奇鋐 (3017)-群益金鼎-台北券商分點個股進出

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
▲28
漲幅
+4.47%
成交量
18,630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－群益金鼎-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	650.00	1.2	655.06	654.00	-0.2	17,183	0.00%
2024/04/29	1.2	631.36	30	654.50	626.00	-28.8	17,187	-0.17%
2024/04/26	33	641.85	7	655.71	642.00	26	17,374	0.15%
2024/04/25	12	639.42	11	637.45	620.00	1	17,079	0.01%
2024/04/24	4	632.50	3.1	624.18	634.00	0.9	16,953	0.01%
2024/04/23	1	580.00	2	586.00	577.00	-1	17,056	-0.01%
2024/04/22	2.1	583.46	15	592.80	567.00	-13	16,992	-0.08%
2024/04/19	14.3	630.11	2	641.00	630.00	12.3	16,950	0.07%
2024/04/18	0	677.00	3	670.00	680.00	-3	16,936	-0.02%
2024/04/17	1	625.00	0	0.00	638.00	1	16,835	0.01%
2024/04/15	0.2	620.73	2	627.50	616.00	-1.9	16,832	-0.01%
2024/04/12	2	611.54	2.1	625.84	628.00	-0.1	16,897	0.00%
2024/04/11	0.3	585.00	0	0.00	584.00	0.3	16,653	0.00%
2024/04/10	0	569.67	0.1	584.00	555.00	0	16,608	0.00%
2024/04/09	1	571.00	1	584.00	577.00	0	16,586	0.00%
2024/04/03	1	556.00	2	548.50	546.00	-1	16,589	-0.01%
2024/04/02	1	539.00	0	0.00	533.00	1	16,497	0.01%
2024/04/01	0	558.00	0	0.00	554.00	0	16,476	0.00%
2024/03/28	0	0.00	0.1	514.00	542.00	-0.1	16,272	0.00%
2024/03/27	0.1	537.00	0	0.00	534.00	0.1	16,176	0.00%
2024/03/26	0	0.00	1	540.00	541.00	-1	16,093	-0.01%
2024/03/25	0.2	585.33	0.1	586.00	583.00	0.1	15,929	0.00%
2024/03/22	1	586.00	0	0.00	589.00	1	15,868	0.01%
2024/03/21	1	585.00	0	0.00	585.00	1	15,767	0.01%
2024/03/20	13	574.69	13	573.31	567.00	0	15,677	0.00%
2024/03/19	4	578.25	2	596.00	569.00	2	15,465	0.01%
2024/03/18	3	621.67	3	617.67	623.00	0	15,226	0.00%
2024/03/15	3	583.67	4	588.25	599.00	-1	15,013	-0.01%
2024/03/14	4	560.75	3.2	556.28	556.00	0.8	14,674	0.01%
2024/03/13	8.2	654.55	9	636.89	617.00	-0.8	14,414	-0.01%
2024/03/12	15	627.59	17	628.24	643.00	-2	13,964	-0.01%
2024/03/11	13	605.38	12	602.33	585.00	1	13,651	0.01%
2024/03/08	3	600.00	3	600.67	574.00	0	13,426	0.00%
2024/03/07	3	606.33	1	600.00	599.00	2	13,269	0.02%
2024/03/06	3	609.67	2	611.50	630.00	1	12,946	0.01%
2024/03/05	1	554.00	2.7	577.87	585.00	-1.7	12,713	-0.01%
2024/03/04	3.7	557.90	3	557.67	554.00	0.7	12,560	0.01%
2024/03/01	5.8	541.76	5.3	541.29	539.00	0.5	12,472	0.00%
2024/02/29	2.2	516.18	4	525.75	532.00	-1.8	12,399	-0.01%
2024/02/27	1	518.00	1	511.00	508.00	0	12,167	0.00%
2024/02/23	2	508.00	0	0.00	498.50	2	12,107	0.02%
2024/02/22	1	511.00	1.1	514.81	520.00	-0.1	12,045	0.00%
2024/02/19	1	509.00	0	0.00	486.00	1	11,954	0.01%
2024/02/16	0	0.00	1	536.00	510.00	-1	12,023	-0.01%
2024/02/15	1	527.00	2	532.00	534.00	-1	12,017	-0.01%
2024/02/05	2	485.75	1	483.50	485.50	1	11,947	0.01%
2024/02/02	4	475.63	3	477.83	478.00	1	11,799	0.01%
2024/02/01	6	448.83	7	449.50	457.50	-1	11,601	-0.01%
2024/01/30	1	426.50	1.1	428.55	429.50	-0.1	11,110	0.00%
2024/01/29	1	389.50	1	389.50	390.50	0	10,854	0.00%
2024/01/25	3	390.00	2	394.75	389.50	1	10,898	0.01%
2024/01/24	2	384.25	34	386.47	387.50	-32	10,774	-0.30%
2024/01/23	11	387.63	1	381.50	386.50	10	10,805	0.09%
2024/01/22	35	371.26	20	370.95	380.50	15	10,603	0.14%
2024/01/17	0	0.00	1	345.00	343.50	-1	10,285	-0.01%
2024/01/16	1	343.00	1	341.00	343.00	0	10,244	0.00%
2024/01/15	5	340.50	1	337.50	334.00	4	10,224	0.04%
2024/01/12	5	351.70	5	354.30	350.00	0	10,164	0.00%
2024/01/11	1	331.50	1	334.50	346.50	0	9,909	0.00%
2024/01/09	1	311.50	0	0.00	315.00	1	9,708	0.01%
2024/01/08	0	306.25	0	0.00	301.50	0	9,633	0.00%
2024/01/04	1	325.50	0	0.00	319.00	1	9,564	0.01%
2024/01/03	2	326.25	0	0.00	329.00	2	9,628	0.02%
2023/12/29	0	0.00	1	330.50	336.50	-1	9,631	-0.01%
2023/12/28	1	320.50	5	328.70	318.00	-4	9,477	-0.04%
2023/12/25	0	0.00	1	311.00	309.50	-1	9,822	-0.01%
2023/12/22	100	306.28	102	303.50	307.00	-2	9,954	-0.02%	大賣/
2023/12/19	2	298.50	0	0.00	302.50	2	10,483	0.02%
2023/12/18	0	0.00	1	294.50	299.50	-1	10,603	-0.01%
2023/12/14	0	0.00	3	309.00	306.00	-3	10,986	-0.03%
2023/12/13	3	305.17	0	0.00	300.50	3	11,067	0.03%
2023/12/12	0	0.00	2	312.50	306.50	-2	11,063	-0.02%
2023/12/11	4	307.25	3	308.67	308.00	1	11,153	0.01%
2023/12/08	2	304.50	2	307.50	304.50	0	11,191	0.00%
2023/12/07	0	0.00	1	293.50	301.50	-1	11,204	-0.01%
2023/12/06	0	0.00	1	296.50	296.50	-1	11,269	-0.01%
2023/12/05	1	283.50	1	286.00	286.00	0	11,267	0.00%
2023/12/04	3	291.32	4	301.00	290.50	-1	11,225	-0.01%
2023/12/01	1	302.50	1	305.00	302.50	0	11,216	0.00%
2023/11/30	6	302.17	2	302.50	308.00	4	11,223	0.04%
2023/11/29	3	301.83	2	301.00	301.00	1	11,179	0.01%
2023/11/28	4	299.00	4	301.63	300.50	0	11,199	0.00%
2023/11/27	5	303.70	0	0.00	298.00	5	11,295	0.04%
2023/11/22	1	328.50	1	327.50	327.00	0	11,240	0.00%
2023/11/21	1	336.00	1	329.50	327.00	0	11,394	0.00%
2023/11/20	3	328.00	8	323.06	329.50	-5	11,601	-0.04%
2023/11/16	5	313.00	4	313.88	316.00	1	11,591	0.01%
2023/11/15	1	330.00	0.1	323.50	313.50	1	11,587	0.01%
2023/11/14	1	325.50	1	330.00	325.00	0	11,556	0.00%
2023/11/08	6.1	316.10	1	313.00	313.00	5.1	11,836	0.04%
2023/11/07	1	313.00	1	309.51	311.00	0	11,949	0.00%
2023/11/06	1	308.06	2	306.75	315.00	-1	12,182	-0.01%
2023/11/03	2.1	299.49	2	301.50	297.00	0.1	12,505	0.00%
2023/11/02	1	298.50	1	299.00	299.50	0	12,747	0.00%
2023/11/01	1	286.00	0	0.00	285.50	1	13,055	0.01%
2023/10/31	1	304.00	1	286.50	283.50	0	13,293	0.00%
2023/10/30	1	304.00	1	299.00	298.50	0	13,521	0.00%
2023/10/27	11	304.05	10	297.95	296.50	1	13,680	0.01%
2023/10/26	1	307.00	3	307.83	301.50	-2	13,925	-0.01%
2023/10/25	3	319.83	3	315.50	313.00	0	14,064	0.00%
2023/10/24	37	306.31	35	308.01	318.00	2	14,224	0.01%
2023/10/23	4	305.50	4	299.88	297.00	0	14,195	0.00%
2023/10/20	34	307.87	34	309.60	308.50	0	14,432	0.00%
2023/10/19	2	293.75	2	296.00	299.00	0	14,621	0.00%
2023/10/18	2	317.00	2	300.00	294.00	0	14,918	0.00%
2023/10/17	3	326.00	2	322.75	319.50	1	15,011	0.01%
2023/10/16	0	0.00	0.4	327.00	325.50	-0.4	15,049	0.00%
2023/10/13	4	341.88	3	337.83	337.00	1	15,194	0.01%
2023/10/12	2.3	346.20	2	345.25	342.00	0.3	15,286	0.00%
2023/10/11	0.1	337.00	0	0.00	336.50	0.1	15,413	0.00%
2023/10/06	1	349.50	1	349.00	348.50	0	15,690	0.00%
2023/10/05	1.1	347.41	28	347.25	344.00	-26.9	15,923	-0.17%
2023/10/04	28	336.07	2	338.00	345.00	26	15,976	0.16%
2023/10/03	1	344.00	1	340.00	340.00	0	15,965	0.00%
2023/10/02	7	347.36	7.1	343.02	342.50	-0.1	16,091	0.00%
2023/09/28	11	335.14	15	332.33	341.00	-4	16,017	-0.02%
2023/09/27	10	316.05	10	317.00	321.00	0	15,898	0.00%
2023/09/26	47	307.51	47	313.76	313.50	0	15,995	0.00%
2023/09/25	4	298.75	5	298.60	297.00	-1	16,091	-0.01%
2023/09/22	5	280.50	4	287.75	297.50	1	16,369	0.01%
2023/09/21	3	274.83	3	277.67	280.00	0	16,169	0.00%
2023/09/20	3	287.17	3	290.00	281.00	0	16,119	0.00%
2023/09/18	3	309.50	3	295.00	293.50	0	15,942	0.00%
2023/09/14	4	315.00	5	317.80	318.00	-1	16,122	-0.01%
