泰鼎-KY (4927)-第一金-新興券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/30	5	40.50	0	0.00	40.10	5	775	0.65%
2024/05/23	3	40.75	0	0.00	40.40	3	786	0.38%
2024/05/21	6	40.63	0	0.00	40.70	6	761	0.79%
2024/05/17	6	41.17	0	0.00	41.40	6	754	0.79%
2024/05/15	10	41.08	0	0.00	41.10	10	740	1.35%
2024/05/14	5	41.35	0	0.00	41.35	5	748	0.67%
2024/05/09	2	41.95	0	0.00	41.70	2	737	0.27%
2024/05/07	0	0.00	3	42.20	42.30	-3	732	-0.41%
2024/04/18	1	39.00	0	0.00	39.50	1	670	0.15%
2024/04/02	1	39.60	0	0.00	39.35	1	612	0.16%
2024/04/01	2	40.20	0	0.00	40.25	2	594	0.34%
2024/03/21	0	0.00	1	41.25	41.55	-1	520	-0.19%
2024/03/11	1	42.75	0	0.00	42.65	1	397	0.25%
2024/03/06	1	43.05	1	44.95	43.75	0	336	0.00%
2024/03/05	1	42.95	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.30	0	0.00	44.65	1	272	0.37%
2024/02/29	1	45.40	0	0.00	45.90	1	244	0.41%
2024/02/27	0	46.90	0	0.00	46.80	0	224	0.00%
2024/02/26	1	48.10	0	0.00	47.40	1	224	0.45%
2023/11/21	0	0.00	1	50.10	50.10	-1	650	-0.15%
2023/11/10	1	46.50	0	0.00	46.55	1	678	0.15%
2023/11/01	1	46.70	0	0.00	45.60	1	760	0.13%
2023/10/20	1	50.10	0	0.00	49.95	1	762	0.13%
2023/10/06	2	53.60	0	0.00	52.70	2	861	0.23%
2023/09/28	0	0.00	1	56.60	56.30	-1	946	-0.11%
2023/09/27	1	55.00	0	0.00	55.00	1	1,018	0.10%
2023/09/14	0	0.00	1	57.00	56.80	-1	1,187	-0.08%
2023/09/12	1	54.70	0	0.00	54.70	1	1,182	0.08%
2023/09/07	1	56.90	0	0.00	56.10	1	1,204	0.08%
2023/08/23	1	52.20	0	0.00	52.30	1	1,377	0.07%
2023/08/07	1	61.10	0	0.00	61.00	1	1,463	0.07%
2023/07/26	0	0.00	1	62.20	61.90	-1	1,431	-0.07%
2023/07/14	0	0.00	1	66.10	66.00	-1	1,433	-0.07%
2023/07/04	0	0.00	1	70.00	70.20	-1	1,531	-0.07%
2023/06/28	0	0.00	1	59.90	60.00	-1	1,381	-0.07%
2023/06/27	1	59.60	0	0.00	59.60	1	1,384	0.07%
2023/06/06	0	0.00	3	65.17	64.80	-3	1,326	-0.23%
2023/06/05	0	0.00	15	63.81	63.80	-15	1,275	-1.18%
2023/06/02	1	61.40	1	61.80	61.70	0	1,245	0.00%
2023/05/29	1	60.70	2	61.80	60.80	-1	1,232	-0.08%
2023/05/26	2	61.25	0	0.00	60.80	2	1,213	0.16%
2023/05/22	0	0.00	4	61.48	61.50	-4	1,318	-0.30%
2023/05/19	0	0.00	1	60.20	59.60	-1	1,270	-0.08%
2023/05/18	1	59.70	0	0.00	59.10	1	1,261	0.08%
2023/05/17	3	60.33	3	59.17	59.70	0	1,244	0.00%
2023/05/16	1	56.80	0	0.00	57.20	1	1,197	0.08%
2023/05/15	0	0.00	1	55.70	55.60	-1	1,190	-0.08%
2023/05/08	0	0.00	2	55.50	55.30	-2	1,226	-0.16%
2023/05/05	1.1	54.63	0	0.00	54.50	1.1	1,221	0.09%
2023/05/02	2	55.30	0	0.00	54.90	2	1,263	0.16%
2023/04/21	2	57.80	0	0.00	56.70	2	1,227	0.16%
2023/04/20	1	58.70	0	0.00	58.40	1	1,207	0.08%
2023/04/18	1.1	60.35	1	62.00	60.40	0.1	1,192	0.01%
2023/04/17	1	61.40	4.2	61.11	61.40	-3.2	1,171	-0.27%
2023/04/14	2	61.60	1	61.80	61.70	1	1,163	0.09%
2023/04/13	15.1	62.22	0	0.00	61.50	15.1	1,151	1.31%
2023/04/12	4	63.20	1	62.10	63.60	3	1,060	0.28%
2023/04/11	1	62.10	1	60.00	62.10	0	976	0.00%
2023/04/10	1	58.70	0	0.00	59.00	1	898	0.11%
2023/03/30	1	58.80	1	59.40	59.20	0	867	0.00%
2023/03/29	0	0.00	1	60.20	59.60	-1	860	-0.12%
2023/03/28	1	59.50	0	0.00	59.80	1	878	0.11%
2023/03/27	0.2	60.70	0	0.00	60.40	0.2	880	0.02%
2023/03/24	0	0.00	2	59.80	59.80	-2	893	-0.22%
2023/03/23	2	59.35	0	0.00	59.40	2	897	0.22%
2023/03/01	0	0.00	1	60.30	58.70	-1	1,338	-0.07%
2023/02/21	1	64.00	8	64.20	64.50	-7	1,383	-0.51%
2023/02/20	1	64.70	61	62.69	64.90	-60	1,384	-4.33%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/08	1	60.70	0	0.00	60.40	1	1,761	0.06%
2023/02/06	0	0.00	1	60.00	59.80	-1	1,853	-0.05%
2022/12/26	0	0.00	0	54.50	54.60	0	2,288	0.00%
2022/12/15	1	59.00	0	0.00	58.90	1	2,412	0.04%
2022/12/08	1	58.50	0	0.00	58.50	1	2,507	0.04%
2022/12/01	1	60.20	1	60.10	60.10	0	2,520	0.00%
2022/11/28	0	0.00	1	60.60	59.30	-1	2,579	-0.04%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/16	0	0.00	2	55.20	55.20	-2	2,568	-0.08%
2022/11/14	0	0.00	3	53.97	54.20	-3	2,894	-0.10%
2022/11/11	3	53.37	1	54.00	53.10	2	2,889	0.07%
2022/11/10	2	55.00	0	0.00	55.10	2	2,772	0.07%
2022/11/09	1	55.80	4	55.88	55.90	-3	2,749	-0.11%
2022/11/08	4	54.68	2	55.50	54.40	2	2,707	0.07%
2022/11/07	3	53.40	3	53.53	53.50	0	2,618	0.00%
2022/11/04	1	53.60	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	2	52.00	53.10	-2	2,522	-0.08%
2022/11/02	1	52.40	0	0.00	51.90	1	2,493	0.04%
2022/10/28	2	48.55	1	48.30	48.30	1	2,476	0.04%
2022/10/27	1	48.75	2	49.18	49.35	-1	2,476	-0.04%
2022/10/26	2	49.83	1	49.20	48.20	1	2,471	0.04%
2022/10/24	1	52.20	1	51.40	51.00	0	2,442	0.00%
2022/10/21	0	0.00	8	51.00	50.30	-8	2,409	-0.33%
2022/10/20	8	50.08	0	0.00	50.30	8	2,390	0.33%
2022/10/19	3	52.70	3	51.80	51.60	0	2,364	0.00%
2022/10/05	0	0.00	2	52.10	51.70	-2	2,183	-0.09%
2022/10/04	2	50.70	0	0.00	51.40	2	2,170	0.09%
2022/09/29	1	50.50	0	0.00	49.80	1	2,182	0.05%
2022/09/26	0	0.00	2	51.30	51.30	-2	2,288	-0.09%
2022/09/23	1	54.30	1	55.40	54.60	0	2,271	0.00%
2022/09/15	0	0.00	1	58.80	60.30	-1	2,236	-0.04%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	1	59.00	58.90	-1	2,210	-0.05%
2022/09/12	1	58.10	0	0.00	58.00	1	2,208	0.05%
2022/09/07	0	0.00	1	57.60	56.60	-1	2,244	-0.04%
2022/09/06	1	57.90	4	59.65	58.10	-3	2,278	-0.13%
2022/09/05	3	57.93	7	58.14	57.80	-4	2,240	-0.18%
2022/08/31	2	61.00	0	0.00	61.80	2	2,218	0.09%
2022/08/30	2	60.00	2	61.45	61.10	0	2,198	0.00%
2022/08/29	2	58.30	1	58.90	59.20	1	2,140	0.05%
2022/08/26	3	60.23	3.1	60.66	60.60	-0.1	2,130	0.00%
2022/08/25	2.1	59.21	1	59.00	59.00	1.1	2,116	0.05%
2022/08/24	3	59.97	1	58.90	58.90	2	2,111	0.09%
2022/08/23	3	60.63	2	60.90	60.90	1	2,081	0.05%
2022/08/22	0	0.00	20	63.77	62.80	-20	2,037	-0.98%
2022/08/19	8	60.54	5	61.54	62.30	3	1,915	0.16%
2022/08/18	1	60.30	16	61.67	61.90	-15	1,693	-0.89%
2022/08/17	1	56.60	2	56.25	56.30	-1	1,708	-0.06%
