奇鋐 (3017)-群益金鼎-松山券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股▲0.20%
1335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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	655.33	3	666.67	654.00	0	17,255	0.00%
2024/05/08	3	665.33	2	674.00	663.00	1	17,262	0.01%
2024/05/07	4	672.50	4	667.75	674.00	0	17,568	0.00%
2024/05/06	5	672.00	4	687.75	662.00	1	17,471	0.01%
2024/05/03	3	663.33	13	662.08	662.00	-10	17,273	-0.06%
2024/05/02	3	649.00	3	653.67	656.00	0	17,248	0.00%
2024/04/30	10	653.40	10	651.60	654.00	0	17,183	0.00%
2024/04/29	7	639.14	6	642.33	626.00	1	17,187	0.01%
2024/04/26	10	650.40	10	658.00	642.00	0	17,374	0.00%
2024/04/25	7	644.00	10.1	639.16	620.00	-3.1	17,079	-0.02%
2024/04/24	1.1	628.19	2	619.00	634.00	-0.9	16,953	-0.01%
2024/04/23	8.1	578.73	8	580.88	577.00	0.1	17,056	0.00%
2024/04/22	11.1	590.37	7.2	570.34	567.00	3.8	16,992	0.02%
2024/04/19	19	633.84	12	635.75	630.00	7	16,950	0.04%
2024/04/18	8	679.25	8	660.38	680.00	0	16,936	0.00%
2024/04/17	1	629.00	1	633.00	638.00	0	16,835	0.00%
2024/04/16	1	600.00	0	0.00	606.00	1	16,828	0.01%
2024/04/15	1	628.00	2	633.00	616.00	-1	16,832	-0.01%
2024/04/12	1	628.00	1.4	597.29	628.00	-0.4	16,897	0.00%
2024/04/11	3	583.33	3	579.67	584.00	0	16,653	0.00%
2024/04/10	1	555.00	1	585.00	555.00	0	16,608	0.00%
2024/04/09	3.1	579.37	4	584.25	577.00	-0.9	16,586	-0.01%
2024/04/08	5.1	575.01	9	575.89	570.00	-4	16,528	-0.02%
2024/04/03	9	553.22	5	544.40	546.00	4	16,589	0.02%
2024/04/02	4.1	535.27	4	554.00	533.00	0.1	16,497	0.00%
2024/04/01	9	556.00	8	557.63	554.00	1	16,476	0.01%
2024/03/29	10.1	542.55	10	548.13	546.00	0.1	16,382	0.00%
2024/03/28	5	531.14	1	518.00	542.00	4	16,272	0.02%
2024/03/27	2	537.01	2	539.50	534.00	0	16,176	0.00%
2024/03/26	2	563.39	3.1	557.54	541.00	-1.1	16,093	-0.01%
2024/03/25	1	590.93	0	0.00	583.00	1	15,929	0.01%
2024/03/22	1	597.00	1	589.00	589.00	0	15,868	0.00%
2024/03/21	2.2	584.64	1	590.00	585.00	1.2	15,767	0.01%
2024/03/20	6	572.85	6.4	568.72	567.00	-0.4	15,677	0.00%
2024/03/19	11	596.79	2	608.50	569.00	9	15,465	0.06%
2024/03/18	5	619.60	5	617.40	623.00	0	15,226	0.00%
2024/03/15	27	551.95	14	581.14	599.00	13	15,013	0.09%
2024/03/14	17.1	568.02	31	556.13	556.00	-14	14,674	-0.10%
2024/03/13	8.1	631.14	9	624.78	617.00	-0.9	14,414	-0.01%
2024/03/12	15	634.73	16	624.06	643.00	-1	13,964	-0.01%
2024/03/11	14	589.43	11.1	597.83	585.00	2.9	13,651	0.02%
2024/03/08	6	590.33	6.1	580.55	574.00	-0.1	13,426	0.00%
2024/03/07	8	622.00	8	629.47	599.00	0	13,269	0.00%
2024/03/06	6	620.50	4	627.00	630.00	2	12,946	0.02%
2024/03/05	2	561.50	3	565.67	585.00	-1	12,713	-0.01%
2024/03/04	7	559.14	7	555.14	554.00	0	12,560	0.00%
2024/03/01	3	537.00	9	544.00	539.00	-6	12,472	-0.05%
2024/02/29	10	531.00	13.1	522.55	532.00	-3.1	12,399	-0.03%
2024/02/27	9	513.21	13	505.69	508.00	-4	12,167	-0.03%
2024/02/26	5.2	491.06	4	500.50	500.00	1.2	12,143	0.01%
2024/02/23	17.4	508.30	5	520.00	498.50	12.4	12,107	0.10%
2024/02/22	2	520.00	8	524.50	520.00	-6	12,045	-0.05%
2024/02/21	7	490.60	7	483.43	495.00	0	12,019	0.00%
2024/02/20	7	487.07	1	468.50	483.00	6	11,975	0.05%
2024/02/19	2	501.00	1	486.16	486.00	1	11,954	0.01%
2024/02/16	3	506.67	3	539.33	510.00	0	12,023	0.00%
2024/02/15	1	530.00	1	534.00	534.00	0	12,017	0.00%
2024/02/05	10	486.55	7	478.00	485.50	3	11,947	0.03%
2024/02/02	2	478.00	12	476.58	478.00	-10	11,799	-0.08%
2024/02/01	18	459.11	17	447.15	457.50	1	11,601	0.01%
2024/01/31	7	417.29	6	425.92	425.50	1	11,272	0.01%
2024/01/30	10	427.75	5	421.20	429.50	5	11,110	0.05%
2024/01/29	1	390.50	1	391.00	390.50	0	10,854	0.00%
2024/01/26	0	0.00	4	382.50	386.00	-4	10,868	-0.04%
2024/01/25	6	389.50	0.1	389.00	389.50	6	10,898	0.05%
2024/01/23	16	382.81	21	382.67	386.50	-5	10,805	-0.05%
2024/01/22	12.2	366.65	31.1	371.42	380.50	-18.9	10,603	-0.18%
2024/01/19	0	0.00	5	347.00	346.00	-5	10,366	-0.05%
2024/01/18	11	340.73	0	0.00	334.50	11	10,347	0.11%
2024/01/17	5	348.00	5	351.00	343.50	0	10,285	0.00%
2024/01/16	1	334.50	16	342.47	343.00	-15	10,244	-0.15%
2024/01/15	21	338.62	6	342.42	334.00	15	10,224	0.15%
2024/01/12	3	349.98	4	352.63	350.00	-1	10,164	-0.01%
2024/01/11	0.2	344.50	1	339.50	346.50	-0.8	9,909	-0.01%
2024/01/10	0	0.00	4	318.75	329.00	-4	9,844	-0.04%
2024/01/09	1	312.50	14	311.93	315.00	-13	9,708	-0.13%
2024/01/08	16	310.16	0	0.00	301.50	16	9,633	0.17%
2024/01/03	0	0.00	10	327.00	329.00	-10	9,628	-0.10%
2024/01/02	0	0.00	10	329.00	329.50	-10	9,615	-0.10%
2023/12/29	31	332.35	14.2	331.58	336.50	16.8	9,631	0.17%
2023/12/28	8	319.00	10	325.50	318.00	-2	9,477	-0.02%
2023/12/27	3.2	314.84	8	324.63	324.50	-4.8	9,478	-0.05%
2023/12/26	4.8	308.64	0	0.00	311.00	4.8	9,542	0.05%
2023/12/25	0.1	308.50	0	0.00	309.50	0.1	9,822	0.00%
2023/12/22	0	0.00	5	307.00	307.00	-5	9,954	-0.05%
2023/12/21	5	295.00	0	0.00	301.50	5	10,189	0.05%
2023/12/15	1	299.00	6	299.00	298.00	-5	10,803	-0.05%
2023/12/14	15	306.70	10	308.50	306.00	5	10,986	0.05%
2023/12/13	2	305.00	1	301.50	300.50	1	11,067	0.01%
2023/12/12	1	307.50	7.1	307.51	306.50	-6.1	11,063	-0.05%
2023/12/08	3.1	305.02	0.2	306.00	304.50	2.9	11,191	0.03%
2023/12/07	3	299.00	6	299.50	301.50	-3	11,204	-0.03%
2023/12/06	7.2	298.27	9	297.94	296.50	-1.8	11,269	-0.02%
2023/12/05	1	284.00	0	0.00	286.00	1	11,267	0.01%
2023/12/04	12	295.96	0	0.00	290.50	12	11,225	0.11%
2023/12/01	0.1	303.00	6	303.00	302.50	-6	11,216	-0.05%
2023/11/30	0	0.00	3	302.00	308.00	-3	11,223	-0.03%
2023/11/29	6	304.67	1	305.00	301.00	5	11,179	0.04%
2023/11/28	10	299.00	12	300.17	300.50	-2	11,199	-0.02%
2023/11/27	6	305.00	0	0.00	298.00	6	11,295	0.05%
2023/11/22	1	323.00	0	0.00	327.00	1	11,240	0.01%
2023/11/21	0	0.00	11	331.82	327.00	-11	11,394	-0.10%
2023/11/20	22	321.73	21	329.00	329.50	1	11,601	0.01%
2023/11/17	0	0.00	2	315.50	318.00	-2	11,533	-0.02%
2023/11/16	3	313.83	3	316.50	316.00	0	11,591	0.00%
2023/11/15	10	327.05	2	331.75	313.50	8	11,587	0.07%
2023/11/14	9	325.00	6	325.75	325.00	3	11,556	0.03%
2023/11/13	6	313.75	10	315.50	318.50	-4	11,586	-0.03%
2023/11/09	2	317.25	5	316.30	316.50	-3	11,745	-0.03%
2023/11/08	4	314.75	4	316.63	313.00	0	11,836	0.00%
2023/11/06	13	309.85	16	310.59	315.00	-3	12,182	-0.02%
2023/11/03	2	299.25	2	301.00	297.00	0	12,505	0.00%
2023/11/02	2	299.00	10	298.75	299.50	-8	12,747	-0.06%
2023/11/01	5	285.50	2	284.00	285.50	3	13,055	0.02%