2023/09/13	3	301.50	4	299.25	304.00	-1	16,333	-0.01%
2023/09/12	5	308.69	4.1	306.52	306.00	1	16,622	0.01%
2023/09/11	7	321.00	5	327.59	311.50	2	16,910	0.01%
2023/09/08	4.1	346.40	7	346.07	337.00	-2.9	16,934	-0.02%
2023/09/07	2	335.50	2	343.50	342.00	0	17,183	0.00%
2023/09/06	1	343.51	0	0.00	343.50	1	17,207	0.01%
2023/09/04	9	328.56	9	328.83	328.50	0	17,401	0.00%
2023/09/01	6	331.42	8	332.00	329.00	-2	17,523	-0.01%
2023/08/31	18	325.28	17	326.85	334.50	1	17,651	0.01%
2023/08/30	8	341.19	8	342.81	335.50	0	17,734	0.00%
2023/08/29	10	339.30	8	340.94	335.00	2	17,933	0.01%
2023/08/28	7	348.29	22	342.52	338.50	-15	18,015	-0.08%
2023/08/25	28	365.38	13	354.15	354.00	15	18,063	0.08%
2023/08/24	41	383.05	42.1	382.51	387.00	-1.1	17,950	-0.01%
2023/08/23	8	364.38	7	363.43	356.00	1	17,909	0.01%
2023/08/22	0.1	364.50	0	0.00	350.50	0.1	18,218	0.00%
2023/08/21	4	352.00	19	358.55	353.50	-15	18,518	-0.08%
2023/08/18	23	353.26	8	356.38	352.00	15	18,472	0.08%
2023/08/17	4	352.88	13	352.27	363.00	-9	18,342	-0.05%
2023/08/16	3	341.83	3	343.67	350.00	0	18,270	0.00%
2023/08/15	7	339.14	6	339.00	343.50	1	18,323	0.01%
2023/08/14	3	316.83	3	316.83	319.00	0	18,425	0.00%
2023/08/11	13	318.35	15	317.63	321.00	-2	18,409	-0.01%
2023/08/10	6	341.08	5	315.50	314.50	1	18,368	0.01%
2023/08/09	6	367.75	27.2	360.08	349.00	-21.2	18,241	-0.12%
2023/08/08	27	356.46	9	354.78	358.00	18	17,976	0.10%
2023/08/07	11	350.95	6	353.92	349.50	5	17,883	0.03%
2023/08/04	6	321.25	6	323.17	338.00	0	17,657	0.00%
2023/08/02	4	313.25	6	333.00	315.50	-2	17,537	-0.01%
2023/08/01	7	326.50	5	318.30	328.00	2	17,424	0.01%
2023/07/31	5.1	352.77	20	342.63	322.00	-15	17,773	-0.08%
2023/07/28	3.1	343.79	2	344.00	352.00	1.1	17,986	0.01%
2023/07/27	4	348.75	7	349.43	340.00	-3	17,903	-0.02%
2023/07/26	10.1	344.21	11	343.77	343.50	-1	17,910	-0.01%
2023/07/25	11	357.55	12	358.33	340.50	-1	17,963	-0.01%
2023/07/24	1	352.00	35	346.30	344.00	-34	17,926	-0.19%
2023/07/21	46	335.65	12	319.59	339.00	34	17,679	0.19%
2023/07/20	38	307.04	37	309.39	308.50	1	17,321	0.01%
2023/07/19	9	292.17	4	291.63	291.50	5	17,096	0.03%
2023/07/18	20	294.98	4	286.38	293.00	16	17,121	0.09%
2023/07/17	1	286.00	1	287.50	285.00	0	17,009	0.00%
2023/07/13	57	305.37	12	304.21	288.00	45	16,774	0.27%
2023/07/12	0	0.00	0.1	287.00	287.50	-0.1	16,420	0.00%
2023/07/11	3	282.83	1	284.50	283.50	2	16,252	0.01%
2023/07/10	14	274.00	0	0.00	273.00	14	16,127	0.09%
2023/07/07	10	272.55	3	269.50	270.00	7	16,187	0.04%
2023/07/06	23	272.93	4	273.50	273.50	19	16,032	0.12%
2023/07/05	34.1	280.90	4	280.50	280.50	30.1	15,958	0.19%
2023/07/04	1	293.50	47	291.32	292.00	-46	15,805	-0.29%
2023/07/03	117	284.97	145	290.92	293.00	-28	15,627	-0.18%	大買/大賣/
2023/06/30	2	255.50	43	269.98	271.00	-41	15,257	-0.27%
2023/06/27	1	247.00	0	0.00	235.00	1	15,506	0.01%
2023/06/26	3	245.50	5	248.90	250.00	-2	15,806	-0.01%
2023/06/20	4	254.25	1	252.00	252.00	3	16,021	0.02%
2023/06/19	5	255.60	5	256.30	254.50	0	16,419	0.00%
2023/06/16	8	243.94	9	245.67	247.00	-1	16,302	-0.01%
2023/06/15	25	236.70	24	237.88	237.00	1	16,089	0.01%
2023/06/14	45	220.06	10	221.85	224.00	35	15,750	0.22%
2023/06/13	17	217.79	58	215.50	219.50	-41	15,654	-0.26%
2023/06/12	0	0.00	31	204.65	205.50	-31	15,370	-0.20%
2023/06/09	42	209.58	5.1	210.50	209.50	36.9	15,293	0.24%
2023/06/08	1	200.50	10	201.50	200.50	-9	15,073	-0.06%
2023/06/07	5	207.50	5	206.70	208.00	0	14,973	0.00%
2023/06/06	2	203.50	7	201.57	203.50	-5	14,812	-0.03%
2023/06/05	20	199.25	5	200.00	200.00	15	14,614	0.10%
2023/06/02	1	206.50	1	202.00	202.00	0	14,364	0.00%
2023/06/01	0	0.00	0.4	204.00	207.00	-0.4	14,049	0.00%
2023/05/31	0.1	198.50	2	197.25	197.50	-1.9	13,851	-0.01%
2023/05/30	0.2	202.00	0	0.00	201.50	0.2	13,707	0.00%
2023/05/29	2	209.25	2	207.50	206.00	0	13,717	0.00%
2023/05/26	17	200.97	27	202.94	208.00	-10	13,795	-0.07%
2023/05/25	15	197.37	5	197.40	197.50	10	13,401	0.07%
2023/05/24	0.1	183.00	0	0.00	187.00	0.1	12,993	0.00%
2023/05/23	0.1	183.50	0	0.00	182.50	0.1	12,930	0.00%
2023/05/19	0	0.00	1	186.50	184.00	-1	12,758	-0.01%
2023/05/18	2	187.00	1	186.00	186.00	1	12,576	0.01%
2023/05/15	0	0.00	6	169.50	171.00	-6	11,977	-0.05%
2023/05/12	0	0.00	0.1	174.50	177.50	-0.1	11,896	0.00%
2023/05/11	1	176.00	1	177.50	174.50	0	11,760	0.00%
2023/05/10	1.1	179.00	1	177.00	178.50	0.1	11,609	0.00%
2023/05/08	0	0.00	1	181.50	181.50	-1	11,312	-0.01%
2023/05/05	3	180.67	3.1	181.31	181.00	-0.1	11,073	0.00%
2023/05/04	7	172.00	5	174.40	175.50	2	10,617	0.02%
2023/05/02	53	162.31	27	159.30	166.00	26	10,026	0.26%
2023/04/28	8.1	153.86	8	152.63	157.50	0.1	9,717	0.00%
2023/04/27	5	151.30	24	151.58	153.50	-19	9,459	-0.20%
2023/04/25	0	0.00	1	140.50	141.50	-1	9,007	-0.01%
2023/04/17	3	157.00	3	156.50	156.00	0	8,347	0.00%
2023/04/14	7	153.79	7	153.71	153.00	0	8,208	0.00%
2023/04/12	0	154.00	0	0.00	154.50	0	7,957	0.00%
2023/04/11	2	152.00	2	150.50	149.50	0	7,732	0.00%
2023/03/29	31	144.56	66	144.66	142.50	-35	7,205	-0.49%
2023/03/28	35	143.79	1	141.00	142.00	34	6,912	0.49%
2023/03/23	3	138.67	8	140.13	138.50	-5	6,175	-0.08%
2023/03/22	5	132.10	4	132.50	136.50	1	5,757	0.02%
2023/03/21	1	123.50	162	122.76	126.50	-161	5,149	-3.13%	大賣/鉅額交易
2023/03/20	4	120.38	98	122.26	119.00	-94	4,971	-1.89%
2023/03/17	0	0.00	10	116.50	115.50	-10	4,812	-0.21%
2023/03/16	6	115.25	6	116.58	115.00	0	4,838	0.00%
2023/03/15	15	114.50	5	115.50	114.50	10	5,047	0.20%
2023/03/13	0	0.00	2	111.50	112.50	-2	5,747	-0.03%
2023/03/07	0	0.00	1	118.00	118.00	-1	5,778	-0.02%
2023/03/02	0	0.00	1	118.50	119.00	-1	5,902	-0.02%
2023/03/01	3	116.50	30	117.00	119.00	-27	6,022	-0.45%
2023/02/24	296	121.26	12	124.21	120.50	284	6,042	4.70%	大買/鉅額交易
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/16	1	117.00	0	0.00	117.50	1	5,924	0.02%
2023/02/13	0	0.00	1	115.00	117.50	-1	5,961	-0.02%
2023/02/09	1	116.00	0	0.00	116.00	1	5,894	0.02%
2023/02/08	0	0.00	2	114.00	115.00	-2	5,839	-0.03%
2023/02/07	1	110.50	1	110.50	110.50	0	5,763	0.00%
2023/02/03	5	112.00	0	0.00	112.00	5	5,698	0.09%
2023/02/02	5	110.10	4	108.00	112.00	1	5,683	0.02%
2023/01/06	0	0.00	1	107.00	107.50	-1	6,241	-0.02%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/09	0	0.00	1	114.00	115.50	-1	7,331	-0.01%
2022/12/08	1	112.50	1	111.50	113.50	0	7,301	0.00%
2022/12/07	2	114.00	11	120.14	112.50	-9	7,291	-0.12%
2022/12/06	2	124.00	2	127.00	124.00	0	7,067	0.00%
2022/12/05	34	120.29	35	121.93	127.00	-1	6,830	-0.01%
2022/12/01	0	0.00	1	115.50	114.50	-1	6,418	-0.02%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/23	1	110.50	0	0.00	110.00	1	6,288	0.02%
2022/11/22	0	0.00	6	107.00	106.00	-6	6,203	-0.10%
2022/11/15	3	101.50	0	0.00	102.00	3	6,109	0.05%
2022/11/14	1	105.00	0	0.00	104.50	1	6,180	0.02%
2022/11/09	0	0.00	5	109.00	108.00	-5	6,009	-0.08%