2022/08/16	1	56.80	1	56.90	56.80	0	1,730	0.00%
2022/08/15	4	58.03	0	0.00	58.20	4	1,729	0.23%
2022/08/09	2	55.80	2	54.30	55.70	0	1,793	0.00%
2022/08/08	1	55.40	1	54.40	56.00	0	1,771	0.00%
2022/08/04	14	55.30	2	56.35	55.70	12	1,760	0.68%
2022/08/03	2	56.55	1	57.10	56.60	1	1,760	0.06%
2022/08/02	3	57.70	4	58.43	57.70	-1	1,791	-0.06%
2022/08/01	2	59.70	1	60.00	59.70	1	1,819	0.05%
2022/07/29	1	60.80	1	60.80	61.00	0	1,859	0.00%
2022/07/28	27	60.74	1	60.50	60.80	26	1,940	1.34%
2022/07/27	2	60.60	1	61.00	61.30	1	1,973	0.05%
2022/07/26	58	62.19	1	61.40	61.10	57	1,980	2.88%
2022/07/25	2	62.95	1	63.00	63.10	1	1,990	0.05%
2022/07/22	3	63.83	2	64.05	63.30	1	1,996	0.05%
2022/07/20	1	63.40	0	0.00	63.40	1	2,054	0.05%
2022/07/15	1	62.50	1	62.50	62.50	0	2,303	0.00%
2022/07/14	0	0.00	3	62.10	62.30	-3	2,321	-0.13%
2022/07/13	3	59.80	0	0.00	59.00	3	2,314	0.13%
2022/07/11	0	0.00	1	63.20	62.20	-1	2,306	-0.04%
2022/07/08	2	65.55	1	65.80	65.80	1	2,316	0.04%
2022/07/06	0	0.00	1	62.60	61.80	-1	2,326	-0.04%
2022/07/04	1	66.10	1	65.50	66.40	0	2,278	0.00%
2022/07/01	2	67.15	2	68.65	65.60	0	2,296	0.00%
2022/06/29	1	72.30	1	71.60	72.10	0	2,376	0.00%
2022/06/27	1	74.80	2	73.85	74.00	-1	2,560	-0.04%
2022/06/24	2	72.75	1	72.70	72.30	1	2,610	0.04%
2022/06/23	1	71.20	1	71.70	71.70	0	2,678	0.00%
2022/06/22	1	73.00	1	74.00	71.40	0	2,769	0.00%
2022/06/21	1	73.00	1	74.20	74.20	0	2,922	0.00%
2022/06/17	0	0.00	1	72.00	74.00	-1	3,136	-0.03%
2022/06/15	3	78.03	0	0.00	75.70	3	3,125	0.10%
2022/06/14	0	0.00	1	78.60	78.50	-1	3,095	-0.03%
2022/06/13	1	80.40	1	79.60	79.70	0	3,072	0.00%
2022/06/09	1	84.40	1	84.00	83.90	0	3,029	0.00%
2022/06/02	1	89.70	0	0.00	88.10	1	3,112	0.03%
2022/05/30	0	0.00	2	88.20	87.60	-2	3,379	-0.06%
2022/05/27	2	87.20	0	0.00	87.20	2	3,390	0.06%
2022/05/26	1	89.00	2	88.50	88.10	-1	3,408	-0.03%
2022/05/25	2	87.60	1	88.00	88.60	1	3,438	0.03%
2022/05/24	1	89.30	1	91.40	88.60	0	3,449	0.00%
2022/05/23	1	92.10	1	91.70	91.70	0	3,458	0.00%
2022/05/19	2	90.05	7	89.99	91.70	-5	3,504	-0.14%
2022/05/18	2	95.00	2	95.70	94.00	0	3,484	0.00%
2022/05/17	6	94.23	1	94.40	94.40	5	3,498	0.14%
2022/05/16	1	94.20	5	94.78	93.70	-4	3,553	-0.11%
2022/05/13	1	93.70	1	93.00	93.00	0	3,578	0.00%
2022/05/12	4	94.30	0	0.00	92.80	4	3,665	0.11%
2022/05/11	1	93.50	1	96.20	96.20	0	3,722	0.00%
2022/05/06	1	99.70	1	99.70	99.70	0	4,134	0.00%
2022/05/05	0	0.00	8	101.50	104.00	-8	4,176	-0.19%
2022/05/04	0	0.00	7.1	100.00	100.00	-7.1	4,157	-0.17%
2022/04/27	0.1	93.00	0.2	93.44	94.00	-0.1	4,363	0.00%
2022/04/26	1.1	94.11	1	94.30	94.30	0.1	4,393	0.00%
2022/04/25	1	92.30	2	94.30	94.80	-1	4,461	-0.02%
2022/04/22	4.1	95.92	2	95.30	94.50	2.1	4,492	0.05%
2022/04/21	9	104.78	0	0.00	105.00	9	4,436	0.20%
2022/04/20	11	105.00	0	0.00	105.00	11	4,574	0.24%
2022/04/13	1	103.50	1	103.00	103.50	0	5,261	0.00%
2022/04/11	1	99.00	1	98.30	98.80	0	5,549	0.00%
2022/04/06	1	102.00	1	102.50	103.00	0	5,870	0.00%
2022/04/01	2	104.00	2	104.00	103.50	0	5,968	0.00%
2022/03/29	10	106.00	11	104.50	105.50	-1	6,384	-0.02%
2022/03/25	0	0.00	10	105.50	104.50	-10	6,734	-0.15%
2022/03/24	7	104.86	1	106.48	107.50	6	6,998	0.09%
2022/03/23	0	0.00	0	105.00	102.50	0	7,083	0.00%
2022/03/22	1	102.00	0.2	102.00	102.50	0.9	7,145	0.01%
2022/03/21	0	0.00	1.3	96.08	97.50	-1.3	7,026	-0.02%
2022/03/17	1	92.00	4	92.70	93.70	-3	7,026	-0.04%
2022/03/16	1	89.80	1	90.50	89.60	0	7,022	0.00%
2022/03/15	4	91.30	2	89.40	89.40	2	7,060	0.03%
2022/03/14	1.2	94.09	1	93.60	93.60	0.2	7,065	0.00%
2022/03/11	1	94.70	5	94.72	94.60	-4	7,133	-0.06%
2022/03/09	5	90.46	2	90.90	91.80	3	7,342	0.04%
2022/03/08	2	91.60	2	91.25	89.60	0	7,673	0.00%
2022/03/07	1	88.60	1	90.80	90.80	0	7,944	0.00%
2022/03/04	6	95.00	0.2	95.00	92.30	5.8	8,202	0.07%
2022/03/03	1	96.30	1	96.00	96.00	0	8,209	0.00%
2022/03/02	3	98.83	3	98.93	98.60	0	8,153	0.00%
2022/03/01	0.2	100.50	0	0.00	99.90	0.2	8,161	0.00%
2022/02/25	4	100.38	4	99.40	99.40	0	8,214	0.00%
2022/02/24	2	101.50	3	101.00	100.50	-1	8,294	-0.01%
2022/02/23	0	0.00	2	104.00	104.00	-2	8,512	-0.02%
2022/02/22	2	101.00	2	101.25	101.00	0	8,698	0.00%
2022/02/21	1	104.00	1	103.50	104.00	0	8,755	0.00%
2022/02/18	2.1	103.03	1	105.00	103.00	1.1	8,839	0.01%
2022/02/17	2	105.50	1	104.00	104.00	1	8,972	0.01%
2022/02/16	1	105.00	3	105.50	105.50	-2	9,115	-0.02%
2022/02/15	2	103.50	4	103.75	102.00	-2	9,329	-0.02%
2022/02/14	6	103.83	7	102.64	102.00	-1	9,571	-0.01%
2022/02/11	3	105.00	3	106.83	107.00	0	9,870	0.00%
2022/02/10	5.1	104.73	1	104.50	104.50	4.1	10,054	0.04%
2022/02/09	1	105.50	1	105.50	105.50	0	10,128	0.00%
2022/02/08	8.2	108.46	1	105.50	105.50	7.2	10,138	0.07%
2022/02/07	2	113.75	2	115.25	117.00	0	10,163	0.00%
2022/01/26	1	117.00	1	115.50	113.50	0	10,170	0.00%
2022/01/25	1	116.50	2.2	117.33	115.00	-1.2	10,232	-0.01%
2022/01/24	1	121.00	0	0.00	119.00	1	10,245	0.01%
2022/01/20	2	124.25	1	126.50	125.50	1	10,259	0.01%
2022/01/19	0	0.00	1	124.50	124.50	-1	10,282	-0.01%
2022/01/18	3	128.67	1	125.50	123.00	2	10,409	0.02%
2022/01/17	1.1	124.48	4	124.13	127.50	-2.9	10,437	-0.03%
2022/01/14	1	126.00	0	0.00	126.00	1	10,538	0.01%
2022/01/11	5	131.00	5	132.50	129.00	0	10,539	0.00%
2022/01/07	1	131.00	1	129.85	125.00	0	10,675	0.00%
2022/01/06	2	132.50	2	135.50	137.00	0	10,737	0.00%
2022/01/05	2	135.00	2.1	128.43	128.50	-0.1	10,568	0.00%
2022/01/04	1	131.50	2	132.25	132.50	-1	10,402	-0.01%
2022/01/03	3	135.00	2	134.50	134.50	1	10,361	0.01%
2021/12/30	1	131.00	2	130.00	130.50	-1	10,330	-0.01%
2021/12/29	2	127.50	3	127.50	129.00	-1	10,231	-0.01%
2021/12/28	4	125.13	3.1	125.29	127.00	0.9	10,118	0.01%
2021/12/27	0	0.00	0.1	120.00	124.00	-0.1	10,047	0.00%