2023/10/31	3	288.00	2	305.50	283.50	1	13,293	0.01%
2023/10/30	5	302.80	1	298.00	298.50	4	13,521	0.03%
2023/10/27	21	299.21	27	300.04	296.50	-6	13,680	-0.04%
2023/10/26	10	306.20	16	306.44	301.50	-6	13,925	-0.04%
2023/10/25	27	314.33	28.1	317.72	313.00	-1.1	14,064	-0.01%
2023/10/24	20	308.60	24	311.85	318.00	-4	14,224	-0.03%
2023/10/23	10	301.75	1	309.00	297.00	9	14,195	0.06%
2023/10/20	6	310.50	0	0.00	308.50	6	14,432	0.04%
2023/10/19	2.1	294.55	1	299.50	299.00	1.1	14,621	0.01%
2023/10/18	1	311.50	1	312.50	294.00	0	14,918	0.00%
2023/10/17	8	323.81	7	332.00	319.50	1	15,011	0.01%
2023/10/13	7	340.71	0	0.00	337.00	7	15,194	0.05%
2023/10/12	0	0.00	8	347.50	342.00	-8	15,286	-0.05%
2023/10/11	12.1	345.02	2.1	337.24	336.50	10	15,413	0.06%
2023/10/06	1	348.00	14	346.75	348.50	-13	15,690	-0.08%
2023/10/05	4	346.00	9	349.22	344.00	-5	15,923	-0.03%
2023/10/03	3	342.17	2	345.50	340.00	1	15,965	0.01%
2023/10/02	28	345.11	16.2	340.76	342.50	11.8	16,091	0.07%
2023/09/28	16	329.41	7	334.07	341.00	9	16,017	0.06%
2023/09/27	2	313.50	2	318.25	321.00	0	15,898	0.00%
2023/09/26	1.2	306.33	6.1	313.81	313.50	-4.9	15,995	-0.03%
2023/09/22	0	298.00	1	297.00	297.50	-1	16,369	-0.01%
2023/09/21	4	276.50	0.1	274.00	280.00	3.9	16,169	0.02%
2023/09/20	2	282.28	10.1	280.06	281.00	-8.1	16,119	-0.05%
2023/09/19	5	282.70	0	0.00	278.00	5	16,033	0.03%
2023/09/18	13	310.19	2	302.25	293.50	11	15,942	0.07%
2023/09/14	0	0.00	1	318.00	318.00	-1	16,122	-0.01%
2023/09/13	2	294.75	1	297.00	304.00	1	16,333	0.01%
2023/09/12	10	309.00	12	306.33	306.00	-2	16,622	-0.01%
2023/09/11	0.1	310.50	5	332.00	311.50	-4.9	16,910	-0.03%
2023/09/08	15	337.50	10	344.50	337.00	5	16,934	0.03%
2023/09/07	5	337.00	5	345.00	342.00	0	17,183	0.00%
2023/09/06	3	343.50	2	342.50	343.50	1	17,207	0.01%
2023/09/05	0	0.00	1	329.00	330.50	-1	17,309	-0.01%
2023/09/04	10	328.00	10	328.50	328.50	0	17,401	0.00%
2023/09/01	0.1	335.50	0	0.00	329.00	0.1	17,523	0.00%
2023/08/31	1.1	323.47	0	0.00	334.50	1.1	17,651	0.01%
2023/08/29	5	335.00	0	0.00	335.00	5	17,933	0.03%
2023/08/28	1	342.96	1	346.00	338.50	0	18,015	0.00%
2023/08/25	2	361.01	6	358.75	354.00	-4	18,063	-0.02%
2023/08/24	11	389.86	14	384.43	387.00	-3	17,950	-0.02%
2023/08/23	1	363.00	1	356.00	356.00	0	17,909	0.00%
2023/08/22	6	362.00	1	350.00	350.50	5	18,218	0.03%
2023/08/21	8	356.44	7	356.14	353.50	1	18,518	0.01%
2023/08/18	12	361.50	14.2	352.64	352.00	-2.2	18,472	-0.01%
2023/08/17	20	357.25	21	353.00	363.00	-1	18,342	-0.01%
2023/08/16	0	0.00	6	342.58	350.00	-6	18,270	-0.03%
2023/08/15	7	339.29	6	338.17	343.50	1	18,323	0.01%
2023/08/14	8	320.19	5	321.60	319.00	3	18,425	0.02%
2023/08/11	13	316.42	13	316.50	321.00	0	18,409	0.00%
2023/08/10	11.1	324.61	16.1	331.26	314.50	-5	18,368	-0.03%
2023/08/09	18.1	358.08	17	354.85	349.00	1.1	18,241	0.01%
2023/08/08	6	357.50	15	353.30	358.00	-9	17,976	-0.05%
2023/08/07	19	351.05	14	349.39	349.50	5	17,883	0.03%
2023/08/04	1	321.00	0	0.00	338.00	1	17,657	0.01%
2023/08/02	20.1	321.48	14	330.32	315.50	6.1	17,537	0.03%
2023/08/01	1	325.00	0	0.00	328.00	1	17,424	0.01%
2023/07/31	6	352.42	12	354.67	322.00	-6	17,773	-0.03%
2023/07/28	17	340.88	11	345.00	352.00	6	17,986	0.03%
2023/07/27	18	355.08	22	354.66	340.00	-4	17,903	-0.02%
2023/07/26	17	344.77	12.1	342.69	343.50	4.9	17,910	0.03%
2023/07/25	41.1	354.04	52.1	352.43	340.50	-11	17,963	-0.06%
2023/07/24	64	344.01	49.2	343.66	344.00	14.8	17,926	0.08%
2023/07/21	1.2	321.70	2	331.50	339.00	-0.9	17,679	0.00%
2023/07/20	5.1	308.00	9	307.72	308.50	-3.9	17,321	-0.02%
2023/07/19	0	0.00	7	291.36	291.50	-7	17,096	-0.04%
2023/07/18	6	295.00	9	292.11	293.00	-3	17,121	-0.02%
2023/07/17	5	285.70	6.6	285.78	285.00	-1.6	17,009	-0.01%
2023/07/14	14	293.14	17.2	296.19	293.50	-3.2	16,859	-0.02%
2023/07/13	55.1	301.60	53.3	296.91	288.00	1.8	16,774	0.01%
2023/07/12	45.1	290.01	45	290.28	287.50	0.1	16,420	0.00%
2023/07/11	10.5	281.75	13	283.96	283.50	-2.5	16,252	-0.02%
2023/07/10	5.4	272.10	0	0.00	273.00	5.4	16,127	0.03%
2023/07/07	7	274.64	12	271.29	270.00	-5	16,187	-0.03%
2023/07/06	6	275.50	9	273.11	273.50	-3	16,032	-0.02%
2023/07/05	26.1	283.38	5	286.00	280.50	21.1	15,958	0.13%
2023/07/04	7	289.86	11	287.64	292.00	-4	15,805	-0.03%
2023/07/03	6	290.92	7	287.71	293.00	-1	15,627	-0.01%
2023/06/30	12	269.70	6	268.83	271.00	6	15,257	0.04%
2023/06/29	1	245.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	5	241.00	5	242.50	241.50	0	15,263	0.00%
2023/06/27	0	0.00	0.1	245.49	235.00	-0.1	15,506	0.00%
2023/06/26	1	246.00	0.7	246.46	250.00	0.3	15,806	0.00%
2023/06/21	0	0.00	1	250.00	249.50	-1	15,760	-0.01%
2023/06/20	0	0.00	0.3	250.67	252.00	-0.3	16,021	0.00%
2023/06/19	0	0.00	1	247.00	254.50	-1	16,419	-0.01%
2023/06/16	2	247.50	2	248.00	247.00	0	16,302	0.00%
2023/06/15	1	235.00	1	236.50	237.00	0	16,089	0.00%
2023/06/13	43.1	217.33	43	215.84	219.50	0.1	15,654	0.00%
2023/06/09	0	0.00	9	208.61	209.50	-9	15,293	-0.06%
2023/06/08	0	0.00	0.2	205.00	200.50	-0.2	15,073	0.00%
2023/06/07	0	0.00	9	207.17	208.00	-9	14,973	-0.06%
2023/06/06	11.2	203.20	3	203.50	203.50	8.2	14,812	0.06%
2023/06/05	3	200.33	4	195.63	200.00	-1	14,614	-0.01%
2023/06/02	8.7	206.73	0	0.00	202.00	8.7	14,364	0.06%
2023/06/01	0.3	200.00	0	0.00	207.00	0.3	14,049	0.00%
2023/05/26	1	206.00	2	207.50	208.00	-1	13,795	-0.01%
2023/05/25	9	200.44	7	197.86	197.50	2	13,401	0.01%
2023/05/19	0	0.00	2	185.25	184.00	-2	12,758	-0.02%
2023/05/18	6	186.00	6.4	187.41	186.00	-0.4	12,576	0.00%
2023/05/17	1	176.00	2	176.75	178.00	-1	12,319	-0.01%
2023/05/11	5	176.50	0	0.00	174.50	5	11,760	0.04%
2023/05/10	1	178.00	5	179.00	178.50	-4	11,609	-0.03%
2023/05/09	10	179.00	31	181.16	183.00	-21	11,432	-0.18%
2023/05/08	11	181.50	13	182.73	181.50	-2	11,312	-0.02%
2023/05/05	23	176.78	8	178.38	181.00	15	11,073	0.14%
2023/05/04	8	173.25	9	176.67	175.50	-1	10,617	-0.01%
2023/05/03	4	163.75	0	0.00	163.00	4	10,134	0.04%
2023/05/02	1	165.50	21	164.05	166.00	-20	10,026	-0.20%
2023/04/28	14	153.64	15	155.27	157.50	-1	9,717	-0.01%
2023/04/27	35	147.83	10	152.00	153.50	25	9,459	0.26%
2023/04/26	5	145.00	0	0.00	146.00	5	9,136	0.05%
2023/04/25	0	0.00	4	140.50	141.50	-4	9,007	-0.04%
2023/04/20	1	147.00	2	148.75	147.50	-1	8,651	-0.01%
2023/04/19	0	0.00	2	151.00	151.00	-2	8,530	-0.02%
2023/04/18	6	152.33	0	0.00	152.50	6	8,516	0.07%
