泰鼎-KY (4927)-第一金-路竹券商分點個股進出

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
38.90
漲跌
▼0.60
漲幅
-1.52%
成交量
872張
產業
上市電子零組件類股
483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

泰鼎-KY (4927)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/06/03	1	41.36	1	41.70	41.20	0	800	0.00%
2024/05/30	1	40.85	1	40.25	40.10	0	775	0.00%
2024/05/24	1	39.80	0	0.00	40.70	1	790	0.13%
2024/05/21	20	40.60	0	0.00	40.70	20	761	2.63%
2024/05/16	0	0.00	1	41.75	41.50	-1	748	-0.13%
2024/05/06	0	0.00	2	42.55	42.45	-2	726	-0.28%
2024/04/30	0	0.00	5	41.36	41.40	-5	705	-0.71%
2024/04/26	3	39.28	0	0.00	39.20	3	685	0.44%
2024/04/25	2	39.85	0	0.00	39.55	2	682	0.29%
2024/04/24	20	39.60	0	0.00	39.65	20	680	2.94%
2024/04/22	3	38.55	0	0.00	38.55	3	683	0.44%
2024/04/19	13	37.85	0	0.00	38.40	13	681	1.91%
2024/04/15	2	39.55	0	0.00	39.65	2	654	0.31%
2024/04/03	0	0.00	0	39.00	39.00	0	621	0.00%
2024/03/29	22	39.92	0	0.00	40.35	22	585	3.75%
2024/03/28	23	40.22	0	0.00	40.10	23	566	4.06%
2024/03/27	0	41.00	0	0.00	40.60	0	552	0.00%
2024/03/25	5	41.95	0	0.00	42.20	5	534	0.94%
2024/03/22	15	41.54	0	0.00	41.65	15	528	2.84%
2024/03/21	28	41.58	0	0.00	41.55	28	520	5.38%
2024/03/20	11	40.84	0	0.00	41.00	11	519	2.12%
2024/03/19	10	41.03	0	0.00	41.15	10	515	1.94%
2024/03/15	0	0.00	1	40.45	40.45	-1	486	-0.21%
2024/03/13	30	40.68	0	0.00	40.20	30	459	6.53%
2024/03/12	38	42.62	0	0.00	42.15	38	426	8.91%
2024/03/11	0	44.14	0	0.00	42.65	0	397	0.01%
2024/03/06	2	43.51	0	0.00	43.75	2	336	0.60%
2024/03/04	0	44.90	0	44.65	44.65	0	272	-0.01%
2024/03/01	0.1	45.80	0	0.00	45.45	0.1	258	0.02%
2024/02/29	2	46.10	0	0.00	45.90	2	244	0.82%
2024/02/27	30	47.61	0	0.00	46.80	30	224	13.35%
2024/02/26	19	47.55	0	0.00	47.40	19	224	8.46%
2024/02/23	28	49.42	0	0.00	48.80	28	218	12.81%
2024/02/22	28	49.90	0	0.00	49.75	28	223	12.53%
2024/02/21	10	49.86	0	0.00	49.90	10	222	4.49%
2024/02/20	0	0.00	2	49.70	49.70	-2	222	-0.90%
2024/02/19	0	50.70	0	0.00	50.40	0	220	0.00%
2024/02/16	12	49.88	0	0.00	49.90	12	221	5.42%
2024/02/15	12	46.75	0	0.00	49.65	12	221	5.42%
2024/01/30	2	48.05	0	0.00	47.85	2	220	0.91%
2024/01/11	0	0.00	2	48.70	48.70	-2	331	-0.60%
2024/01/04	0	0.00	2	49.75	49.75	-2	351	-0.57%
2024/01/02	0	0.00	0.1	50.20	50.50	-0.1	405	-0.01%
2023/12/25	2	49.35	0	0.00	49.25	2	418	0.48%
2023/12/15	1	50.52	0	0.00	50.80	1	444	0.23%
2023/12/08	0	50.80	0	0.00	50.70	0	491	0.00%
2023/12/01	0	51.60	0	0.00	51.10	0	578	0.00%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/15	0	48.00	1	48.10	48.10	-1	664	-0.15%
2023/11/10	2	46.45	0	0.00	46.55	2	678	0.29%
2023/11/03	0	0.00	1	48.50	48.60	-1	745	-0.13%
2023/11/01	1	45.80	0	0.00	45.60	1	760	0.13%
2023/10/27	1	46.85	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.15	1	48.75	47.90	0	764	0.00%
2023/10/25	1	49.25	0	0.00	49.10	1	759	0.13%