2021/12/24	1.2	120.00	1	125.50	123.00	0.2	10,005	0.00%
2021/12/23	1	128.00	0	0.00	129.00	1	9,825	0.01%
2021/12/22	0	0.00	1	118.50	117.50	-1	9,611	-0.01%
2021/12/21	5	115.90	7	114.29	118.00	-2	9,542	-0.02%
2021/12/20	10.2	113.31	8	114.06	114.00	2.2	9,781	0.02%
2021/12/17	2	104.75	3	106.33	108.00	-1	9,552	-0.01%
2021/12/16	2	99.60	6	100.30	102.50	-4	9,333	-0.04%
2021/12/15	1	96.20	1	95.80	96.00	0	9,206	0.00%
2021/12/14	1	94.70	0	0.00	94.20	1	9,242	0.01%
2021/12/10	1	94.40	0	0.00	95.10	1	9,540	0.01%
2021/12/09	6	96.85	5	95.34	95.00	1	9,626	0.01%
2021/12/08	0	0.00	1	96.00	95.40	-1	9,715	-0.01%
2021/12/07	1	95.70	2	93.70	93.60	-1	10,136	-0.01%
2021/12/06	3	96.50	4	95.83	95.60	-1	10,457	-0.01%
2021/12/03	4	96.73	4	96.28	96.30	0	10,554	0.00%
2021/12/02	5	98.88	5	97.30	98.30	0	10,616	0.00%
2021/12/01	8	108.38	2	104.75	103.00	6	10,358	0.06%
2021/11/30	3	112.00	3	109.50	114.00	0	10,353	0.00%
2021/11/25	2	100.00	2	100.00	100.00	0	10,365	0.00%
2021/11/23	2	99.95	0	0.00	99.00	2	10,249	0.02%
2021/11/22	1	106.50	1	103.50	102.50	0	10,121	0.00%
2021/11/19	1	105.00	0	0.00	103.00	1	9,883	0.01%
2021/11/18	12	100.25	14	101.64	103.00	-2	9,661	-0.02%
2021/11/17	4	102.50	2	102.25	103.00	2	9,585	0.02%
2021/11/16	11	99.62	24	99.69	100.50	-13	9,481	-0.14%
2021/11/15	8	101.56	7	102.29	103.50	1	9,310	0.01%
2021/11/12	3	100.00	0	0.00	98.90	3	9,148	0.03%
2021/11/11	3	93.73	1	95.00	101.50	2	8,880	0.02%
2021/11/10	3	92.30	3	92.70	92.30	0	8,609	0.00%
2021/11/05	0	0.00	1	85.60	85.00	-1	7,842	-0.01%
2021/11/04	2	84.00	4	84.28	84.80	-2	7,630	-0.03%
2021/11/02	0	0.00	1	76.30	76.30	-1	7,284	-0.01%
2021/11/01	2	80.10	5	79.86	80.00	-3	7,196	-0.04%
2021/10/29	1	75.40	2	77.45	78.00	-1	7,122	-0.01%
2021/10/28	1	73.90	1.1	74.38	74.40	-0.1	7,055	0.00%
2021/10/27	2	74.95	1	75.60	75.60	1	7,006	0.01%
2021/10/26	3	76.23	9	75.11	75.10	-6	6,952	-0.09%
2021/10/25	2	79.40	0	0.00	77.50	2	6,781	0.03%
2021/10/21	0	0.00	1	77.70	78.20	-1	6,455	-0.02%
2021/10/20	1	77.50	2	78.80	77.90	-1	6,355	-0.02%
2021/10/19	1	77.30	1	78.50	78.50	0	6,208	0.00%
2021/10/18	4	76.68	5	76.42	77.30	-1	6,132	-0.02%
2021/10/15	3	76.03	10	75.79	76.00	-7	6,050	-0.12%
2021/10/14	0	0.00	5	73.16	73.90	-5	5,766	-0.09%
2021/10/13	0	0.00	1	71.50	70.80	-1	5,597	-0.02%
2021/10/08	2	71.00	1	71.80	70.80	1	5,584	0.02%
2021/10/07	2	70.85	1	70.10	70.80	1	5,641	0.02%
2021/10/06	0.1	69.30	0	0.00	68.70	0.1	5,580	0.00%
2021/10/04	0	0.00	1.2	65.28	65.00	-1.2	5,466	-0.02%
2021/09/29	0	0.00	3	70.30	69.50	-3	5,269	-0.06%
2021/09/28	2	73.30	1	72.10	72.60	1	5,202	0.02%
2021/09/27	9	73.41	1	73.50	73.10	8	5,041	0.16%
2021/09/24	1	70.80	2	70.25	71.30	-1	4,553	-0.02%
2021/09/22	1	68.70	0	0.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	1	68.90	68.70	-1	4,283	-0.02%
2021/09/16	0	0.00	2	67.40	67.00	-2	4,227	-0.05%
2021/09/15	3	69.20	1	69.00	68.90	2	4,143	0.05%
2021/09/14	0	0.00	3	70.80	70.30	-3	3,902	-0.08%
2021/09/13	1	71.40	0	0.00	73.00	1	3,808	0.03%
2021/09/10	5	72.50	5	72.26	73.10	0	3,676	0.00%
2021/09/09	0	0.00	5	69.90	71.50	-5	3,227	-0.15%
2021/09/08	4	68.25	2	66.90	66.80	2	2,827	0.07%
2021/09/07	1.2	67.93	30.3	67.85	69.90	-29.1	2,656	-1.09%
2021/09/06	1	69.00	1	68.70	68.40	0	2,407	0.00%
2021/09/03	18	70.07	19	69.73	70.50	-1	2,298	-0.04%
2021/09/02	2.3	67.37	1	68.00	68.60	1.3	1,979	0.07%
2021/09/01	0	0.00	21	65.80	65.80	-21	1,608	-1.31%
2021/08/31	0	0.00	5	61.40	62.00	-5	1,458	-0.34%
2021/08/30	1	60.30	5	60.40	60.10	-4	1,421	-0.28%
2021/08/23	2	57.80	10	56.75	58.30	-8	1,429	-0.56%
2021/08/18	5	56.64	0	0.00	56.50	5	1,443	0.35%
2021/08/17	0	0.00	1	55.00	54.50	-1	1,443	-0.07%
2021/08/16	1	55.90	0	0.00	54.80	1	1,465	0.07%
2021/08/13	0	0.00	3	55.97	55.60	-3	1,486	-0.20%
2021/08/11	1	57.20	0	0.00	57.30	1	1,563	0.06%
2021/08/10	5	58.40	0	0.00	58.40	5	1,590	0.31%
2021/08/09	7	60.80	2	60.85	59.80	5	1,666	0.30%
2021/08/06	5	60.30	5	60.70	61.00	0	1,715	0.00%
2021/08/05	0	0.00	15	62.03	60.40	-15	1,783	-0.84%
2021/08/04	0	0.00	10	60.95	61.00	-10	1,826	-0.55%
2021/08/03	30	59.31	0	0.00	59.70	30	1,905	1.57%
2021/08/02	10	58.15	0	0.00	58.50	10	1,915	0.52%
2021/07/30	5	58.50	5	57.80	57.70	0	1,955	0.00%
2021/07/29	2	58.00	0	0.00	58.30	2	1,978	0.10%
2021/07/28	9	58.90	24	59.18	58.50	-15	1,986	-0.75%
2021/07/27	0	0.00	3	60.33	59.60	-3	2,002	-0.15%
2021/07/26	1	59.90	0	0.00	59.70	1	2,010	0.05%
2021/07/23	0	0.00	5	62.40	60.50	-5	2,006	-0.25%
2021/07/22	0	0.00	6	61.30	62.30	-6	2,060	-0.29%
2021/07/21	0	0.00	15	60.37	60.60	-15	2,038	-0.74%
2021/07/20	16	59.23	0	0.00	58.50	16	2,024	0.79%
2021/07/19	2	61.15	0	0.00	59.80	2	2,021	0.10%
2021/07/16	8	63.48	0	0.00	63.60	8	2,038	0.39%
2021/07/15	12	64.93	0	0.00	64.30	12	2,037	0.59%
2021/07/14	15	65.30	3	63.60	65.40	12	1,996	0.60%
2021/07/13	0	0.00	10	62.42	60.70	-10	1,931	-0.52%
2021/07/12	10	59.85	0	0.00	60.00	10	1,946	0.51%
2021/07/09	4	59.40	0	0.00	59.30	4	1,966	0.20%
2021/07/08	1	59.50	0	0.00	59.70	1	2,047	0.05%
2021/07/07	3	60.23	0	0.00	59.80	3	2,111	0.14%
2021/07/05	0	0.00	2	61.75	62.80	-2	2,131	-0.09%
2021/07/02	1	59.50	0	0.00	59.30	1	2,135	0.05%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/22	1	59.50	2	59.30	58.00	-1	2,220	-0.05%
2021/06/21	1	59.10	1	59.90	59.50	0	2,212	0.00%
2021/06/18	2	58.60	2	59.10	59.90	0	2,215	0.00%
2021/06/17	1	58.20	1	58.80	58.50	0	2,228	0.00%
2021/06/16	1	57.80	1	58.50	58.30	0	2,240	0.00%
2021/06/15	21	58.22	0	0.00	58.30	21	2,265	0.93%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/10	0	0.00	1	56.20	56.20	-1	2,275	-0.04%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	1	55.10	0	0.00	54.50	1	2,344	0.04%
2021/06/02	2	56.55	0	0.00	55.90	2	2,393	0.08%