2023/04/14	5	156.00	0	0.00	153.00	5	8,208	0.06%
2023/04/13	0	0.00	11	149.18	149.50	-11	8,043	-0.14%
2023/04/11	0	0.00	1	152.00	149.50	-1	7,732	-0.01%
2023/04/10	2	149.00	0	0.00	148.50	2	7,604	0.03%
2023/03/29	1	141.50	0	0.00	142.50	1	7,205	0.01%
2023/03/28	0	0.00	2	146.00	142.00	-2	6,912	-0.03%
2023/03/27	22	145.57	18	147.67	148.50	4	6,662	0.06%
2023/03/24	1	139.00	0	0.00	142.50	1	6,298	0.02%
2023/03/23	1	140.50	6	138.00	138.50	-5	6,175	-0.08%
2023/03/22	6	137.92	1	136.50	136.50	5	5,757	0.09%
2023/03/21	0	0.00	222	123.18	126.50	-222	5,149	-4.31%	大賣/鉅額交易
2023/03/20	0	0.00	2	119.00	119.00	-2	4,971	-0.04%
2023/03/17	0	0.00	1	115.50	115.50	-1	4,812	-0.02%
2023/03/16	1	116.50	0	0.00	115.00	1	4,838	0.02%
2023/03/10	2	114.50	0	0.00	113.50	2	5,772	0.03%
2023/02/24	235	122.04	15	121.00	120.50	220	6,042	3.64%	大買/鉅額交易
2023/02/23	0	0.00	5	116.00	116.50	-5	5,673	-0.09%
2023/02/20	5	114.00	0	0.00	114.50	5	5,686	0.09%
2023/02/14	0	0.00	1	117.50	115.50	-1	5,955	-0.02%
2023/02/10	1	116.50	0	0.00	115.50	1	5,934	0.02%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/26	0	0.00	10	109.50	111.50	-10	7,356	-0.14%
2022/12/22	10	110.50	0	0.00	113.00	10	7,479	0.13%
2022/12/19	1	112.50	0	0.00	112.00	1	7,423	0.01%
2022/12/15	0	0.00	10	116.75	116.50	-10	7,274	-0.14%
2022/12/07	6	113.58	3	117.00	112.50	3	7,291	0.04%
2022/12/06	8	125.44	2.1	125.24	124.00	5.9	7,067	0.08%
2022/12/05	0	0.00	7	126.57	127.00	-7	6,830	-0.10%
2022/12/02	5	116.50	0	0.00	115.50	5	6,412	0.08%
2022/11/30	0	0.00	0	113.00	113.00	0	6,380	0.00%
2022/11/28	1	111.50	1	109.00	111.50	0	6,341	0.00%
2022/11/25	0	0.00	2	111.50	109.00	-2	6,329	-0.03%
2022/11/24	0	0.00	3	110.33	111.00	-3	6,331	-0.05%
2022/11/23	15	109.50	15	109.50	110.00	0	6,288	0.00%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	0	0.00	10	100.50	102.00	-10	6,109	-0.16%
2022/11/14	10	105.00	20	110.00	104.50	-10	6,180	-0.16%
2022/11/11	20	108.50	0	0.00	110.00	20	6,032	0.33%
2022/11/08	0	0.00	20	109.00	106.00	-20	6,054	-0.33%
2022/10/28	1	101.00	1	102.50	101.00	0	7,098	0.00%
2022/10/20	1	98.10	1	99.90	98.80	0	7,298	0.00%
2022/10/19	3	101.83	3	100.50	100.50	0	7,443	0.00%
2022/10/17	10	100.50	0	0.00	101.50	10	7,676	0.13%
2022/10/14	10	107.00	0	0.00	105.00	10	7,668	0.13%
2022/10/13	1	104.50	0	0.00	103.50	1	7,679	0.01%
2022/10/12	10	106.00	10	107.50	107.00	0	7,677	0.00%
2022/10/05	90	120.22	96	120.30	119.50	-6	7,570	-0.08%
2022/09/30	5	107.50	0	0.00	111.50	5	7,715	0.06%
2022/09/20	2	116.25	1	114.00	117.00	1	8,159	0.01%
2022/09/15	1	113.50	1	114.00	113.50	0	8,205	0.00%
2022/09/14	2	110.50	2	111.25	113.50	0	8,289	0.00%
2022/09/08	1	107.50	0	0.00	107.50	1	8,486	0.01%
2022/08/19	3	119.17	4	120.00	117.00	-1	9,415	-0.01%
2022/08/18	1	119.00	1	119.50	119.50	0	9,735	0.00%
2022/08/16	0	0.00	6	121.00	119.00	-6	10,639	-0.06%
2022/08/15	1	117.50	1	118.00	119.50	0	10,651	0.00%
2022/08/12	11	115.00	4	116.50	117.50	7	10,695	0.07%
2022/08/11	1	113.50	9	113.67	114.50	-8	10,707	-0.07%
2022/08/10	11	116.18	5	114.90	112.50	6	10,693	0.06%
2022/08/09	2	119.25	3	119.67	119.00	-1	10,339	-0.01%
2022/08/08	5	116.50	2	113.50	118.00	3	10,169	0.03%
2022/08/04	1	113.00	0	0.00	113.00	1	9,857	0.01%
2022/07/29	1	119.50	1	117.50	118.00	0	9,828	0.00%
2022/07/28	2	115.00	1	118.00	117.00	1	9,825	0.01%
2022/07/27	0	0.00	6	114.58	116.00	-6	9,627	-0.06%
2022/07/26	2	113.50	2	112.75	114.00	0	9,545	0.00%
2022/07/25	5	106.50	5	109.70	112.50	0	9,366	0.00%
2022/07/21	4	104.00	10	103.75	105.50	-6	9,142	-0.07%
2022/07/18	3	102.00	2	104.50	104.00	1	9,222	0.01%
2022/07/11	1	98.80	2	98.70	98.40	-1	9,361	-0.01%
2022/07/08	14	92.97	41	94.97	96.10	-27	9,174	-0.29%
2022/07/07	1	81.50	6	86.02	87.40	-5	9,072	-0.06%
2022/07/06	3	84.87	2	86.45	82.60	1	8,964	0.01%
2022/07/05	2	85.80	0	0.00	87.20	2	9,052	0.02%
2022/07/04	3	86.50	3	86.60	85.30	0	9,143	0.00%
2022/06/30	8	95.65	0	0.00	93.10	8	9,079	0.09%
2022/06/29	5	97.24	0	0.00	97.10	5	9,182	0.05%
2022/06/28	2	98.80	0	0.00	98.60	2	9,461	0.02%
2022/06/27	3	96.50	19	99.53	99.90	-16	10,427	-0.15%
2022/06/24	0	0.00	1	94.70	95.40	-1	10,640	-0.01%
2022/06/22	4	92.70	0	0.00	92.60	4	11,371	0.04%
2022/06/21	11	97.56	0	0.00	98.10	11	11,436	0.10%
2022/06/20	25	100.02	0	0.00	98.00	25	11,817	0.21%
2022/06/16	1	107.00	0	0.00	103.50	1	12,956	0.01%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/13	0	0.00	1	106.00	106.00	-1	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/08	0	0.00	1	107.00	107.50	-1	14,810	-0.01%
2022/06/02	1	113.50	4	113.50	112.00	-3	16,055	-0.02%
2022/05/31	4	113.00	0	0.00	113.00	4	16,439	0.02%
2022/05/30	0	0.00	3	114.00	114.50	-3	16,554	-0.02%
2022/05/27	0	0.00	1	114.50	113.50	-1	16,680	-0.01%
2022/05/26	1	117.50	1	118.50	117.00	0	16,551	0.00%
2022/05/25	8	114.50	13	117.62	118.00	-5	16,330	-0.03%
2022/05/23	6	110.00	7	111.14	112.00	-1	16,307	-0.01%
2022/05/20	9	110.72	10	111.50	109.50	-1	16,605	-0.01%
2022/05/18	1	109.00	10	109.05	109.00	-9	17,036	-0.05%
2022/05/16	10	107.00	5	104.50	104.50	5	17,465	0.03%
2022/05/13	277	104.18	277	104.55	105.00	0	17,601	0.00%	大買/大賣/
2022/05/12	7	104.00	2	103.75	102.00	5	17,747	0.03%
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%
2022/05/04	0	0.00	6	104.75	105.00	-6	19,012	-0.03%
2022/04/29	8	106.50	6	106.67	104.50	2	19,729	0.01%
2022/04/28	38	103.00	38	104.22	103.50	0	20,507	0.00%
2022/04/27	3	101.50	3	102.50	104.00	0	21,072	0.00%
2022/04/26	6	108.00	6	104.00	103.00	0	21,428	0.00%
2022/04/25	2	106.50	1	106.00	105.00	1	21,669	0.00%
2022/04/21	1	113.50	1	109.50	113.50	0	21,616	0.00%
2022/04/20	1	107.50	1	108.00	107.50	0	21,379	0.00%
2022/04/19	13	107.27	10	106.50	106.00	3	21,257	0.01%
2022/04/18	1	105.00	2	104.25	103.50	-1	20,999	0.00%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	2	106.00	105.50	-1	20,946	0.00%
2022/04/12	0	0.00	2	107.00	105.50	-2	20,977	-0.01%
2022/04/11	1	110.50	1	109.00	106.50	0	20,947	0.00%
2022/04/08	0	0.00	1	110.50	112.00	-1	20,789	0.00%
2022/03/31	1	117.00	0	0.00	116.50	1	20,269	0.00%
2022/03/30	9.1	120.78	10	122.55	117.00	-0.9	19,995	0.00%
2022/03/29	1	120.00	0	0.00	116.50	1	19,004	0.01%
2022/03/28	41	118.00	41	116.06	119.00	0	18,706	0.00%
2022/03/25	2	112.00	13	109.69	117.00	-11	18,350	-0.06%
2022/03/24	0	0.00	1	114.00	111.50	-1	17,934	-0.01%
2022/03/23	4	117.25	4	117.38	115.00	0	17,788	0.00%
2022/03/22	3	116.67	4	116.63	118.00	-1	17,269	-0.01%