2023/10/23	1	50.60	0	0.00	50.80	1	758	0.13%
2023/10/17	0	54.20	0	0.00	52.80	0	764	0.00%
2023/10/11	1	52.90	1	52.50	52.50	0	842	0.00%
2023/10/03	0	0.00	1	57.90	57.20	-1	866	-0.12%
2023/09/28	1	56.30	0	0.00	56.30	1	946	0.11%
2023/09/26	0	0.00	2	57.00	56.60	-2	1,135	-0.18%
2023/09/21	0	0.00	1	57.20	56.90	-1	1,188	-0.08%
2023/09/18	0	0.00	2	58.45	58.00	-2	1,194	-0.17%
2023/09/15	0	0.00	1	57.00	57.50	-1	1,178	-0.08%
2023/09/12	0	55.10	0	0.00	54.70	0	1,182	0.00%
2023/09/11	1	54.60	0	0.00	55.10	1	1,192	0.08%
2023/09/07	0	0.00	1	56.90	56.10	-1	1,204	-0.08%
2023/09/06	2	57.15	0	0.00	57.00	2	1,200	0.17%
2023/08/31	1	56.60	1	57.50	57.10	0	1,245	0.00%
2023/08/30	0	0.00	1	58.10	56.60	-1	1,275	-0.08%
2023/08/29	0	0.00	2	53.30	54.00	-2	1,264	-0.16%
2023/08/21	3	52.57	0	0.00	52.70	3	1,390	0.22%
2023/08/18	0	0.00	2	51.80	51.60	-2	1,391	-0.14%
2023/08/15	1	52.30	1	52.70	52.70	0	1,466	0.00%
2023/08/14	5	54.96	0	0.00	54.60	5	1,451	0.34%
2023/08/10	0	0.00	1	61.90	61.60	-1	1,478	-0.07%
2023/08/09	0	0.00	1	62.20	61.60	-1	1,472	-0.07%
2023/08/08	1	62.40	0	0.00	62.10	1	1,469	0.07%
2023/08/07	0	0.00	1	61.00	61.00	-1	1,463	-0.07%
2023/08/02	3	59.83	0	0.00	58.20	3	1,450	0.21%
2023/07/18	0	0.00	1	67.00	66.00	-1	1,452	-0.07%
2023/07/13	0	0.00	1	67.40	67.10	-1	1,439	-0.07%
2023/07/11	1	66.80	1	67.60	66.90	0	1,426	0.00%
2023/07/10	3	66.53	3	65.97	66.00	0	1,502	0.00%
2023/07/07	1	65.10	1	66.10	66.80	0	1,574	0.00%
2023/07/06	6	64.65	4	65.05	65.80	2	1,633	0.12%
2023/07/05	4	68.65	3	67.47	67.80	1	1,583	0.06%
2023/07/04	4	69.50	3	70.13	70.20	1	1,531	0.07%
2023/07/03	1	63.30	4	64.53	65.10	-3	1,416	-0.21%
2023/06/27	2	60.15	1	59.70	59.60	1	1,384	0.07%
2023/06/20	3	61.17	2	61.00	60.80	1	1,387	0.07%
2023/06/14	2	63.35	2	62.30	62.20	0	1,365	0.00%
2023/06/13	0	0.00	1	64.20	63.50	-1	1,352	-0.07%
2023/06/09	1	64.70	1	64.30	64.10	0	1,352	0.00%
2023/06/08	1	64.30	1	65.20	64.70	0	1,344	0.00%
2023/06/07	1	64.80	2	64.05	64.70	-1	1,344	-0.07%
2023/06/06	1	65.50	1	65.20	64.80	0	1,326	0.00%
2023/05/31	0	0.00	1	63.00	63.00	-1	1,256	-0.08%
2023/05/29	1	60.80	0	0.00	60.80	1	1,232	0.08%
2023/05/26	0	0.00	2	60.90	60.80	-2	1,213	-0.16%
2023/05/24	1	61.00	1	61.50	61.50	0	1,235	0.00%
2023/05/23	1	60.80	1	61.40	61.40	0	1,262	0.00%
2023/05/22	0	0.00	1	61.50	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	1	60.00	59.60	-1	1,270	-0.08%
2023/05/17	0	0.00	2	59.60	59.70	-2	1,244	-0.16%
2023/05/16	1	56.50	0	0.00	57.20	1	1,197	0.08%
2023/05/15	1	55.90	1	55.70	55.60	0	1,190	0.00%
2023/05/08	1	54.50	1	55.40	55.30	0	1,226	0.00%
2023/04/25	1	54.00	0	0.00	53.90	1	1,252	0.08%
2023/04/24	4	56.80	1	56.30	56.20	3	1,227	0.24%
2023/04/21	1	57.70	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	59.40	1	58.40	58.40	1	1,207	0.08%
2023/04/18	2	61.40	0	0.00	60.40	2	1,192	0.17%