2022/11/07	0	0.00	1	108.50	107.50	-1	6,090	-0.02%
2022/11/01	0	0.00	1	102.00	102.50	-1	6,835	-0.01%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	1	102.50	1	102.50	101.00	0	7,098	0.00%
2022/10/27	0	0.00	1	100.00	99.90	-1	7,025	-0.01%
2022/10/25	0	0.00	20	94.50	94.50	-20	7,021	-0.28%
2022/10/21	1	96.30	1	97.10	95.40	0	7,232	0.00%
2022/10/20	3	99.00	4	97.15	98.80	-1	7,298	-0.01%
2022/10/18	15	103.00	15	103.50	101.50	0	7,728	0.00%
2022/10/17	6	100.50	0	0.00	101.50	6	7,676	0.08%
2022/10/11	5	104.80	1	104.00	104.00	4	7,667	0.05%
2022/10/07	13	110.62	5	114.00	110.50	8	7,651	0.10%
2022/10/06	11	113.05	2	113.75	116.00	9	7,630	0.12%
2022/10/05	2	120.50	5	118.90	119.50	-3	7,570	-0.04%
2022/09/28	2	113.00	0	0.00	109.00	2	7,978	0.03%
2022/09/23	1	116.50	1	115.50	115.50	0	8,156	0.00%
2022/09/14	1	111.50	1	113.50	113.50	0	8,289	0.00%
2022/09/12	0	0.00	5	111.60	112.00	-5	8,485	-0.06%
2022/09/07	5	106.30	1	103.50	105.50	4	8,494	0.05%
2022/09/01	1	107.00	0	0.00	105.50	1	8,692	0.01%
2022/08/29	3	109.50	0	0.00	108.00	3	8,954	0.03%
2022/08/26	0	0.00	3	112.50	113.00	-3	8,986	-0.03%
2022/08/25	0	0.00	1	112.00	112.00	-1	8,989	-0.01%
2022/08/24	0	0.00	1	117.00	117.00	-1	8,989	-0.01%
2022/08/19	3	116.50	2	122.50	117.00	1	9,415	0.01%
2022/08/17	2	119.00	0	0.00	119.00	2	10,238	0.02%
2022/08/16	0	0.00	3	121.50	119.00	-3	10,639	-0.03%
2022/08/12	7	116.29	13	115.85	117.50	-6	10,695	-0.06%
2022/08/10	12	113.46	13	114.00	112.50	-1	10,693	-0.01%
2022/08/09	2	119.50	0	0.00	119.00	2	10,339	0.02%
2022/08/08	8	113.13	3	118.00	118.00	5	10,169	0.05%
2022/08/04	2	114.00	0	0.00	113.00	2	9,857	0.02%
2022/07/29	2	118.25	1	117.00	118.00	1	9,828	0.01%
2022/07/28	3	116.50	4	116.50	117.00	-1	9,825	-0.01%
2022/07/27	2	114.25	2	115.25	116.00	0	9,627	0.00%
2022/07/26	7	113.29	6	112.67	114.00	1	9,545	0.01%
2022/07/25	0	0.00	6	111.92	112.50	-6	9,366	-0.06%
2022/07/22	2	104.00	0	0.00	104.50	2	9,081	0.02%
2022/07/21	0	0.00	1	105.50	105.50	-1	9,142	-0.01%
2022/07/20	0	0.00	4	106.50	105.00	-4	9,118	-0.04%
2022/07/18	0	0.00	2	104.50	104.00	-2	9,222	-0.02%
2022/07/15	4	101.25	1	101.00	101.00	3	9,329	0.03%
2022/07/14	1	101.00	1	97.00	101.00	0	9,371	0.00%
2022/07/13	1	99.00	1	100.00	96.80	0	9,530	0.00%
2022/07/12	4	95.50	16	95.73	96.00	-12	9,385	-0.13%
2022/07/11	3	95.77	5.5	97.44	98.40	-2.5	9,361	-0.03%
2022/07/08	9	96.10	12	94.02	96.10	-3	9,174	-0.03%
2022/07/07	2	86.60	1	85.40	87.40	1	9,072	0.01%
2022/07/06	0	0.00	10	83.30	82.60	-10	8,964	-0.11%
2022/07/04	0	0.00	4	87.35	85.30	-4	9,143	-0.04%
2022/07/01	0	0.00	3	88.00	86.90	-3	9,169	-0.03%
2022/06/22	5	94.12	4	97.90	92.60	1	11,371	0.01%
2022/06/21	3	94.10	5	95.18	98.10	-2	11,436	-0.02%
2022/06/20	1	100.00	1	101.00	98.00	0	11,817	0.00%
2022/06/17	0	0.00	1	104.50	103.00	-1	12,397	-0.01%
2022/06/16	11	106.27	4	108.00	103.50	7	12,956	0.05%
2022/06/07	3	107.67	5	106.40	108.00	-2	15,523	-0.01%
2022/06/06	3	110.83	2	111.25	111.00	1	15,767	0.01%
2022/06/02	2	113.25	0	0.00	112.00	2	16,055	0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	16,225	-0.01%
2022/05/31	1	112.50	0	0.00	113.00	1	16,439	0.01%
2022/05/30	1	113.50	2	114.75	114.50	-1	16,554	-0.01%
2022/05/27	7	114.71	5	116.40	113.50	2	16,680	0.01%
2022/05/26	6	117.08	9	118.00	117.00	-3	16,551	-0.02%
2022/05/25	10	118.05	6	117.50	118.00	4	16,330	0.02%
2022/05/24	2	112.00	11	115.05	109.00	-9	16,110	-0.06%
2022/05/20	0	0.00	1	112.00	109.50	-1	16,605	-0.01%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/13	0	0.00	1	104.50	105.00	-1	17,601	-0.01%
2022/05/12	1	103.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	0	0.00	1	105.00	103.50	-1	18,072	-0.01%
2022/05/10	0	0.00	1	102.50	105.50	-1	18,149	-0.01%
2022/05/05	0	0.00	2	109.25	108.00	-2	18,938	-0.01%
2022/05/03	2	107.50	1	106.00	106.00	1	19,277	0.01%
2022/04/27	1	100.00	1	103.00	104.00	0	21,072	0.00%
2022/04/26	2	103.75	1	107.50	103.00	1	21,428	0.00%
2022/04/22	24	109.65	3	109.67	107.00	21	21,647	0.10%
2022/04/21	0	0.00	11	113.36	113.50	-11	21,616	-0.05%
2022/04/20	4	107.63	3	108.50	107.50	1	21,379	0.00%
2022/04/19	1	106.50	1	110.00	106.00	0	21,257	0.00%
2022/04/18	1	104.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	0	0.00	4	105.50	104.50	-4	20,972	-0.02%
2022/04/14	11	106.41	0	0.00	108.00	11	20,931	0.05%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	0	0.00	4	107.88	105.50	-4	20,977	-0.02%
2022/04/11	0	0.00	2	106.00	106.50	-2	20,947	-0.01%
2022/04/08	3	112.67	0	0.00	112.00	3	20,789	0.01%
2022/04/07	2	112.75	12	112.08	111.00	-10	20,651	-0.05%
2022/04/06	2	114.00	0	113.00	113.00	2	20,526	0.01%
2022/04/01	4	114.50	4	114.00	114.50	0	20,440	0.00%
2022/03/31	9	118.33	8	117.56	116.50	1	20,269	0.00%
2022/03/30	23	122.65	8	121.00	117.00	15	19,995	0.08%
2022/03/29	3	116.50	10	117.50	116.50	-7	19,004	-0.04%
2022/03/28	4	118.75	6.2	116.69	119.00	-2.2	18,706	-0.01%
2022/03/25	4	112.63	9.2	112.80	117.00	-5.2	18,350	-0.03%
2022/03/24	1	113.50	0	0.00	111.50	1	17,934	0.01%
2022/03/23	21.1	116.91	11	117.55	115.00	10.1	17,788	0.06%
2022/03/22	10.3	116.47	14	116.43	118.00	-3.7	17,269	-0.02%
2022/03/21	7	112.57	56	111.50	112.50	-49	16,587	-0.30%
2022/03/18	51	110.42	10	107.60	110.00	41	15,987	0.26%
2022/03/17	14	106.14	6.1	106.91	106.50	7.9	15,551	0.05%
2022/03/16	7	105.57	9	106.83	106.00	-2	15,400	-0.01%
2022/03/15	18.1	111.78	3.1	108.02	106.00	15	15,788	0.09%
2022/03/14	7.1	118.83	16	119.69	117.00	-8.9	15,461	-0.06%
2022/03/11	4	120.88	4	121.25	122.50	0	15,218	0.00%
2022/03/10	10	120.15	7	121.79	119.50	3	14,819	0.02%
2022/03/09	5	115.10	7	114.00	116.00	-2	14,134	-0.01%
2022/03/08	5	109.20	5	107.90	105.50	0	13,742	0.00%
2022/03/07	3	111.00	1	108.00	105.50	2	13,508	0.01%
2022/03/04	1	115.50	2	114.50	113.00	-1	13,440	-0.01%
2022/03/03	3	110.00	58	109.21	112.00	-55	13,288	-0.41%
2022/03/02	57	108.50	1	107.50	108.50	56	13,178	0.42%
2022/03/01	2	109.50	2	111.50	111.00	0	13,077	0.00%
2022/02/24	3	113.67	2	113.50	113.00	1	13,279	0.01%
2022/02/23	4	114.38	3	116.00	114.50	1	13,465	0.01%
2022/02/22	2	112.25	7	110.36	110.00	-5	13,330	-0.04%
2022/02/21	3	111.00	2	111.25	110.00	1	13,121	0.01%
2022/02/18	6	113.83	5	109.90	114.00	1	12,934	0.01%
2022/02/17	1	108.00	1	113.00	112.50	0	12,625	0.00%
2022/02/16	1	103.50	1	104.00	103.00	0	12,365	0.00%
2022/02/15	3	103.83	3	104.83	103.00	0	12,811	0.00%
2022/02/14	0	0.00	1	106.00	105.50	-1	13,044	-0.01%
2022/02/11	2	106.50	0	0.00	106.00	2	13,289	0.02%
2022/02/09	7	104.07	5	104.90	106.00	2	13,551	0.01%
2022/02/08	9	99.96	9	97.46	101.50	0	13,291	0.00%
2022/02/07	4	95.15	4	94.85	95.40	0	12,990	0.00%
2022/01/25	12	95.14	53	96.00	92.30	-41	12,853	-0.32%
2022/01/24	55	95.01	0	0.00	95.00	55	12,721	0.43%
2022/01/21	7	99.04	81	98.92	99.20	-74	12,384	-0.60%
2022/01/20	86	97.37	12	96.33	98.00	74	11,863	0.62%
2022/01/19	1	95.70	3	94.87	95.70	-2	11,540	-0.02%
