1	9,461	0.01%
2022/06/27	0	0.00	0.1	99.50	99.90	-0.1	10,427	0.00%
2022/06/24	2.1	95.30	1	95.40	95.40	1.1	10,640	0.01%
2022/06/23	2	95.00	2	93.90	93.90	0	10,989	0.00%
2022/06/22	1	96.59	1	98.00	92.60	0	11,371	0.00%
2022/06/21	0	95.00	2	97.80	98.10	-2	11,436	-0.02%
2022/06/20	1	99.99	0	0.00	98.00	1	11,817	0.01%
2022/06/17	1	103.50	1	103.50	103.00	0	12,397	0.00%
2022/06/16	1	103.51	2	108.75	103.50	-1	12,956	-0.01%
2022/06/15	3	107.33	1	106.50	106.00	2	13,337	0.01%
2022/06/14	1	104.50	0	0.00	108.00	1	13,563	0.01%
2022/06/13	1	102.50	1	103.50	106.00	0	13,810	0.00%
2022/06/09	1	104.51	1	104.50	105.00	0	14,408	0.00%
2022/06/07	7	107.08	6	107.25	108.00	1	15,523	0.01%
2022/06/06	6	110.83	0	0.00	111.00	6	15,767	0.04%
2022/06/02	3	112.83	1	112.50	112.00	2	16,055	0.01%
2022/06/01	1	111.50	1	112.00	112.50	0	16,225	0.00%
2022/05/31	3	112.33	1	111.50	113.00	2	16,439	0.01%
2022/05/30	2	115.00	1	115.00	114.50	1	16,554	0.01%
2022/05/27	12	115.38	3	114.00	113.50	9	16,680	0.05%
2022/05/26	11.1	118.32	9	118.06	117.00	2.1	16,551	0.01%
2022/05/25	2	118.00	9	117.06	118.00	-7	16,330	-0.04%
2022/05/24	13	114.50	10	111.50	109.00	3	16,110	0.02%
2022/05/23	1	112.00	0	0.00	112.00	1	16,307	0.01%
2022/05/20	1	111.00	1	109.00	109.50	0	16,605	0.00%
2022/05/19	1	109.50	4	107.00	111.00	-3	16,725	-0.02%
2022/05/18	23	108.57	2	109.50	109.00	21	17,036	0.12%
2022/05/16	1	104.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	0	0.00	1	105.50	105.00	-1	17,601	-0.01%
2022/05/11	1	104.50	1	103.00	103.50	0	18,072	0.00%
2022/05/10	2	103.50	1	105.00	105.50	1	18,149	0.01%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/05	1	107.50	2	108.00	108.00	-1	18,938	-0.01%
2022/05/04	1	104.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	0	0.00	1	107.50	106.00	-1	19,277	-0.01%
2022/04/28	1	102.00	1	103.00	103.50	0	20,507	0.00%
2022/04/27	1	100.50	1	103.50	104.00	0	21,072	0.00%
2022/04/26	1	104.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	1	103.50	101	103.76	105.00	-100	21,669	-0.46%	大賣/
2022/04/22	3	109.00	6	110.58	107.00	-3	21,647	-0.01%
2022/04/21	6	113.25	5	112.40	113.50	1	21,616	0.00%
2022/04/20	1	108.50	5	108.00	107.50	-4	21,379	-0.02%
2022/04/19	10	106.70	6	109.17	106.00	4	21,257	0.02%
2022/04/18	3	104.83	1	106.00	103.50	2	20,999	0.01%
2022/04/15	2	106.75	1.1	105.50	104.50	0.9	20,972	0.00%
2022/04/14	0	0.00	3	108.17	108.00	-3	20,931	-0.01%
2022/04/13	2	105.50	0	0.00	105.50	2	20,946	0.01%
2022/04/12	7	107.64	4	106.50	105.50	3	20,977	0.01%
2022/04/11	1	105.00	30	105.50	106.50	-29	20,947	-0.14%
2022/04/08	2	110.50	1	114.00	112.00	1	20,789	0.00%
2022/04/07	1	113.50	0	0.00	111.00	1	20,651	0.00%
2022/04/06	18	112.17	18	113.00	113.00	0	20,526	0.00%
2022/04/01	1	113.50	4	114.13	114.50	-3	20,440	-0.01%
2022/03/31	43	118.31	7	116.71	116.50	36	20,269	0.18%
2022/03/30	6	120.33	14	122.00	117.00	-8	19,995	-0.04%
2022/03/29	103	118.52	2	117.00	116.50	101	19,004	0.53%	大買/鉅額交易
2022/03/28	4	117.38	4	118.13	119.00	0	18,706	0.00%
2022/03/25	5.1	111.29	15	116.17	117.00	-9.9	18,350	-0.05%
2022/03/24	8	111.94	2.1	112.09	111.50	5.9	17,934	0.03%
2022/03/23	4	117.50	7	119.71	115.00	-3	17,788	-0.02%
2022/03/22	8	116.25	12	116.79	118.00	-4	17,269	-0.02%
2022/03/21	28	108.84	26	113.79	112.50	2	16,587	0.01%
2022/03/18	11.1	109.09	12	109.38	110.00	-0.9	15,987	-0.01%
2022/03/17	2	106.25	0	0.00	106.50	2	15,551	0.01%
2022/03/16	7	106.07	5.1	106.40	106.00	1.9	15,400	0.01%
2022/03/15	3	106.00	3	113.00	106.00	0	15,788	0.00%
2022/03/14	9	119.67	14	122.18	117.00	-5	15,461	-0.03%
2022/03/11	10	121.50	14.1	122.41	122.50	-4.1	15,218	-0.03%
2022/03/10	22	120.61	25	119.52	119.50	-3	14,819	-0.02%
2022/03/09	15	112.97	29	111.98	116.00	-14	14,134	-0.10%
2022/03/08	11	105.95	6	109.08	105.50	5	13,742	0.04%
2022/03/07	5	107.40	1.3	109.90	105.50	3.8	13,508	0.03%
2022/03/04	8.1	113.30	1	116.00	113.00	7.1	13,440	0.05%
2022/03/03	0	0.00	2	110.50	112.00	-2	13,288	-0.02%
2022/03/02	12	111.00	6	108.08	108.50	6	13,178	0.05%
2022/03/01	4	110.13	3	111.00	111.00	1	13,077	0.01%
2022/02/25	9.1	112.21	7	111.58	110.00	2.1	13,177	0.02%
2022/02/24	8.1	113.42	4.1	113.04	113.00	4	13,279	0.03%
2022/02/23	20	114.80	19	114.32	114.50	1	13,465	0.01%
2022/02/22	5	109.81	7	110.14	110.00	-2	13,330	-0.01%
2022/02/21	3.2	110.31	1	111.00	110.00	2.2	13,121	0.02%
2022/02/18	9	111.94	3	113.00	114.00	6	12,934	0.05%
2022/02/17	3	111.00	9	110.89	112.50	-6	12,625	-0.05%
2022/02/16	5	103.50	3	104.17	103.00	2	12,365	0.02%
2022/02/15	3	104.50	2	106.50	103.00	1	12,811	0.01%
2022/02/14	4	104.88	5	105.90	105.50	-1	13,044	-0.01%
2022/02/11	31	105.92	28	106.79	106.00	3	13,289	0.02%
2022/02/10	6	103.58	5	103.80	104.00	1	13,683	0.01%
2022/02/09	0	0.00	2	104.00	106.00	-2	13,551	-0.01%
2022/02/08	1	100.50	1	96.80	101.50	0	13,291	0.00%
2022/02/07	2	94.50	0	94.60	95.40	2	12,990	0.02%
2022/01/26	6	91.87	4	91.18	92.80	2	12,748	0.02%
2022/01/25	9	94.02	11.3	94.69	92.30	-2.3	12,853	-0.02%
2022/01/24	6	96.83	7	95.49	95.00	-1	12,721	-0.01%
2022/01/21	20	101.05	26	99.31	99.20	-6	12,384	-0.05%
2022/01/20	41	97.09	40	95.83	98.00	1	11,863	0.01%
2022/01/19	28	94.20	34	95.09	95.70	-6	11,540	-0.05%
2022/01/18	18	90.76	18.5	90.39	91.20	-0.5	11,474	0.00%
2022/01/17	8	89.18	7	88.13	89.20	1	11,991	0.01%
2022/01/14	3	83.62	3	83.80	83.90	0	13,041	0.00%
2022/01/13	3	87.40	0	0.00	86.10	3	13,178	0.02%
2022/01/11	0	0.00	1	86.90	86.90	-1	13,280	-0.01%
2022/01/10	0	87.30	1	87.40	87.40	-1	13,273	-0.01%
2022/01/07	6	86.63	3	86.87	86.30	3	13,285	0.02%
2022/01/06	16	88.31	0	0.00	89.50	16	13,263	0.12%
2022/01/05	3	89.83	1	89.90	90.20	2	13,306	0.02%
2022/01/04	2	89.15	3	89.50	88.80	-1	13,290	-0.01%
2022/01/03	4	89.60	4	90.05	89.00	0	13,260	0.00%
2021/12/30	2	88.60	0	0.00	88.20	2	13,268	0.02%