2023/04/14	1	61.50	1	62.10	61.70	0	1,163	0.00%
2023/04/13	1	62.70	5	62.60	61.50	-4	1,151	-0.35%
2023/04/12	6	62.30	2	62.15	63.60	4	1,060	0.38%
2023/04/11	1	62.00	0	0.00	62.10	1	976	0.10%
2023/04/06	0	0.00	0	59.00	60.10	0	873	0.00%
2023/03/23	0	0.00	1	59.40	59.40	-1	897	-0.11%
2023/03/22	0	0.00	1	59.00	58.90	-1	904	-0.11%
2023/03/15	2	56.95	0	0.00	56.50	2	950	0.21%
2023/03/13	3	57.93	0	0.00	58.60	3	996	0.30%
2023/03/10	0	0.00	2	59.90	59.00	-2	1,031	-0.19%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/07	0	0.00	3	62.50	62.30	-3	1,128	-0.27%
2023/03/06	0	0.00	1	61.50	61.90	-1	1,232	-0.08%
2023/03/03	1	59.10	0	0.00	59.40	1	1,250	0.08%
2023/03/02	3	58.40	0	0.00	58.40	3	1,318	0.23%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/23	1	62.50	0	0.00	62.80	1	1,332	0.08%
2023/02/22	0	0.00	2	63.10	62.30	-2	1,384	-0.14%
2023/02/21	1	64.00	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	1	64.00	64.90	-1	1,384	-0.07%
2023/02/06	0	0.00	1	60.00	59.80	-1	1,853	-0.05%
2023/01/31	1	58.20	0	0.00	58.10	1	1,855	0.05%
2023/01/11	0	0.00	1	56.20	56.20	-1	2,051	-0.05%
2023/01/05	0	0.00	1	53.90	53.80	-1	2,158	-0.05%
2023/01/04	0	0.00	0	53.30	53.50	0	2,166	0.00%
2023/01/03	1	53.50	0	0.00	53.60	1	2,201	0.05%
2022/12/23	1	54.10	0	0.00	54.50	1	2,306	0.04%
2022/12/20	1	56.90	0	0.00	55.10	1	2,360	0.04%
2022/12/06	0	0.00	2	60.35	59.50	-2	2,550	-0.08%
2022/12/01	2	60.65	3	60.50	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	2	59.65	59.90	-2	2,559	-0.08%
2022/11/29	0	0.00	1	59.50	59.50	-1	2,584	-0.04%
2022/11/28	5	59.08	4	59.65	59.30	1	2,579	0.04%
2022/11/25	1	57.70	30	57.72	57.00	-29	2,496	-1.16%
2022/11/24	33	58.35	1	56.10	58.40	32	2,494	1.28%
2022/11/18	0	0.00	1	57.00	55.30	-1	2,529	-0.04%
2022/11/17	0	0.00	3	55.93	55.90	-3	2,533	-0.12%
2022/11/16	1	55.20	1	55.70	55.20	0	2,568	0.00%
2022/11/14	1	53.50	0	0.00	54.20	1	2,894	0.03%
2022/11/11	1	54.00	2	54.00	53.10	-1	2,889	-0.03%
2022/11/10	2	55.15	1	54.90	55.10	1	2,772	0.04%
2022/11/09	0	0.00	3	55.87	55.90	-3	2,749	-0.11%
2022/11/08	2	54.70	2	55.30	54.40	0	2,707	0.00%
2022/11/07	1	53.50	6	53.33	53.50	-5	2,618	-0.19%
2022/11/04	2	53.20	2	53.30	53.50	0	2,589	0.00%
2022/11/02	5	52.30	0	0.00	51.90	5	2,493	0.20%
2022/11/01	0	0.00	21	50.12	50.70	-21	2,461	-0.85%
2022/10/31	0	0.00	1	49.10	49.40	-1	2,456	-0.04%
2022/10/28	1	48.45	0	0.00	48.30	1	2,476	0.04%
2022/10/27	1	49.00	0	0.00	49.35	1	2,476	0.04%
2022/10/25	0	0.00	2	50.10	50.00	-2	2,459	-0.08%
2022/10/21	0	0.00	10	50.86	50.30	-10	2,409	-0.41%
2022/10/20	14	50.13	3	50.17	50.30	11	2,390	0.46%
2022/10/19	2	53.10	0	0.00	51.60	2	2,364	0.08%
2022/10/13	20	46.72	5	47.91	46.25	15	2,233	0.67%
2022/10/07	2	52.80	0	0.00	52.60	2	2,173	0.09%
2022/10/06	1	51.90	1	52.20	52.20	0	2,177	0.00%