2022/01/18	0	0.00	1	90.00	91.20	-1	11,474	-0.01%
2022/01/17	32	88.05	30	88.28	89.20	2	11,991	0.02%
2022/01/14	0	0.00	5	82.38	83.90	-5	13,041	-0.04%
2022/01/11	4	88.40	0	0.00	86.90	4	13,280	0.03%
2022/01/07	2	88.80	14	86.65	86.30	-12	13,285	-0.09%
2022/01/06	14	88.54	2	88.40	89.50	12	13,263	0.09%
2022/01/05	4	90.30	4	89.65	90.20	0	13,306	0.00%
2022/01/04	1	90.50	0	0.00	88.80	1	13,290	0.01%
2021/12/15	0	0.00	2	86.20	86.70	-2	16,645	-0.01%
2021/12/14	0	0.00	50	87.50	87.00	-50	16,959	-0.29%
2021/12/13	0	0.00	1	87.40	89.10	-1	17,018	-0.01%
2021/12/10	3	89.37	2	88.40	87.80	1	16,987	0.01%
2021/12/09	52	88.93	2	96.00	88.70	50	16,870	0.30%
2021/12/08	1	89.30	0	0.00	89.30	1	16,151	0.01%
2021/12/07	0	0.00	42	88.93	87.60	-42	16,191	-0.26%
2021/12/06	42	89.33	0	0.00	89.20	42	16,177	0.26%
2021/11/30	0	0.00	12	88.29	88.40	-12	16,673	-0.07%
2021/11/24	1	90.10	1	87.20	87.30	0	16,584	0.00%
2021/11/23	3	91.20	8	89.88	89.50	-5	16,358	-0.03%
2021/11/22	10	89.83	8	89.15	88.40	2	15,994	0.01%
2021/11/19	7	88.09	5	88.26	87.60	2	15,509	0.01%
2021/11/16	2	81.40	0	0.00	82.00	2	14,907	0.01%
2021/11/15	0	0.00	53	81.48	81.20	-53	14,880	-0.36%
2021/11/12	55	81.57	37	85.93	81.50	18	14,743	0.12%
2021/11/11	34	91.29	13	89.80	89.40	21	14,245	0.15%
2021/11/10	20	87.68	3	86.10	88.40	17	14,017	0.12%
2021/11/09	1	85.80	43	86.38	87.50	-42	13,647	-0.31%
2021/11/02	6	80.10	6	81.65	80.20	0	13,624	0.00%
2021/11/01	1	82.50	2	83.00	82.20	-1	13,410	-0.01%
2021/10/29	0	0.00	5	82.34	82.90	-5	13,341	-0.04%
2021/10/28	2	81.00	2	82.40	81.00	0	13,297	0.00%
2021/10/27	1	79.80	1	81.40	82.10	0	13,022	0.00%
2021/10/26	22	81.20	1	81.00	82.10	21	12,753	0.16%
2021/10/25	25	85.52	13	84.68	84.30	12	12,388	0.10%
2021/10/22	12	81.58	69	83.14	85.00	-57	11,636	-0.49%
2021/10/21	0	0.00	5	78.42	77.30	-5	10,514	-0.05%
2021/10/19	0	0.00	1	74.60	75.60	-1	10,344	-0.01%
2021/10/14	2	71.90	2	72.15	71.40	0	10,632	0.00%
2021/10/13	2	71.50	0	0.00	71.80	2	10,700	0.02%
2021/10/12	0	0.00	1	74.40	73.00	-1	10,765	-0.01%
2021/10/08	5	75.50	0	0.00	75.90	5	10,816	0.05%
2021/10/07	21	75.99	6	76.83	76.50	15	10,886	0.14%
2021/10/06	1	74.10	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	75.60	75.60	-1	11,232	-0.01%
2021/10/04	1	74.00	9	74.00	73.60	-8	11,267	-0.07%
2021/10/01	6	76.77	2	73.30	73.60	4	11,609	0.03%
2021/09/30	16	77.97	0	0.00	79.20	16	11,868	0.13%
2021/09/29	10	79.16	5	79.80	79.00	5	11,895	0.04%
2021/09/28	5	80.32	9	80.39	79.80	-4	11,976	-0.03%
2021/09/27	6	84.50	5	84.50	84.30	1	11,730	0.01%
2021/09/24	11	82.83	5	84.58	83.70	6	11,591	0.05%
2021/09/23	11	82.51	39	82.61	83.30	-28	11,156	-0.25%
2021/09/22	13	78.08	16	79.64	79.80	-3	10,860	-0.03%
2021/09/17	2	77.00	0	0.00	78.80	2	10,794	0.02%
2021/09/16	0	0.00	1	75.50	76.30	-1	10,785	-0.01%
2021/09/15	2	74.25	1	74.90	73.90	1	11,133	0.01%
2021/09/14	0	0.00	1	74.90	74.70	-1	11,581	-0.01%
2021/09/13	1	74.50	0	0.00	74.30	1	12,616	0.01%
2021/09/09	1	74.60	0	0.00	75.10	1	14,436	0.01%
2021/09/08	1	75.00	11	73.68	73.50	-10	14,454	-0.07%
2021/09/07	21	78.46	11	76.61	76.60	10	14,388	0.07%
2021/09/06	1	76.60	8	76.30	76.40	-7	14,153	-0.05%
2021/09/03	10	75.91	1	75.70	75.30	9	14,045	0.06%
2021/09/02	2	75.20	4	74.65	74.90	-2	14,085	-0.01%
2021/09/01	5	72.84	3	73.07	73.10	2	14,587	0.01%
2021/08/26	0	0.00	1	70.70	69.80	-1	15,894	-0.01%
2021/08/25	0	0.00	4	70.25	70.50	-4	16,004	-0.02%
2021/08/24	5	69.32	0	0.00	69.80	5	16,100	0.03%
2021/08/19	2	71.00	2	69.80	69.80	0	16,604	0.00%
2021/08/13	2	72.10	1	71.40	71.00	1	16,674	0.01%
2021/08/10	0	0.00	5	72.20	73.00	-5	16,637	-0.03%
2021/08/09	0	0.00	1	80.60	76.80	-1	16,444	-0.01%
2021/08/06	1	78.20	21	79.21	79.40	-20	16,208	-0.12%
2021/08/03	0	0.00	1	77.20	77.70	-1	16,493	-0.01%
2021/07/30	0	0.00	1	75.20	75.20	-1	16,684	-0.01%
2021/07/29	5	74.30	0	0.00	74.90	5	16,839	0.03%
2021/07/23	1	75.80	0	0.00	74.80	1	17,292	0.01%
2021/07/21	2	75.45	6	76.20	74.60	-4	17,580	-0.02%
2021/07/20	1	75.90	51	75.62	75.30	-50	17,663	-0.28%
2021/07/19	7	78.07	20	77.82	77.70	-13	17,492	-0.07%
2021/07/16	2,424	79.35	2,424	79.61	79.30	0	17,445	0.00%	大買/大賣/
2021/07/15	31	79.38	0	0.00	79.10	31	17,289	0.18%
2021/07/14	1	80.30	0	0.00	80.50	1	17,237	0.01%
2021/07/13	3	80.83	33	81.14	79.80	-30	17,153	-0.17%
2021/07/12	8	78.85	1	78.80	79.00	7	16,887	0.04%
2021/07/09	4	81.30	7	81.24	80.40	-3	16,634	-0.02%
2021/07/08	39	83.15	44	83.14	82.70	-5	16,545	-0.03%
2021/07/07	6	80.57	23	81.06	82.10	-17	16,131	-0.11%
2021/07/06	28	78.65	24	77.90	77.60	4	15,659	0.03%
2021/07/05	32	80.16	18	81.33	79.00	14	15,786	0.09%
2021/07/02	23	77.24	20	78.30	78.70	3	15,915	0.02%
2021/07/01	0	0.00	5	80.54	79.50	-5	15,787	-0.03%
2021/06/30	12	80.28	3	81.53	80.70	9	15,668	0.06%
2021/06/29	77	81.64	59	80.85	81.00	18	15,594	0.12%
2021/06/28	28	81.01	38	81.83	81.10	-10	15,419	-0.06%
2021/06/25	56	81.70	5	81.22	80.70	51	15,092	0.34%
2021/06/24	51	83.14	41	84.25	82.30	10	14,843	0.07%
2021/06/23	75	81.91	11	82.50	82.00	64	14,480	0.44%
2021/06/22	25	83.48	66	83.84	82.00	-41	14,077	-0.29%
2021/06/21	59	79.19	71	79.49	82.00	-12	13,136	-0.09%
2021/06/18	27	74.55	43	74.92	77.20	-16	12,122	-0.13%
2021/06/17	2	69.25	1	70.70	70.70	1	11,358	0.01%
2021/06/16	1	70.70	0	0.00	69.90	1	11,289	0.01%
2021/06/15	3	70.00	3	70.27	70.90	0	11,253	0.00%
2021/06/11	10	70.60	0	0.00	70.30	10	11,191	0.09%
2021/06/10	23	71.67	129	69.89	71.60	-106	11,122	-0.95%	大賣/鉅額交易
2021/06/09	114	71.53	23	71.54	71.10	91	10,849	0.84%	大買/
2021/06/08	56	75.23	30	75.24	75.20	26	10,195	0.26%
2021/06/07	1	73.80	3	71.77	72.00	-2	9,144	-0.02%
2021/06/04	1	71.60	50	71.01	70.30	-49	8,890	-0.55%
2021/06/03	54	72.34	0	0.00	72.70	54	8,864	0.61%
2021/06/02	1	72.40	1	71.30	71.60	0	8,812	0.00%
2021/06/01	21	74.20	2	74.50	72.40	19	8,693	0.22%
2021/05/31	28	73.79	13	73.00	73.40	15	8,592	0.17%
2021/05/28	0	0.00	1	72.00	71.60	-1	8,360	-0.01%
2021/05/27	0	0.00	11	71.04	70.30	-11	8,232	-0.13%
2021/05/25	0	0.00	21	67.30	68.00	-21	8,104	-0.26%
2021/05/24	19	66.71	0	0.00	66.70	19	7,970	0.24%
2021/05/18	0	0.00	4	61.63	61.70	-4	7,774	-0.05%
2021/05/14	0	0.00	2	61.00	60.30	-2	7,623	-0.03%
2021/05/13	1	58.30	4	57.73	58.30	-3	7,523	-0.04%
2021/05/12	6	59.58	3	57.87	57.60	3	7,390	0.04%
2021/05/11	2	62.90	0	0.00	63.80	2	7,200	0.03%
2021/05/07	22	69.89	2	69.70	69.90	20	6,945	0.29%
2021/05/06	30	70.40	30	71.10	69.30	0	6,817	0.00%
2021/05/05	1	70.00	2	68.30	69.20	-1	6,649	-0.02%
2021/05/04	1	66.60	1	66.60	67.60	0	6,458	0.00%
2021/05/03	2	72.10	2	69.10	68.10	0	6,366	0.00%
2021/04/29	1	71.20	0	0.00	71.20	1	6,258	0.02%
2021/04/28	27	71.42	0	0.00	71.70	27	6,246	0.43%
2021/04/27	0	0.00	1	71.80	70.50	-1	6,318	-0.02%
2021/04/20	0	0.00	2	69.10	69.90	-2	7,608	-0.03%
2021/04/16	0	0.00	5	68.60	68.40	-5	7,881	-0.06%
2021/04/14	5	66.50	0	0.00	67.80	5	8,175	0.06%
2021/04/09	1	70.60	0	0.00	69.50	1	8,411	0.01%