2022/03/21	14	108.50	0	0.00	112.50	14	16,587	0.08%
2022/03/18	0	0.00	1	110.50	110.00	-1	15,987	-0.01%
2022/03/17	0	0.00	21	106.12	106.50	-21	15,551	-0.14%
2022/03/16	8	105.81	1	105.00	106.00	7	15,400	0.05%
2022/03/15	9	113.72	1	107.50	106.00	8	15,788	0.05%
2022/03/14	9	118.33	1	123.00	117.00	8	15,461	0.05%
2022/03/11	5	122.00	0	0.00	122.50	5	15,218	0.03%
2022/03/10	11	122.41	16	118.78	119.50	-5	14,819	-0.03%
2022/03/08	0	0.00	18	108.44	105.50	-18	13,742	-0.13%
2022/03/07	15	108.60	0	0.00	105.50	15	13,508	0.11%
2022/03/04	12	114.42	71	114.70	113.00	-59	13,440	-0.44%
2022/03/03	1	115.00	47	108.71	112.00	-46	13,288	-0.35%
2022/03/02	20	107.25	40	109.75	108.50	-20	13,178	-0.15%
2022/03/01	0	0.00	13	112.38	111.00	-13	13,077	-0.10%
2022/02/25	53	112.71	0	0.00	110.00	53	13,177	0.40%
2022/02/24	18	111.78	13	114.35	113.00	5	13,279	0.04%
2022/02/23	26	113.75	19	115.97	114.50	7	13,465	0.05%
2022/02/22	8	109.94	22	111.91	110.00	-14	13,330	-0.11%
2022/02/21	39	111.32	0	0.00	110.00	39	13,121	0.30%
2022/02/18	35	110.40	12	113.21	114.00	23	12,934	0.18%
2022/02/17	2	109.00	75	110.10	112.50	-73	12,625	-0.58%
2022/02/16	20	103.63	5	106.00	103.00	15	12,365	0.12%
2022/02/15	74	104.37	0	0.00	103.00	74	12,811	0.58%
2022/02/14	26	104.94	0	0.00	105.50	26	13,044	0.20%
2022/02/10	15	103.00	15	105.50	104.00	0	13,683	0.00%
2022/02/09	2	103.00	45	103.50	106.00	-43	13,551	-0.32%
2022/02/08	40	96.83	64	99.05	101.50	-24	13,291	-0.18%
2022/02/07	90	93.02	49	94.14	95.40	41	12,990	0.32%
2022/01/26	14	91.16	13	92.38	92.80	1	12,748	0.01%
2022/01/25	27	93.84	2	92.70	92.30	25	12,853	0.19%
2022/01/24	5	97.80	5	98.82	95.00	0	12,721	0.00%
2022/01/21	0	0.00	3	99.90	99.20	-3	12,384	-0.02%
2022/01/20	31	96.88	31	97.66	98.00	0	11,863	0.00%
2022/01/19	6	94.50	11	95.43	95.70	-5	11,540	-0.04%
2022/01/06	0	0.00	3	88.57	89.50	-3	13,263	-0.02%
2022/01/05	3	90.00	5	89.56	90.20	-2	13,306	-0.02%
2022/01/04	1	89.80	0	0.00	88.80	1	13,290	0.01%
2022/01/03	1	89.00	4	90.13	89.00	-3	13,260	-0.02%
2021/12/30	5	88.22	0	0.00	88.20	5	13,268	0.04%
2021/12/29	2	88.90	6	88.90	88.70	-4	13,371	-0.03%
2021/12/23	3	87.60	0	0.00	87.00	3	14,098	0.02%
2021/12/16	11	88.41	5	87.60	89.20	6	16,278	0.04%
2021/12/09	4	93.88	6	93.23	88.70	-2	16,870	-0.01%
2021/12/08	0	0.00	2	89.00	89.30	-2	16,151	-0.01%
2021/12/07	0	0.00	2	88.70	87.60	-2	16,191	-0.01%
2021/12/06	2	89.15	0	0.00	89.20	2	16,177	0.01%
2021/12/03	2	88.25	0	0.00	87.70	2	16,217	0.01%
2021/12/02	0	0.00	5	86.00	86.00	-5	16,447	-0.03%
2021/12/01	0	0.00	3	88.80	88.50	-3	16,551	-0.02%
2021/11/29	0	0.00	1	85.80	86.50	-1	16,724	-0.01%
2021/11/26	6	84.85	0	0.00	85.40	6	16,819	0.04%
2021/11/25	0	0.00	1	85.50	85.80	-1	16,717	-0.01%
2021/11/24	1	90.60	0	0.00	87.30	1	16,584	0.01%
2021/11/22	4	87.95	21	89.25	88.40	-17	15,994	-0.11%
2021/11/19	13	87.72	2	88.30	87.60	11	15,509	0.07%
2021/11/18	3	84.40	1	84.10	83.50	2	15,085	0.01%
2021/11/16	0	0.00	2	81.90	82.00	-2	14,907	-0.01%
2021/11/15	0	0.00	1	81.00	81.20	-1	14,880	-0.01%
2021/11/12	3	82.20	1	83.20	81.50	2	14,743	0.01%
2021/11/11	2	87.00	8	90.25	89.40	-6	14,245	-0.04%
2021/11/10	4	86.50	4	87.25	88.40	0	14,017	0.00%
2021/11/09	5	86.72	1	83.70	87.50	4	13,647	0.03%
2021/11/05	1	78.70	1	80.60	80.90	0	13,030	0.00%
2021/11/03	2	80.10	32	81.06	81.30	-30	13,560	-0.22%
2021/11/02	11	83.18	10	84.20	80.20	1	13,624	0.01%
2021/11/01	0	0.00	3	82.50	82.20	-3	13,410	-0.02%
2021/10/29	12	82.27	11	83.13	82.90	1	13,341	0.01%
2021/10/28	12	82.85	10	81.10	81.00	2	13,297	0.02%
2021/10/26	6	81.10	9	81.37	82.10	-3	12,753	-0.02%
2021/10/25	57	84.05	42	85.20	84.30	15	12,388	0.12%
2021/10/22	124	81.36	104	80.99	85.00	20	11,636	0.17%	大買/大賣/
2021/10/21	1	78.50	1	77.20	77.30	0	10,514	0.00%
2021/10/20	2	75.20	0	0.00	75.50	2	10,320	0.02%
2021/10/19	0	0.00	3	75.30	75.60	-3	10,344	-0.03%
2021/10/14	8	71.50	0	0.00	71.40	8	10,632	0.08%
2021/10/13	3	72.00	9	71.58	71.80	-6	10,700	-0.06%
2021/10/06	4	74.50	0	0.00	73.80	4	11,078	0.04%
2021/10/05	0	0.00	3	75.00	75.60	-3	11,232	-0.03%
2021/10/04	4	73.80	1	75.10	73.60	3	11,267	0.03%
2021/10/01	1	76.30	0	0.00	73.60	1	11,609	0.01%
2021/09/30	1	79.10	15	78.71	79.20	-14	11,868	-0.12%
2021/09/29	11	79.95	8	79.60	79.00	3	11,895	0.03%
2021/09/28	9	83.31	33	80.12	79.80	-24	11,976	-0.20%
2021/09/27	10	84.60	3	84.40	84.30	7	11,730	0.06%
2021/09/24	13	84.11	8	83.01	83.70	5	11,591	0.04%
2021/09/23	12	80.63	12	81.35	83.30	0	11,156	0.00%
2021/09/22	3	79.43	5	79.30	79.80	-2	10,860	-0.02%
2021/09/17	4	76.70	6	77.53	78.80	-2	10,794	-0.02%
2021/09/16	3	75.00	6	76.03	76.30	-3	10,785	-0.03%
2021/09/15	0	0.00	0	73.90	73.90	0	11,133	0.00%
2021/09/14	9	75.20	9	75.30	74.70	0	11,581	0.00%
2021/09/13	0	0.00	6	74.63	74.30	-6	12,616	-0.05%
2021/09/10	18	75.56	8	75.45	75.30	10	13,771	0.07%
2021/09/08	9	74.12	4	74.50	73.50	5	14,454	0.03%
2021/09/07	4	77.30	12	77.23	76.60	-8	14,388	-0.06%
2021/09/06	3	76.67	11	76.76	76.40	-8	14,153	-0.06%
2021/09/03	13	75.69	6	76.82	75.30	7	14,045	0.05%
2021/09/02	0	0.00	21	75.02	74.90	-21	14,085	-0.15%
2021/09/01	5	72.50	11	73.30	73.10	-6	14,587	-0.04%
2021/08/27	1	69.10	0	0.00	69.00	1	15,842	0.01%
2021/08/26	5	69.50	0	0.00	69.80	5	15,894	0.03%
2021/08/25	0	0.00	5	70.70	70.50	-5	16,004	-0.03%
2021/08/24	15	69.57	0	0.00	69.80	15	16,100	0.09%
2021/08/23	0	0.00	6	72.20	72.40	-6	16,291	-0.04%
2021/08/20	0	0.00	3	71.60	70.90	-3	16,409	-0.02%
2021/08/19	3	70.20	0	0.00	69.80	3	16,604	0.02%
2021/08/18	2	68.00	3	70.20	70.70	-1	16,603	-0.01%
2021/08/16	2	67.55	0	0.00	69.50	2	16,721	0.01%
2021/08/13	5	71.60	0	0.00	71.00	5	16,674	0.03%
2021/08/12	6	72.65	0	0.00	72.50	6	16,647	0.04%
2021/08/11	3	72.60	3	74.20	72.30	0	16,658	0.00%
2021/08/09	8	77.98	5	78.82	76.80	3	16,444	0.02%
2021/08/06	1	78.70	13	78.07	79.40	-12	16,208	-0.07%
2021/08/04	8	78.19	2	78.15	77.80	6	16,376	0.04%
2021/08/03	0	0.00	3	77.70	77.70	-3	16,493	-0.02%
2021/08/02	5	74.10	0	0.00	75.00	5	16,477	0.03%
2021/07/23	5	74.80	0	0.00	74.80	5	17,292	0.03%
2021/07/21	6	74.95	1	75.40	74.60	5	17,580	0.03%
2021/07/20	8	74.76	10	74.34	75.30	-2	17,663	-0.01%
2021/07/19	10	78.40	0	0.00	77.70	10	17,492	0.06%
2021/07/16	4	79.38	4	79.78	79.30	0	17,445	0.00%
2021/07/15	2	78.90	0	0.00	79.10	2	17,289	0.01%
2021/07/14	11	80.43	21	80.13	80.50	-10	17,237	-0.06%
2021/07/13	18	80.93	17	80.06	79.80	1	17,153	0.01%