2022/10/05	3	51.63	0	0.00	51.70	3	2,183	0.14%
2022/09/28	1	51.20	0	0.00	49.50	1	2,208	0.05%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/06	1	60.10	1	60.40	58.10	0	2,278	0.00%
2022/09/05	1	58.00	1	57.80	57.80	0	2,240	0.00%
2022/09/02	2	61.70	1	60.80	60.90	1	2,251	0.04%
2022/09/01	0	0.00	1	60.90	60.50	-1	2,218	-0.05%
2022/08/30	0	0.00	2	61.25	61.10	-2	2,198	-0.09%
2022/08/29	2	58.00	0	0.00	59.20	2	2,140	0.09%
2022/08/25	2	59.10	0	0.00	59.00	2	2,116	0.09%
2022/08/24	3	59.40	0	0.00	58.90	3	2,111	0.14%
2022/08/22	8	63.23	11	63.89	62.80	-3	2,037	-0.15%
2022/08/19	5	63.04	1	62.20	62.30	4	1,915	0.21%
2022/08/16	0	0.00	1	57.00	56.80	-1	1,730	-0.06%
2022/08/15	0	0.00	2	57.60	58.20	-2	1,729	-0.12%
2022/08/12	1	57.00	0	0.00	56.80	1	1,730	0.06%
2022/08/08	2	55.00	1	55.50	56.00	1	1,771	0.06%
2022/08/01	2	59.65	0	0.00	59.70	2	1,819	0.11%
2022/07/27	1	61.30	0	0.00	61.30	1	1,973	0.05%
2022/07/26	0	0.00	2	61.05	61.10	-2	1,980	-0.10%
2022/07/25	0	0.00	4	63.00	63.10	-4	1,990	-0.20%
2022/07/21	1	63.60	0	0.00	64.20	1	2,010	0.05%
2022/07/20	0	0.00	1	64.30	63.40	-1	2,054	-0.05%
2022/07/19	1	62.70	0	0.00	62.30	1	2,122	0.05%
2022/07/14	1	59.80	2	62.60	62.30	-1	2,321	-0.04%
2022/07/13	2	59.80	1	59.20	59.00	1	2,314	0.04%
2022/07/11	1	62.70	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	1	66.20	65.80	-1	2,316	-0.04%
2022/07/07	1	62.00	1	63.20	64.30	0	2,330	0.00%
2022/07/05	1	63.30	1	61.80	64.70	0	2,343	0.00%
2022/07/01	1	69.50	0	0.00	65.60	1	2,296	0.04%
2022/06/28	0	0.00	1	72.60	72.60	-1	2,469	-0.04%
2022/06/27	1	74.80	0	0.00	74.00	1	2,560	0.04%
2022/06/17	0	0.00	1	71.60	74.00	-1	3,136	-0.03%
2022/06/16	1	76.49	0	0.00	74.50	1	3,133	0.03%
2022/06/15	3	77.43	0	0.00	75.70	3	3,125	0.10%
2022/06/13	1	78.70	0	0.00	79.70	1	3,072	0.03%
2022/06/10	0	0.00	1	83.50	83.20	-1	3,034	-0.03%
2022/06/09	6	84.17	0	0.00	83.90	6	3,029	0.20%
2022/06/07	1	87.60	1	87.00	86.40	0	3,054	0.00%
2022/06/01	0	0.00	1	91.60	89.80	-1	3,228	-0.03%
2022/05/31	2	90.75	0	0.00	91.20	2	3,297	0.06%
2022/05/25	1	87.70	1	88.40	88.60	0	3,438	0.00%
2022/05/19	6	89.40	3	91.20	91.70	3	3,504	0.09%
2022/05/18	2	94.30	1	93.70	94.00	1	3,484	0.03%
2022/05/17	2	94.30	0	0.00	94.40	2	3,498	0.06%
2022/05/16	1	93.80	0	0.00	93.70	1	3,553	0.03%
2022/05/05	2	99.60	13	101.54	104.00	-11	4,176	-0.26%
2022/05/04	0	0.00	8	100.00	100.00	-8	4,157	-0.19%
2022/05/03	0	0.00	2	96.60	97.20	-2	4,206	-0.05%
2022/04/28	2	93.70	0	0.00	93.90	2	4,311	0.05%
2022/04/27	1	92.70	0	0.00	94.00	1	4,363	0.02%
2022/04/26	0	0.00	1	94.60	94.30	-1	4,393	-0.02%
2022/04/25	3	94.07	1	90.20	94.80	2	4,461	0.04%
2022/04/22	3	96.27	23	103.82	94.50	-20	4,492	-0.45%
2022/04/21	27	104.93	1	105.00	105.00	26	4,436	0.59%
2022/04/20	8	105.00	0	0.00	105.00	8	4,574	0.17%
2022/04/18	0	0.00	4	99.40	99.60	-4	4,803	-0.08%