2021/12/29	0	0.00	2	88.60	88.70	-2	13,371	-0.01%
2021/12/27	0	0.00	2	87.60	87.50	-2	13,660	-0.01%
2021/12/24	1	87.70	0	0.00	87.70	1	13,957	0.01%
2021/12/22	1	86.60	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	3	86.30	86.00	-3	14,801	-0.02%
2021/12/20	5	85.24	0	0.00	85.10	5	15,089	0.03%
2021/12/17	1	87.20	0	0.00	86.90	1	15,701	0.01%
2021/12/16	2.2	89.19	0	0.00	89.20	2.2	16,278	0.01%
2021/12/14	1	87.20	0	0.00	87.00	1	16,959	0.01%
2021/12/13	2.5	88.58	1	88.00	89.10	1.5	17,018	0.01%
2021/12/10	2	89.00	8	87.74	87.80	-6	16,987	-0.04%
2021/12/09	44.3	90.55	39	90.54	88.70	5.3	16,870	0.03%
2021/12/08	0	0.00	9	89.20	89.30	-9	16,151	-0.06%
2021/12/07	3	88.40	1	89.40	87.60	2	16,191	0.01%
2021/12/06	5	88.14	0	0.00	89.20	5	16,177	0.03%
2021/12/02	9	87.08	7	86.19	86.00	2	16,447	0.01%
2021/12/01	9	88.33	9	88.64	88.50	0	16,551	0.00%
2021/11/30	1	88.20	2	87.50	88.40	-1	16,673	-0.01%
2021/11/29	6	84.20	5	84.94	86.50	1	16,724	0.01%
2021/11/26	2	84.45	8	84.73	85.40	-6	16,819	-0.04%
2021/11/25	4	86.55	3	86.43	85.80	1	16,717	0.01%
2021/11/24	7	87.91	3	87.73	87.30	4	16,584	0.02%
2021/11/23	11	89.55	8	88.98	89.50	3	16,358	0.02%
2021/11/22	71	89.86	71	88.71	88.40	0	15,994	0.00%
2021/11/19	21	88.19	27	87.60	87.60	-6	15,509	-0.04%
2021/11/18	2	84.30	0	0.00	83.50	2	15,085	0.01%
2021/11/17	1	82.00	0	0.00	82.50	1	14,939	0.01%
2021/11/16	0	0.00	3	81.80	82.00	-3	14,907	-0.02%
2021/11/15	2	81.20	2	81.25	81.20	0	14,880	0.00%
2021/11/12	14	83.66	4	82.98	81.50	10	14,743	0.07%
2021/11/11	5	87.92	11	89.83	89.40	-6	14,245	-0.04%
2021/11/10	12	87.42	9	87.67	88.40	3	14,017	0.02%
2021/11/09	24	86.61	29	87.12	87.50	-5	13,647	-0.04%
2021/11/08	0	0.00	4	80.50	80.40	-4	12,955	-0.03%
2021/11/05	1	78.70	0	0.00	80.90	1	13,030	0.01%
2021/11/04	1	80.50	1	80.21	80.10	0	13,254	0.00%
2021/11/03	4	80.85	3	80.73	81.30	1	13,560	0.01%
2021/11/02	26	81.31	27.1	80.41	80.20	-1.1	13,624	-0.01%
2021/11/01	14	83.23	14	82.31	82.20	0	13,410	0.00%
2021/10/29	7	81.56	17	81.44	82.90	-10	13,341	-0.07%
2021/10/28	16	82.71	10	81.99	81.00	6	13,297	0.05%
2021/10/27	8	80.43	8	81.71	82.10	0	13,022	0.00%
2021/10/26	5	81.44	17	81.68	82.10	-12	12,753	-0.09%
2021/10/25	57	85.65	59.1	84.11	84.30	-2.1	12,388	-0.02%
2021/10/22	25	82.92	26.1	84.19	85.00	-1.1	11,636	-0.01%
2021/10/21	8	77.73	8	77.21	77.30	0	10,514	0.00%
2021/10/20	2	75.60	5	75.60	75.50	-3	10,320	-0.03%
2021/10/19	6	75.55	0	0.00	75.60	6	10,344	0.06%
2021/10/14	1	71.40	1	71.70	71.40	0	10,632	0.00%
2021/10/12	0	0.00	5	75.10	73.00	-5	10,765	-0.05%
2021/10/08	2	76.15	0	0.00	75.90	2	10,816	0.02%
2021/10/07	0	0.00	3	75.87	76.50	-3	10,886	-0.03%
2021/10/06	0	0.00	2	75.70	73.80	-2	11,078	-0.02%
2021/10/05	5	75.30	0	0.00	75.60	5	11,232	0.04%
2021/10/04	5	74.44	1	73.90	73.60	4	11,267	0.04%
2021/10/01	37	73.87	33	74.92	73.60	4	11,609	0.03%
2021/09/30	3	79.03	4	78.83	79.20	-1	11,868	-0.01%
2021/09/29	8	79.24	9	79.11	79.00	-1	11,895	-0.01%
2021/09/28	20	80.38	17	80.77	79.80	3	11,976	0.03%
2021/09/27	5	84.56	2	85.10	84.30	3	11,730	0.03%
2021/09/24	18	83.28	18	83.20	83.70	0	11,591	0.00%
2021/09/23	14	81.82	11	82.05	83.30	3	11,156	0.03%
2021/09/22	0	0.00	3	79.13	79.80	-3	10,860	-0.03%
2021/09/17	3	78.17	17	78.29	78.80	-14	10,794	-0.13%
2021/09/16	1	76.30	2.2	75.65	76.30	-1.2	10,785	-0.01%
2021/09/14	0	0.00	2	74.90	74.70	-2	11,581	-0.02%
2021/09/09	1	74.70	2	74.00	75.10	-1	14,436	-0.01%
2021/09/08	0	73.70	2	74.90	73.50	-2	14,454	-0.01%
2021/09/07	19	77.94	17	75.61	76.60	2	14,388	0.01%
2021/09/06	0	0.00	3	76.80	76.40	-3	14,153	-0.02%
2021/09/03	20.2	75.93	28	75.80	75.30	-7.9	14,045	-0.06%
2021/09/02	22	74.74	9	74.74	74.90	13	14,085	0.09%
2021/09/01	2	72.90	1	72.70	73.10	1	14,587	0.01%
2021/08/30	5	68.80	5	68.90	69.70	0	15,755	0.00%
2021/08/26	1	69.50	0	0.00	69.80	1	15,894	0.01%
2021/08/25	0	0.00	1	70.80	70.50	-1	16,004	-0.01%
2021/08/24	0	0.00	2	70.70	69.80	-2	16,100	-0.01%
2021/08/23	2	72.30	1	72.10	72.40	1	16,291	0.01%
2021/08/20	0.1	70.32	0	0.00	70.90	0.1	16,409	0.00%
2021/08/19	0.5	70.89	0	0.00	69.80	0.5	16,604	0.00%
2021/08/18	1.4	69.76	0	0.00	70.70	1.4	16,603	0.01%
2021/08/17	2	68.25	0	0.00	67.80	2	16,693	0.01%
2021/08/16	1	67.91	2	70.05	69.50	-1	16,721	-0.01%
2021/08/13	0	0.00	3	72.17	71.00	-3	16,674	-0.02%
2021/08/12	3	72.50	0	0.00	72.50	3	16,647	0.02%
2021/08/11	0	0.00	3	72.40	72.30	-3	16,658	-0.02%
2021/08/10	4	73.10	17	74.80	73.00	-13	16,637	-0.08%
2021/08/09	9	78.66	5	78.80	76.80	4	16,444	0.02%
2021/08/06	13	77.47	2	77.60	79.40	11	16,208	0.07%
2021/08/05	4	76.35	0	0.00	76.80	4	16,215	0.02%
2021/08/04	1	78.20	2	78.90	77.80	-1	16,376	-0.01%
2021/08/03	11	75.02	13	77.02	77.70	-2	16,493	-0.01%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	2	73.80	2	74.15	75.20	0	16,684	0.00%
2021/07/29	0	0.00	0.2	74.30	74.90	-0.2	16,839	0.00%
2021/07/28	3	71.70	3	73.00	74.80	0	17,040	0.00%
2021/07/27	0	0.00	70	75.00	75.10	-70	17,077	-0.41%
2021/07/26	72	76.13	4	76.00	75.60	68	17,193	0.40%
2021/07/22	5	75.74	0	0.00	75.00	5	17,352	0.03%
2021/07/21	12	75.86	7	76.27	74.60	5	17,580	0.03%
2021/07/20	7	75.60	4	75.20	75.30	3	17,663	0.02%
2021/07/19	2	77.65	0	0.00	77.70	2	17,492	0.01%
2021/07/16	4	79.23	4	79.33	79.30	0	17,445	0.00%
2021/07/15	1	80.00	4	78.90	79.10	-3	17,289	-0.02%
2021/07/14	1	80.20	0.3	80.50	80.50	0.7	17,237	0.00%
2021/07/13	2	80.25	4	82.15	79.80	-2	17,153	-0.01%
2021/07/12	1	78.90	4	78.55	79.00	-3	16,887	-0.02%
2021/07/09	7	81.03	1	79.80	80.40	6	16,634	0.04%
2021/07/08	6	83.07	4	83.08	82.70	2	16,545	0.01%
2021/07/07	18	81.60	12	81.27	82.10	6	16,131	0.04%
2021/07/06	4	77.85	2	77.80	77.60	2	15,659	0.01%
2021/07/05	25.1	80.15	21	79.58	79.00	4.1	15,786	0.03%
2021/07/02	2	78.45	0	0.00	78.70	2	15,915	0.01%
2021/07/01	0	0.00	0.2	80.10	79.50	-0.2	15,787	0.00%