2021/05/31	1	55.80	6	55.57	56.50	-5	2,531	-0.20%
2021/05/28	2	55.15	1	55.70	55.70	1	2,548	0.04%
2021/05/27	1	53.60	1	54.70	55.10	0	2,588	0.00%
2021/05/26	5	54.50	0	0.00	54.50	5	2,596	0.19%
2021/05/25	0	0.00	5	54.70	55.20	-5	2,608	-0.19%
2021/05/24	4	53.88	0	0.00	53.70	4	2,607	0.15%
2021/05/20	2	51.95	1	51.30	50.40	1	2,601	0.04%
2021/05/19	1	50.40	0	0.00	51.90	1	2,594	0.04%
2021/05/17	0	0.00	5	47.85	44.55	-5	2,584	-0.19%
2021/05/14	1	50.10	4	50.55	49.50	-3	2,540	-0.12%
2021/05/13	2	52.05	7	52.84	50.80	-5	2,494	-0.20%
2021/05/12	2	56.60	3	55.40	55.20	-1	2,437	-0.04%
2021/05/11	5	61.82	3	61.37	61.30	2	2,407	0.08%
2021/05/10	1	68.40	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	69.20	1	68.90	68.80	0	2,344	0.00%
2021/05/06	1	67.80	3	68.10	67.90	-2	2,357	-0.08%
2021/05/05	1	65.80	3	66.73	66.50	-2	2,436	-0.08%
2021/05/04	2	65.25	3	66.10	65.80	-1	2,472	-0.04%
2021/05/03	2	66.10	6	65.87	65.20	-4	2,493	-0.16%
2021/04/29	5	67.16	3	66.80	66.80	2	2,494	0.08%
2021/04/28	7	68.09	0	0.00	67.80	7	2,506	0.28%
2021/04/27	0	0.00	6	67.52	67.50	-6	2,459	-0.24%
2021/04/26	5	67.20	0	0.00	67.00	5	2,471	0.20%
2021/04/23	0	0.00	1	66.60	67.00	-1	2,476	-0.04%
2021/04/22	3	68.13	10	67.58	66.80	-7	2,524	-0.28%
2021/04/21	3	67.40	10	67.73	67.90	-7	2,556	-0.27%
2021/04/20	3	66.80	2	66.95	67.20	1	2,535	0.04%
2021/04/19	3	66.80	8	67.20	67.20	-5	2,565	-0.19%
2021/04/16	2	64.75	0	0.00	65.90	2	2,547	0.08%
2021/04/15	9	62.96	0	0.00	64.00	9	2,554	0.35%
2021/04/14	2	63.40	4	61.95	62.00	-2	2,567	-0.08%
2021/04/13	2	65.75	3	64.50	64.30	-1	2,516	-0.04%
2021/04/12	4	66.23	5	66.12	66.10	-1	2,473	-0.04%
2021/04/09	0	0.00	1	66.80	66.50	-1	2,482	-0.04%
2021/04/08	7	66.21	0	0.00	66.70	7	2,468	0.28%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	1	67.40	3	67.60	66.80	-2	2,449	-0.08%
2021/04/01	2	67.15	0	0.00	66.70	2	2,460	0.08%
2021/03/31	5	66.64	1	66.50	66.50	4	2,469	0.16%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/25	8	66.50	3	66.37	66.30	5	2,685	0.19%
2021/03/24	3	66.83	0	0.00	66.70	3	2,711	0.11%
2021/03/22	4	66.60	1	66.80	66.80	3	2,734	0.11%
2021/03/19	2	67.10	0	0.00	67.40	2	2,732	0.07%
2021/03/18	2	67.65	1	67.50	67.40	1	2,752	0.04%
2021/03/17	0	0.00	1	67.70	67.70	-1	2,780	-0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/11	1	68.20	0	0.00	68.10	1	2,887	0.03%
2021/03/10	7	67.30	2	67.80	67.70	5	2,882	0.17%
2021/03/09	1	67.50	0	0.00	67.00	1	2,885	0.03%
2021/03/08	9	68.39	0	0.00	67.90	9	2,871	0.31%
2021/03/05	1	68.10	1	68.60	68.60	0	2,898	0.00%
2021/03/04	2	69.50	2	68.20	68.20	0	2,914	0.00%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/03/02	0	0.00	1	72.00	71.00	-1	2,890	-0.03%
2021/02/26	0	0.00	1	71.20	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	5	70.98	71.10	-5	2,857	-0.17%
2021/02/24	0	0.00	10	70.50	70.30	-10	2,864	-0.35%
2021/02/23	1	69.70	0	0.00	70.40	1	2,862	0.03%
2021/02/19	1	70.70	5	71.20	71.20	-4	2,941	-0.14%
2021/02/18	5	71.24	26	71.45	71.20	-21	2,978	-0.71%
2021/02/17	2	68.90	13	69.28	69.30	-11	3,011	-0.37%
2021/02/05	10	67.85	2	68.15	68.00	8	2,993	0.27%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/03	0	0.00	0.5	67.00	67.00	-0.5	3,045	-0.02%
2021/02/02	3	67.43	0	0.00	67.00	3	3,048	0.10%
2021/01/29	2	70.30	0	0.00	68.80	2	3,112	0.06%
2021/01/28	11	70.38	3	70.07	70.20	8	3,078	0.26%
2021/01/27	39	70.34	18	70.94	71.70	21	3,027	0.69%
2021/01/26	1	68.60	1	68.60	68.60	0	2,911	0.00%
2021/01/19	1	68.70	1	68.80	68.80	0	2,868	0.00%
2021/01/18	0.2	69.80	0	0.00	68.40	0.2	2,847	0.01%
2021/01/14	0	0.00	5	69.20	70.90	-5	2,786	-0.18%
2021/01/12	3	66.47	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	1	68.70	68.90	-1	2,692	-0.04%
2021/01/06	0	0.00	1	69.70	68.30	-1	2,634	-0.04%
2021/01/04	0	0.00	1	69.80	69.40	-1	2,608	-0.04%
2020/12/31	0	0.00	1	68.40	68.60	-1	2,582	-0.04%
2020/12/28	3	67.83	0	0.00	67.90	3	2,615	0.11%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/24	0.2	70.70	3	70.50	70.20	-2.8	2,571	-0.11%
2020/12/22	14	68.01	0	0.00	67.60	14	2,576	0.54%
2020/12/21	0	0.00	1	68.50	68.30	-1	2,515	-0.04%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/09	0	0.00	31	77.51	77.70	-31	2,954	-1.05%
2020/12/04	0	0.00	40	81.06	81.10	-40	2,888	-1.38%
2020/12/02	0	0.00	30	82.60	82.60	-30	2,878	-1.04%
2020/12/01	0	0.00	0.1	82.90	83.40	-0.1	2,889	0.00%
2020/11/27	5	84.90	5	83.20	83.40	0	2,869	0.00%
2020/11/26	4	83.50	21	82.85	84.10	-17	2,840	-0.60%
2020/11/25	15	81.28	21	82.34	81.40	-6	2,816	-0.21%
2020/11/24	25	82.04	0	0.00	81.30	25	2,831	0.88%
2020/11/23	3	81.60	0	0.00	81.50	3	2,871	0.10%
2020/11/19	10	83.80	41	83.74	82.40	-31	2,877	-1.08%
2020/11/18	5	81.90	0	0.00	82.40	5	2,826	0.18%
2020/11/17	30	81.89	5	81.30	81.60	25	2,822	0.89%
2020/11/11	1	80.00	0	0.00	79.70	1	2,871	0.03%
2020/11/06	0.2	78.60	0	0.00	78.50	0.2	3,079	0.01%
2020/10/29	3	76.33	14	75.27	76.20	-11	3,641	-0.30%
2020/10/28	0	0.00	4	75.40	75.40	-4	3,735	-0.11%
2020/10/26	3	74.00	3	73.40	72.80	0	3,789	0.00%
2020/10/19	2	70.85	2	70.65	71.00	0	4,236	0.00%
2020/10/16	0	0.00	1	70.70	70.70	-1	4,260	-0.02%
2020/10/15	1	71.00	0	0.00	70.90	1	4,345	0.02%
2020/09/30	1	70.70	1	72.20	72.20	0	4,830	0.00%
2020/09/29	0	0.00	2	71.00	71.00	-2	4,900	-0.04%
2020/09/28	11	71.65	0	0.00	72.00	11	4,991	0.22%
2020/09/25	1	75.10	11	71.58	72.40	-10	5,108	-0.20%
2020/09/24	1	76.10	0	0.00	74.60	1	5,324	0.02%
2020/09/23	17	79.52	7	78.31	77.30	10	5,685	0.18%
2020/09/22	0	0.00	10	78.30	78.30	-10	5,668	-0.18%
2020/09/17	1	78.40	2	78.20	78.10	-1	5,617	-0.02%
2020/09/16	1	77.10	14	77.79	78.00	-13	5,632	-0.23%
2020/09/15	12	76.83	2	77.10	77.10	10	5,684	0.18%
2020/09/14	1	74.70	0	0.00	74.20	1	5,814	0.02%