2022/04/15	1	101.00	0	0.00	99.40	1	4,935	0.02%
2022/04/14	1	103.50	2	103.50	103.50	-1	5,053	-0.02%
2022/04/13	2	100.75	0	0.00	103.50	2	5,261	0.04%
2022/04/11	1	98.10	2.1	100.12	98.80	-1.1	5,549	-0.02%
2022/04/08	2	101.50	1	103.50	101.00	1	5,619	0.02%
2022/04/07	0	0.00	1	104.00	102.00	-1	5,729	-0.02%
2022/03/31	0	0.00	4	107.75	106.00	-4	6,026	-0.07%
2022/03/30	2	105.00	0	0.00	105.50	2	6,178	0.03%
2022/03/29	1	104.00	3	105.00	105.50	-2	6,384	-0.03%
2022/03/28	0	0.00	4	103.63	105.50	-4	6,557	-0.06%
2022/03/25	8	106.75	5	104.70	104.50	3	6,734	0.04%
2022/03/24	4.1	104.49	3	107.67	107.50	1.1	6,998	0.02%
2022/03/23	7	101.86	4	102.13	102.50	3	7,083	0.04%
2022/03/22	1	99.20	2	101.50	102.50	-1	7,145	-0.01%
2022/03/21	1	96.00	2	98.00	97.50	-1	7,026	-0.01%
2022/03/15	1	90.00	1	93.80	89.40	0	7,060	0.00%
2022/03/14	0	0.00	1	93.30	93.60	-1	7,065	-0.01%
2022/03/10	2	94.90	3	93.80	94.80	-1	7,199	-0.01%
2022/03/09	1	91.70	0	0.00	91.80	1	7,342	0.01%
2022/03/08	1	91.30	1	89.60	89.60	0	7,673	0.00%
2022/03/07	1	91.00	7	90.71	90.80	-6	7,944	-0.08%
2022/03/04	1	94.50	12	92.82	92.30	-11	8,202	-0.13%
2022/03/03	13	95.98	11	96.34	96.00	2	8,209	0.02%
2022/03/02	0	0.00	10	100.00	98.60	-10	8,153	-0.12%
2022/02/25	0	0.00	1	99.10	99.40	-1	8,214	-0.01%
2022/02/18	5	102.50	0	0.00	103.00	5	8,839	0.06%
2022/02/17	5	106.00	0	0.00	104.00	5	8,972	0.06%
2022/02/16	1	105.50	0	0.00	105.50	1	9,115	0.01%
2022/02/15	1	105.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	1	102.00	3	106.17	102.00	-2	9,571	-0.02%
2022/02/11	1	107.50	11	106.50	107.00	-10	9,870	-0.10%
2022/02/10	3	104.00	2	106.50	104.50	1	10,054	0.01%
2022/02/09	13	105.50	1	105.50	105.50	12	10,128	0.12%
2022/02/08	17	106.38	2	105.51	105.50	15	10,138	0.15%
2022/01/26	0	0.00	1	115.50	113.50	-1	10,170	-0.01%
2022/01/21	1	124.00	0	0.00	121.00	1	10,262	0.01%
2022/01/18	2	128.25	0	0.00	123.00	2	10,409	0.02%
2022/01/14	0	0.00	1	126.00	126.00	-1	10,538	-0.01%
2022/01/13	5	121.70	4	123.50	122.50	1	10,540	0.01%
2022/01/12	1	125.00	0	0.00	126.50	1	10,553	0.01%
2022/01/10	3	128.50	4	130.88	129.00	-1	10,515	-0.01%
2022/01/07	12	128.21	0	0.00	125.00	12	10,675	0.11%
2022/01/06	0	0.00	4	134.25	137.00	-4	10,737	-0.04%
2022/01/05	13	130.62	7	127.21	128.50	6	10,568	0.06%
2022/01/04	5	131.70	4	133.00	132.50	1	10,402	0.01%
2022/01/03	2	130.75	3	132.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	2	130.50	130.50	-2	10,330	-0.02%
2021/12/29	4	125.50	5	127.80	129.00	-1	10,231	-0.01%
2021/12/28	4	125.25	3	126.67	127.00	1	10,118	0.01%
2021/12/27	0	0.00	1	122.00	124.00	-1	10,047	-0.01%
2021/12/24	3	122.00	0	0.00	123.00	3	10,005	0.03%
2021/12/23	0	0.00	6	126.08	129.00	-6	9,825	-0.06%
2021/12/22	10	117.60	13	116.42	117.50	-3	9,611	-0.03%
2021/12/21	3	114.00	3	115.00	118.00	0	9,542	0.00%