2021/06/30	0	0.00	1	80.70	80.70	-1	15,668	-0.01%
2021/06/29	0	0.00	2	83.00	81.00	-2	15,594	-0.01%
2021/06/28	14	82.15	13	81.10	81.10	1	15,419	0.01%
2021/06/25	1	80.70	11	80.42	80.70	-10	15,092	-0.07%
2021/06/24	14	83.32	11	82.61	82.30	3	14,843	0.02%
2021/06/23	4	81.75	4	81.33	82.00	0	14,480	0.00%
2021/06/22	11	83.43	8	83.98	82.00	3	14,077	0.02%
2021/06/21	20	79.24	22.1	79.49	82.00	-2.1	13,136	-0.02%
2021/06/18	5.4	75.56	14	75.86	77.20	-8.7	12,122	-0.07%
2021/06/17	0	0.00	4	70.00	70.70	-4	11,358	-0.04%
2021/06/16	1	70.80	0	0.00	69.90	1	11,289	0.01%
2021/06/15	1	70.20	4	70.80	70.90	-3	11,253	-0.03%
2021/06/11	8.2	71.19	5	71.46	70.30	3.2	11,191	0.03%
2021/06/10	5	71.04	12	71.29	71.60	-7	11,122	-0.06%
2021/06/09	17	71.91	13	72.82	71.10	4	10,849	0.04%
2021/06/08	42.2	75.74	31	77.38	75.20	11.2	10,195	0.11%
2021/06/07	4	72.68	0	0.00	72.00	4	9,144	0.04%
2021/06/03	6	71.63	8	72.30	72.70	-2	8,864	-0.02%
2021/06/01	0	0.00	3	72.17	72.40	-3	8,693	-0.03%
2021/05/31	0	0.00	4	73.40	73.40	-4	8,592	-0.05%
2021/05/28	0	0.00	4	71.90	71.60	-4	8,360	-0.05%
2021/05/27	5	70.20	12	71.38	70.30	-7	8,232	-0.09%
2021/05/26	1	68.50	0	0.00	68.60	1	8,139	0.01%
2021/05/25	12	68.23	4	68.18	68.00	8	8,104	0.10%
2021/05/24	1	66.20	22	65.41	66.70	-21	7,970	-0.26%
2021/05/21	20	64.89	0	0.00	64.90	20	7,908	0.25%
2021/05/19	1	61.60	1	62.00	62.20	0	7,825	0.00%
2021/05/18	1	61.40	10	59.60	61.70	-9	7,774	-0.12%
2021/05/14	1	59.00	17	60.59	60.30	-16	7,623	-0.21%
2021/05/13	12	53.23	10	55.50	58.30	2	7,523	0.03%
2021/05/12	6	58.73	7	58.09	57.60	-1	7,390	-0.01%
2021/05/11	3	65.50	0	0.00	63.80	3	7,200	0.04%
2021/05/10	0	0.00	2	68.50	69.20	-2	7,016	-0.03%
2021/05/07	18	70.17	10.1	71.28	69.90	7.9	6,945	0.11%
2021/05/05	0	0.00	11	70.85	69.20	-11	6,649	-0.17%
2021/05/04	6	66.97	0	0.00	67.60	6	6,458	0.09%
2021/05/03	1	71.30	7	70.59	68.10	-6	6,366	-0.09%
2021/04/29	0	70.80	1	70.60	71.20	-1	6,258	-0.02%
2021/04/28	2	71.10	4	70.80	71.70	-2	6,246	-0.03%
2021/04/27	13	70.87	28	71.41	70.50	-15	6,318	-0.24%
2021/04/26	5	67.92	5	69.08	69.60	0	6,166	0.00%
2021/04/23	2	66.55	3	66.60	66.60	-1	6,249	-0.02%
2021/04/22	0	67.80	1	67.80	66.60	-1	6,534	-0.01%
2021/04/21	0	69.20	0	0.00	69.10	0	7,234	0.00%
2021/04/20	4	69.50	1	70.40	69.90	3	7,608	0.04%
2021/04/19	0	0.00	2	68.95	69.20	-2	7,852	-0.03%
2021/04/16	2	67.80	0	0.00	68.40	2	7,881	0.03%
2021/04/14	2	67.85	20	67.20	67.80	-18	8,175	-0.22%
2021/04/13	15	69.83	8	69.53	69.10	7	8,190	0.09%
2021/04/12	3	68.47	5	69.24	68.70	-2	8,233	-0.02%
2021/04/09	18	70.84	28	70.58	69.50	-10	8,411	-0.12%
2021/04/08	27	70.50	9	72.01	72.40	18	8,130	0.22%
2021/04/07	1	68.00	9	68.18	68.90	-8	7,746	-0.10%
2021/04/06	2	68.10	5	67.60	67.70	-3	7,634	-0.04%
2021/04/01	11	67.83	2	67.60	67.40	9	7,628	0.12%
2021/03/31	1	67.60	8	67.44	68.20	-7	7,490	-0.09%
2021/03/30	5	66.72	0	0.00	66.70	5	7,394	0.07%
2021/03/29	2	66.85	1	66.70	66.50	1	7,363	0.01%
2021/03/26	3	68.00	4	67.43	67.20	-1	7,317	-0.01%
2021/03/25	0	0.00	4	67.20	67.20	-4	7,256	-0.06%
2021/03/24	4	66.60	16	67.16	66.20	-12	7,234	-0.17%
2021/03/23	16	67.73	6	67.20	67.80	10	7,203	0.14%
2021/03/22	2	65.50	1	64.90	65.50	1	7,134	0.01%
2021/03/19	4	64.60	0	0.00	64.80	4	7,195	0.06%
2021/03/18	5	64.80	2	65.00	65.20	3	7,232	0.04%
2021/03/17	5	64.40	0	0.00	64.40	5	7,289	0.07%
2021/03/12	2	63.85	1	63.70	64.20	1	7,722	0.01%
2021/03/11	3	62.20	3	62.80	63.00	0	7,805	0.00%
2021/03/10	0	0.00	4	61.20	61.30	-4	7,857	-0.05%
2021/03/09	0	0.00	0.1	61.40	61.40	-0.1	7,927	0.00%
2021/03/08	10	63.80	0	0.00	63.20	10	8,023	0.12%
2021/03/05	0	0.00	3	63.73	63.70	-3	8,172	-0.04%
2021/03/04	5	64.54	0	0.00	64.50	5	8,237	0.06%
2021/03/02	0	0.00	1	66.90	65.60	-1	8,419	-0.01%
2021/02/26	14	67.41	8	67.00	66.40	6	8,549	0.07%
2021/02/25	10	67.75	0	0.00	66.90	10	8,558	0.12%
2021/02/24	3	67.27	2	67.00	66.80	1	8,717	0.01%
2021/02/22	0	0.00	3	67.80	68.70	-3	9,584	-0.03%
2021/02/19	1	67.90	1.1	68.40	68.30	-0.1	9,872	0.00%
2021/02/18	5	67.32	0	0.00	67.60	5	10,254	0.05%
2021/02/17	2	66.10	3.1	66.87	66.90	-1.1	10,855	-0.01%
2021/02/05	0.1	64.60	1	65.00	64.40	-1	11,866	-0.01%
2021/02/01	4.1	64.63	2	65.40	65.20	2.1	14,253	0.01%
2021/01/29	10	66.80	0	0.00	65.90	10	14,457	0.07%
2021/01/28	6	67.03	6	66.42	66.10	0	14,525	0.00%
2021/01/27	0	0.00	1	69.20	68.80	-1	14,495	-0.01%
2021/01/26	3	69.13	0	0.00	68.30	3	14,520	0.02%
2021/01/25	2	70.00	5	69.32	69.60	-3	14,546	-0.02%
2021/01/20	0	0.00	92	72.43	68.20	-92	14,673	-0.63%
2021/01/19	1	73.30	1	74.60	72.90	0	14,604	0.00%
2021/01/18	16	73.77	18	73.74	73.50	-2	14,768	-0.01%
2021/01/15	18.5	74.69	6	74.18	74.70	12.5	14,622	0.09%
2021/01/14	28	75.19	36	74.79	75.50	-8	14,387	-0.06%
2021/01/13	6	71.03	12	70.73	71.00	-6	13,677	-0.04%
2021/01/12	6	68.45	9	67.38	68.10	-3	13,374	-0.02%
2021/01/11	1.5	66.73	0	0.00	67.00	1.5	13,214	0.01%
2021/01/08	4	67.23	4	67.78	67.90	0	13,389	0.00%
2021/01/07	1	65.40	2	65.30	65.40	-1	13,648	-0.01%
2021/01/06	2	65.35	0	0.00	64.30	2	14,153	0.01%
2021/01/05	3	65.60	0	0.00	65.70	3	14,123	0.02%
2021/01/04	10	64.76	8	64.95	67.50	2	14,245	0.01%
2020/12/31	3	66.60	0	0.00	66.10	3	14,178	0.02%
2020/12/28	7	66.97	5	67.08	66.80	2	14,671	0.01%
2020/12/25	0	0.00	1	67.80	67.60	-1	14,938	-0.01%
2020/12/24	90	68.20	0	0.00	68.60	90	15,244	0.59%
2020/12/23	1	66.70	0	0.00	67.60	1	15,581	0.01%
2020/12/22	5	67.22	5	67.06	66.10	0	16,127	0.00%
2020/12/21	1	66.20	0	0.00	66.70	1	16,746	0.01%
2020/12/18	0	0.00	2	67.50	67.40	-2	17,535	-0.01%
2020/12/17	0	0.00	2	68.05	68.10	-2	17,866	-0.01%
2020/12/16	2	67.10	2	66.90	67.10	0	18,054	0.00%
2020/12/15	1	67.30	0	0.00	67.10	1	18,176	0.01%
2020/12/14	1	68.90	1	69.60	69.40	0	18,524	0.00%
2020/12/11	2	69.50	3	69.53	69.00	-1	18,674	-0.01%
2020/12/10	5	69.28	1	69.00	69.00	4	18,797	0.02%