2020/09/11	5	70.26	0	0.00	71.00	5	5,733	0.09%
2020/09/09	1	71.10	1	70.40	71.20	0	5,989	0.00%
2020/09/08	1	71.60	3	71.03	71.40	-2	6,064	-0.03%
2020/09/07	2	70.90	2	71.20	70.70	0	6,139	0.00%
2020/09/04	1	71.50	1	71.30	71.70	0	6,164	0.00%
2020/09/03	1	70.90	1	71.70	71.10	0	6,194	0.00%
2020/09/01	10	71.00	0	0.00	71.00	10	6,217	0.16%
2020/08/31	1	72.70	2	71.40	72.30	-1	6,318	-0.02%
2020/08/28	0	0.00	4	71.30	70.80	-4	6,344	-0.06%
2020/08/27	1	72.90	1	71.70	72.30	0	6,351	0.00%
2020/08/26	2	71.10	2	71.80	71.10	0	6,367	0.00%
2020/08/24	0	0.00	2	73.10	72.60	-2	6,414	-0.03%
2020/08/21	2	72.10	0	0.00	72.40	2	6,432	0.03%
2020/08/19	0	0.00	1	76.10	73.50	-1	6,602	-0.02%
2020/08/14	6	75.92	6	76.67	76.90	0	7,144	0.00%
2020/08/13	2	75.20	2	73.95	73.70	0	7,234	0.00%
2020/08/12	1	72.50	1	73.70	73.20	0	7,304	0.00%
2020/08/11	1	76.70	1	75.10	75.80	0	7,256	0.00%
2020/08/07	3	76.87	0	0.00	76.30	3	7,369	0.04%
2020/08/06	0	0.00	1	81.80	79.60	-1	7,356	-0.01%
2020/08/05	7	80.27	4	81.88	83.10	3	7,623	0.04%
2020/08/04	0	0.00	1	75.80	75.80	-1	7,502	-0.01%
2020/08/03	1	75.20	0	0.00	73.70	1	7,519	0.01%
2020/07/31	1	80.20	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	80.10	2	79.20	79.60	-1	8,002	-0.01%
2020/07/29	2	81.20	1	82.70	80.10	1	8,006	0.01%
2020/07/28	114	81.68	0	0.00	82.00	114	8,007	1.42%	大買/鉅額交易
2020/07/27	0	0.00	3	80.90	80.00	-3	7,992	-0.04%
2020/07/21	1	80.70	1	81.80	81.80	0	8,102	0.00%
2020/07/10	2	78.50	0	0.00	77.70	2	8,572	0.02%
2020/07/09	6	83.02	1	84.20	81.10	5	8,601	0.06%
2020/07/08	3	80.90	1	80.00	81.60	2	8,613	0.02%
2020/07/07	7	79.96	7	78.81	79.80	0	8,630	0.00%
2020/07/06	3	80.37	2	78.90	78.90	1	8,763	0.01%
2020/07/03	3	80.23	3	79.40	78.00	0	8,994	0.00%
2020/07/02	5	76.88	23	75.80	79.40	-18	8,939	-0.20%
2020/07/01	2	72.00	30	71.48	72.20	-28	8,738	-0.32%
2020/06/30	17	69.11	7	69.66	69.10	10	8,712	0.11%
2020/06/29	8	69.55	3	69.47	69.10	5	8,739	0.06%
2020/06/24	2	71.00	0	0.00	70.80	2	8,718	0.02%
2020/06/23	13	71.03	8	71.70	70.60	5	8,835	0.06%
2020/06/22	17	72.52	2	72.50	72.30	15	8,839	0.17%
2020/06/19	4	73.00	154	71.22	73.60	-150	8,860	-1.69%	大賣/鉅額交易
2020/06/18	35	69.43	10	69.90	69.40	25	8,725	0.29%
2020/06/17	86	69.21	6	70.33	69.00	80	8,838	0.91%
2020/06/16	40	69.80	2	70.50	70.60	38	8,860	0.43%
2020/06/15	1	67.80	0	0.00	67.30	1	8,868	0.01%
2020/06/12	10	67.20	12	66.39	67.60	-2	9,014	-0.02%
2020/06/11	1	67.00	0	0.00	65.20	1	9,095	0.01%
2020/06/09	2	66.10	0	0.00	66.20	2	9,234	0.02%
2020/06/03	0	0.00	1	70.00	70.20	-1	9,620	-0.01%
2020/06/01	0	0.00	12	69.83	69.60	-12	9,816	-0.12%
2020/05/28	2	68.90	2	68.10	68.10	0	10,032	0.00%
2020/05/27	1	68.00	3.6	68.24	68.10	-2.6	10,091	-0.03%
2020/05/26	18	68.94	0	0.00	68.20	18	10,310	0.17%
2020/05/25	2	71.55	0	0.00	72.50	2	10,445	0.02%
2020/05/22	15	71.35	4	70.93	69.70	11	10,475	0.11%
2020/05/21	11	69.02	8	70.23	71.50	3	10,464	0.03%
2020/05/20	0	0.00	6	64.48	65.00	-6	10,220	-0.06%
2020/05/19	2	62.90	3	62.60	62.90	-1	10,586	-0.01%
2020/05/18	4	60.50	7	60.67	60.80	-3	10,586	-0.03%
2020/05/15	2	60.95	1	60.30	60.80	1	10,820	0.01%
2020/05/14	3	62.80	0	0.00	60.60	3	11,202	0.03%
2020/05/13	3	62.30	2	62.10	61.90	1	11,770	0.01%
2020/05/12	2	62.60	2	62.90	62.10	0	12,247	0.00%
2020/05/11	0	0.00	3	61.07	61.40	-3	12,047	-0.02%
2020/05/08	3	60.27	0	0.00	60.20	3	12,006	0.02%
2020/05/07	3	61.13	9	61.22	60.10	-6	12,034	-0.05%
2020/05/06	1	57.30	5	58.64	58.60	-4	11,835	-0.03%
2020/05/05	10	55.88	0	0.00	55.60	10	11,633	0.09%
2020/04/30	2	56.35	2	55.80	56.30	0	11,923	0.00%
2020/04/29	5	57.80	7	57.53	56.30	-2	12,041	-0.02%
2020/04/28	14	56.71	6	56.07	57.20	8	12,202	0.07%
2020/04/24	1	54.30	0	0.00	54.00	1	12,214	0.01%
2020/04/23	1	56.20	0	0.00	54.60	1	12,367	0.01%
2020/04/22	5	55.04	5	55.00	55.90	0	12,442	0.00%
2020/04/21	9	54.10	8	54.78	54.00	1	12,394	0.01%
2020/04/14	5	54.20	5	52.72	54.00	0	11,926	0.00%
2020/04/13	0.6	53.20	3	53.60	53.10	-2.4	11,862	-0.02%
2020/04/09	8	52.60	9	53.06	52.80	-1	11,677	-0.01%
2020/04/08	5	50.88	16	50.48	51.80	-11	11,479	-0.10%
2020/04/07	4	45.36	12	47.09	48.40	-8	11,116	-0.07%
2020/04/06	10	44.17	5	44.26	44.00	5	10,970	0.05%
2020/03/27	1	50.20	1	49.75	48.40	0	10,907	0.00%
2020/03/26	15	51.56	15	50.97	51.80	0	10,903	0.00%
2020/03/25	0	0.00	3	52.00	51.40	-3	10,937	-0.03%
2020/03/20	2	49.40	3	50.43	51.40	-1	10,835	-0.01%
2020/03/19	10	47.41	5	49.00	47.20	5	10,721	0.05%
2020/03/18	1	51.50	2	50.70	50.50	-1	10,591	-0.01%
2020/03/17	1	49.30	0	0.00	49.15	1	10,397	0.01%
2020/03/16	2	47.50	0	0.00	46.55	2	10,242	0.02%
2020/03/13	0	0.00	18	46.53	49.45	-18	10,142	-0.18%
2020/03/12	2	52.60	4	51.15	50.00	-2	10,088	-0.02%
2020/03/11	2	56.10	2	56.50	54.20	0	9,966	0.00%
2020/03/10	7	52.94	7	53.31	55.20	0	9,869	0.00%
2020/03/09	9	57.62	40	56.41	55.00	-31	9,664	-0.32%
2020/03/06	34	57.93	1	57.90	57.60	33	9,457	0.35%
2020/03/05	6	57.43	6	57.38	56.90	0	9,328	0.00%
2020/03/04	2	56.95	1	56.60	56.70	1	9,246	0.01%
2020/03/03	1	57.00	2	57.75	57.90	-1	9,238	-0.01%
2020/02/27	33	57.83	34	58.04	55.40	-1	8,973	-0.01%
2020/02/26	10	57.30	11	57.81	57.10	-1	8,663	-0.01%
2020/02/25	5	56.10	5	56.70	55.90	0	8,348	0.00%
2020/02/24	4	55.90	5	56.56	55.70	-1	8,210	-0.01%
2020/02/21	8	54.78	8	55.16	55.50	0	8,069	0.00%
2020/02/20	13	56.10	12	55.68	55.50	1	7,975	0.01%
2020/02/19	5	57.32	4	57.15	58.20	1	7,523	0.01%
2020/02/18	6	57.92	12	59.12	57.20	-6	7,427	-0.08%
2020/02/17	26	60.74	26	60.99	59.70	0	7,168	0.00%
2020/02/14	41	59.09	56	58.11	60.30	-15	6,726	-0.22%
2020/02/13	37	55.40	53	55.08	54.90	-16	6,002	-0.27%
2020/02/12	0	0.00	4	53.20	52.40	-4	5,496	-0.07%
2020/02/11	0	0.00	6	51.48	52.00	-6	5,386	-0.11%