2021/04/08	0	0.00	1	70.00	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	5	69.00	68.90	-5	7,746	-0.06%
2021/04/06	0	0.00	1	67.70	67.70	-1	7,634	-0.01%
2021/04/01	0	0.00	2	68.90	67.40	-2	7,628	-0.03%
2021/03/31	3	67.60	2	67.60	68.20	1	7,490	0.01%
2021/03/29	2	66.60	1	67.20	66.50	1	7,363	0.01%
2021/03/26	0	0.00	1	67.00	67.20	-1	7,317	-0.01%
2021/03/25	1	66.90	0	0.00	67.20	1	7,256	0.01%
2021/03/24	0	0.00	1	67.00	66.20	-1	7,234	-0.01%
2021/03/23	1	67.80	1	67.30	67.80	0	7,203	0.00%
2021/03/22	0	0.00	1	65.20	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	65.00	64.80	-1	7,195	-0.01%
2021/03/18	0	0.00	1	65.10	65.20	-1	7,232	-0.01%
2021/03/12	0	0.00	1	64.60	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	1	62.70	63.00	-1	7,805	-0.01%
2021/03/10	3	61.20	0	0.00	61.30	3	7,857	0.04%
2021/03/09	0	0.00	1	62.00	61.40	-1	7,927	-0.01%
2021/03/08	1	62.90	0	0.00	63.20	1	8,023	0.01%
2021/03/04	1	64.40	0	0.00	64.50	1	8,237	0.01%
2021/03/03	0	0.00	1	65.20	65.50	-1	8,315	-0.01%
2021/02/26	2	67.75	21	68.22	66.40	-19	8,549	-0.22%
2021/02/25	1	66.70	3	67.40	66.90	-2	8,558	-0.02%
2021/02/23	0	0.00	1	67.70	68.20	-1	9,257	-0.01%
2021/02/22	16	68.54	2	68.40	68.70	14	9,584	0.15%
2021/02/19	7	68.03	1	68.40	68.30	6	9,872	0.06%
2021/02/18	2	67.30	0	0.00	67.60	2	10,254	0.02%
2021/02/05	0	0.00	11	64.44	64.40	-11	11,866	-0.09%
2021/02/02	10	64.90	0	0.00	65.90	10	13,777	0.07%
2021/02/01	0	0.00	10	64.40	65.20	-10	14,253	-0.07%
2021/01/29	10	67.11	0	0.00	65.90	10	14,457	0.07%
2021/01/28	1	66.50	0	0.00	66.10	1	14,525	0.01%
2021/01/27	1	68.80	0	0.00	68.80	1	14,495	0.01%
2021/01/26	0	0.00	3	68.80	68.30	-3	14,520	-0.02%
2021/01/25	2	70.15	0	0.00	69.60	2	14,546	0.01%
2021/01/22	0	0.00	1	68.80	70.20	-1	14,602	-0.01%
2021/01/21	3	71.80	0	0.00	69.30	3	14,671	0.02%
2021/01/20	0	0.00	2	69.20	68.20	-2	14,673	-0.01%
2021/01/19	1	73.50	12	74.48	72.90	-11	14,604	-0.08%
2021/01/18	12	73.50	10	73.50	73.50	2	14,768	0.01%
2021/01/15	0	0.00	3	73.57	74.70	-3	14,622	-0.02%
2021/01/14	2	75.70	4	73.78	75.50	-2	14,387	-0.01%
2021/01/13	2	71.25	4	71.45	71.00	-2	13,677	-0.01%
2021/01/12	2	68.80	0	0.00	68.10	2	13,374	0.01%
2021/01/08	11	67.07	0	0.00	67.90	11	13,389	0.08%
2021/01/05	0	0.00	1	65.70	65.70	-1	14,123	-0.01%
2021/01/04	0	0.00	2	66.20	67.50	-2	14,245	-0.01%
2020/12/31	1	66.20	5	66.04	66.10	-4	14,178	-0.03%
2020/12/28	0	0.00	10	66.80	66.80	-10	14,671	-0.07%
2020/12/25	0	0.00	1	67.90	67.60	-1	14,938	-0.01%
2020/12/24	1	68.60	0	0.00	68.60	1	15,244	0.01%
2020/12/23	0	0.00	3	66.80	67.60	-3	15,581	-0.02%
2020/12/22	3	67.40	0	0.00	66.10	3	16,127	0.02%
2020/12/11	0	0.00	2	69.00	69.00	-2	18,674	-0.01%
2020/12/10	0	0.00	5	69.20	69.00	-5	18,797	-0.03%
2020/12/09	2	71.20	0	0.00	71.40	2	18,740	0.01%
2020/12/08	6	71.15	0	0.00	72.70	6	18,731	0.03%
2020/12/07	2	70.35	5	70.48	70.70	-3	18,804	-0.02%
2020/12/04	0	0.00	1	72.60	71.00	-1	18,833	-0.01%
2020/12/03	1	71.20	0	0.00	71.90	1	19,037	0.01%
2020/12/02	10	72.00	0	0.00	72.20	10	19,184	0.05%
2020/12/01	1	72.10	1	72.20	72.50	0	19,539	0.00%
2020/11/30	10	74.20	0	0.00	73.90	10	19,890	0.05%
2020/11/27	0	0.00	28	75.00	75.00	-28	20,117	-0.14%
2020/11/26	5	74.50	0	0.00	74.80	5	20,501	0.02%
2020/11/25	0	0.00	2	75.00	74.90	-2	21,382	-0.01%
2020/11/24	0	0.00	2	76.50	76.50	-2	21,732	-0.01%
2020/11/23	3	76.40	12	77.25	77.20	-9	22,195	-0.04%
2020/11/20	21	77.15	24	77.41	76.50	-3	22,460	-0.01%
2020/11/19	33	76.48	3	77.00	77.00	30	22,771	0.13%
2020/11/18	4	75.75	41	75.31	75.60	-37	23,466	-0.16%
2020/11/17	18	74.08	0	0.00	73.90	18	24,136	0.07%
2020/11/16	4	77.50	22	76.85	77.30	-18	25,310	-0.07%
2020/11/13	32	76.07	3	75.60	74.90	29	25,493	0.11%
2020/11/12	25	75.09	25	76.12	77.00	0	24,786	0.00%
2020/11/11	0	0.00	1	69.80	70.00	-1	24,383	0.00%
2020/11/10	12	72.14	8	72.33	71.80	4	25,039	0.02%
2020/11/09	16	71.26	9	73.87	71.70	7	25,864	0.03%
2020/11/02	1	65.80	0	0.00	66.10	1	26,996	0.00%
2020/10/28	0	0.00	5	69.16	68.10	-5	27,176	-0.02%
2020/10/26	2	70.70	0	0.00	70.70	2	27,195	0.01%
2020/10/23	0	0.00	2	69.60	69.60	-2	27,086	-0.01%
2020/10/21	1	68.50	0	0.00	68.60	1	27,374	0.00%
2020/10/20	1	69.50	0	0.00	69.20	1	27,694	0.00%
2020/10/19	2	69.40	0	0.00	70.40	2	28,158	0.01%
2020/10/16	0	0.00	7	70.41	68.10	-7	28,794	-0.02%
2020/10/15	13	70.33	2	73.05	70.00	11	29,137	0.04%
2020/10/14	4	71.70	8	73.58	74.50	-4	28,840	-0.01%
2020/10/13	1	69.70	1	68.80	69.90	0	28,733	0.00%
2020/10/06	1	69.00	2	69.25	68.40	-1	30,579	0.00%
2020/10/05	0	0.00	1	67.40	68.00	-1	31,163	0.00%
2020/09/30	1	64.80	4	65.35	67.10	-3	31,334	-0.01%
2020/09/29	2	66.40	0	0.00	66.40	2	31,472	0.01%
2020/09/28	3	65.43	1	65.80	65.00	2	31,283	0.01%
2020/09/25	9	66.97	6	65.88	65.20	3	31,030	0.01%
2020/09/24	10	69.57	4	69.18	65.30	6	30,665	0.02%
2020/09/23	12	69.21	17	72.54	71.00	-5	30,315	-0.02%
2020/09/22	6	68.87	8	69.38	68.70	-2	29,766	-0.01%
2020/09/21	5	68.96	5	69.36	68.40	0	29,502	0.00%
2020/09/18	1	68.70	7	69.13	67.30	-6	29,308	-0.02%
2020/09/17	7	68.20	2	68.10	67.60	5	29,221	0.02%
2020/09/16	2	66.30	2	66.00	66.40	0	28,932	0.00%
2020/09/14	2	63.60	1	63.50	64.60	1	28,820	0.00%
2020/09/11	1	63.00	2	64.05	62.50	-1	28,735	0.00%
2020/09/10	2	64.35	9	65.00	64.10	-7	28,654	-0.02%
2020/09/09	9	64.42	1	64.30	64.20	8	28,507	0.03%
2020/09/08	2	63.80	0	0.00	65.00	2	28,407	0.01%
2020/09/07	0	0.00	4	66.50	66.20	-4	28,177	-0.01%
2020/09/04	0	0.00	1	69.10	68.10	-1	28,119	0.00%
2020/09/03	1	67.00	6	69.00	67.10	-5	27,748	-0.02%
2020/09/02	5	67.90	9	68.07	67.80	-4	27,642	-0.01%
2020/09/01	13	67.50	4	68.08	67.20	9	27,412	0.03%
2020/08/31	5	68.40	12	67.24	70.20	-7	27,002	-0.03%
2020/08/28	6	64.60	9	65.24	64.60	-3	26,195	-0.01%
2020/08/27	13	67.73	3	69.00	67.40	10	25,895	0.04%
2020/08/26	3	67.73	0	0.00	67.70	3	25,662	0.01%
2020/08/25	17	67.72	6	66.85	68.50	11	25,463	0.04%
2020/08/24	15	66.37	15	66.22	64.70	0	24,705	0.00%
2020/08/21	3	62.27	11	61.38	63.80	-8	24,012	-0.03%
2020/08/20	9	60.12	3	62.63	58.50	6	23,083	0.03%
2020/08/19	2	58.30	2	61.20	62.90	0	21,579	0.00%
2020/08/17	2	58.00	23	56.92	56.50	-21	20,757	-0.10%
2020/08/14	7	55.66	1	54.80	56.60	6	20,204	0.03%
2020/08/13	2	54.50	12	54.96	55.60	-10	19,182	-0.05%
2020/08/12	2	46.70	8	50.20	50.60	-6	18,005	-0.03%
2020/08/11	6	45.55	1	46.30	46.05	5	17,380	0.03%
2020/08/10	4	50.16	102	50.66	47.20	-98	17,219	-0.57%	大賣/
2020/08/07	106	47.04	1	46.95	47.05	105	16,564	0.63%	大買/鉅額交易
2020/08/05	0	0.00	10	46.58	47.30	-10	16,438	-0.06%
2020/08/04	7	45.31	22	45.70	45.30	-15	16,386	-0.09%
2020/08/03	9	45.86	1	45.85	45.85	8	16,611	0.05%
2020/07/31	1	46.85	5	47.05	47.20	-4	16,589	-0.02%
2020/07/30	15	46.26	6	46.63	46.25	9	16,571	0.05%
2020/07/29	7	46.49	13	46.64	46.20	-6	16,763	-0.04%
2020/07/28	19	46.20	28	46.96	46.00	-9	16,880	-0.05%
2020/07/27	19	48.02	14	49.02	47.95	5	16,831	0.03%