2021/12/20	7	114.86	11	113.59	114.00	-4	9,781	-0.04%
2021/12/17	8	105.63	12	106.21	108.00	-4	9,552	-0.04%
2021/12/16	2	101.25	5	100.86	102.50	-3	9,333	-0.03%
2021/12/15	1	96.50	2	96.10	96.00	-1	9,206	-0.01%
2021/12/14	2	95.60	0	0.00	94.20	2	9,242	0.02%
2021/12/10	2	94.90	1	95.50	95.10	1	9,540	0.01%
2021/12/09	3	96.57	2	95.60	95.00	1	9,626	0.01%
2021/12/08	2	95.90	0	0.00	95.40	2	9,715	0.02%
2021/12/07	3	95.17	5	93.94	93.60	-2	10,136	-0.02%
2021/12/06	1	96.60	0	0.00	95.60	1	10,457	0.01%
2021/12/03	11	98.10	10	95.80	96.30	1	10,554	0.01%
2021/12/02	17	99.49	26	95.35	98.30	-9	10,616	-0.08%
2021/12/01	21	108.71	6	109.32	103.00	15	10,358	0.14%
2021/11/30	2	112.25	1	113.00	114.00	1	10,353	0.01%
2021/11/29	8	102.14	8	101.00	104.00	0	10,326	0.00%
2021/11/26	5	102.50	1	101.00	101.50	4	10,376	0.04%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	3	101.50	4	102.50	101.50	-1	10,336	-0.01%
2021/11/23	5	100.30	1	102.00	99.00	4	10,249	0.04%
2021/11/22	1	105.00	1	107.50	102.50	0	10,121	0.00%
2021/11/19	2	111.00	4	108.50	103.00	-2	9,883	-0.02%
2021/11/18	1	100.00	69	101.28	103.00	-68	9,661	-0.70%
2021/11/17	68	102.26	0	0.00	103.00	68	9,585	0.71%
2021/11/16	1	100.00	0	0.00	100.50	1	9,481	0.01%
2021/11/15	4	103.75	2	103.25	103.50	2	9,310	0.02%
2021/11/12	0	0.00	12	101.25	98.90	-12	9,148	-0.13%
2021/11/11	2	95.50	4	98.83	101.50	-2	8,880	-0.02%
2021/11/10	19	93.26	13	93.59	92.30	6	8,609	0.07%
2021/11/09	1	87.30	3	93.53	93.60	-2	8,228	-0.02%
2021/11/08	0	0.00	3	85.43	85.10	-3	7,972	-0.04%
2021/11/05	7	83.29	8	84.68	85.00	-1	7,842	-0.01%
2021/11/04	9	81.99	6	83.00	84.80	3	7,630	0.04%
2021/11/03	1	78.80	3	79.17	79.90	-2	7,371	-0.03%
2021/11/02	2	77.45	9	78.80	76.30	-7	7,284	-0.10%
2021/11/01	3	77.13	1	77.40	80.00	2	7,196	0.03%
2021/10/29	6	76.67	2	76.90	78.00	4	7,122	0.06%
2021/10/28	2	74.15	1	73.80	74.40	1	7,055	0.01%
2021/10/27	2	76.20	1	75.59	75.60	1	7,006	0.01%
2021/10/26	10	76.12	19	74.72	75.10	-9	6,952	-0.13%
2021/10/25	2	78.55	8	79.50	77.50	-6	6,781	-0.09%
2021/10/22	1	78.40	4	79.05	80.80	-3	6,653	-0.05%
2021/10/21	10	78.27	2	79.20	78.20	8	6,455	0.12%
2021/10/20	1	78.60	10	78.52	77.90	-9	6,355	-0.14%
2021/10/19	5	77.24	5	78.40	78.50	0	6,208	0.00%
2021/10/18	1	75.40	1	76.70	77.30	0	6,132	0.00%
2021/10/15	6	75.25	9	75.80	76.00	-3	6,050	-0.05%
2021/10/14	7	72.61	3	72.77	73.90	4	5,766	0.07%
2021/10/13	0	0.00	8	71.30	70.80	-8	5,597	-0.14%
2021/10/12	3	70.93	3	71.07	72.00	0	5,590	0.00%
2021/10/08	0	0.00	9	70.94	70.80	-9	5,584	-0.16%
2021/10/07	11	70.35	3	70.33	70.80	8	5,641	0.14%
2021/10/06	0	0.00	8	68.51	68.70	-8	5,580	-0.14%
2021/10/05	7	66.61	1	68.00	68.70	6	5,539	0.11%
2021/10/04	7	66.20	5	65.92	65.00	2	5,466	0.04%
2021/10/01	6	67.07	12	66.25	65.10	-6	5,413	-0.11%
2021/09/30	9	69.17	13	69.82	68.00	-4	5,326	-0.08%