2020/12/09	13	71.25	18	71.20	71.40	-5	18,740	-0.03%
2020/12/08	2	72.60	0	0.00	72.70	2	18,731	0.01%
2020/12/07	6	70.80	5	70.40	70.70	1	18,804	0.01%
2020/12/04	2	71.10	0	0.00	71.00	2	18,833	0.01%
2020/12/03	2	71.70	3	71.50	71.90	-1	19,037	-0.01%
2020/12/02	21	72.56	10	72.27	72.20	11	19,184	0.06%
2020/12/01	7	72.26	0	0.00	72.50	7	19,539	0.04%
2020/11/27	7	74.66	1	75.00	75.00	6	20,117	0.03%
2020/11/26	3	74.53	1	74.90	74.80	2	20,501	0.01%
2020/11/25	2	76.15	3	75.00	74.90	-1	21,382	0.00%
2020/11/24	4	77.00	1	77.40	76.50	3	21,732	0.01%
2020/11/23	7	77.06	7	76.91	77.20	0	22,195	0.00%
2020/11/20	10	78.31	8	77.28	76.50	2	22,460	0.01%
2020/11/19	5.1	76.66	7	76.89	77.00	-1.9	22,771	-0.01%
2020/11/18	7	75.07	11	75.56	75.60	-4	23,466	-0.02%
2020/11/17	10	74.58	15	74.08	73.90	-5	24,136	-0.02%
2020/11/16	19	77.32	24	76.85	77.30	-5	25,310	-0.02%
2020/11/13	43	77.20	31	75.77	74.90	12	25,493	0.05%
2020/11/12	29	75.67	41	74.80	77.00	-12	24,786	-0.05%
2020/11/11	8	70.94	9	70.90	70.00	-1	24,383	0.00%
2020/11/10	15	72.55	3	72.43	71.80	12	25,039	0.05%
2020/11/09	33	72.09	54	72.01	71.70	-21	25,864	-0.08%
2020/11/06	20	70.30	3	68.37	68.00	17	26,161	0.06%
2020/11/05	1	69.00	18	69.38	69.00	-17	26,226	-0.06%
2020/11/04	0	0.00	4	68.00	68.40	-4	26,856	-0.01%
2020/11/03	0	0.00	3	66.57	67.30	-3	26,893	-0.01%
2020/11/02	5	66.28	1	66.00	66.10	4	26,996	0.01%
2020/10/30	33	67.19	37	67.95	67.30	-4	27,133	-0.01%
2020/10/29	8	66.81	3	66.87	68.00	5	27,175	0.02%
2020/10/28	12	68.75	4	69.38	68.10	8	27,176	0.03%
2020/10/27	9	70.23	3	70.33	70.10	6	27,215	0.02%
2020/10/26	9	71.51	20	71.06	70.70	-11	27,195	-0.04%
2020/10/23	12	69.50	8	69.45	69.60	4	27,086	0.01%
2020/10/22	3	68.00	257	67.40	68.00	-254	27,254	-0.93%	大賣/鉅額交易
2020/10/21	1	68.80	3	69.57	68.60	-2	27,374	-0.01%
2020/10/20	20	69.51	1	69.30	69.20	19	27,694	0.07%
2020/10/19	3	69.17	19	70.07	70.40	-16	28,158	-0.06%
2020/10/16	6	68.90	10	69.01	68.10	-4	28,794	-0.01%
2020/10/15	18	71.12	16	72.03	70.00	2	29,137	0.01%
2020/10/14	14	72.41	20	72.87	74.50	-6	28,840	-0.02%
2020/10/13	1	68.90	4	69.45	69.90	-3	28,733	-0.01%
2020/10/12	18	69.30	21	69.25	69.80	-3	29,228	-0.01%
2020/10/08	10	68.59	4	68.50	68.00	6	29,995	0.02%
2020/10/07	16	68.70	6	68.98	69.20	10	30,206	0.03%
2020/10/06	9	68.43	16	68.63	68.40	-7	30,579	-0.02%
2020/10/05	13	67.05	9	67.01	68.00	4	31,163	0.01%
2020/09/30	14	65.10	18	65.61	67.10	-4	31,334	-0.01%
2020/09/29	10	65.91	28	66.26	66.40	-18	31,472	-0.06%
2020/09/28	20	64.73	9	65.30	65.00	11	31,283	0.04%
2020/09/25	18	66.13	24	66.70	65.20	-6	31,030	-0.02%
2020/09/24	27	68.53	11	69.11	65.30	16	30,665	0.05%
2020/09/23	15	71.86	28	71.95	71.00	-13	30,315	-0.04%
2020/09/22	3	69.13	7.1	69.49	68.70	-4.1	29,766	-0.01%
2020/09/21	2	68.45	12	69.13	68.40	-10	29,502	-0.03%
2020/09/18	3	68.40	6	69.02	67.30	-3	29,308	-0.01%
2020/09/17	22	67.97	21	67.86	67.60	1	29,221	0.00%
2020/09/16	7	66.17	10	66.65	66.40	-3	28,932	-0.01%
2020/09/15	2	65.00	8	65.31	65.30	-6	28,897	-0.02%
2020/09/14	6	64.40	22	64.46	64.60	-16	28,820	-0.06%
2020/09/11	11	62.74	6	62.88	62.50	5	28,735	0.02%
2020/09/10	16	65.50	13	64.31	64.10	3	28,654	0.01%
2020/09/09	5	64.22	7	64.51	64.20	-2	28,507	-0.01%
2020/09/08	17	64.24	5	65.54	65.00	12	28,407	0.04%
2020/09/07	9	67.36	9	67.57	66.20	0	28,177	0.00%
2020/09/04	21	68.30	43	68.25	68.10	-22	28,119	-0.08%
2020/09/03	61	69.42	52	67.53	67.10	9	27,748	0.03%
2020/09/02	37.1	67.41	14	67.88	67.80	23.1	27,642	0.08%
2020/09/01	28	67.50	14	67.84	67.20	14	27,412	0.05%
2020/08/31	40	68.22	48	67.97	70.20	-8	27,002	-0.03%
2020/08/28	49	64.90	49	65.14	64.60	0	26,195	0.00%
2020/08/27	12	67.53	32	68.02	67.40	-20	25,895	-0.08%
2020/08/26	16	67.82	9	68.07	67.70	7	25,662	0.03%
2020/08/25	10	67.05	26	67.20	68.50	-16	25,463	-0.06%
2020/08/24	73	65.60	51	65.34	64.70	22	24,705	0.09%
2020/08/21	55	63.09	55	63.03	63.80	0	24,012	0.00%
2020/08/20	64	59.80	120	60.67	58.50	-56	23,083	-0.24%	大賣/
2020/08/19	75	58.53	41	61.07	62.90	34	21,579	0.16%
2020/08/18	4	56.85	5	56.72	57.20	-1	20,906	0.00%
2020/08/17	272	57.46	6	56.77	56.50	266	20,757	1.28%	大買/鉅額交易
2020/08/14	19	56.26	8	56.19	56.60	11	20,204	0.05%
2020/08/13	55	54.03	32	54.63	55.60	23	19,182	0.12%
2020/08/12	19	48.27	91	49.54	50.60	-72	18,005	-0.40%
2020/08/11	77	46.37	105	46.04	46.05	-28	17,380	-0.16%	大賣/
2020/08/10	61	50.28	28	50.38	47.20	33	17,219	0.19%
2020/08/07	1	46.85	0	0.00	47.05	1	16,564	0.01%
2020/08/06	1	46.70	5	46.84	46.55	-4	16,500	-0.02%
2020/08/05	20	46.67	16	47.14	47.30	4	16,438	0.02%
2020/08/04	21	45.39	13	45.28	45.30	8	16,386	0.05%
2020/08/03	10	46.02	7	45.92	45.85	3	16,611	0.02%
2020/07/31	5	46.59	19	46.63	47.20	-14	16,589	-0.08%
2020/07/30	11	46.33	8	46.57	46.25	3	16,571	0.02%
2020/07/29	13	47.23	0	0.00	46.20	13	16,763	0.08%
2020/07/28	8	47.44	2	48.15	46.00	6	16,880	0.04%
2020/07/27	19	48.28	12	47.72	47.95	7	16,831	0.04%
2020/07/24	39	49.36	16	49.23	48.55	23	16,843	0.14%
2020/07/23	18	51.07	6	51.25	50.90	12	16,970	0.07%
2020/07/22	6	51.77	19	50.74	52.30	-13	16,677	-0.08%
2020/07/21	7	48.24	11	48.70	48.30	-4	16,103	-0.02%
2020/07/20	5	45.20	17	46.29	46.90	-12	15,716	-0.08%
2020/07/17	8	47.48	15	46.87	46.45	-7	15,672	-0.04%
2020/07/16	18	45.97	11	46.51	47.45	7	15,488	0.05%
2020/07/15	12	47.89	46	47.61	45.20	-34	15,185	-0.22%
2020/07/14	13	45.25	7	45.26	45.00	6	14,389	0.04%
2020/07/13	21	44.35	37	45.02	45.40	-16	14,459	-0.11%
2020/07/10	44	43.36	26	44.20	42.00	18	14,131	0.13%
2020/07/09	22	42.86	45	42.98	43.15	-23	13,294	-0.17%
2020/07/08	24	41.94	36	42.11	42.60	-12	12,977	-0.09%
2020/07/07	14	40.77	1	41.00	40.60	13	12,567	0.10%
2020/07/06	1	41.20	10	41.35	41.35	-9	12,500	-0.07%
2020/07/03	34	40.96	13	41.29	40.85	21	12,477	0.17%