2020/07/24	20	48.93	13	48.86	48.55	7	16,843	0.04%
2020/07/23	7	50.87	3	51.27	50.90	4	16,970	0.02%
2020/07/22	6	48.91	1	49.65	52.30	5	16,677	0.03%
2020/07/21	5	48.40	3	49.18	48.30	2	16,103	0.01%
2020/07/20	1	46.90	0	0.00	46.90	1	15,716	0.01%
2020/07/17	4	46.31	0	0.00	46.45	4	15,672	0.03%
2020/07/16	12	46.45	1	47.15	47.45	11	15,488	0.07%
2020/07/15	18	46.29	67	46.09	45.20	-49	15,185	-0.32%
2020/07/14	4	45.30	1	44.85	45.00	3	14,389	0.02%
2020/07/13	14	44.41	9	44.79	45.40	5	14,459	0.03%
2020/07/10	20	44.61	24	44.30	42.00	-4	14,131	-0.03%
2020/07/09	20	42.62	10	43.11	43.15	10	13,294	0.08%
2020/07/08	10	42.55	2	41.40	42.60	8	12,977	0.06%
2020/07/07	2	40.78	0	0.00	40.60	2	12,567	0.02%
2020/07/06	0	0.00	10	41.21	41.35	-10	12,500	-0.08%
2020/07/03	6	40.86	0	0.00	40.85	6	12,477	0.05%
2020/07/02	8	42.10	3	42.18	41.85	5	12,472	0.04%
2020/07/01	0	0.00	1	42.55	42.45	-1	12,266	-0.01%
2020/06/29	1	40.90	10	40.35	40.75	-9	11,980	-0.08%
2020/06/24	1	40.75	0	0.00	40.95	1	11,969	0.01%
2020/06/19	1	41.80	1	41.75	41.35	0	11,909	0.00%
2020/06/18	2	41.50	2	41.35	41.40	0	11,970	0.00%
2020/06/17	10	41.05	0	0.00	40.95	10	12,031	0.08%
2020/06/16	20	40.18	0	0.00	40.70	20	12,087	0.17%
2020/06/12	1	39.00	0	0.00	39.30	1	12,463	0.01%
2020/06/11	1	40.30	21	39.71	39.75	-20	12,588	-0.16%
2020/06/09	0	0.00	5	42.15	41.00	-5	12,650	-0.04%
2020/06/08	6	41.37	0	0.00	40.85	6	12,472	0.05%
2020/06/05	0	0.00	1	40.40	40.90	-1	12,897	-0.01%
2020/06/04	6	41.15	5	40.85	40.85	1	13,067	0.01%
2020/06/02	2	41.80	6	41.04	41.70	-4	12,930	-0.03%
2020/06/01	0	40.50	5	40.19	40.55	-5	12,683	-0.04%
2020/05/29	0	0.00	2	39.95	39.95	-2	12,475	-0.02%
2020/05/28	13	38.59	10	39.05	38.60	3	12,399	0.02%
2020/05/26	3	37.88	3	38.07	37.90	0	12,229	0.00%
2020/05/25	2	36.88	4	36.65	37.55	-2	12,468	-0.02%
2020/05/22	7	37.49	0	0.00	37.35	7	12,402	0.06%
2020/05/21	14	38.71	1	39.15	39.50	13	12,280	0.11%
2020/05/20	13	37.61	4	37.10	37.80	9	12,207	0.07%
2020/05/18	1	37.35	0	0.00	36.95	1	12,157	0.01%
2020/05/15	1	38.65	5	39.55	38.40	-4	12,003	-0.03%
2020/05/14	6	39.60	4	40.40	39.15	2	11,890	0.02%
2020/05/13	0	0.00	9	40.35	40.55	-9	11,850	-0.08%
2020/05/12	1	40.95	13	40.27	40.55	-12	12,061	-0.10%
2020/05/11	2	40.53	0	0.00	40.85	2	12,049	0.02%
2020/05/08	5	41.43	14	41.04	40.70	-9	11,921	-0.08%
2020/05/06	10	42.05	0	0.00	41.50	10	11,546	0.09%
2020/05/05	3	42.40	25	42.30	42.00	-22	11,485	-0.19%
2020/05/04	8	40.79	2	40.90	41.80	6	11,259	0.05%
2020/04/29	71	40.14	281	40.54	40.30	-210	10,904	-1.93%	大賣/鉅額交易
2020/04/28	65	39.95	13	40.43	39.75	52	10,784	0.48%
2020/04/27	156	38.45	0	0.00	38.65	156	10,366	1.50%	大買/鉅額交易
2020/04/24	1	36.80	0	0.00	37.30	1	10,092	0.01%
2020/04/23	0	0.00	2	36.70	36.60	-2	9,900	-0.02%
2020/04/22	0	0.00	2	36.35	36.95	-2	9,717	-0.02%
2020/04/21	8	36.91	4	36.26	35.70	4	9,526	0.04%
2020/04/20	8	36.69	4	37.14	37.50	4	9,273	0.04%
2020/04/17	11	36.13	1	35.50	35.25	10	9,003	0.11%
2020/04/16	7	35.37	6	34.98	35.10	1	8,806	0.01%
2020/04/15	0	0.00	2	33.38	33.75	-2	8,357	-0.02%
2020/04/13	1	32.00	1	32.55	32.10	0	8,284	0.00%
2020/04/09	2	31.80	0	0.00	31.75	2	8,484	0.02%
2020/04/08	3	32.25	0	0.00	32.50	3	8,949	0.03%
2020/04/06	10	30.50	10	30.80	31.30	0	8,739	0.00%
2020/04/01	0	0.00	1	30.20	30.25	-1	8,689	-0.01%
2020/03/30	0	0.00	8	29.55	29.95	-8	8,808	-0.09%
2020/03/27	0	0.00	5	29.65	29.00	-5	8,801	-0.06%
2020/03/26	9	29.93	4	30.00	30.10	5	8,744	0.06%
2020/03/25	0	0.00	1	29.55	29.55	-1	8,716	-0.01%
2020/03/24	1	29.10	1	30.00	29.10	0	8,576	0.00%
2020/03/23	45	28.48	23	28.54	28.55	22	8,410	0.26%
2020/03/20	3	28.30	0	0.00	28.40	3	8,459	0.04%
2020/03/19	10	27.35	10	28.05	25.85	0	8,513	0.00%
2020/03/18	5	28.22	7	27.83	27.50	-2	8,237	-0.02%
2020/03/17	7	27.00	0	0.00	27.00	7	8,057	0.09%
2020/03/16	1	31.00	2	29.33	28.75	-1	7,850	-0.01%
2020/03/13	0	0.00	6	29.30	30.20	-6	7,705	-0.08%
2020/03/12	6	32.20	70	33.03	32.20	-64	7,463	-0.86%
2020/03/11	71	35.21	2	36.00	34.50	69	7,255	0.95%
2020/03/10	14	34.45	20	34.85	35.15	-6	6,764	-0.09%
2020/03/09	0	0.00	10	33.72	32.45	-10	6,540	-0.15%
2020/03/06	10	34.37	0	0.00	34.45	10	6,403	0.16%
2020/03/05	0	0.00	3	33.95	34.10	-3	6,383	-0.05%
2020/03/04	3	32.80	0	0.00	32.95	3	6,317	0.05%
2020/03/02	0	0.00	9	32.40	32.55	-9	6,250	-0.14%
2020/02/26	3	34.90	0	0.00	34.80	3	6,050	0.05%
2020/02/21	5	33.70	0	0.00	33.80	5	5,650	0.09%
2020/02/13	25	35.54	19	35.63	35.00	6	5,576	0.11%
2020/02/12	2	33.35	1	33.80	33.80	1	5,354	0.02%
2020/02/06	1	34.10	0	0.00	34.00	1	5,502	0.02%
2020/02/04	0	0.00	4	33.40	34.00	-4	5,462	-0.07%
2020/01/17	0	0.00	4	39.76	39.75	-4	5,642	-0.07%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/08	1	39.90	0	0.00	39.20	1	6,725	0.01%
2020/01/07	0	0.00	1	39.65	39.65	-1	6,833	-0.01%
2020/01/06	3	40.00	0	0.00	39.90	3	7,035	0.04%
2020/01/03	12	41.45	5	41.30	41.25	7	7,078	0.10%
2020/01/02	16	43.50	21	43.60	42.75	-5	7,238	-0.07%
2019/12/31	0	0.00	4	41.50	41.65	-4	7,322	-0.05%
2019/12/26	1	42.35	2	42.10	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	5	41.82	41.70	-5	7,730	-0.06%
2019/12/24	3	41.50	0	0.00	41.65	3	7,883	0.04%
2019/12/17	3	41.37	1	40.85	40.50	2	8,126	0.02%
2019/12/16	1	41.20	0	0.00	41.00	1	8,033	0.01%
2019/11/25	0	0.00	2	40.45	40.05	-2	10,174	-0.02%
2019/11/22	2	39.85	0	0.00	39.70	2	10,423	0.02%
2019/11/19	1	40.70	0	0.00	40.75	1	11,840	0.01%
2019/11/12	0	0.00	3	40.85	41.05	-3	13,248	-0.02%
2019/11/08	0	0.00	1	40.70	41.55	-1	14,430	-0.01%
2019/11/07	10	41.10	5	41.20	41.05	5	14,941	0.03%
2019/11/05	6	42.57	0	0.00	42.75	6	15,919	0.04%
2019/10/30	0	0.00	1	42.50	42.55	-1	17,041	-0.01%
2019/10/29	2	42.53	0	0.00	41.95	2	17,608	0.01%
2019/10/28	2	43.35	0	0.00	43.10	2	18,339	0.01%
2019/10/25	2	43.95	10	44.25	43.35	-8	18,774	-0.04%
2019/10/24	2	42.90	4	43.63	44.10	-2	18,821	-0.01%
2019/10/23	0	0.00	8	43.31	43.00	-8	19,290	-0.04%
2019/10/22	14	43.79	3	43.78	43.70	11	20,332	0.05%
2019/10/18	11	43.45	1	43.15	43.30	10	21,070	0.05%
2019/10/16	1	43.20	2	43.33	42.75	-1	21,209	0.00%
2019/10/15	4	42.66	4	43.13	42.65	0	21,148	0.00%
2019/10/14	5	42.93	3	43.67	42.90	2	21,185	0.01%
2019/10/09	0	0.00	3	42.65	42.65	-3	21,276	-0.01%
2019/10/08	1	43.00	71	42.30	42.40	-70	21,402	-0.33%
2019/10/07	52	43.90	21	43.79	42.45	31	21,383	0.14%
2019/10/04	21	41.95	4	42.19	41.85	17	20,979	0.08%
2019/10/03	20	41.80	6	41.50	41.90	14	21,015	0.07%
2019/10/02	1	40.35	23	40.73	41.10	-22	21,005	-0.10%
2019/09/27	2	38.05	5	38.49	38.00	-3	21,298	-0.01%
2019/09/25	5	40.50	1	40.50	40.55	4	21,920	0.02%
2019/09/23	0	0.00	1	41.70	41.45	-1	22,695	0.00%
2019/09/20	14	41.65	2	41.63	41.45	12	22,956	0.05%
2019/09/18	5	41.06	0	0.00	40.85	5	23,695	0.02%
2019/09/17	6	40.73	2	40.60	40.70	4	23,761	0.02%
2019/09/11	0	0.00	2	42.55	42.45	-2	25,611	-0.01%
2019/09/09	3	43.42	10	43.13	42.65	-7	25,965	-0.03%
2019/09/06	0	0.00	7	43.13	43.25	-7	25,997	-0.03%