2021/09/29	1	70.60	2	70.30	69.50	-1	5,269	-0.02%
2021/09/28	9	72.27	4	74.15	72.60	5	5,202	0.10%
2021/09/27	5	73.42	7.1	73.44	73.10	-2.1	5,041	-0.04%
2021/09/24	2	70.65	3.5	70.11	71.30	-1.5	4,553	-0.03%
2021/09/23	1	68.80	10	68.80	69.00	-9	4,403	-0.20%
2021/09/22	2	68.85	3.5	68.29	68.30	-1.5	4,354	-0.03%
2021/09/17	1	67.40	4	68.70	68.70	-3	4,283	-0.07%
2021/09/16	4	67.23	8	67.23	67.00	-4	4,227	-0.09%
2021/09/15	24.5	66.62	5	66.58	68.90	19.5	4,143	0.47%
2021/09/14	8	71.26	18	70.96	70.30	-10	3,902	-0.26%
2021/09/13	12	71.58	17	72.75	73.00	-5	3,808	-0.13%
2021/09/10	22	72.11	14	72.24	73.10	8	3,676	0.22%
2021/09/09	14	70.22	38	71.54	71.50	-24	3,227	-0.74%
2021/09/08	9.3	67.17	2	66.10	66.80	7.3	2,827	0.26%
2021/09/07	3.1	68.54	21	67.30	69.90	-17.9	2,656	-0.67%
2021/09/06	7	68.03	8	69.43	68.40	-1	2,407	-0.04%
2021/09/03	14.3	69.90	14	70.01	70.50	0.3	2,298	0.01%
2021/09/02	13	67.25	30	67.64	68.60	-17	1,979	-0.86%
2021/09/01	6	62.90	10	65.08	65.80	-4	1,608	-0.25%
2021/08/31	20	61.88	20.1	61.40	62.00	-0.1	1,458	-0.01%
2021/08/30	0	0.00	14	60.31	60.10	-14	1,421	-0.98%
2021/08/27	0	0.00	16	59.28	59.10	-16	1,419	-1.13%
2021/08/26	11	59.59	0	0.00	59.50	11	1,426	0.77%
2021/08/25	1	60.70	2	60.80	60.70	-1	1,433	-0.07%
2021/08/24	0	0.00	12	57.67	57.20	-12	1,413	-0.85%
2021/08/23	0	0.00	11	56.94	58.30	-11	1,429	-0.77%
2021/08/20	0	0.00	2	54.90	54.10	-2	1,427	-0.14%
2021/08/18	5	56.70	0	0.00	56.50	5	1,443	0.35%
2021/08/17	0	0.00	1	54.50	54.50	-1	1,443	-0.07%
2021/08/16	0	0.00	2	55.70	54.80	-2	1,465	-0.14%
2021/08/13	3	57.07	0	0.00	55.60	3	1,486	0.20%
2021/08/12	0	0.00	9	57.50	57.70	-9	1,501	-0.60%
2021/08/11	10	57.80	0	0.00	57.30	10	1,563	0.64%
2021/08/09	12	60.83	1	60.60	59.80	11	1,666	0.66%
2021/08/06	5	60.60	11	60.74	61.00	-6	1,715	-0.35%
2021/08/05	8	61.56	23	61.99	60.40	-15	1,783	-0.84%
2021/08/04	20	60.55	10	60.77	61.00	10	1,826	0.55%
2021/08/03	31	59.27	4	59.63	59.70	27	1,905	1.42%
2021/08/02	12	58.16	0	0.00	58.50	12	1,915	0.63%
2021/07/23	0	0.00	5	62.50	60.50	-5	2,006	-0.25%
2021/07/22	0	0.00	5	61.10	62.30	-5	2,060	-0.24%
2021/07/21	3	59.70	16	60.39	60.60	-13	2,038	-0.64%
2021/07/20	15	58.87	0	0.00	58.50	15	2,024	0.74%
2021/07/16	2	63.25	0	0.00	63.60	2	2,038	0.10%
2021/07/15	34	64.72	0	0.00	64.30	34	2,037	1.67%
2021/07/14	17	65.40	2	65.30	65.40	15	1,996	0.75%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/08	1	59.50	0	0.00	59.70	1	2,047	0.05%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/23	0	0.00	1	60.10	60.30	-1	2,233	-0.04%
2021/06/17	1	58.30	0	0.00	58.50	1	2,228	0.04%
2021/06/16	0	0.00	1	58.60	58.30	-1	2,240	-0.04%
2021/06/03	0	0.00	1	55.90	56.30	-1	2,382	-0.04%
2021/05/26	2	54.50	0	0.00	54.50	2	2,596	0.08%
2021/05/25	0	0.00	2	55.50	55.20	-2	2,608	-0.08%
2021/05/21	0	0.00	2	52.50	52.40	-2	2,605	-0.08%