2020/07/02	45	43.16	44	42.75	41.85	1	12,472	0.01%
2020/07/01	6	42.46	40	42.65	42.45	-34	12,266	-0.28%
2020/06/30	2	41.38	16	41.48	41.75	-14	12,036	-0.12%
2020/06/29	3	40.48	7	40.53	40.75	-4	11,980	-0.03%
2020/06/24	9	41.07	5	40.95	40.95	4	11,969	0.03%
2020/06/23	4	41.54	8	41.79	41.25	-4	11,948	-0.03%
2020/06/22	24	41.85	8.5	42.00	41.25	15.5	11,901	0.13%
2020/06/19	9	41.62	22	41.65	41.35	-13	11,909	-0.11%
2020/06/18	12	41.21	11	41.27	41.40	1	11,970	0.01%
2020/06/17	46	41.01	36	41.08	40.95	10	12,031	0.08%
2020/06/16	14	40.29	12	40.43	40.70	2	12,087	0.02%
2020/06/15	7	39.54	6	39.93	39.40	1	12,332	0.01%
2020/06/12	6	38.88	2	39.23	39.30	4	12,463	0.03%
2020/06/11	9	40.30	2	41.90	39.75	7	12,588	0.06%
2020/06/10	6	41.72	2	40.75	41.70	4	12,541	0.03%
2020/06/09	80	41.83	38	42.11	41.00	42	12,650	0.33%
2020/06/08	1	40.85	11	41.30	40.85	-10	12,472	-0.08%
2020/06/05	4	40.74	6	40.91	40.90	-2	12,897	-0.02%
2020/06/04	7	41.00	4	41.61	40.85	3	13,067	0.02%
2020/06/03	1	42.10	35	42.04	42.10	-34	13,037	-0.26%
2020/06/02	2	40.80	3	41.67	41.70	-1	12,930	-0.01%
2020/06/01	0	0.00	1	39.80	40.55	-1	12,683	-0.01%
2020/05/29	3	38.37	4	39.95	39.95	-1	12,475	-0.01%
2020/05/28	6	39.16	27	39.01	38.60	-21	12,399	-0.17%
2020/05/27	10	38.01	9	37.87	37.60	1	12,113	0.01%
2020/05/26	11	37.93	2	38.25	37.90	9	12,229	0.07%
2020/05/25	4	36.99	2	37.40	37.55	2	12,468	0.02%
2020/05/22	10	38.56	7	38.92	37.35	3	12,402	0.02%
2020/05/21	2	38.83	12	39.03	39.50	-10	12,280	-0.08%
2020/05/20	8	37.22	6	37.61	37.80	2	12,207	0.02%
2020/05/19	1	37.35	0	0.00	37.20	1	12,193	0.01%
2020/05/18	31	37.18	10	37.50	36.95	21	12,157	0.17%
2020/05/15	5	38.55	5	39.65	38.40	0	12,003	0.00%
2020/05/14	1	40.30	7	39.91	39.15	-6	11,890	-0.05%
2020/05/13	11	40.64	1	40.70	40.55	10	11,850	0.08%
2020/05/12	1	40.45	0	0.00	40.55	1	12,061	0.01%
2020/05/11	11	40.87	4	40.88	40.85	7	12,049	0.06%
2020/05/08	15	41.43	2.1	42.44	40.70	12.9	11,921	0.11%
2020/05/07	1	41.95	5	41.75	41.95	-4	11,597	-0.03%
2020/05/06	13	41.80	16	41.59	41.50	-3	11,546	-0.03%
2020/05/05	35	42.50	35	42.47	42.00	0	11,485	0.00%
2020/05/04	19	41.04	14	41.61	41.80	5	11,259	0.04%
2020/04/30	3	40.78	28	40.60	40.80	-25	11,025	-0.23%
2020/04/29	24	40.28	1	40.70	40.30	23	10,904	0.21%
2020/04/28	14	40.25	32	40.02	39.75	-18	10,784	-0.17%
2020/04/27	32	38.52	43	38.57	38.65	-11	10,366	-0.11%
2020/04/24	3	36.77	9	37.39	37.30	-6	10,092	-0.06%
2020/04/23	28	36.83	1	37.70	36.60	27	9,900	0.27%
2020/04/22	2	36.95	7.1	35.90	36.95	-5.1	9,717	-0.05%
2020/04/21	18	36.86	4	37.33	35.70	14	9,526	0.15%
2020/04/20	12	36.60	15	36.41	37.50	-3	9,273	-0.03%
2020/04/17	9	35.97	16	35.90	35.25	-7	9,003	-0.08%
2020/04/16	120	35.19	115	35.77	35.10	5	8,806	0.06%	大買/大賣/
2020/04/15	5	33.95	9	33.56	33.75	-4	8,357	-0.05%
2020/04/14	3	32.40	19	32.52	32.60	-16	8,259	-0.19%
2020/04/13	5	32.39	0	0.00	32.10	5	8,284	0.06%
2020/04/10	0	0.00	11	32.13	32.15	-11	8,352	-0.13%
2020/04/09	12	32.01	9	32.04	31.75	3	8,484	0.04%
2020/04/08	11	32.30	2	32.45	32.50	9	8,949	0.10%
2020/04/07	15.1	32.66	11	32.89	32.80	4.1	8,900	0.05%
2020/04/06	3	30.83	6	30.86	31.30	-3	8,739	-0.03%
2020/03/31	0	0.00	1	30.05	30.15	-1	8,806	-0.01%
2020/03/30	2	28.30	3	29.40	29.95	-1	8,808	-0.01%
2020/03/27	13	30.52	1	29.90	29.00	12	8,801	0.14%
2020/03/26	5.1	29.60	6	29.61	30.10	-1	8,744	-0.01%
2020/03/25	0	0.00	10	30.21	29.55	-10	8,716	-0.11%
2020/03/24	3	29.40	17	29.31	29.10	-14	8,576	-0.16%
2020/03/23	16	27.99	10	28.50	28.55	6	8,410	0.07%
2020/03/20	10	28.35	1	27.35	28.40	9	8,459	0.11%
2020/03/19	6	26.14	3	25.82	25.85	3	8,513	0.04%
2020/03/18	0	0.00	3	27.60	27.50	-3	8,237	-0.04%
2020/03/17	2	27.53	4	27.35	27.00	-2	8,057	-0.02%
2020/03/16	0	0.00	1	28.85	28.75	-1	7,850	-0.01%
2020/03/13	3	29.12	4	29.29	30.20	-1	7,705	-0.01%
2020/03/12	1	33.50	0	0.00	32.20	1	7,463	0.01%
2020/03/11	5	35.82	3	35.60	34.50	2	7,255	0.03%
2020/03/10	4	33.88	3	34.40	35.15	1	6,764	0.01%
2020/03/09	1	33.80	5	33.75	32.45	-4	6,540	-0.06%
2020/03/06	0	0.00	6	34.18	34.45	-6	6,403	-0.09%
2020/03/05	1	33.90	21	33.85	34.10	-20	6,383	-0.31%
2020/03/04	1	32.85	0	0.00	32.95	1	6,317	0.02%
2020/03/03	5	33.05	0	0.00	33.00	5	6,295	0.08%
2020/02/27	4	34.86	4	34.19	33.00	0	6,202	0.00%
2020/02/26	7	34.63	10	35.20	34.80	-3	6,050	-0.05%
2020/02/25	7	32.98	5	33.14	33.60	2	5,733	0.03%
2020/02/24	15	32.87	1	33.00	33.00	14	5,674	0.25%
2020/02/21	2	33.78	3	34.15	33.80	-1	5,650	-0.02%
2020/02/20	0	0.00	10	34.50	34.45	-10	5,563	-0.18%
2020/02/19	4	34.80	0	0.00	34.75	4	5,557	0.07%
2020/02/14	29	34.87	4	35.14	34.95	25	5,613	0.45%
2020/02/13	7	34.86	6	35.36	35.00	1	5,576	0.02%
2020/02/12	21	34.09	0	0.00	33.80	21	5,354	0.39%
2020/02/10	0	0.00	5	33.30	33.20	-5	5,433	-0.09%
2020/02/07	2	33.50	2	33.33	33.05	0	5,485	0.00%
2020/02/06	1	33.95	0	0.00	34.00	1	5,502	0.02%
2020/02/05	1	33.30	0	0.00	33.75	1	5,462	0.02%
2020/02/04	0	0.00	3	33.78	34.00	-3	5,462	-0.05%
2020/02/03	1	32.00	7	31.46	32.45	-6	5,470	-0.11%
2020/01/31	5	34.30	2	34.20	34.15	3	5,387	0.06%
2020/01/30	24	36.19	1	36.00	36.00	23	5,441	0.42%
2020/01/17	1	39.85	2	39.90	39.75	-1	5,642	-0.02%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/15	1	39.95	0	0.00	40.00	1	5,982	0.02%
2020/01/14	6	40.07	1	40.05	40.10	5	6,268	0.08%
2020/01/13	2	39.60	0	0.00	39.70	2	6,312	0.03%
2020/01/10	2	39.20	0	0.00	39.15	2	6,470	0.03%
2020/01/09	4	39.66	1	39.50	39.40	3	6,519	0.05%
2020/01/08	1	39.20	1	39.60	39.20	0	6,725	0.00%
2020/01/07	4	39.50	0	0.00	39.65	4	6,833	0.06%
2020/01/06	0	0.00	14	40.09	39.90	-14	7,035	-0.20%
2020/01/03	0	41.30	8	42.40	41.25	-8	7,078	-0.11%
2020/01/02	14.1	43.48	25	43.22	42.75	-10.9	7,238	-0.15%
2019/12/30	0	0.00	1	40.85	41.00	-1	7,451	-0.01%
2019/12/27	5	41.86	1	41.85	41.35	4	7,669	0.05%
2019/12/26	16	42.30	4	42.61	42.00	12	7,832	0.15%