2019/09/05	2	42.25	2	42.75	42.30	0	25,903	0.00%
2019/09/04	6	41.68	6	41.97	42.15	0	25,949	0.00%
2019/09/03	0	0.00	7	41.30	41.30	-7	26,333	-0.03%
2019/09/02	12	42.20	2	41.25	42.45	10	26,674	0.04%
2019/08/30	6	42.99	4	42.05	42.20	2	26,552	0.01%
2019/08/29	2	43.03	1	43.30	43.05	1	26,357	0.00%
2019/08/28	5	43.02	4	42.85	42.90	1	26,289	0.00%
2019/08/27	9	44.57	3	45.18	43.70	6	26,151	0.02%
2019/08/23	2	44.90	5	45.21	44.90	-3	26,066	-0.01%
2019/08/22	8	45.92	3	46.30	44.85	5	25,859	0.02%
2019/08/21	3	43.35	6	43.62	44.55	-3	25,391	-0.01%
2019/08/20	10	43.60	1	44.75	42.80	9	25,310	0.04%
2019/08/19	1	43.70	4	43.81	43.55	-3	25,354	-0.01%
2019/08/16	6	43.58	5	43.86	43.45	1	25,543	0.00%
2019/08/14	3	43.72	1	44.20	43.75	2	25,824	0.01%
2019/08/13	4	43.25	3	43.53	43.70	1	25,797	0.00%
2019/08/12	5	43.06	5	42.77	42.40	0	25,834	0.00%
2019/08/08	21	40.78	42	41.08	42.30	-21	25,657	-0.08%
2019/08/07	26	39.75	17	39.98	39.20	9	25,226	0.04%
2019/08/06	5	38.71	6	37.89	39.05	-1	25,345	0.00%
2019/08/05	3	38.97	6	38.86	38.90	-3	25,307	-0.01%
2019/08/02	6	39.44	4	39.76	39.10	2	25,515	0.01%
2019/08/01	18	40.69	5	41.31	40.80	13	25,667	0.05%
2019/07/31	3	39.57	3	40.27	40.60	0	25,540	0.00%
2019/07/30	7	42.79	9	43.16	40.95	-2	25,754	-0.01%
2019/07/29	82	46.30	83	46.44	45.45	-1	25,319	0.00%
2019/07/26	11	45.33	9	45.11	45.30	2	25,442	0.01%
2019/07/25	11	45.80	15	47.07	45.70	-4	25,583	-0.02%
2019/07/24	11	46.15	9	44.84	46.90	2	25,527	0.01%
2019/07/23	19	43.05	18	43.49	43.20	1	24,542	0.00%
2019/07/22	0	0.00	1	40.80	41.40	-1	23,868	0.00%
2019/07/19	11	40.76	3	40.62	40.25	8	23,885	0.03%
2019/07/18	2	40.35	4	40.01	39.85	-2	23,960	-0.01%
2019/07/17	1	40.30	1	40.55	40.80	0	24,172	0.00%
2019/07/16	1	41.10	2	41.35	41.05	-1	24,273	0.00%
2019/07/15	6	41.95	4	41.90	41.90	2	25,003	0.01%
2019/07/12	1	42.00	3	41.43	41.00	-2	25,090	-0.01%
2019/07/11	0	0.00	1	41.00	41.45	-1	25,498	0.00%
2019/07/10	3	40.52	0	0.00	40.80	3	25,661	0.01%
2019/07/09	2	39.88	11	39.50	39.90	-9	26,240	-0.03%
2019/07/08	5	40.08	9	39.91	40.20	-4	26,796	-0.01%
2019/07/05	12	41.06	2	40.58	40.55	10	26,878	0.04%
2019/07/04	1	41.15	63	40.71	41.15	-62	26,671	-0.23%
2019/07/03	11	41.21	10	42.02	41.00	1	26,902	0.00%
2019/07/02	8	42.64	2	42.75	42.80	6	26,904	0.02%
2019/07/01	44	41.31	56	41.59	42.25	-12	26,499	-0.05%
2019/06/28	5	38.69	8	38.77	38.45	-3	26,440	-0.01%
2019/06/27	15	38.81	1	38.90	38.50	14	26,382	0.05%
2019/06/26	15	37.39	7	37.31	38.95	8	26,184	0.03%
2019/06/25	55	39.34	2	39.05	38.10	53	25,692	0.21%
2019/06/24	0	0.00	3	38.15	38.90	-3	25,466	-0.01%
2019/06/21	0	0.00	1	38.80	38.00	-1	25,449	0.00%
2019/06/20	3	39.15	0	0.00	39.00	3	25,223	0.01%
2019/06/19	9	37.88	14	37.22	37.90	-5	25,180	-0.02%
2019/06/18	11	35.92	17	36.37	35.35	-6	24,982	-0.02%
2019/06/17	16	35.08	18	35.37	35.60	-2	24,647	-0.01%
2019/06/14	14	35.59	15	35.74	35.10	-1	24,735	0.00%
2019/06/13	30	35.79	13	35.78	35.95	17	24,689	0.07%
2019/06/12	7	35.64	0	0.00	35.55	7	24,771	0.03%
2019/06/11	5	36.37	0	0.00	36.15	5	24,897	0.02%
2019/06/10	4	35.40	5	35.17	35.90	-1	24,438	0.00%
2019/06/06	0	0.00	6	32.40	32.80	-6	24,129	-0.02%
2019/06/05	1	32.50	2	32.55	32.30	-1	24,125	0.00%
2019/06/04	0	0.00	13	32.91	32.45	-13	24,182	-0.05%
2019/05/30	6	32.65	3	32.60	32.55	3	24,453	0.01%
2019/05/29	1	31.75	5	31.77	32.30	-4	24,765	-0.02%
2019/05/28	7	32.85	3	32.80	32.60	4	25,141	0.02%
2019/05/27	3	31.65	0	0.00	32.50	3	25,170	0.01%
2019/05/24	1	32.80	1	33.90	32.20	0	25,386	0.00%
2019/05/23	5	32.68	6	32.82	32.95	-1	25,066	0.00%
2019/05/22	2	35.20	0	0.00	34.25	2	24,779	0.01%
2019/05/21	17	34.86	7	35.46	35.60	10	24,518	0.04%
2019/05/20	15	35.35	14	35.71	34.35	1	24,024	0.00%
2019/05/17	3	37.60	8	37.26	36.00	-5	23,691	-0.02%
2019/05/16	10	41.69	6	40.92	39.70	4	23,149	0.02%
2019/05/15	4	42.44	1	42.25	41.95	3	22,880	0.01%
2019/05/14	2	40.98	17	39.99	42.50	-15	22,821	-0.07%
2019/05/13	202	40.84	183	40.98	40.10	19	22,711	0.08%	大買/大賣/
2019/05/10	0	0.00	2	40.55	40.80	-2	22,735	-0.01%
2019/05/09	7	42.05	7	41.72	40.00	0	22,433	0.00%
2019/05/08	8	42.76	9	42.24	42.65	-1	21,888	0.00%
2019/05/07	11	45.47	12	44.85	42.85	-1	21,520	0.00%
2019/05/06	5	44.32	1	44.30	44.40	4	20,771	0.02%
2019/05/03	4	43.45	6	44.02	44.05	-2	20,311	-0.01%
2019/05/02	10	42.76	6	42.88	42.85	4	19,694	0.02%
2019/04/30	192	41.04	198	41.08	42.80	-6	19,425	-0.03%	大買/大賣/
2019/04/26	2	39.30	0	0.00	39.80	2	18,621	0.01%
2019/04/25	0	0.00	3	39.90	41.20	-3	18,384	-0.02%
2019/04/24	4	41.15	1	40.80	40.70	3	18,213	0.02%
2019/04/23	2	39.80	0	0.00	40.30	2	17,968	0.01%
2019/04/22	2	42.05	10	42.02	41.75	-8	17,814	-0.04%
2019/04/19	21	42.72	7	41.99	42.00	14	17,647	0.08%
2019/04/18	0	0.00	8	42.75	42.80	-8	16,714	-0.05%
2019/04/17	15	43.22	8	42.98	43.25	7	16,338	0.04%
2019/04/16	11	41.07	27.3	41.18	41.50	-16.3	15,775	-0.10%
2019/04/15	33	42.18	41	41.07	42.90	-8	15,316	-0.05%
2019/04/12	35	39.22	27	39.45	39.15	8	14,558	0.05%
2019/04/11	2	37.18	1	37.10	37.00	1	13,796	0.01%
2019/04/10	4	36.42	0	0.00	35.80	4	13,578	0.03%
2019/04/09	14	37.78	12	36.81	36.00	2	13,459	0.01%
2019/04/08	2	37.25	10	36.33	36.70	-8	13,052	-0.06%
2019/04/03	21	36.08	26	36.09	35.70	-5	12,792	-0.04%
2019/04/02	41	36.21	22	36.35	35.50	19	12,819	0.15%
2019/04/01	1	34.05	4	34.68	34.95	-3	12,422	-0.02%
2019/03/29	0	0.00	1	34.20	34.20	-1	12,350	-0.01%
2019/03/28	0	0.00	1	34.30	34.55	-1	12,263	-0.01%
2019/03/26	1	34.55	20	35.29	34.40	-19	12,030	-0.16%
2019/03/25	21	35.30	19	35.39	35.20	2	11,929	0.02%
2019/03/22	34	35.61	18	36.00	35.20	16	11,773	0.14%
2019/03/21	12	34.15	18	34.83	36.45	-6	11,187	-0.05%
2019/03/20	0	0.00	13	33.15	33.15	-13	10,221	-0.13%
2019/03/18	5	32.28	0	0.00	32.80	5	9,959	0.05%
2019/03/15	10	32.48	5	32.60	32.00	5	9,958	0.05%
2019/03/14	12	33.43	8	33.49	33.35	4	9,769	0.04%
2019/03/13	0	0.00	1	32.80	32.90	-1	9,497	-0.01%
2019/03/12	7	32.61	8	32.81	32.35	-1	9,430	-0.01%
2019/03/11	5	32.00	0	0.00	32.75	5	9,247	0.05%
2019/03/08	8	32.23	10	32.37	32.40	-2	9,305	-0.02%
2019/03/07	3	32.70	2	33.20	31.70	1	9,212	0.01%
2019/03/06	4	32.65	4	32.75	32.55	0	9,038	0.00%
2019/03/05	8	33.40	2	33.25	32.50	6	8,940	0.07%
2019/03/04	8	34.34	6	34.28	34.60	2	8,668	0.02%
2019/02/27	6	33.02	6	33.21	33.65	0	8,208	0.00%
2019/02/26	0	0.00	3	32.55	32.65	-3	7,623	-0.04%
2019/02/25	3	30.50	0	0.00	32.60	3	7,160	0.04%
2019/02/22	1	29.60	0	0.00	29.65	1	6,641	0.02%
2019/02/19	4	29.75	4	29.88	30.10	0	6,514	0.00%
2019/02/15	3	29.20	0	0.00	28.95	3	6,161	0.05%
2019/02/14	0	0.00	8	28.73	28.70	-8	6,005	-0.13%
2019/02/13	8	28.88	6	28.93	29.10	2	5,835	0.03%
2019/02/12	3	27.70	6	27.78	27.70	-3	5,516	-0.05%
2019/02/11	0	0.00	4	26.41	26.95	-4	5,120	-0.08%
2019/01/30	5	25.51	3	25.23	25.05	2	4,825	0.04%
2019/01/28	1	24.75	0	0.00	24.80	1	4,675	0.02%
2019/01/25	2	25.05	0	0.00	25.05	2	4,631	0.04%
2019/01/23	1	25.20	0	0.00	25.35	1	4,549	0.02%