2020/02/10	3	52.40	20	53.00	51.30	-17	5,538	-0.31%
2020/02/07	5	52.02	1	52.30	52.00	4	5,440	0.07%
2020/02/06	22	52.95	44	53.25	53.60	-22	5,321	-0.41%
2020/02/05	8	52.54	9	53.01	52.60	-1	5,214	-0.02%
2020/02/04	5	52.44	24	52.91	51.70	-19	4,944	-0.38%
2020/02/03	8	51.49	15	52.18	52.70	-7	4,849	-0.14%
2020/01/31	26	52.19	7	52.73	53.30	19	4,686	0.41%
2020/01/30	3	48.70	7	49.46	49.80	-4	4,367	-0.09%
2020/01/20	11	51.09	0	0.00	51.00	11	4,231	0.26%
2020/01/17	2	50.30	6	50.32	50.30	-4	4,153	-0.10%
2020/01/16	9	48.88	9	48.98	49.20	0	3,998	0.00%
2020/01/15	1	47.10	32	47.44	47.20	-31	3,778	-0.82%
2020/01/14	0	0.00	7	46.50	46.60	-7	3,766	-0.19%
2020/01/13	1	46.40	1	46.25	46.65	0	3,761	0.00%
2020/01/10	2	45.25	0	0.00	45.40	2	3,835	0.05%
2020/01/09	2	45.65	1	45.50	45.30	1	3,831	0.03%
2020/01/07	2	45.68	0	0.00	44.70	2	3,949	0.05%
2020/01/02	0	0.00	5	47.30	47.25	-5	4,108	-0.12%
2019/12/31	4	46.05	16	46.14	46.00	-12	4,206	-0.29%
2019/12/30	5	46.15	0	0.00	46.05	5	4,311	0.12%
2019/12/26	7	46.59	0	0.00	46.05	7	4,260	0.16%
2019/12/25	7	47.94	0	0.00	47.20	7	4,222	0.17%
2019/12/24	2	47.13	4	47.81	47.70	-2	4,240	-0.05%
2019/12/23	16	47.02	16	47.17	47.60	0	4,127	0.00%
2019/12/20	1	45.20	1	46.45	46.00	0	3,987	0.00%
2019/12/19	35	45.43	51	46.21	46.50	-16	3,933	-0.41%
2019/12/18	25	45.19	37	45.03	45.10	-12	3,831	-0.31%
2019/12/17	0	0.00	5	43.90	44.10	-5	3,703	-0.13%
2019/12/16	7	43.75	0	0.00	44.00	7	3,732	0.19%
2019/12/13	1	43.60	9	44.07	43.70	-8	3,946	-0.20%
2019/12/11	3	42.62	0	0.00	42.65	3	4,085	0.07%
2019/12/10	2	42.85	2	42.40	42.55	0	4,116	0.00%
2019/12/09	4	42.60	2	42.65	42.60	2	4,163	0.05%
2019/12/02	6	42.65	0	0.00	42.65	6	4,603	0.13%
2019/11/29	2	44.03	5	44.30	43.75	-3	4,658	-0.06%
2019/11/28	1	44.55	1	44.55	44.80	0	4,686	0.00%
2019/11/26	0	0.00	7	43.51	43.60	-7	4,722	-0.15%
2019/11/25	1	43.00	2	43.05	42.95	-1	4,789	-0.02%
2019/11/22	0	0.00	1	43.15	42.70	-1	4,867	-0.02%
2019/11/21	2	42.55	11	42.60	43.20	-9	4,990	-0.18%
2019/11/20	2	43.63	50	43.60	43.15	-48	5,080	-0.94%
2019/11/19	1	43.70	40	43.68	43.60	-39	5,197	-0.75%
2019/11/18	40	44.15	4	44.15	44.30	36	5,226	0.69%
2019/11/15	63	42.37	0	0.00	43.00	63	5,233	1.20%
2019/11/14	2	41.35	0	0.00	41.65	2	5,387	0.04%
2019/11/11	6	42.50	3	42.73	42.10	3	5,660	0.05%
2019/11/08	3	43.93	0	0.00	43.85	3	5,702	0.05%
2019/11/07	6	43.80	7	43.89	44.45	-1	5,784	-0.02%
2019/11/06	1	42.55	1	42.60	42.50	0	5,882	0.00%
2019/11/05	10	42.50	0	0.00	42.25	10	6,001	0.17%
2019/10/31	0	0.00	11	43.39	43.25	-11	6,445	-0.17%
2019/10/29	3	42.43	1	42.85	42.25	2	6,586	0.03%
2019/10/25	10	42.70	0	0.00	42.65	10	6,713	0.15%
2019/10/23	0	0.00	1	42.60	42.50	-1	6,712	-0.01%
2019/10/22	11	43.05	5	42.95	42.75	6	6,735	0.09%
2019/10/21	1	42.40	2	42.70	42.55	-1	6,731	-0.01%
2019/10/18	2	42.90	5	42.70	42.85	-3	6,792	-0.04%
2019/10/17	4	41.29	4	41.38	41.50	0	6,731	0.00%
2019/10/16	8	42.08	5	41.35	41.80	3	6,818	0.04%
2019/10/15	1	40.70	15	40.93	40.60	-14	6,821	-0.21%
2019/10/14	10	38.70	0	0.00	39.30	10	6,860	0.15%
2019/10/09	5	38.50	0	0.00	38.85	5	6,895	0.07%
2019/10/04	10	40.58	0	0.00	40.30	10	6,848	0.15%
2019/09/27	5	43.55	0	0.00	42.05	5	6,999	0.07%
2019/09/26	0	0.00	1	43.80	43.85	-1	7,086	-0.01%
2019/09/24	0	0.00	5	44.50	43.80	-5	7,262	-0.07%
2019/09/23	0	0.00	9	44.46	44.30	-9	7,290	-0.12%
2019/09/20	0	0.00	1	43.85	43.85	-1	7,379	-0.01%
2019/09/19	4	43.53	0	0.00	43.60	4	7,393	0.05%
2019/09/18	23	43.68	2	43.30	43.40	21	7,383	0.28%
2019/09/17	20	45.25	1	45.40	45.20	19	7,202	0.26%
2019/09/16	12	45.56	3	44.52	44.85	9	7,215	0.12%
2019/09/12	2	47.30	0	0.00	46.70	2	7,126	0.03%
2019/09/09	25	48.02	15	48.78	46.70	10	7,411	0.13%
2019/09/05	0	0.00	4	50.90	51.40	-4	7,472	-0.05%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/02	0	0.00	1	51.40	51.70	-1	7,645	-0.01%
2019/08/30	12	50.83	0	0.00	50.30	12	7,796	0.15%
2019/08/29	3	50.67	0	0.00	50.80	3	7,929	0.04%
2019/08/28	27	50.47	0	0.00	50.60	27	7,921	0.34%
2019/08/27	4	51.20	4	51.30	51.00	0	7,869	0.00%
2019/08/26	2	51.65	1	52.00	51.30	1	7,858	0.01%
2019/08/23	1	54.10	35	54.01	53.60	-34	7,771	-0.44%
2019/08/22	10	54.30	4	54.30	54.90	6	7,731	0.08%
2019/08/21	1	54.10	4	54.05	54.20	-3	7,650	-0.04%
2019/08/20	0	0.00	13	55.38	55.00	-13	7,684	-0.17%
2019/08/19	13	55.57	7	55.13	55.20	6	7,690	0.08%
2019/08/16	5	53.30	7	53.30	53.20	-2	7,605	-0.03%
2019/08/15	8	53.73	10	54.00	53.90	-2	7,544	-0.03%
2019/08/14	4	55.08	14	55.19	54.60	-10	7,517	-0.13%
2019/08/13	1	53.70	0	0.00	53.10	1	7,466	0.01%
2019/08/12	26	55.36	8	54.65	54.40	18	7,543	0.24%
2019/08/08	9	55.64	9	54.72	56.50	0	7,500	0.00%
2019/08/07	4	53.35	1.3	53.31	52.80	2.7	7,291	0.04%
2019/08/06	0	0.00	19	53.05	53.80	-19	7,271	-0.26%
2019/08/05	8	51.63	2	51.65	50.70	6	7,113	0.08%
2019/08/02	5	52.82	8	53.30	52.70	-3	7,225	-0.04%
2019/08/01	6	52.55	25	52.73	53.00	-19	7,491	-0.25%
2019/07/31	8	51.54	1	51.30	51.60	7	7,711	0.09%
2019/07/30	2	51.15	8	51.15	51.50	-6	7,891	-0.08%
2019/07/29	20	49.89	0	0.00	50.50	20	7,944	0.25%
2019/07/26	1	49.60	0	0.00	49.60	1	8,083	0.01%
2019/07/24	4	49.60	0	0.00	49.40	4	8,324	0.05%
2019/07/23	2	50.10	1	49.80	49.80	1	8,400	0.01%
2019/07/22	2	50.00	9	50.86	50.70	-7	8,389	-0.08%
2019/07/19	1	49.55	2	49.50	49.50	-1	8,400	-0.01%
2019/07/18	9	49.53	12	49.10	49.00	-3	8,547	-0.04%
2019/07/17	11	49.92	1	49.90	50.10	10	8,531	0.12%
2019/07/16	2	50.70	0	0.00	50.70	2	8,540	0.02%
2019/07/15	0	0.00	3	52.07	51.90	-3	8,616	-0.03%
2019/07/12	5	51.40	2	51.20	51.50	3	8,738	0.03%
2019/07/11	3	49.85	2	50.30	50.70	1	8,819	0.01%
2019/07/10	1	50.20	4	50.38	50.20	-3	9,016	-0.03%
2019/07/09	2	50.28	0	0.00	49.85	2	9,495	0.02%
2019/07/08	13	50.48	1	51.20	50.60	12	10,127	0.12%