2019/12/25	2	41.93	0	0.00	41.70	2	7,730	0.03%
2019/12/24	3	41.55	0	0.00	41.65	3	7,883	0.04%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/20	1	41.35	1	41.10	41.15	0	7,907	0.00%
2019/12/17	1	41.30	3	41.42	40.50	-2	8,126	-0.02%
2019/12/16	10	40.71	13	40.84	41.00	-3	8,033	-0.04%
2019/12/13	2	39.73	0	0.00	39.20	2	7,981	0.03%
2019/12/12	0	0.00	1	40.05	39.90	-1	8,314	-0.01%
2019/12/10	3	40.35	2	40.20	40.10	1	8,477	0.01%
2019/12/09	0	0.00	2	40.40	40.30	-2	8,590	-0.02%
2019/12/06	0	0.00	1	40.05	39.95	-1	8,664	-0.01%
2019/12/05	3	39.70	0	0.00	39.40	3	8,762	0.03%
2019/12/04	2	39.13	0	0.00	39.10	2	9,005	0.02%
2019/12/03	2	39.30	2	39.45	39.50	0	9,121	0.00%
2019/12/02	0	0.00	2	38.50	39.00	-2	9,258	-0.02%
2019/11/29	2	39.70	0	0.00	39.65	2	9,350	0.02%
2019/11/28	1	39.75	0	0.00	39.65	1	9,492	0.01%
2019/11/26	1	40.35	1	40.30	39.95	0	9,948	0.00%
2019/11/25	2	40.00	1	40.00	40.05	1	10,174	0.01%
2019/11/22	1.8	39.74	1	39.90	39.70	0.8	10,423	0.01%
2019/11/21	1	39.75	2	39.85	40.05	-1	10,597	-0.01%
2019/11/20	9	40.21	0	0.00	40.15	9	10,987	0.08%
2019/11/19	1	40.90	0.8	40.75	40.75	0.3	11,840	0.00%
2019/11/18	4	40.73	0	0.00	40.50	4	12,219	0.03%
2019/11/15	1	40.65	2	41.13	40.95	-1	12,525	-0.01%
2019/11/14	2	39.85	2	40.30	40.10	0	12,677	0.00%
2019/11/11	4	40.61	0	0.00	40.40	4	13,830	0.03%
2019/11/08	2	41.13	1	41.45	41.55	1	14,430	0.01%
2019/11/06	1	42.75	0	0.00	42.00	1	15,631	0.01%
2019/10/29	3	42.30	3	42.60	41.95	0	17,608	0.00%
2019/10/25	3	43.52	12	43.68	43.35	-9	18,774	-0.05%
2019/10/24	0	0.00	2	43.15	44.10	-2	18,821	-0.01%
2019/10/23	2	43.03	15	43.01	43.00	-13	19,290	-0.07%
2019/10/22	2	43.65	4	43.70	43.70	-2	20,332	-0.01%
2019/10/21	2	43.05	1	42.95	43.15	1	20,961	0.00%
2019/10/18	5	43.29	5	43.22	43.30	0	21,070	0.00%
2019/10/16	1	43.05	3	43.38	42.75	-2	21,209	-0.01%
2019/10/15	3	43.35	2	43.10	42.65	1	21,148	0.00%
2019/10/14	6	43.63	3	43.77	42.90	3	21,185	0.01%
2019/10/09	3	42.53	3	42.78	42.65	0	21,276	0.00%
2019/10/08	13	43.04	7	42.96	42.40	6	21,402	0.03%
2019/10/07	11	43.21	26	43.57	42.45	-15	21,383	-0.07%
2019/10/04	2	41.95	1	41.80	41.85	1	20,979	0.00%
2019/10/03	5	41.37	12	41.43	41.90	-7	21,015	-0.03%
2019/10/02	4	40.64	11.4	40.44	41.10	-7.4	21,005	-0.04%
2019/10/01	8	38.68	0.6	39.60	39.00	7.4	21,123	0.04%
2019/09/27	10	38.33	9	38.59	38.00	1	21,298	0.00%
2019/09/26	9	39.70	0	0.00	39.40	9	21,422	0.04%
2019/09/25	6	40.51	4	40.54	40.55	2	21,920	0.01%
2019/09/24	6	41.64	1	41.80	41.10	5	22,596	0.02%
2019/09/23	3	41.50	0	0.00	41.45	3	22,695	0.01%
2019/09/20	15	41.61	8	41.53	41.45	7	22,956	0.03%
2019/09/19	1	40.90	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	41.00	0	0.00	40.85	2	23,695	0.01%
2019/09/17	5	41.36	0	0.00	40.70	5	23,761	0.02%
2019/09/12	0	0.00	1	42.70	42.85	-1	24,520	0.00%
2019/09/11	1	42.20	2	42.43	42.45	-1	25,611	0.00%
2019/09/10	2	42.00	2	42.23	42.00	0	25,918	0.00%
2019/09/09	0	0.00	4	43.50	42.65	-4	25,965	-0.02%
2019/09/06	4	43.23	15	43.28	43.25	-11	25,997	-0.04%
2019/09/05	18	42.54	6	42.62	42.30	12	25,903	0.05%
2019/09/04	5	41.50	12	41.90	42.15	-7	25,949	-0.03%
2019/09/03	11	41.53	15	42.01	41.30	-4	26,333	-0.02%
2019/09/02	5	41.58	11	41.79	42.45	-6	26,674	-0.02%
2019/08/30	9	42.68	6	43.25	42.20	3	26,552	0.01%
2019/08/29	12	43.12	6	43.18	43.05	6	26,357	0.02%
2019/08/28	4	43.19	2	43.80	42.90	2	26,289	0.01%
2019/08/27	6	44.32	5	44.49	43.70	1	26,151	0.00%
2019/08/26	9	43.97	3	43.88	44.00	6	26,124	0.02%
2019/08/23	23	45.27	5	45.32	44.90	18	26,066	0.07%
2019/08/22	26	45.49	17	45.33	44.85	9	25,859	0.03%
2019/08/21	4	43.35	8	43.49	44.55	-4	25,391	-0.02%
2019/08/20	5	43.09	10	43.83	42.80	-5	25,310	-0.02%
2019/08/19	4	43.66	13	43.85	43.55	-9	25,354	-0.04%
2019/08/16	5	43.87	3	43.93	43.45	2	25,543	0.01%
2019/08/15	3	43.22	14	42.93	42.90	-11	25,530	-0.04%
2019/08/14	9	44.78	10	44.10	43.75	-1	25,824	0.00%
2019/08/13	12	43.76	27	43.47	43.70	-15	25,797	-0.06%
2019/08/12	7	42.73	15	42.77	42.40	-8	25,834	-0.03%
2019/08/08	7	40.89	4	41.58	42.30	3	25,657	0.01%
2019/08/07	25	40.06	47	39.33	39.20	-22	25,226	-0.09%
2019/08/06	31	38.33	13	38.40	39.05	18	25,345	0.07%
2019/08/05	11	38.66	33	39.05	38.90	-22	25,307	-0.09%
2019/08/02	21	39.38	10	39.67	39.10	11	25,515	0.04%
2019/08/01	16	39.92	19	40.29	40.80	-3	25,667	-0.01%
2019/07/31	24	40.78	16	40.11	40.60	8	25,540	0.03%
2019/07/30	31	41.88	16.2	42.10	40.95	14.8	25,754	0.06%
2019/07/29	55	46.21	50	45.60	45.45	5	25,319	0.02%
2019/07/26	12	45.67	29	45.44	45.30	-17	25,442	-0.07%
2019/07/25	29	46.06	6	46.65	45.70	23	25,583	0.09%
2019/07/24	34	46.13	26	45.67	46.90	8	25,527	0.03%
2019/07/23	24	43.48	15	44.02	43.20	9	24,542	0.04%
2019/07/22	2	41.25	10	41.01	41.40	-8	23,868	-0.03%
2019/07/19	12	40.42	5	40.88	40.25	7	23,885	0.03%
2019/07/18	6	39.89	3	40.13	39.85	3	23,960	0.01%
2019/07/17	3	40.65	6	40.51	40.80	-3	24,172	-0.01%
2019/07/16	2	41.25	7	42.05	41.05	-5	24,273	-0.02%
2019/07/15	3	41.80	4	41.76	41.90	-1	25,003	0.00%
2019/07/12	5	41.50	2	41.25	41.00	3	25,090	0.01%
2019/07/11	34	41.23	29	40.86	41.45	5	25,498	0.02%
2019/07/10	5	40.34	6	40.66	40.80	-1	25,661	0.00%
2019/07/09	13	39.52	17	39.78	39.90	-4	26,240	-0.02%
2019/07/08	8	40.14	16	40.07	40.20	-8	26,796	-0.03%
2019/07/05	10	40.85	6	40.98	40.55	4	26,878	0.01%
2019/07/04	8	40.83	9	40.97	41.15	-1	26,671	0.00%
2019/07/03	6	41.59	13	41.66	41.00	-7	26,902	-0.03%
2019/07/02	22	42.64	23	42.72	42.80	-1	26,904	0.00%
2019/07/01	4	41.65	49	41.24	42.25	-45	26,499	-0.17%
2019/06/28	13	38.93	13	38.52	38.45	0	26,440	0.00%
2019/06/27	25	38.51	25	38.45	38.50	0	26,382	0.00%
2019/06/26	8	38.63	17	38.05	38.95	-9	26,184	-0.03%
2019/06/25	28	38.98	13	38.23	38.10	15	25,692	0.06%
2019/06/24	14	38.12	9	38.37	38.90	5	25,466	0.02%
2019/06/21	8	38.92	6	39.27	38.00	2	25,449	0.01%