2019/01/22	3	26.10	4	25.45	25.20	-1	4,570	-0.02%
2019/01/21	2	25.40	0	0.00	26.10	2	4,428	0.05%
2019/01/18	0	0.00	1	25.55	25.45	-1	4,385	-0.02%
2019/01/16	3	25.80	0	0.00	25.55	3	4,362	0.07%
2019/01/14	14	26.41	14	26.43	26.20	0	4,274	0.00%
2019/01/11	0	0.00	2	26.28	26.40	-2	4,041	-0.05%
2019/01/10	5	25.70	8	25.67	25.75	-3	3,931	-0.08%
2019/01/09	0	0.00	1	25.40	25.60	-1	3,900	-0.03%
2019/01/08	6	25.72	5	25.41	25.75	1	3,825	0.03%
2019/01/07	1	25.10	0	0.00	25.10	1	3,713	0.03%
2019/01/04	1	24.30	2	24.35	24.20	-1	3,713	-0.03%
2019/01/03	0	0.00	3	24.95	24.95	-3	3,699	-0.08%
2019/01/02	5	25.63	3	25.67	25.65	2	3,744	0.05%
2018/12/26	3	25.00	3	25.05	24.65	0	3,569	0.00%
2018/12/25	21	25.80	12	25.61	25.50	9	3,481	0.26%
2018/12/24	12	25.86	25	26.00	26.30	-13	3,306	-0.39%
2018/12/22	1	25.15	0	0.00	25.15	1	3,061	0.03%
2018/12/21	0	0.00	1	23.50	24.10	-1	3,010	-0.03%
2018/12/20	10	23.73	10	24.13	23.45	0	3,039	0.00%
2018/12/19	10	24.37	7	24.69	24.25	3	3,053	0.10%
2018/12/18	11	24.02	13	24.37	24.30	-2	3,002	-0.07%
2018/12/17	1	24.75	0	0.00	24.75	1	2,934	0.03%
2018/12/14	3	24.80	0	0.00	25.10	3	2,794	0.11%
2018/12/13	0	0.00	20	24.35	24.20	-20	2,719	-0.74%
2018/12/10	3	24.30	0	0.00	24.55	3	2,628	0.11%
2018/12/07	0	0.00	2	24.30	24.40	-2	2,518	-0.08%
2018/12/05	3	23.58	0	0.00	24.50	3	2,391	0.13%
2018/12/04	3	24.37	3	24.50	24.35	0	2,368	0.00%
2018/12/03	25	24.78	7	24.69	24.90	18	2,341	0.77%
2018/11/30	18	23.04	21	23.11	23.25	-3	2,190	-0.14%
2018/11/29	6	22.77	5	22.85	22.65	1	2,087	0.05%
2018/11/28	3	22.50	0	0.00	22.50	3	2,059	0.15%
2018/11/20	3	21.95	0	0.00	22.00	3	2,474	0.12%
2018/11/19	0	0.00	2	22.35	22.80	-2	2,428	-0.08%
2018/11/16	2	21.15	7	21.26	21.90	-5	2,370	-0.21%
2018/11/14	7	20.82	0	0.00	20.80	7	2,256	0.31%
2018/11/06	0	0.00	2	21.00	21.00	-2	2,426	-0.08%
2018/11/02	0	0.00	3	21.40	21.40	-3	2,549	-0.12%
2018/10/31	0	0.00	2	21.25	21.20	-2	2,543	-0.08%
2018/10/30	3	20.90	0	0.00	20.60	3	2,544	0.12%
2018/10/25	2	20.10	0	0.00	20.00	2	2,613	0.08%
2018/10/23	2	21.15	0	0.00	21.10	2	2,624	0.08%
2018/10/04	0	0.00	100	27.40	27.25	-100	2,592	-3.86%
2018/10/03	0	0.00	3	27.55	27.55	-3	2,591	-0.12%
2018/09/27	0	0.00	3	26.80	26.75	-3	2,543	-0.12%
2018/09/26	3	28.05	0	0.00	27.95	3	2,481	0.12%
2018/09/18	0	0.00	30	27.81	27.75	-30	2,437	-1.23%
2018/09/17	0	0.00	20	28.38	28.25	-20	2,443	-0.82%
2018/09/06	0	0.00	0.2	28.25	28.25	-0.2	2,696	-0.01%
2018/08/29	0	0.00	10	28.30	28.40	-10	2,701	-0.37%
2018/08/28	0	0.00	10	27.80	28.00	-10	2,668	-0.37%
2018/08/17	3	27.55	0	0.00	27.45	3	3,245	0.09%
2018/08/13	20	27.75	6	27.80	27.70	14	3,268	0.43%
2018/08/10	0	0.00	1	29.10	29.15	-1	3,206	-0.03%
2018/08/09	2	28.80	0	0.00	28.80	2	3,120	0.06%
2018/08/08	21	29.11	0	0.00	29.15	21	3,105	0.68%
2018/08/06	4	28.70	0	0.00	28.95	4	3,107	0.13%
2018/08/01	7	29.34	0	0.00	29.30	7	3,200	0.22%
2018/07/30	4	28.25	0	0.00	28.50	4	3,174	0.13%
2018/07/26	0	0.00	7	28.70	28.80	-7	3,088	-0.23%
2018/07/24	15	27.55	0	0.00	27.65	15	3,049	0.49%
2018/07/23	1	27.25	0	0.00	27.30	1	3,052	0.03%
2018/07/20	10	27.60	0	0.00	27.60	10	3,053	0.33%
2018/07/18	3	28.25	0	0.00	28.25	3	3,068	0.10%
2018/07/17	4	27.90	0	0.00	27.90	4	3,004	0.13%
2018/07/13	8	28.00	0	0.00	28.00	8	2,996	0.27%
2018/07/12	10	27.53	0	0.00	27.60	10	2,998	0.33%
2018/07/11	8	27.38	0	0.00	27.25	8	3,014	0.27%
2018/07/10	1,155	27.73	1,155	27.80	27.70	0	3,014	0.00%	大買/大賣/
2018/07/06	5	27.00	0	0.00	27.00	5	2,981	0.17%
2018/07/04	14	27.68	0	0.00	27.60	14	2,968	0.47%
2018/06/29	0	0.00	10	28.65	28.65	-10	2,968	-0.34%
2018/06/28	10	28.50	5	28.30	28.20	5	2,964	0.17%
2018/06/26	8	29.14	0	0.00	29.00	8	3,000	0.27%
2018/06/25	35	29.83	5	29.50	29.50	30	2,989	1.00%
2018/06/22	0	0.00	10	29.75	29.80	-10	2,994	-0.33%
2018/06/21	15	30.25	10	29.75	30.35	5	2,983	0.17%
2018/06/20	16	30.75	40	30.72	29.60	-24	2,984	-0.80%
2018/06/19	24	29.97	0	0.00	30.20	24	2,875	0.83%
2018/06/14	1	30.45	0	0.00	30.60	1	2,873	0.03%
2018/06/13	9	30.71	0	0.00	30.50	9	2,885	0.31%
2018/06/12	0	0.00	10	30.90	31.35	-10	2,876	-0.35%
2018/06/11	5	31.20	0	0.00	31.20	5	2,812	0.18%
2018/06/08	5	32.11	20	32.10	31.65	-15	2,811	-0.53%
2018/06/07	2	31.75	0	0.00	31.35	2	2,678	0.07%
2018/06/05	12	31.20	10	31.22	31.20	2	2,628	0.08%
2018/06/04	29	31.94	3	31.90	31.65	26	2,549	1.02%
2018/06/01	10	29.91	10	30.39	30.30	0	2,257	0.00%
2018/05/29	1	28.70	0	0.00	28.75	1	2,157	0.05%
2018/05/22	0	0.00	11	29.17	29.25	-11	2,352	-0.47%
2018/05/16	33	28.10	33	28.22	27.90	0	2,346	0.00%
2018/05/14	0	0.00	3	27.73	27.95	-3	2,503	-0.12%
2018/05/10	3	28.65	2	28.75	28.50	1	2,502	0.04%
2018/05/07	0	0.00	2	27.90	28.00	-2	2,537	-0.08%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/17	1	27.65	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	1	28.75	28.70	-1	3,268	-0.03%
2018/04/12	2	28.45	0	0.00	28.60	2	3,375	0.06%
2018/03/31	0	0.00	8	29.60	29.60	-8	4,185	-0.19%
2018/03/30	5	30.50	8	30.21	29.90	-3	4,279	-0.07%
2018/03/26	3	29.00	0	0.00	29.10	3	4,586	0.07%
2018/03/23	1	28.90	0	0.00	29.00	1	4,671	0.02%
2018/03/22	0	0.00	3	30.75	30.30	-3	4,828	-0.06%
2018/03/20	0	0.00	2	30.50	30.20	-2	4,910	-0.04%
2018/03/19	0	0.00	1	30.45	30.35	-1	5,214	-0.02%
2018/03/16	1	30.25	0	0.00	30.25	1	5,265	0.02%
2018/03/15	5	30.90	5	30.70	30.80	0	5,355	0.00%
2018/03/13	0	0.00	2	30.25	30.20	-2	5,568	-0.04%
2018/03/12	2	29.95	0	0.00	29.80	2	5,707	0.04%
2018/03/09	1	29.95	1	30.35	29.80	0	5,995	0.00%
2018/02/27	10	30.05	0	0.00	29.55	10	9,780	0.10%
2018/02/23	0	0.00	1	29.20	29.70	-1	11,142	-0.01%
2018/02/21	0	0.00	4	27.89	28.10	-4	11,123	-0.04%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	1	25.80	5	26.30	26.60	-4	11,170	-0.04%
2018/02/08	3	27.30	0	0.00	27.30	3	11,187	0.03%
2018/02/07	10	27.78	14	28.01	27.65	-4	11,184	-0.04%
2018/02/06	2	27.80	0	0.00	27.00	2	11,193	0.02%
2018/02/05	2	29.70	0	0.00	29.85	2	11,112	0.02%
2018/02/02	8	30.42	0	0.00	30.30	8	11,130	0.07%
2018/01/31	0	0.00	19	30.22	30.95	-19	11,212	-0.17%
2018/01/30	12	30.44	11	30.65	30.20	1	11,213	0.01%
2018/01/29	20	30.99	0	0.00	30.90	20	11,289	0.18%
2018/01/26	0	0.00	6	31.97	31.60	-6	11,299	-0.05%
2018/01/24	0	0.00	5	30.60	30.85	-5	11,031	-0.05%
2018/01/23	5	30.15	10	30.43	30.65	-5	11,045	-0.05%
2018/01/22	15	30.13	19	30.37	30.25	-4	11,088	-0.04%
2018/01/19	9	30.15	11	30.55	30.30	-2	11,475	-0.02%
2018/01/18	6	30.45	0	0.00	30.30	6	11,552	0.05%
2018/01/17	7	30.61	0	0.00	30.60	7	11,573	0.06%
2018/01/15	2	31.05	0	0.00	31.00	2	11,592	0.02%
2018/01/12	0	0.00	14	30.38	30.65	-14	11,600	-0.12%
2018/01/11	5	29.80	0	0.00	29.90	5	11,760	0.04%
2018/01/10	10	30.37	0	0.00	30.20	10	11,766	0.08%
2018/01/09	0	0.00	8	31.36	31.30	-8	11,798	-0.07%
2018/01/08	19	31.32	10	31.50	31.00	9	11,802	0.08%
2018/01/04	6	32.18	0	0.00	32.20	6	11,692	0.05%
2018/01/03	5	33.20	0	0.00	32.55	5	11,661	0.04%
2018/01/02	0	0.00	1	33.15	33.50	-1	11,490	-0.01%