2021/07/12	42	79.90	30	79.00	79.00	12	16,887	0.07%
2021/07/09	34	80.76	39	80.40	80.40	-5	16,634	-0.03%
2021/07/08	54	82.58	41	82.70	82.70	13	16,545	0.08%
2021/07/07	0	0.00	15	81.52	82.10	-15	16,131	-0.09%
2021/07/06	0	0.00	5	78.00	77.60	-5	15,659	-0.03%
2021/07/05	1	80.60	0	0.00	79.00	1	15,786	0.01%
2021/07/02	7	79.50	0	0.00	78.70	7	15,915	0.04%
2021/07/01	10	80.68	0	0.00	79.50	10	15,787	0.06%
2021/06/30	2	81.90	0	0.00	80.70	2	15,668	0.01%
2021/06/29	7	82.43	7	80.86	81.00	0	15,594	0.00%
2021/06/28	1	81.70	1	79.30	81.10	0	15,419	0.00%
2021/06/24	0	0.00	8	83.66	82.30	-8	14,843	-0.05%
2021/06/23	16	82.79	3	81.80	82.00	13	14,480	0.09%
2021/06/22	5	83.60	17	83.56	82.00	-12	14,077	-0.09%
2021/06/21	29	79.69	300	78.55	82.00	-271	13,136	-2.06%	大賣/鉅額交易
2021/06/18	285	74.81	6	75.77	77.20	279	12,122	2.30%	大買/鉅額交易
2021/06/17	1	69.00	0	0.00	70.70	1	11,358	0.01%
2021/06/15	0	0.00	1	71.00	70.90	-1	11,253	-0.01%
2021/06/11	0	0.00	3	70.50	70.30	-3	11,191	-0.03%
2021/06/10	12	71.58	10	70.55	71.60	2	11,122	0.02%
2021/06/09	7	73.16	261	72.41	71.10	-254	10,849	-2.34%	大賣/鉅額交易
2021/06/08	272	76.36	14	75.92	75.20	258	10,195	2.53%	大買/鉅額交易
2021/06/07	1	72.90	1	74.50	72.00	0	9,144	0.00%
2021/06/04	2	71.55	0	0.00	70.30	2	8,890	0.02%
2021/06/03	0	0.00	2	72.25	72.70	-2	8,864	-0.02%
2021/05/28	0	0.00	2	71.30	71.60	-2	8,360	-0.02%
2021/05/27	1	70.20	28	71.03	70.30	-27	8,232	-0.33%
2021/05/26	1	68.60	0	0.00	68.60	1	8,139	0.01%
2021/05/25	0	0.00	1	68.10	68.00	-1	8,104	-0.01%
2021/05/24	2	64.90	1	66.70	66.70	1	7,970	0.01%
2021/05/19	0	0.00	1	62.50	62.20	-1	7,825	-0.01%
2021/05/18	0.1	61.50	0	0.00	61.70	0.1	7,774	0.00%
2021/05/11	2	64.65	5	62.80	63.80	-3	7,200	-0.04%
2021/05/10	0.6	68.80	1	68.40	69.20	-0.4	7,016	-0.01%
2021/05/07	2	69.90	1	71.30	69.90	1	6,945	0.01%
2021/05/06	1	69.80	0	0.00	69.30	1	6,817	0.01%
2021/05/05	27	69.96	1	70.60	69.20	26	6,649	0.39%
2021/05/04	0	0.00	1	68.80	67.60	-1	6,458	-0.02%
2021/04/29	0	0.00	2	70.85	71.20	-2	6,258	-0.03%
2021/04/28	0	0.00	2	70.65	71.70	-2	6,246	-0.03%
2021/04/27	4	70.90	1	70.80	70.50	3	6,318	0.05%
2021/04/26	1	68.80	0	0.00	69.60	1	6,166	0.02%
2021/04/14	0.3	67.54	1	67.30	67.80	-0.7	8,175	-0.01%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/12	0.1	69.20	0	0.00	68.70	0.1	8,233	0.00%
2021/04/09	1.4	70.16	0	0.00	69.50	1.4	8,411	0.02%
2021/04/08	1.2	71.45	0	0.00	72.40	1.2	8,130	0.01%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/03/26	1	67.10	0	0.00	67.20	1	7,317	0.01%
2021/03/18	0	0.00	0.1	65.00	65.20	-0.1	7,232	0.00%
2021/03/16	0.1	64.40	0	0.00	63.80	0.1	7,470	0.00%
2021/02/26	1	67.90	2	67.45	66.40	-1	8,549	-0.01%
2021/02/24	1	67.40	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0.2	67.80	0	0.00	68.20	0.2	9,257	0.00%
2021/02/18	0	0.00	2	67.30	67.60	-2	10,254	-0.02%
2021/01/27	5	67.80	5	68.60	68.80	0	14,495	0.00%
2021/01/26	0	0.00	1	69.60	68.30	-1	14,520	-0.01%
2021/01/25	0	0.00	1	70.40	69.60	-1	14,546	-0.01%
2021/01/22	1.1	69.80	0	0.00	70.20	1.1	14,602	0.01%
2021/01/19	0	0.00	3	74.70	72.90	-3	14,604	-0.02%
2021/01/18	6	73.80	3	75.43	73.50	3	14,768	0.02%
2021/01/15	4.4	74.07	1	74.30	74.70	3.4	14,622	0.02%
2021/01/14	2	72.90	3	74.53	75.50	-1	14,387	-0.01%
2021/01/13	2	71.15	7	69.39	71.00	-5	13,677	-0.04%
2021/01/12	4.7	67.80	12	68.38	68.10	-7.3	13,374	-0.05%
2021/01/11	0	0.00	3	67.20	67.00	-3	13,214	-0.02%
2021/01/08	5	67.68	0	0.00	67.90	5	13,389	0.04%
2020/12/30	3	66.10	1	67.40	66.50	2	14,273	0.01%
2020/12/29	1.4	66.60	0	0.00	67.00	1.4	14,523	0.01%
2020/12/15	1	68.60	0	0.00	67.10	1	18,176	0.01%
2020/12/11	2	68.70	1	68.60	69.00	1	18,674	0.01%
2020/12/10	1	70.00	0	0.00	69.00	1	18,797	0.01%
2020/12/09	3	71.53	0	0.00	71.40	3	18,740	0.02%
2020/12/08	0	0.00	4	71.73	72.70	-4	18,731	-0.02%
2020/12/07	3	70.87	0	0.00	70.70	3	18,804	0.02%
2020/12/04	1	70.90	1	70.90	71.00	0	18,833	0.00%
2020/11/25	1	74.10	0	0.00	74.90	1	21,382	0.00%
2020/11/24	0	0.00	1	76.40	76.50	-1	21,732	0.00%
2020/11/23	0	0.00	1	77.10	77.20	-1	22,195	0.00%
2020/11/20	26	77.50	28	79.29	76.50	-2	22,460	-0.01%
2020/11/18	0	0.00	1	75.10	75.60	-1	23,466	0.00%
2020/11/17	33	74.11	2	76.05	73.90	31	24,136	0.13%
2020/11/16	20	77.00	35	77.17	77.30	-15	25,310	-0.06%
2020/11/13	20	76.45	17	76.44	74.90	3	25,493	0.01%
2020/11/12	3	75.70	19	74.84	77.00	-16	24,786	-0.06%
2020/11/10	0	0.00	1	73.80	71.80	-1	25,039	0.00%
2020/11/09	1	70.40	6	70.87	71.70	-5	25,864	-0.02%
2020/11/05	0	0.00	3	69.37	69.00	-3	26,226	-0.01%
2020/11/04	0	0.00	3	68.20	68.40	-3	26,856	-0.01%
2020/11/03	1	67.40	1	67.20	67.30	0	26,893	0.00%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/29	2	66.60	0	0.00	68.00	2	27,175	0.01%
2020/10/28	2	68.40	0	0.00	68.10	2	27,176	0.01%
2020/10/26	0	0.00	1	71.10	70.70	-1	27,195	0.00%
2020/10/23	0	0.00	2	70.00	69.60	-2	27,086	-0.01%
2020/10/22	2	67.60	0	0.00	68.00	2	27,254	0.01%
2020/10/21	0	0.00	20	68.55	68.60	-20	27,374	-0.07%
2020/10/19	0	0.00	1	70.30	70.40	-1	28,158	0.00%
2020/10/16	3	68.93	5	69.08	68.10	-2	28,794	-0.01%
2020/10/15	4	71.85	0	0.00	70.00	4	29,137	0.01%
2020/10/14	7	70.63	8	72.41	74.50	-1	28,840	0.00%
2020/10/13	0	0.00	2	69.50	69.90	-2	28,733	-0.01%
2020/10/06	7	68.86	2	68.30	68.40	5	30,579	0.02%
2020/10/05	1	66.40	2	67.25	68.00	-1	31,163	0.00%
2020/09/29	2	66.25	2	66.00	66.40	0	31,472	0.00%
2020/09/28	3	66.37	25	64.72	65.00	-22	31,283	-0.07%
2020/09/25	2	66.30	4	66.00	65.20	-2	31,030	-0.01%
2020/09/24	25	66.37	0	0.00	65.30	25	30,665	0.08%
2020/09/23	3	70.40	3	70.20	71.00	0	30,315	0.00%
2020/09/22	0	0.00	1	69.90	68.70	-1	29,766	0.00%
2020/09/21	20.4	68.98	21	68.88	68.40	-0.6	29,502	0.00%
2020/09/18	1	69.40	3	69.07	67.30	-2	29,308	-0.01%
2020/09/17	3	68.57	7	68.04	67.60	-4	29,221	-0.01%
2020/09/16	0	0.00	1	66.20	66.40	-1	28,932	0.00%
2020/09/15	0	0.00	2	65.50	65.30	-2	28,897	-0.01%
2020/09/14	8	64.43	6	64.60	64.60	2	28,820	0.01%
2020/09/10	21	65.52	21	65.82	64.10	0	28,654	0.00%
2020/09/09	0	0.00	2	64.50	64.20	-2	28,507	-0.01%
2020/09/08	1	64.30	4	64.00	65.00	-3	28,407	-0.01%
2020/09/07	2	66.70	1	68.20	66.20	1	28,177	0.00%
2020/09/04	1	68.00	0	0.00	68.10	1	28,119	0.00%
2020/09/03	6	67.83	2	68.60	67.10	4	27,748	0.01%
2020/09/01	4	68.63	2	68.60	67.20	2	27,412	0.01%
2020/08/31	17	69.12	32	68.59	70.20	-15	27,002	-0.06%
2020/08/28	22	65.13	11	64.28	64.60	11	26,195	0.04%
2020/08/27	5	68.62	5	68.22	67.40	0	25,895	0.00%