2019/06/20	45	39.04	27	38.80	39.00	18	25,223	0.07%
2019/06/19	12	37.63	10	37.48	37.90	2	25,180	0.01%
2019/06/18	5	36.09	4	35.80	35.35	1	24,982	0.00%
2019/06/17	3	35.45	3	35.32	35.60	0	24,647	0.00%
2019/06/14	2	35.15	3	36.20	35.10	-1	24,735	0.00%
2019/06/13	3	35.63	2	35.93	35.95	1	24,689	0.00%
2019/06/12	4	35.56	6	35.81	35.55	-2	24,771	-0.01%
2019/06/11	19	36.31	17	35.76	36.15	2	24,897	0.01%
2019/06/10	11	35.70	3	34.05	35.90	8	24,438	0.03%
2019/06/06	2	32.33	7	32.26	32.80	-5	24,129	-0.02%
2019/06/05	5	32.97	6	33.09	32.30	-1	24,125	0.00%
2019/06/04	3	32.72	0	0.00	32.45	3	24,182	0.01%
2019/06/03	1	32.70	4	32.89	32.70	-3	24,303	-0.01%
2019/05/31	10	33.44	6	33.63	33.60	4	24,420	0.02%
2019/05/30	1	32.55	0	0.00	32.55	1	24,453	0.00%
2019/05/29	13	31.88	16	31.95	32.30	-3	24,765	-0.01%
2019/05/28	3	32.93	1	33.20	32.60	2	25,141	0.01%
2019/05/27	9	31.84	13	31.69	32.50	-4	25,170	-0.02%
2019/05/24	5	33.50	4	33.25	32.20	1	25,386	0.00%
2019/05/23	11	32.90	20	32.63	32.95	-9	25,066	-0.04%
2019/05/22	0	0.00	2	34.80	34.25	-2	24,779	-0.01%
2019/05/21	22	35.12	5	34.79	35.60	17	24,518	0.07%
2019/05/20	1	34.50	6	35.82	34.35	-5	24,024	-0.02%
2019/05/17	10	37.38	9	38.09	36.00	1	23,691	0.00%
2019/05/16	12	40.25	9	40.49	39.70	3	23,149	0.01%
2019/05/15	23	42.49	15	42.24	41.95	8	22,880	0.03%
2019/05/14	10	40.41	13	40.85	42.50	-3	22,821	-0.01%
2019/05/13	5	40.73	4	40.94	40.10	1	22,711	0.00%
2019/05/10	12	40.78	8	40.21	40.80	4	22,735	0.02%
2019/05/09	9	40.89	1	43.35	40.00	8	22,433	0.04%
2019/05/08	18	42.99	8	43.01	42.65	10	21,888	0.05%
2019/05/07	32	44.80	39	44.08	42.85	-7	21,520	-0.03%
2019/05/06	7	43.49	9	43.99	44.40	-2	20,771	-0.01%
2019/05/03	6	44.13	27	44.10	44.05	-21	20,311	-0.10%
2019/05/02	19	42.81	27	42.65	42.85	-8	19,694	-0.04%
2019/04/30	21	42.04	9	41.16	42.80	12	19,425	0.06%
2019/04/29	15	39.26	16	39.45	40.00	-1	18,879	-0.01%
2019/04/26	14	39.84	12	40.23	39.80	2	18,621	0.01%
2019/04/25	2	40.35	10	40.19	41.20	-8	18,384	-0.04%
2019/04/24	35	41.25	38	40.98	40.70	-3	18,213	-0.02%
2019/04/23	14	40.38	5	40.83	40.30	9	17,968	0.05%
2019/04/22	14	41.68	10	41.92	41.75	4	17,814	0.02%
2019/04/19	44	43.06	30.3	43.09	42.00	13.7	17,647	0.08%
2019/04/18	47	43.00	35	42.87	42.80	12	16,714	0.07%
2019/04/17	25	43.34	19	43.27	43.25	6	16,338	0.04%
2019/04/16	9	41.23	3	41.35	41.50	6	15,775	0.04%
2019/04/15	32	41.27	33	42.17	42.90	-1	15,316	-0.01%
2019/04/12	7	39.31	13	38.90	39.15	-6	14,558	-0.04%
2019/04/11	7	37.09	52	37.10	37.00	-45	13,796	-0.33%
2019/04/10	0	0.00	34	36.30	35.80	-34	13,578	-0.25%
2019/04/09	11	37.70	24	37.92	36.00	-13	13,459	-0.10%
2019/04/08	16	36.96	18	36.72	36.70	-2	13,052	-0.02%
2019/04/03	15	36.06	166	36.25	35.70	-151	12,792	-1.18%	大賣/鉅額交易
2019/04/02	32	36.03	55	36.41	35.50	-23	12,819	-0.18%
2019/04/01	4	34.65	11	34.37	34.95	-7	12,422	-0.06%
2019/03/29	15.3	34.39	3	34.33	34.20	12.3	12,350	0.10%
2019/03/27	5	35.04	6	34.92	34.65	-1	12,117	-0.01%
2019/03/26	3	34.88	8	35.60	34.40	-5	12,030	-0.04%
2019/03/25	17	35.35	10	35.49	35.20	7	11,929	0.06%
2019/03/22	247	36.00	12	36.15	35.20	235	11,773	2.00%	大買/鉅額交易
2019/03/21	198	34.27	187	34.66	36.45	11	11,187	0.10%	大買/大賣/
2019/03/20	9	33.07	16	33.11	33.15	-7	10,221	-0.07%
2019/03/19	18	32.89	13	33.04	32.60	5	10,131	0.05%
2019/03/18	12	32.13	15	32.32	32.80	-3	9,959	-0.03%
2019/03/15	3	32.43	1	32.00	32.00	2	9,958	0.02%
2019/03/14	6	33.43	9	33.76	33.35	-3	9,769	-0.03%
2019/03/13	23	32.59	22	32.84	32.90	1	9,497	0.01%
2019/03/12	6	32.39	6	33.28	32.35	0	9,430	0.00%
2019/03/11	1	32.20	2	32.50	32.75	-1	9,247	-0.01%
2019/03/08	6	32.20	8	32.42	32.40	-2	9,305	-0.02%
2019/03/07	0	0.00	5	32.60	31.70	-5	9,212	-0.05%
2019/03/06	2	32.88	12	32.94	32.55	-10	9,038	-0.11%
2019/03/05	1	33.00	6	33.78	32.50	-5	8,940	-0.06%
2019/03/04	6	34.41	5	34.65	34.60	1	8,668	0.01%
2019/02/27	9	33.27	1.2	33.51	33.65	7.8	8,208	0.10%
2019/02/26	1	32.60	53	32.79	32.65	-52	7,623	-0.68%
2019/02/25	6	31.74	77	31.96	32.60	-71	7,160	-0.99%
2019/02/22	1	29.95	0	0.00	29.65	1	6,641	0.02%
2019/02/21	5	29.30	9	29.24	29.50	-4	6,597	-0.06%
2019/02/20	10	30.05	3	29.97	29.85	7	6,526	0.11%
2019/02/19	1	30.05	4	29.93	30.10	-3	6,514	-0.05%
2019/02/18	4	29.85	14	29.81	30.35	-10	6,402	-0.16%
2019/02/15	7	28.91	3	29.00	28.95	4	6,161	0.06%
2019/02/14	1	28.80	8	28.94	28.70	-7	6,005	-0.12%
2019/02/13	5	29.00	14	28.84	29.10	-9	5,835	-0.15%
2019/02/12	4	27.59	99	28.01	27.70	-95	5,516	-1.72%
2019/02/11	4	26.80	11	26.68	26.95	-7	5,120	-0.14%
2019/01/30	14	25.42	0	0.00	25.05	14	4,825	0.29%
2019/01/29	0	0.00	8	24.95	24.95	-8	4,714	-0.17%
2019/01/25	8	25.23	0	0.00	25.05	8	4,631	0.17%
2019/01/24	0	0.00	2	25.40	25.40	-2	4,551	-0.04%
2019/01/23	0	0.00	2	25.10	25.35	-2	4,549	-0.04%
2019/01/22	2	25.95	0	0.00	25.20	2	4,570	0.04%
2019/01/18	76	25.57	1	25.60	25.45	75	4,385	1.71%
2019/01/15	2	26.05	1	25.85	25.70	1	4,331	0.02%
2019/01/14	6	26.50	4	27.05	26.20	2	4,274	0.05%
2019/01/11	0	0.00	7	26.40	26.40	-7	4,041	-0.17%
2019/01/10	0	0.00	10	25.55	25.75	-10	3,931	-0.25%
2019/01/09	0	0.00	3	25.55	25.60	-3	3,900	-0.08%
2019/01/08	21	25.99	84	25.97	25.75	-63	3,825	-1.65%
2019/01/07	0	0.00	1	25.15	25.10	-1	3,713	-0.03%
2019/01/04	1	24.40	0	0.00	24.20	1	3,713	0.03%
2019/01/03	1	24.90	1	25.05	24.95	0	3,699	0.00%
2019/01/02	10	25.90	0	0.00	25.65	10	3,744	0.27%
2018/12/27	0	0.00	10	24.95	24.75	-10	3,635	-0.28%
2018/12/25	1	26.45	2	25.30	25.50	-1	3,481	-0.03%
2018/12/24	6	26.01	5	25.89	26.30	1	3,306	0.03%
2018/12/22	0	0.00	1	25.00	25.15	-1	3,061	-0.03%
2018/12/21	5	23.80	0	0.00	24.10	5	3,010	0.17%
2018/12/20	1	24.10	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.75	3	24.52	24.25	-2	3,053	-0.07%
2018/12/18	82	24.05	0	0.00	24.30	82	3,002	2.73%
2018/12/17	2	25.13	51	24.80	24.75	-49	2,934	-1.67%