2019/07/05	5	51.84	2	51.70	51.70	3	10,138	0.03%
2019/07/04	0	0.00	1	52.00	52.10	-1	10,181	-0.01%
2019/07/03	11	52.41	2	52.85	51.70	9	10,261	0.09%
2019/07/02	5	54.62	4	54.43	54.30	1	10,153	0.01%
2019/07/01	5	55.02	14	55.52	55.50	-9	10,229	-0.09%
2019/06/28	0	0.00	6	54.53	54.60	-6	10,178	-0.06%
2019/06/27	5	54.58	3	54.43	53.70	2	10,264	0.02%
2019/06/26	3	54.17	3	54.10	54.00	0	10,310	0.00%
2019/06/24	1	54.30	2	53.40	54.30	-1	10,411	-0.01%
2019/06/21	7	53.24	1	53.90	53.10	6	10,404	0.06%
2019/06/20	2	54.10	6	53.78	54.30	-4	10,366	-0.04%
2019/06/19	4	53.55	11	54.11	53.40	-7	10,343	-0.07%
2019/06/18	3	53.90	0	0.00	53.40	3	10,289	0.03%
2019/06/17	10	53.12	10	52.40	52.70	0	10,162	0.00%
2019/06/14	11	55.15	3	55.70	55.00	8	10,109	0.08%
2019/06/13	33	55.61	10	55.28	54.90	23	10,050	0.23%
2019/06/12	18	53.88	2	54.00	54.00	16	9,826	0.16%
2019/06/11	0	0.00	8	53.44	53.10	-8	9,808	-0.08%
2019/06/10	4	52.73	3	52.93	52.60	1	9,740	0.01%
2019/06/06	3	52.13	15	52.13	52.70	-12	9,728	-0.12%
2019/06/05	8	51.18	1	50.10	51.70	7	9,543	0.07%
2019/06/04	0	0.00	1	48.20	48.40	-1	9,438	-0.01%
2019/05/31	1	47.75	0	0.00	48.20	1	9,800	0.01%
2019/05/30	0	0.00	1	47.50	47.45	-1	9,783	-0.01%
2019/05/29	1	47.45	0	0.00	47.50	1	9,802	0.01%
2019/05/28	2	47.30	0	0.00	47.30	2	9,865	0.02%
2019/05/27	4	45.45	4	44.98	45.60	0	9,886	0.00%
2019/05/23	1	46.40	0	0.00	46.25	1	9,818	0.01%
2019/05/22	1	50.10	1	49.20	48.95	0	9,878	0.00%
2019/05/21	3	48.70	0	0.00	49.75	3	9,976	0.03%
2019/05/20	4	48.89	7	49.58	48.75	-3	10,042	-0.03%
2019/05/17	7	50.69	23	51.32	49.55	-16	9,982	-0.16%
2019/05/16	3	52.00	1	52.60	51.70	2	9,904	0.02%
2019/05/15	0	0.00	3	52.00	51.60	-3	9,874	-0.03%
2019/05/14	0	0.00	11	48.53	50.80	-11	9,929	-0.11%
2019/05/13	8	50.16	5	50.50	50.00	3	10,008	0.03%
2019/05/10	19	49.81	4	50.73	50.00	15	10,404	0.14%
2019/05/09	7	51.59	16	52.23	50.50	-9	10,496	-0.09%
2019/05/08	2	54.50	12	53.03	55.00	-10	10,425	-0.10%
2019/05/07	1	52.40	28	51.80	53.70	-27	10,216	-0.26%
2019/05/06	12	51.05	14	51.51	50.00	-2	10,111	-0.02%
2019/05/03	12	52.13	19	51.57	51.70	-7	10,062	-0.07%
2019/05/02	6	50.75	0	0.00	50.70	6	10,037	0.06%
2019/04/30	11	50.48	8	50.06	51.20	3	10,095	0.03%
2019/04/29	0	0.00	23	47.83	49.25	-23	10,047	-0.23%
2019/04/26	4	49.00	0	0.00	48.50	4	10,085	0.04%
2019/04/25	1	49.40	20	49.25	49.10	-19	10,291	-0.18%
2019/04/24	15	50.20	0	0.00	49.00	15	10,513	0.14%
2019/04/23	15	50.53	0	0.00	50.70	15	10,808	0.14%
2019/04/22	4	49.84	46	49.73	49.70	-42	11,100	-0.38%
2019/04/19	0	0.00	45	50.31	50.40	-45	11,010	-0.41%
2019/04/18	1	50.30	14	51.00	50.00	-13	10,844	-0.12%
2019/04/17	6	50.82	2	51.50	52.00	4	10,676	0.04%
2019/04/16	16	50.38	2	51.20	50.70	14	10,536	0.13%
2019/04/15	9	49.57	14	49.78	51.00	-5	10,281	-0.05%
2019/04/12	20	47.99	32	47.67	46.45	-12	9,716	-0.12%
2019/04/11	13	46.74	4	46.30	46.95	9	9,029	0.10%
2019/04/10	5	45.85	2	45.95	45.75	3	8,884	0.03%
2019/04/09	27	46.11	12	45.90	45.45	15	8,873	0.17%
2019/04/08	30	45.46	7	45.40	45.10	23	8,766	0.26%
2019/04/03	2	44.85	7	45.11	44.70	-5	8,714	-0.06%
2019/04/02	4	44.10	17	43.92	43.85	-13	8,645	-0.15%
2019/04/01	21	44.72	3	44.55	44.00	18	8,611	0.21%
2019/03/29	20	44.02	17	43.24	43.85	3	8,466	0.04%
2019/03/28	22	42.45	0	0.00	41.80	22	8,339	0.26%
2019/03/27	20	41.93	6	41.89	42.15	14	8,292	0.17%
2019/03/22	1	41.75	0	0.00	41.20	1	8,334	0.01%
2019/03/21	1	41.35	1	41.95	42.00	0	8,383	0.00%
2019/03/20	1	41.40	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	1	41.10	41.60	-1	8,334	-0.01%
2019/03/18	1	40.50	0	0.00	40.40	1	8,292	0.01%
2019/03/14	0	0.00	8	41.61	41.90	-8	8,256	-0.10%
2019/03/13	9	40.43	0	0.00	40.80	9	8,263	0.11%
2019/03/12	11	41.25	1	40.70	40.45	10	8,221	0.12%
2019/03/11	3	41.45	0	0.00	41.35	3	8,174	0.04%
2019/03/08	3	41.63	1	42.05	41.45	2	8,280	0.02%
2019/03/07	6	43.23	5	42.54	42.65	1	8,253	0.01%
2019/03/06	28	45.04	23	44.87	43.70	5	8,223	0.06%
2019/02/27	7	42.96	10	43.90	44.30	-3	8,141	-0.04%
2019/02/26	5	43.70	0	0.00	43.60	5	8,098	0.06%
2019/02/22	3	43.43	1	43.40	43.40	2	8,166	0.02%
2019/02/21	4	45.69	2	45.75	44.40	2	8,278	0.02%
2019/02/20	3	44.28	7	44.37	45.00	-4	8,215	-0.05%
2019/02/19	3	44.55	3	44.20	44.20	0	8,137	0.00%
2019/02/15	0	0.00	1	44.80	44.30	-1	8,216	-0.01%
2019/02/14	59	45.94	3	45.25	45.10	56	8,225	0.68%
2019/02/13	3	45.92	31	46.71	45.25	-28	8,184	-0.34%
2019/02/12	11	47.09	3	47.00	46.95	8	8,142	0.10%
2019/02/11	35	45.62	34	44.88	48.05	1	8,166	0.01%
2019/01/30	3	41.53	7	41.84	43.70	-4	7,777	-0.05%
2019/01/29	29	40.99	30	41.32	40.65	-1	7,542	-0.01%
2019/01/28	15	41.78	15	42.10	41.10	0	7,297	0.00%
2019/01/25	47	41.44	10	40.98	40.80	37	7,166	0.52%
2019/01/24	0	0.00	5	40.97	41.25	-5	7,083	-0.07%
2019/01/23	16	40.78	12	40.71	41.00	4	6,996	0.06%
2019/01/22	21	41.00	48	39.75	39.65	-27	6,839	-0.39%
2019/01/21	3	41.58	15	40.27	40.30	-12	6,699	-0.18%
2019/01/18	45	41.08	2	41.10	41.35	43	6,564	0.66%
2019/01/17	2	41.63	111	41.60	40.55	-109	6,416	-1.70%	大賣/鉅額交易
2019/01/16	3	40.60	7	40.35	41.15	-4	6,188	-0.06%
2019/01/15	63	38.86	1	38.90	39.60	62	5,890	1.05%
2019/01/14	65	36.79	56	36.49	38.20	9	5,445	0.17%
2019/01/08	0	0.00	10	35.20	35.50	-10	5,156	-0.19%
2019/01/04	0	0.00	1	34.80	34.90	-1	5,160	-0.02%
2019/01/02	0	0.00	5	35.25	34.40	-5	5,265	-0.09%
2018/12/28	0	0.00	5	33.95	34.55	-5	5,266	-0.09%
2018/12/25	15	33.50	0	0.00	33.20	15	5,582	0.27%
2018/12/24	21	34.48	0	0.00	34.55	21	5,528	0.38%
2018/12/21	4	35.90	0	0.00	35.50	4	5,693	0.07%
2018/12/20	0	0.00	7	35.56	35.70	-7	5,646	-0.12%
2018/12/19	10	35.45	0	0.00	35.20	10	5,620	0.18%
2018/12/18	2	36.10	0	0.00	35.25	2	5,647	0.04%
2018/12/17	0	0.00	2	35.58	35.65	-2	5,602	-0.04%