2020/08/26	19	68.01	14	68.57	67.70	5	25,662	0.02%
2020/08/25	4	66.43	6	67.00	68.50	-2	25,463	-0.01%
2020/08/24	5	65.44	16	64.61	64.70	-11	24,705	-0.04%
2020/08/21	15	63.37	17	61.45	63.80	-2	24,012	-0.01%
2020/08/20	103	60.24	80	60.45	58.50	23	23,083	0.10%	大買/
2020/08/19	8	60.65	11	60.94	62.90	-3	21,579	-0.01%
2020/08/18	6	56.65	4	56.70	57.20	2	20,906	0.01%
2020/08/17	25	57.30	37	57.00	56.50	-12	20,757	-0.06%
2020/08/14	23	55.56	25	55.96	56.60	-2	20,204	-0.01%
2020/08/13	19	55.12	19	54.87	55.60	0	19,182	0.00%
2020/08/12	17	48.28	6	48.64	50.60	11	18,005	0.06%
2020/08/11	5	46.64	0	0.00	46.05	5	17,380	0.03%
2020/08/10	10	49.43	2	50.60	47.20	8	17,219	0.05%
2020/08/07	0	0.00	5	46.80	47.05	-5	16,564	-0.03%
2020/08/06	0	0.00	1	46.55	46.55	-1	16,500	-0.01%
2020/08/05	4	46.63	20	47.01	47.30	-16	16,438	-0.10%
2020/08/03	2	45.88	2	46.13	45.85	0	16,611	0.00%
2020/07/31	1	47.20	0	0.00	47.20	1	16,589	0.01%
2020/07/30	20	46.32	0	0.00	46.25	20	16,571	0.12%
2020/07/29	1	46.90	1	46.25	46.20	0	16,763	0.00%
2020/07/28	3	48.20	5	46.05	46.00	-2	16,880	-0.01%
2020/07/27	6	47.76	6.5	48.03	47.95	-0.5	16,831	0.00%
2020/07/23	2	53.20	5	51.74	50.90	-3	16,970	-0.02%
2020/07/22	11	50.68	4	49.98	52.30	7	16,677	0.04%
2020/07/21	0	0.00	3	48.43	48.30	-3	16,103	-0.02%
2020/07/17	13	46.32	13	46.66	46.45	0	15,672	0.00%
2020/07/16	0	0.00	2	47.18	47.45	-2	15,488	-0.01%
2020/07/15	25.5	47.82	35	47.38	45.20	-9.5	15,185	-0.06%
2020/07/14	5	44.99	6	44.78	45.00	-1	14,389	-0.01%
2020/07/13	0.9	45.20	0	0.00	45.40	0.9	14,459	0.01%
2020/07/10	35	44.46	36	44.94	42.00	-1	14,131	-0.01%
2020/07/09	0.2	42.95	2	43.03	43.15	-1.8	13,294	-0.01%
2020/07/08	3	41.12	29	41.89	42.60	-26	12,977	-0.20%
2020/07/07	13	40.84	7	41.24	40.60	6	12,567	0.05%
2020/07/06	0.4	41.30	0	0.00	41.35	0.4	12,500	0.00%
2020/07/03	4	41.10	0	0.00	40.85	4	12,477	0.03%
2020/07/02	17	42.00	3	42.82	41.85	14	12,472	0.11%
2020/07/01	0	0.00	7	42.76	42.45	-7	12,266	-0.06%
2020/06/30	1.2	41.50	0	0.00	41.75	1.2	12,036	0.01%
2020/06/29	0	0.00	2	41.25	40.75	-2	11,980	-0.02%
2020/06/24	2	41.18	0	0.00	40.95	2	11,969	0.02%
2020/06/23	2	41.13	10	41.31	41.25	-8	11,948	-0.07%
2020/06/22	3	41.25	0	0.00	41.25	3	11,901	0.03%
2020/06/19	5	41.60	1	42.00	41.35	4	11,909	0.03%
2020/06/18	0	0.00	3	41.00	41.40	-3	11,970	-0.03%
2020/06/17	4	40.80	15	41.27	40.95	-11	12,031	-0.09%
2020/06/16	0.4	40.45	6	40.64	40.70	-5.6	12,087	-0.05%
2020/06/15	0.2	39.40	0	0.00	39.40	0.2	12,332	0.00%
2020/06/11	23	41.04	0	0.00	39.75	23	12,588	0.18%
2020/06/10	0.8	41.45	35	41.28	41.70	-34.2	12,541	-0.27%
2020/06/09	1.1	42.02	11	41.40	41.00	-9.9	12,650	-0.08%
2020/06/08	1.9	41.06	1	41.60	40.85	0.9	12,472	0.01%
2020/06/05	12.5	40.94	2	41.10	40.90	10.5	12,897	0.08%
2020/06/04	15	41.42	0	0.00	40.85	15	13,067	0.11%
2020/06/03	16.2	41.87	0	0.00	42.10	16.2	13,037	0.12%
2020/06/02	0	0.00	9	41.61	41.70	-9	12,930	-0.07%
2020/06/01	4	39.70	3	40.23	40.55	1	12,683	0.01%
2020/05/29	14.2	38.65	14	39.54	39.95	0.2	12,475	0.00%
2020/05/28	1	38.85	2	39.08	38.60	-1	12,399	-0.01%
2020/05/25	2	36.60	0	0.00	37.55	2	12,468	0.02%
2020/05/22	1	38.25	0	0.00	37.35	1	12,402	0.01%
2020/05/21	0	0.00	2	38.25	39.50	-2	12,280	-0.02%
2020/05/20	2	37.70	0	0.00	37.80	2	12,207	0.02%
2020/05/19	1	37.15	0	0.00	37.20	1	12,193	0.01%
2020/05/18	4	37.33	0	0.00	36.95	4	12,157	0.03%
2020/05/15	2	38.53	2	39.65	38.40	0	12,003	0.00%
2020/05/14	2	40.15	2	40.90	39.15	0	11,890	0.00%
2020/05/13	2	40.55	0	0.00	40.55	2	11,850	0.02%
2020/05/12	0	0.00	1	41.00	40.55	-1	12,061	-0.01%
2020/05/11	0.6	40.70	10	40.95	40.85	-9.4	12,049	-0.08%
2020/05/08	30	42.12	20	41.10	40.70	10	11,921	0.08%
2020/05/06	3	41.40	0	0.00	41.50	3	11,546	0.03%
2020/05/05	5	43.10	16	42.94	42.00	-11	11,485	-0.10%
2020/05/04	15	41.18	5	41.10	41.80	10	11,259	0.09%
2020/04/30	4.6	40.60	1	40.90	40.80	3.6	11,025	0.03%
2020/04/29	0.6	40.10	0	0.00	40.30	0.6	10,904	0.01%
2020/04/28	2	40.08	1	40.70	39.75	1	10,784	0.01%
2020/04/27	0	0.00	1	38.30	38.65	-1	10,366	-0.01%
2020/04/22	0	0.00	1	36.95	36.95	-1	9,717	-0.01%
2020/04/21	1	37.70	0	0.00	35.70	1	9,526	0.01%
2020/04/20	0	0.00	32	36.84	37.50	-32	9,273	-0.35%
2020/04/16	1	35.90	73	35.61	35.10	-72	8,806	-0.82%
2020/04/15	0	0.00	44	33.45	33.75	-44	8,357	-0.53%
2020/04/14	20	32.50	0	0.00	32.60	20	8,259	0.24%
2020/04/13	0	0.00	3	32.25	32.10	-3	8,284	-0.04%
2020/04/09	1	32.20	4	32.70	31.75	-3	8,484	-0.04%
2020/04/08	1	32.15	0	0.00	32.50	1	8,949	0.01%
2020/04/07	8	32.69	1	32.60	32.80	7	8,900	0.08%
2020/03/26	0	0.00	1	30.10	30.10	-1	8,744	-0.01%
2020/03/25	5	29.25	52	30.04	29.55	-47	8,716	-0.54%
2020/03/24	38	29.65	30	29.50	29.10	8	8,576	0.09%
2020/03/23	0	0.00	1	28.80	28.55	-1	8,410	-0.01%
2020/03/20	1	27.95	0	0.00	28.40	1	8,459	0.01%
2020/03/19	110	26.46	50	27.48	25.85	60	8,513	0.70%	大買/
2020/03/17	50	26.90	0	0.00	27.00	50	8,057	0.62%
2020/03/16	50	28.60	0	0.00	28.75	50	7,850	0.64%
2020/03/13	0	0.00	1	29.10	30.20	-1	7,705	-0.01%
2020/03/12	2	32.20	0	0.00	32.20	2	7,463	0.03%
2020/03/10	1	35.15	3	34.65	35.15	-2	6,764	-0.03%
2020/03/06	0	0.00	50	33.89	34.45	-50	6,403	-0.78%
2020/03/05	50	34.20	0	0.00	34.10	50	6,383	0.78%
2020/02/27	0	0.00	7	35.10	33.00	-7	6,202	-0.11%
2020/02/26	128	34.84	120	35.26	34.80	8	6,050	0.13%	大買/大賣/
2020/02/17	0	0.00	1	34.50	34.55	-1	5,624	-0.02%
2020/02/14	1	35.20	20	35.18	34.95	-19	5,613	-0.34%
2020/02/13	24	35.60	1	35.65	35.00	23	5,576	0.41%
2020/02/12	6	33.21	6	33.41	33.80	0	5,354	0.00%
2020/02/11	2	33.25	2	33.55	33.55	0	5,358	0.00%
2020/02/06	0	0.00	4	34.25	34.00	-4	5,502	-0.07%
2020/02/04	4	33.95	2	33.40	34.00	2	5,462	0.04%
2020/02/03	2	32.45	0	0.00	32.45	2	5,470	0.04%
2020/01/13	0	0.00	2	39.50	39.70	-2	6,312	-0.03%
2020/01/10	2	39.10	0	0.00	39.15	2	6,470	0.03%
2020/01/06	2	39.85	2	40.15	39.90	0	7,035	0.00%
2020/01/02	4	43.44	2	42.80	42.75	2	7,238	0.03%
2019/12/26	1	42.15	1	42.05	42.00	0	7,832	0.00%
2019/12/25	0	0.00	1	41.90	41.70	-1	7,730	-0.01%
2019/12/24	1	41.45	0	0.00	41.65	1	7,883	0.01%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/17	20	41.50	20	41.72	40.50	0	8,126	0.00%
2019/12/16	0	0.00	2	41.28	41.00	-2	8,033	-0.02%
2019/12/11	0	39.80	0	0.00	40.00	0	8,393	0.00%
2019/12/09	2	40.35	0	0.00	40.30	2	8,590	0.02%
2019/12/03	1	38.90	0	0.00	39.50	1	9,121	0.01%
2019/12/02	7	39.09	1	39.00	39.00	6	9,258	0.06%
2019/11/29	17.6	39.92	16	40.34	39.65	1.6	9,350	0.02%