2018/12/12	5	24.30	0	0.00	24.25	5	2,699	0.19%
2018/12/11	1	24.55	1	24.20	24.10	0	2,677	0.00%
2018/12/10	15	24.32	0	0.00	24.55	15	2,628	0.57%
2018/12/07	0	0.00	1	23.60	24.40	-1	2,518	-0.04%
2018/12/06	53	23.80	1	23.35	23.35	52	2,449	2.12%
2018/12/04	1	24.50	2	24.30	24.35	-1	2,368	-0.04%
2018/12/03	5	25.16	65	24.81	24.90	-60	2,341	-2.56%
2018/11/30	1	23.05	30	22.90	23.25	-29	2,190	-1.32%
2018/11/29	35	22.62	0	0.00	22.65	35	2,087	1.68%
2018/11/28	2	22.55	2	22.58	22.50	0	2,059	0.00%
2018/11/21	0	0.00	2	21.73	21.85	-2	2,486	-0.08%
2018/11/20	7	22.05	0	0.00	22.00	7	2,474	0.28%
2018/11/19	1	22.10	1	22.75	22.80	0	2,428	0.00%
2018/11/16	3	22.20	28	22.05	21.90	-25	2,370	-1.05%
2018/11/15	15	20.85	0	0.00	20.90	15	2,274	0.66%
2018/11/12	10	21.09	0	0.00	21.05	10	2,297	0.44%
2018/11/02	0	0.00	5	21.55	21.40	-5	2,549	-0.20%
2018/10/31	2	20.85	0	0.00	21.20	2	2,543	0.08%
2018/10/25	0	0.00	1	20.00	20.00	-1	2,613	-0.04%
2018/10/22	0	0.00	1	21.30	21.50	-1	2,681	-0.04%
2018/10/19	25	21.80	0	0.00	21.20	25	2,714	0.92%
2018/10/17	28	22.35	0	0.00	22.35	28	2,703	1.04%
2018/10/15	0	0.00	1	22.00	22.00	-1	2,695	-0.04%
2018/10/12	1	22.45	0	0.00	22.45	1	2,691	0.04%
2018/10/09	1	26.15	2	25.50	25.45	-1	2,708	-0.04%
2018/10/08	1	26.05	0	0.00	26.15	1	2,631	0.04%
2018/10/05	0	0.00	7	26.68	26.50	-7	2,617	-0.27%
2018/10/04	5	27.67	10	27.70	27.25	-5	2,592	-0.19%
2018/10/01	0	0.00	4	27.60	28.05	-4	2,591	-0.15%
2018/09/27	1	26.85	1	26.75	26.75	0	2,543	0.00%
2018/09/20	0	0.00	1	27.80	27.75	-1	2,410	-0.04%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/13	2	28.08	0	0.00	28.20	2	2,454	0.08%
2018/09/12	3	27.60	1	27.60	27.60	2	2,485	0.08%
2018/09/11	1	27.60	0	0.00	27.60	1	2,653	0.04%
2018/09/10	1	27.30	3	27.10	27.05	-2	2,687	-0.07%
2018/09/07	0	0.00	1	27.60	27.70	-1	2,691	-0.04%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/03	15	29.36	16	29.22	28.60	-1	2,875	-0.03%
2018/08/31	11	28.83	1	29.10	29.25	10	2,797	0.36%
2018/08/29	21	28.39	1	28.70	28.40	20	2,701	0.74%
2018/08/28	10	27.55	35	27.65	28.00	-25	2,668	-0.94%
2018/08/27	12	27.47	0	0.00	27.50	12	2,956	0.41%
2018/08/24	35	27.10	0	0.00	27.00	35	3,136	1.12%
2018/08/17	1	27.45	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	1	26.70	27.10	-1	3,218	-0.03%
2018/08/14	1	27.55	0	0.00	27.55	1	3,246	0.03%
2018/08/13	8	28.63	5	27.60	27.70	3	3,268	0.09%
2018/08/10	2	29.10	0	0.00	29.15	2	3,206	0.06%
2018/08/02	0	0.00	2	29.10	28.55	-2	3,210	-0.06%
2018/08/01	1	29.30	0	0.00	29.30	1	3,200	0.03%
2018/07/30	1	28.50	0	0.00	28.50	1	3,174	0.03%
2018/07/27	1	29.00	3	29.13	29.00	-2	3,150	-0.06%
2018/07/26	0	0.00	20	28.48	28.80	-20	3,088	-0.65%
2018/07/19	20	27.95	0	0.00	27.75	20	3,056	0.65%
2018/07/10	2	27.55	0	0.00	27.70	2	3,014	0.07%
2018/07/06	1	26.90	0	0.00	27.00	1	2,981	0.03%
2018/06/29	2	28.70	5	28.65	28.65	-3	2,968	-0.10%
2018/06/28	20	28.30	0	0.00	28.20	20	2,964	0.67%
2018/06/22	1	30.05	0	0.00	29.80	1	2,994	0.03%
2018/06/14	1	30.85	1	30.65	30.60	0	2,873	0.00%
2018/06/12	8	31.46	0	0.00	31.35	8	2,876	0.28%
2018/06/11	5	31.10	5	31.20	31.20	0	2,812	0.00%
2018/06/08	0	0.00	44	31.98	31.65	-44	2,811	-1.56%
2018/06/07	3	31.33	0	0.00	31.35	3	2,678	0.11%
2018/06/04	2	32.00	1	31.85	31.65	1	2,549	0.04%
2018/06/01	0	0.00	95	30.35	30.30	-95	2,257	-4.21%
2018/05/28	20	29.43	0	0.00	29.25	20	2,168	0.92%
2018/05/25	0	0.00	2	29.58	29.50	-2	2,242	-0.09%
2018/05/23	49	28.85	97	28.85	28.85	-48	2,352	-2.04%
2018/05/16	101	27.87	3	27.98	27.90	98	2,346	4.18%	大買/
2018/05/11	3	28.00	0	0.00	27.75	3	2,518	0.12%
2018/05/10	4	28.48	2	28.60	28.50	2	2,502	0.08%
2018/05/07	20	28.00	0	0.00	28.00	20	2,537	0.79%
2018/05/04	0	0.00	1	27.00	27.20	-1	2,558	-0.04%
2018/04/30	1	26.95	3	26.95	27.05	-2	2,888	-0.07%
2018/04/27	3	26.25	0	0.00	26.20	3	2,909	0.10%
2018/04/26	19	26.82	0	0.00	26.10	19	2,923	0.65%
2018/04/25	47	26.10	67	26.59	26.80	-20	2,926	-0.68%
2018/04/23	0	0.00	1	27.65	27.30	-1	2,950	-0.03%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/11	1	29.30	0	0.00	28.80	1	3,421	0.03%
2018/04/10	0	0.00	1	29.00	28.90	-1	3,501	-0.03%
2018/04/09	0	0.00	2	28.93	28.85	-2	3,713	-0.05%
2018/04/02	0	0.00	5	29.40	29.30	-5	4,074	-0.12%
2018/03/27	3	29.50	0	0.00	29.45	3	4,517	0.07%
2018/03/23	0	0.00	60	29.05	29.00	-60	4,671	-1.28%
2018/03/22	6	31.08	0	0.00	30.30	6	4,828	0.12%
2018/03/20	3	30.35	0	0.00	30.20	3	4,910	0.06%
2018/03/15	26	30.90	0	0.00	30.80	26	5,355	0.49%
2018/03/13	0	0.00	2	30.10	30.20	-2	5,568	-0.04%
2018/03/08	0	0.00	4	29.75	29.70	-4	6,287	-0.06%
2018/03/06	0	0.00	1	29.70	29.90	-1	7,139	-0.01%
2018/03/01	0	0.00	6	29.92	30.05	-6	9,335	-0.06%
2018/02/27	0	0.00	4	30.05	29.55	-4	9,780	-0.04%
2018/02/26	2	29.18	0	0.00	29.25	2	10,582	0.02%
2018/02/23	6	29.93	2	29.08	29.70	4	11,142	0.04%
2018/02/12	0	0.00	1	26.90	26.90	-1	11,121	-0.01%
2018/02/09	0	0.00	2	26.33	26.60	-2	11,170	-0.02%
2018/02/08	1	27.30	0	0.00	27.30	1	11,187	0.01%
2018/02/06	20	28.60	1	28.65	27.00	19	11,193	0.17%
2018/02/05	0	0.00	4	29.70	29.85	-4	11,112	-0.04%
2018/02/01	0	0.00	1	30.55	30.55	-1	11,193	-0.01%
2018/01/31	2	30.88	0	0.00	30.95	2	11,212	0.02%
2018/01/30	2	30.28	0	0.00	30.20	2	11,213	0.02%
2018/01/29	1	30.90	0	0.00	30.90	1	11,289	0.01%
2018/01/26	3	32.13	3	31.87	31.60	0	11,299	0.00%
2018/01/25	0	0.00	1	31.30	31.00	-1	11,107	-0.01%
2018/01/18	50	30.40	0	0.00	30.30	50	11,552	0.43%
2018/01/17	51	30.60	0	0.00	30.60	51	11,573	0.44%
2018/01/16	0	0.00	2	31.08	30.95	-2	11,591	-0.02%
2018/01/12	5	30.75	0	0.00	30.65	5	11,600	0.04%
2018/01/10	12	30.36	8	30.40	30.20	4	11,766	0.03%
2018/01/08	0	0.00	3	31.30	31.00	-3	11,802	-0.03%
2018/01/04	11	32.26	17	32.14	32.20	-6	11,692	-0.05%
2018/01/03	11	33.22	0	0.00	32.55	11	11,661	0.09%
2018/01/02	2	33.15	10	32.55	33.50	-8	11,490	-0.07%