2018/12/14	0	0.00	30	35.50	35.50	-30	5,722	-0.52%
2018/12/12	0	0.00	2	34.70	34.80	-2	5,750	-0.03%
2018/12/07	3	34.05	1	34.30	34.30	2	5,914	0.03%
2018/12/06	10	34.00	5.2	33.67	34.00	4.8	5,940	0.08%
2018/12/03	0	0.00	1	36.85	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	3	35.75	35.50	-3	6,288	-0.05%
2018/11/29	1	35.35	0	0.00	34.90	1	6,381	0.02%
2018/11/28	0	0.00	5	36.00	35.60	-5	6,722	-0.07%
2018/11/27	1	35.35	0	0.00	35.35	1	6,715	0.01%
2018/11/23	0.2	33.35	4	33.30	33.10	-3.8	6,853	-0.06%
2018/11/22	1	34.20	0	0.00	33.10	1	6,997	0.01%
2018/11/20	11	34.88	3	34.58	34.50	8	7,661	0.10%
2018/11/19	1	35.05	2	35.20	35.25	-1	7,658	-0.01%
2018/11/16	1	34.70	0	0.00	34.55	1	7,754	0.01%
2018/11/15	11	35.04	28	34.96	34.90	-17	7,771	-0.22%
2018/11/14	0	0.00	1	35.00	34.75	-1	7,837	-0.01%
2018/11/13	3	34.05	1	34.30	34.25	2	7,727	0.03%
2018/11/12	8	33.14	1	33.25	33.45	7	7,645	0.09%
2018/11/09	0	0.00	2	33.20	33.20	-2	7,615	-0.03%
2018/11/08	2	34.65	3	34.27	32.10	-1	7,626	-0.01%
2018/11/07	0	0.00	32	32.43	33.00	-32	7,553	-0.42%
2018/11/06	2	31.65	0	0.00	31.95	2	7,623	0.03%
2018/11/05	1	31.75	0	0.00	32.40	1	7,638	0.01%
2018/10/24	0	0.00	2	30.20	30.10	-2	8,476	-0.02%
2018/10/22	1	29.60	1	29.75	30.55	0	8,882	0.00%
2018/10/17	0	0.00	2	29.60	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	2	29.30	28.85	-2	9,755	-0.02%
2018/10/15	2	27.55	0	0.00	28.40	2	9,824	0.02%
2018/10/12	0	0.00	3	27.60	27.80	-3	9,868	-0.03%
2018/10/11	5	25.95	0	0.00	26.00	5	9,927	0.05%
2018/10/05	12	29.18	0	0.00	29.40	12	10,806	0.11%
2018/10/04	35	30.31	30	30.30	30.30	5	10,989	0.05%
2018/10/03	0	0.00	31	32.49	32.00	-31	10,902	-0.28%
2018/10/02	1	31.20	0	0.00	31.20	1	10,818	0.01%
2018/10/01	30	30.65	1	30.40	30.95	29	10,962	0.26%
2018/09/25	25	31.40	26	31.44	32.15	-1	11,008	-0.01%
2018/09/20	5	30.90	5	31.05	30.85	0	10,881	0.00%
2018/09/19	1	33.70	1	33.45	32.25	0	10,713	0.00%
2018/09/17	4	33.26	1	33.15	33.15	3	10,586	0.03%
2018/09/13	0	0.00	0.4	33.20	33.20	-0.4	10,476	0.00%
2018/09/11	0	0.00	1	34.60	34.70	-1	10,325	-0.01%
2018/09/10	30	33.15	30	32.85	33.00	0	10,218	0.00%
2018/09/07	1	34.05	1	33.95	34.60	0	10,088	0.00%
2018/09/06	34	35.57	0	0.00	35.00	34	10,124	0.34%
2018/09/05	0	0.00	5	34.70	34.70	-5	9,826	-0.05%
2018/09/04	20	35.04	7	34.14	34.10	13	9,652	0.13%
2018/09/03	12	36.28	6	36.58	36.70	6	9,251	0.06%
2018/08/31	12	36.94	11	36.95	36.60	1	9,128	0.01%
2018/08/30	2	36.60	4	36.36	36.70	-2	8,975	-0.02%
2018/08/29	1	36.80	16	36.57	37.35	-15	8,820	-0.17%
2018/08/28	4.7	36.11	37	35.41	36.70	-32.3	8,635	-0.37%
2018/08/27	56	34.72	25	34.65	35.30	31	8,230	0.38%
2018/08/24	10	32.56	36	32.97	33.10	-26	7,915	-0.33%
2018/08/23	3	32.72	6	32.70	32.35	-3	7,920	-0.04%
2018/08/22	0	0.00	1	31.95	32.25	-1	7,714	-0.01%
2018/08/21	0	0.00	34.9	31.51	31.75	-34.9	7,654	-0.46%
2018/08/17	0	0.00	10	30.07	29.70	-10	7,456	-0.13%
2018/08/15	0	0.00	30	30.30	29.85	-30	7,407	-0.40%
2018/08/14	4	30.20	0	0.00	29.65	4	7,324	0.05%
2018/08/13	30	30.30	22	31.75	30.75	8	7,189	0.11%
2018/08/08	30	33.18	30	32.48	31.75	0	6,907	0.00%
2018/08/07	14	32.55	3	32.35	32.65	11	6,787	0.16%
2018/08/06	12	32.41	1	31.80	31.80	11	6,687	0.16%
2018/08/03	31	33.19	0	0.00	32.20	31	6,627	0.47%
2018/08/02	0	0.00	1	32.30	32.30	-1	6,498	-0.02%
2018/08/01	2	32.10	0	0.00	31.85	2	6,373	0.03%
2018/07/31	0	0.00	1	32.00	32.00	-1	6,187	-0.02%
2018/07/27	0	0.00	2	31.25	32.00	-2	5,970	-0.03%
2018/07/26	5	31.15	14	30.99	31.00	-9	5,694	-0.16%
2018/07/25	1	29.30	0	0.00	29.25	1	5,245	0.02%
2018/07/24	16	28.67	33	29.05	29.30	-17	5,128	-0.33%
2018/07/23	23	27.98	25	28.12	27.95	-2	4,781	-0.04%
2018/07/20	22	28.87	10	28.18	28.60	12	4,759	0.25%
2018/07/19	25	28.50	16	28.43	28.45	9	4,688	0.19%
2018/07/18	6	28.63	22	28.47	28.60	-16	4,648	-0.34%
2018/07/17	106	29.67	102	29.02	28.65	4	4,508	0.09%	大買/大賣/
2018/07/16	2	28.60	1	29.55	28.10	1	4,143	0.02%
2018/07/13	41	27.85	53	27.94	29.30	-12	3,897	-0.31%
2018/07/12	64	26.38	17	26.27	27.75	47	3,424	1.37%
2018/07/11	8	25.21	9	25.36	25.25	-1	3,103	-0.03%
2018/07/10	1	25.65	1	25.00	24.90	0	3,074	0.00%
2018/07/09	4.4	25.63	9	25.42	25.15	-4.6	2,996	-0.15%
2018/07/06	13	24.80	13	24.39	25.35	0	2,827	0.00%
2018/07/03	0	0.00	1	23.60	23.30	-1	2,528	-0.04%
2018/06/29	1	22.95	0	0.00	22.85	1	2,471	0.04%
2018/06/27	0	0.00	1	23.45	23.25	-1	2,444	-0.04%
2018/06/25	1	23.90	1	23.85	23.35	0	2,387	0.00%
2018/06/22	0	0.00	5.4	22.35	22.30	-5.4	2,311	-0.23%
2018/06/20	0	0.00	0.4	22.60	22.60	-0.4	2,303	-0.02%
2018/06/14	5	24.35	0	0.00	23.60	5	2,236	0.22%
2018/06/01	10.8	23.50	3	23.65	23.50	7.8	1,842	0.43%
2018/05/31	3	23.65	1	23.65	23.65	2	1,706	0.12%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/22	25	22.12	5	22.10	22.10	20	1,367	1.46%
2018/05/14	0	0.00	12	21.12	21.25	-12	1,155	-1.04%
2018/05/07	7	22.38	0	0.00	22.50	7	950	0.74%
2018/05/03	5	22.75	0	0.00	21.75	5	869	0.57%
2018/04/26	0	0.00	4	21.25	21.35	-4	770	-0.52%
2018/04/25	0	0.00	1	21.60	21.70	-1	701	-0.14%
2018/04/23	0	0.00	5	20.55	20.40	-5	615	-0.81%
2018/04/16	0	0.00	1	21.50	20.80	-1	594	-0.17%
2018/04/10	0	0.00	1	20.70	19.50	-1	589	-0.17%
2018/03/20	0	0.00	13	19.62	19.60	-13	619	-2.10%
2018/03/19	1	20.00	0	0.00	19.85	1	633	0.16%
2018/03/16	13	20.59	0	0.00	20.45	13	641	2.03%
2018/03/15	6	20.79	0	0.00	20.65	6	634	0.95%
2018/03/14	0	0.00	6	20.50	20.65	-6	594	-1.01%
2018/02/27	0	0.00	1	19.20	19.25	-1	551	-0.18%
2018/02/26	1	19.35	0	0.00	19.45	1	553	0.18%
2018/02/22	2	19.20	0	0.00	19.20	2	556	0.36%
2018/01/26	4	21.03	0	0.00	20.70	4	709	0.56%
2018/01/16	0	0.00	2	22.05	22.10	-2	759	-0.26%
2018/01/11	2	21.30	0	0.00	21.45	2	756	0.26%
2018/01/08	0	0.00	2	22.55	22.40	-2	738	-0.27%