2019/11/28	6	39.65	6	39.90	39.65	0	9,492	0.00%
2019/11/25	29	40.23	29	40.27	40.05	0	10,174	0.00%
2019/11/22	8	39.70	8	40.20	39.70	0	10,423	0.00%
2019/11/18	6	41.10	6	40.80	40.50	0	12,219	0.00%
2019/11/15	3	40.95	3	40.70	40.95	0	12,525	0.00%
2019/11/12	7	41.02	8	40.53	41.05	-1	13,248	-0.01%
2019/11/08	10	41.35	10	41.22	41.55	0	14,430	0.00%
2019/11/06	22	42.50	43	42.95	42.00	-21	15,631	-0.13%
2019/11/05	50	42.67	50	42.25	42.75	0	15,919	0.00%
2019/11/04	20	41.75	7	42.04	41.75	13	16,127	0.08%
2019/11/01	16	41.49	6	41.30	41.55	10	16,260	0.06%
2019/10/31	10	41.73	18	41.92	41.70	-8	16,596	-0.05%
2019/10/30	1	42.30	0	0.00	42.55	1	17,041	0.01%
2019/10/29	22	42.11	22	42.05	41.95	0	17,608	0.00%
2019/10/28	2	43.30	20	43.40	43.10	-18	18,339	-0.10%
2019/10/25	23	43.37	33	44.32	43.35	-10	18,774	-0.05%
2019/10/24	21	44.02	1	43.20	44.10	20	18,821	0.11%
2019/10/23	0	0.00	20	43.98	43.00	-20	19,290	-0.10%
2019/10/22	60	43.76	32	43.80	43.70	28	20,332	0.14%
2019/10/21	9	43.12	8	43.51	43.15	1	20,961	0.00%
2019/10/18	16	43.38	8	43.43	43.30	8	21,070	0.04%
2019/10/17	10	43.07	9	43.01	43.05	1	21,110	0.00%
2019/10/16	1	43.50	0	0.00	42.75	1	21,209	0.00%
2019/10/15	22	43.73	23	43.07	42.65	-1	21,148	0.00%
2019/10/14	11	43.83	0	0.00	42.90	11	21,185	0.05%
2019/10/09	14	42.52	41	42.54	42.65	-27	21,276	-0.13%
2019/10/08	21	42.46	13	42.70	42.40	8	21,402	0.04%
2019/10/07	91	43.36	80	43.75	42.45	11	21,383	0.05%
2019/10/04	0	0.00	20	42.05	41.85	-20	20,979	-0.10%
2019/10/03	43	41.66	30	41.32	41.90	13	21,015	0.06%
2019/10/02	10	41.00	15	40.50	41.10	-5	21,005	-0.02%
2019/10/01	0	0.00	19	38.88	39.00	-19	21,123	-0.09%
2019/09/27	1	38.60	1	39.35	38.00	0	21,298	0.00%
2019/09/26	7	39.61	0	0.00	39.40	7	21,422	0.03%
2019/09/25	6	40.72	10	41.15	40.55	-4	21,920	-0.02%
2019/09/24	2	41.10	0	0.00	41.10	2	22,596	0.01%
2019/09/20	9	41.63	9	40.95	41.45	0	22,956	0.00%
2019/09/19	8	40.80	8	41.28	40.80	0	23,402	0.00%
2019/09/17	24	41.65	11	42.34	40.70	13	23,761	0.05%
2019/09/16	7	42.55	7	43.12	42.55	0	23,913	0.00%
2019/09/12	8	42.85	18	42.78	42.85	-10	24,520	-0.04%
2019/09/11	20	42.48	8	42.22	42.45	12	25,611	0.05%
2019/09/10	12	42.00	12	42.59	42.00	0	25,918	0.00%
2019/09/09	7	42.65	7	43.46	42.65	0	25,965	0.00%
2019/09/06	17	43.04	28	43.03	43.25	-11	25,997	-0.04%
2019/09/05	17	42.56	19	42.44	42.30	-2	25,903	-0.01%
2019/09/04	10	42.15	1	41.85	42.15	9	25,949	0.03%
2019/09/03	15	41.42	14	42.20	41.30	1	26,333	0.00%
2019/09/02	0	0.00	13	41.70	42.45	-13	26,674	-0.05%
2019/08/30	43	42.08	51	42.72	42.20	-8	26,552	-0.03%
2019/08/29	30	43.20	18	43.30	43.05	12	26,357	0.05%
2019/08/28	18	43.08	16	43.35	42.90	2	26,289	0.01%
2019/08/27	18.3	44.54	18	44.74	43.70	0.3	26,151	0.00%
2019/08/26	32	43.84	33	43.82	44.00	-1	26,124	0.00%
2019/08/23	16	45.00	24	45.08	44.90	-8	26,066	-0.03%
2019/08/22	43	45.26	45	45.52	44.85	-2	25,859	-0.01%
2019/08/21	18	44.44	15	43.68	44.55	3	25,391	0.01%
2019/08/20	66	43.68	64	43.97	42.80	2	25,310	0.01%
2019/08/19	22	43.73	10	44.21	43.55	12	25,354	0.05%
2019/08/16	9	43.37	11	43.52	43.45	-2	25,543	-0.01%
2019/08/15	6	42.71	4	43.04	42.90	2	25,530	0.01%
2019/08/14	40	44.04	37	44.51	43.75	3	25,824	0.01%
2019/08/13	19	43.33	22	43.09	43.70	-3	25,797	-0.01%
2019/08/12	24	43.05	32	42.95	42.40	-8	25,834	-0.03%
2019/08/08	43	41.42	44	41.06	42.30	-1	25,657	0.00%
2019/08/07	19	39.51	16	39.57	39.20	3	25,226	0.01%
2019/08/06	0	0.00	1	37.80	39.05	-1	25,345	0.00%
2019/08/05	10	39.00	13	39.08	38.90	-3	25,307	-0.01%
2019/08/02	105	39.65	102	39.93	39.10	3	25,515	0.01%	大買/大賣/
2019/08/01	10	40.36	5	40.73	40.80	5	25,667	0.02%
2019/07/31	11	40.52	18	40.54	40.60	-7	25,540	-0.03%
2019/07/30	28	41.38	36	42.21	40.95	-8	25,754	-0.03%
2019/07/29	29	45.64	10	46.17	45.45	19	25,319	0.08%
2019/07/26	5	45.55	10	45.90	45.30	-5	25,442	-0.02%
2019/07/25	25	46.00	35	46.69	45.70	-10	25,583	-0.04%
2019/07/24	39	46.30	17	45.88	46.90	22	25,527	0.09%
2019/07/23	39	43.85	41	43.45	43.20	-2	24,542	-0.01%
2019/07/22	8	41.33	8	40.25	41.40	0	23,868	0.00%
2019/07/19	11	40.37	10	40.93	40.25	1	23,885	0.00%
2019/07/16	12	41.84	12	41.39	41.05	0	24,273	0.00%
2019/07/15	8	41.90	8	41.40	41.90	0	25,003	0.00%
2019/07/12	8	41.00	8	41.75	41.00	0	25,090	0.00%
2019/07/11	8	41.45	13	41.26	41.45	-5	25,498	-0.02%
2019/07/10	9	40.80	9	40.05	40.80	0	25,661	0.00%
2019/07/09	10	39.35	10	39.35	39.90	0	26,240	0.00%
2019/07/08	0	0.00	2	40.10	40.20	-2	26,796	-0.01%
2019/07/05	189	40.82	186	41.02	40.55	3	26,878	0.01%	大買/大賣/
2019/07/04	8	41.15	8	41.50	41.15	0	26,671	0.00%
2019/07/03	2	42.45	1	41.00	41.00	1	26,902	0.00%
2019/07/02	26	42.65	12	42.62	42.80	14	26,904	0.05%
2019/07/01	163	40.93	252	41.54	42.25	-89	26,499	-0.34%	大買/大賣/
2019/06/28	20	38.52	18	38.78	38.45	2	26,440	0.01%
2019/06/27	47	38.50	47	39.04	38.50	0	26,382	0.00%
2019/06/26	2	37.75	8	38.71	38.95	-6	26,184	-0.02%
2019/06/25	37	38.59	18	39.21	38.10	19	25,692	0.07%
2019/06/24	19	38.03	24	38.03	38.90	-5	25,466	-0.02%
2019/06/21	69	38.80	21	39.29	38.00	48	25,449	0.19%
2019/06/20	64	38.23	66	38.51	39.00	-2	25,223	-0.01%
2019/06/19	16	37.70	17	36.71	37.90	-1	25,180	0.00%
2019/06/18	18	35.66	28	35.96	35.35	-10	24,982	-0.04%
2019/06/17	21	34.78	51	35.57	35.60	-30	24,647	-0.12%
2019/06/14	52	35.24	21	36.15	35.10	31	24,735	0.13%
2019/06/13	0	0.00	40	36.00	35.95	-40	24,689	-0.16%
2019/06/12	66	35.61	0	0.00	35.55	66	24,771	0.27%
2019/06/11	20.5	35.91	19	36.20	36.15	1.5	24,897	0.01%
2019/06/10	29	35.79	29.1	34.68	35.90	-0.1	24,438	0.00%
2019/06/06	15	32.80	15	32.50	32.80	0	24,129	0.00%
2019/06/05	22	32.35	21	33.05	32.30	1	24,125	0.00%
2019/06/04	15	32.45	15	32.75	32.45	0	24,182	0.00%
2019/05/31	15	33.56	15	32.70	33.60	0	24,420	0.00%
2019/05/30	36	32.67	35	32.71	32.55	1	24,453	0.00%
2019/05/29	0	0.00	5	31.90	32.30	-5	24,765	-0.02%
2019/05/28	30	32.72	25	33.00	32.60	5	25,141	0.02%
2019/05/27	33	32.48	32	32.28	32.50	1	25,170	0.00%
2019/05/24	17	32.20	17	33.71	32.20	0	25,386	0.00%
2019/05/23	10	33.23	10	33.20	32.95	0	25,066	0.00%
2019/05/22	5	34.25	5	34.30	34.25	0	24,779	0.00%
2019/05/21	350	35.54	350	35.54	35.60	0	24,518	0.00%	大買/大賣/
2019/05/20	20	34.35	20.8	35.92	34.35	-0.8	24,024	0.00%
2019/05/17	18	36.24	18	39.91	36.00	0	23,691	0.00%
2019/05/16	6	40.33	5	40.87	39.70	1	23,149	0.00%
2019/05/15	0	0.00	11	42.09	41.95	-11	22,880	-0.05%
2019/05/14	45	41.39	31	41.59	42.50	14	22,821	0.06%
2019/05/13	9	40.10	12	40.75	40.10	-3	22,711	-0.01%
2019/05/10	4	40.80	4	39.85	40.80	0	22,735	0.00%
2019/05/09	24	40.84	31	41.75	40.00	-7	22,433	-0.03%
2019/05/08	11	42.96	1	43.25	42.65	10	21,888	0.05%
2019/05/07	13	42.90	15	45.72	42.85	-2	21,520	-0.01%
2019/05/06	22.3	43.74	30	44.07	44.40	-7.7	20,771	-0.04%
2019/05/03	28	44.01	24	43.23	44.05	4	20,311	0.02%
2019/05/02	1	42.10	1	42.95	42.85	0	19,694	0.00%
2019/04/30	20	41.41	19	40.82	42.80	1	19,425	0.01%
2019/04/29	168	39.35	167	39.59	40.00	1	18,879	0.01%	大買/大賣/
2019/04/26	6	40.55	5	40.95	39.80	1	18,621	0.01%
2019/04/25	8	41.10	8	40.76	41.20	0	18,384	0.00%
2019/04/24	20	41.00	20	41.16	40.70	0	18,213	0.00%
2019/04/23	30	41.47	22	41.06	40.30	8	17,968	0.04%
2019/04/22	0	0.00	21	41.17	41.75	-21	17,814	-0.12%
2019/04/19	43	43.43	45	42.97	42.00	-2	17,647	-0.01%
2019/04/18	31	42.74	38	43.11	42.80	-7	16,714	-0.04%
2019/04/17	17.9	43.35	12	42.96	43.25	5.9	16,338	0.04%
2019/04/16	10	41.45	35	41.56	41.50	-25	15,775	-0.16%
2019/04/15	35	42.00	22	41.08	42.90	13	15,316	0.08%
2019/04/12	14	39.28	46	39.01	39.15	-32	14,558	-0.22%
2019/04/11	2	37.15	5	37.21	37.00	-3	13,796	-0.02%
2019/04/09	23	37.83	6	36.32	36.00	17	13,459	0.13%
2019/04/08	5	37.50	24	36.85	36.70	-19	13,052	-0.15%
2019/04/03	11	36.24	22	36.25	35.70	-11	12,792	-0.09%
2019/04/02	101	36.69	42	36.66	35.50	59	12,819	0.46%	大買/
2019/04/01	0	0.00	4	34.40	34.95	-4	12,422	-0.03%
2019/03/29	4	34.80	1	34.55	34.20	3	12,350	0.02%
2019/03/28	0.9	34.30	4	33.68	34.55	-3.1	12,263	-0.03%
2019/03/27	2	34.60	0	0.00	34.65	2	12,117	0.02%
2019/03/26	2	35.40	12	34.94	34.40	-10	12,030	-0.08%
2019/03/25	8	35.28	8	35.31	35.20	0	11,929	0.00%
2019/03/22	7	36.08	15	35.79	35.20	-8	11,773	-0.07%
2019/03/21	72	34.73	77	34.88	36.45	-5	11,187	-0.04%
2019/03/19	25	33.42	27	33.19	32.60	-2	10,131	-0.02%
2019/03/15	8	32.13	58	32.49	32.00	-50	9,958	-0.50%
2019/03/14	30	34.04	8	33.56	33.35	22	9,769	0.23%
2019/03/13	5	32.30	1	32.65	32.90	4	9,497	0.04%
2019/03/12	6	33.11	1	32.40	32.35	5	9,430	0.05%
2019/03/11	2	32.55	1	32.40	32.75	1	9,247	0.01%
2019/03/08	56	32.50	8	32.46	32.40	48	9,305	0.52%
2019/03/07	1	32.80	4	32.96	31.70	-3	9,212	-0.03%
2019/03/06	5.4	32.81	20	32.90	32.55	-14.6	9,038	-0.16%
2019/03/05	2	33.35	1	32.50	32.50	1	8,940	0.01%
2019/03/04	60.4	34.60	27	34.48	34.60	33.4	8,668	0.39%
2019/02/27	4	33.41	1	33.95	33.65	3	8,208	0.04%
2019/02/26	7	32.94	9	32.82	32.65	-2	7,623	-0.03%
2019/02/25	3	31.93	1	31.55	32.60	2	7,160	0.03%
2019/02/22	0	0.00	14	29.72	29.65	-14	6,641	-0.21%
2019/02/21	4	29.45	0	0.00	29.50	4	6,597	0.06%
2019/02/20	10	30.05	0	0.00	29.85	10	6,526	0.15%
2019/02/19	10	29.67	14	29.97	30.10	-4	6,514	-0.06%
2019/02/18	1	30.20	3	30.10	30.35	-2	6,402	-0.03%
2019/02/15	0	0.00	50	28.80	28.95	-50	6,161	-0.81%
2019/02/14	0	0.00	5	28.85	28.70	-5	6,005	-0.08%
2019/02/13	3	29.00	5	29.10	29.10	-2	5,835	-0.03%
2019/02/12	10	27.75	0	0.00	27.70	10	5,516	0.18%
2019/02/11	0	0.00	1	25.60	26.95	-1	5,120	-0.02%
2019/01/28	0	0.00	2	24.75	24.80	-2	4,675	-0.04%
2019/01/16	0.1	25.55	0	0.00	25.55	0.1	4,362	0.00%
2019/01/08	0	0.00	2	26.00	25.75	-2	3,825	-0.05%
2018/12/25	1	25.00	0	0.00	25.50	1	3,481	0.03%
2018/12/24	1	26.30	0	0.00	26.30	1	3,306	0.03%
2018/12/17	6	24.90	6	25.00	24.75	0	2,934	0.00%
2018/12/14	0	0.00	4	24.80	25.10	-4	2,794	-0.14%
2018/12/07	0	0.00	9	24.22	24.40	-9	2,518	-0.36%
2018/12/06	4	23.43	0	0.00	23.35	4	2,449	0.16%
2018/12/04	4	24.45	20	24.50	24.35	-16	2,368	-0.68%
2018/12/03	20	24.88	0	0.00	24.90	20	2,341	0.85%
2018/11/28	0	0.00	1	22.30	22.50	-1	2,059	-0.05%
2018/11/22	1	22.00	0	0.00	21.60	1	2,481	0.04%
2018/10/25	40	20.13	0	0.00	20.00	40	2,613	1.53%
2018/10/15	5	22.10	0	0.00	22.00	5	2,695	0.19%
2018/09/18	0	0.00	4	27.80	27.75	-4	2,437	-0.16%
2018/09/17	4	28.35	0	0.00	28.25	4	2,443	0.16%
2018/09/13	0.2	28.05	0	0.00	28.20	0.2	2,454	0.01%
2018/09/05	0	0.00	1	28.60	28.60	-1	2,744	-0.04%
2018/09/04	0	28.70	0	0.00	28.85	0	2,835	0.00%
2018/09/03	0	0.00	1	29.35	28.60	-1	2,875	-0.03%
2018/08/17	1	27.40	0	0.00	27.45	1	3,245	0.03%
2018/07/26	0	0.00	2	28.38	28.80	-2	3,088	-0.06%
2018/07/24	0.1	27.50	0	0.00	27.65	0.1	3,049	0.00%
2018/07/18	5	28.10	0	0.00	28.25	5	3,068	0.16%
2018/07/17	0	0.00	2	27.60	27.90	-2	3,004	-0.07%
2018/07/03	1	28.40	0	0.00	27.60	1	2,968	0.03%
2018/06/29	1	28.60	0	0.00	28.65	1	2,968	0.03%
2018/06/27	0.3	28.50	0	0.00	28.65	0.3	3,023	0.01%
2018/06/25	0	0.00	1	29.50	29.50	-1	2,989	-0.03%
2018/06/21	1.3	30.20	0	0.00	30.35	1.3	2,983	0.05%
2018/06/15	2	30.65	0	0.00	30.65	2	2,881	0.07%
2018/06/12	0	0.00	3	31.50	31.35	-3	2,876	-0.10%
2018/06/11	3	31.20	0	0.00	31.20	3	2,812	0.11%
2018/06/08	30	32.15	30	31.80	31.65	0	2,811	0.00%
2018/06/06	0	0.00	10	31.46	31.40	-10	2,640	-0.38%
2018/06/05	0	0.00	10	31.10	31.20	-10	2,628	-0.38%
2018/06/04	23	31.95	0	0.00	31.65	23	2,549	0.90%
2018/06/01	2	29.85	2	30.15	30.30	0	2,257	0.00%
2018/05/29	0	0.00	8	28.75	28.75	-8	2,157	-0.37%
2018/05/24	8	29.00	0	0.00	29.10	8	2,234	0.36%
2018/05/09	0.3	27.95	0	0.00	28.10	0.3	2,442	0.01%
2018/05/08	0	0.00	1	28.35	28.20	-1	2,506	-0.04%
2018/05/07	0.2	27.90	0	0.00	28.00	0.2	2,537	0.01%
2018/05/03	0	0.00	2	26.75	26.85	-2	2,768	-0.07%
2018/04/03	0	0.00	6	28.95	29.00	-6	3,846	-0.16%
2018/04/02	0	0.00	2	29.60	29.30	-2	4,074	-0.05%
2018/03/22	0	0.00	3	30.80	30.30	-3	4,828	-0.06%
2018/03/19	2	30.55	0	0.00	30.35	2	5,214	0.04%
2018/03/16	1	30.50	0	0.00	30.25	1	5,265	0.02%
2018/03/09	0	0.00	1	30.00	29.80	-1	5,995	-0.02%
2018/03/08	0	0.00	4	29.84	29.70	-4	6,287	-0.06%
2018/03/07	3	29.55	0	0.00	29.50	3	6,570	0.05%
2018/03/05	1	29.85	0	0.00	29.50	1	7,613	0.01%
2018/03/02	6	29.68	0	0.00	29.70	6	8,532	0.07%
2018/03/01	0	0.00	1	29.95	30.05	-1	9,335	-0.01%
2018/02/23	1	29.25	0	0.00	29.70	1	11,142	0.01%
2018/02/06	0	0.00	2	26.90	27.00	-2	11,193	-0.02%
2018/01/30	0	0.00	10	30.20	30.20	-10	11,213	-0.09%
2018/01/26	0	0.00	3	31.35	31.60	-3	11,299	-0.03%
2018/01/25	13	31.54	0	0.00	31.00	13	11,107	0.12%
2018/01/24	0	0.00	10	30.78	30.85	-10	11,031	-0.09%
2018/01/23	10	30.70	0	0.00	30.65	10	11,045	0.09%
2018/01/17	2	30.85	0	0.00	30.60	2	11,573	0.02%
2018/01/12	1	30.60	0	0.00	30.65	1	11,600	0.01%
2018/01/10	0	0.00	0.2	30.30	30.20	-0.2	11,766	0.00%
2018/01/05	0	0.00	1	32.60	32.30	-1	11,729	-0.01%
2018/01/03	1	33.70	2	33.25	32.55	-1	11,661	-0.01%