2021/05/19	0	0.00	2	51.00	51.90	-2	2,594	-0.08%
2021/05/18	0	0.00	2	45.60	48.10	-2	2,595	-0.08%
2021/05/17	2	46.55	1	44.60	44.55	1	2,584	0.04%
2021/05/13	1	52.50	6	50.92	50.80	-5	2,494	-0.20%
2021/05/12	12	55.38	0	0.00	55.20	12	2,437	0.49%
2021/05/11	2	61.50	0	0.00	61.30	2	2,407	0.08%
2021/05/10	1	68.30	0	0.00	68.10	1	2,333	0.04%
2021/05/07	3	68.57	3	68.30	68.80	0	2,344	0.00%
2021/05/06	1	68.80	80	68.38	67.90	-79	2,357	-3.35%
2021/05/05	75	66.50	0	0.00	66.50	75	2,436	3.08%
2021/05/03	1	65.50	1	65.90	65.20	0	2,493	0.00%
2021/04/29	0	0.00	2	67.00	66.80	-2	2,494	-0.08%
2021/04/28	4	68.40	47	68.33	67.80	-43	2,506	-1.72%
2021/04/27	45	67.50	1	67.20	67.50	44	2,459	1.79%
2021/04/22	1	67.70	5	68.04	66.80	-4	2,524	-0.16%
2021/04/20	0	0.00	1	67.00	67.20	-1	2,535	-0.04%
2021/04/19	6	66.87	1	67.00	67.20	5	2,565	0.19%
2021/04/16	2	65.70	3	66.03	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	2	63.45	64.00	-2	2,554	-0.08%
2021/04/14	10	62.46	1	63.30	62.00	9	2,567	0.35%
2021/04/13	6	64.90	4	64.78	64.30	2	2,516	0.08%
2021/04/12	4	66.18	0	0.00	66.10	4	2,473	0.16%
2021/04/08	4	66.60	1	66.20	66.70	3	2,468	0.12%
2021/04/07	6	66.58	0	0.00	66.50	6	2,456	0.24%
2021/04/06	0	0.00	1	67.20	66.80	-1	2,449	-0.04%
2021/04/01	1	67.00	12	67.00	66.70	-11	2,460	-0.45%
2021/03/29	2	66.65	0	0.00	67.10	2	2,528	0.08%
2021/03/23	1	66.80	2	66.80	66.70	-1	2,720	-0.04%
2021/03/22	3	66.90	10	67.16	66.80	-7	2,734	-0.26%
2021/03/19	5	67.32	2	67.20	67.40	3	2,732	0.11%
2021/03/18	7	67.59	0	0.00	67.40	7	2,752	0.25%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.90	2	67.85	68.10	-1	2,832	-0.04%
2021/03/15	3	67.90	0	0.00	68.10	3	2,841	0.11%
2021/03/11	2	67.85	0	0.00	68.10	2	2,887	0.07%
2021/03/09	12	67.27	0	0.00	67.00	12	2,885	0.42%
2021/03/04	2	69.00	0	0.00	68.20	2	2,914	0.07%
2021/03/03	2	72.00	0	0.00	71.10	2	2,864	0.07%
2021/03/02	2	71.40	1	72.20	71.00	1	2,890	0.03%
2021/02/26	0	0.00	1	70.90	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	3	70.87	71.10	-3	2,857	-0.10%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/23	0	0.00	0	70.50	70.40	0	2,862	0.00%
2021/02/19	2	71.00	0	0.00	71.20	2	2,941	0.07%
2021/02/18	13	70.98	63	71.36	71.20	-50	2,978	-1.68%
2021/02/17	35	69.28	16	69.51	69.30	19	3,011	0.63%
2021/02/05	13	67.93	6	68.30	68.00	7	2,993	0.23%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/02/02	2	67.65	0	0.00	67.00	2	3,048	0.07%
2021/02/01	3	67.37	0	0.00	67.90	3	3,032	0.10%
2021/01/29	1	69.20	4	69.50	68.80	-3	3,112	-0.10%
2021/01/28	20	70.28	8	70.43	70.20	12	3,078	0.39%
2021/01/27	41	70.62	24	70.89	71.70	17	3,027	0.56%
2021/01/25	5	69.80	1	69.60	69.00	4	2,864	0.14%
2021/01/22	1	68.80	0	0.00	68.40	1	2,838	0.04%
2021/01/20	0	0.00	1	69.20	68.50	-1	2,870	-0.03%
2021/01/19	0	0.00	2	69.20	68.80	-2	2,868	-0.07%
2021/01/15	2	69.35	0	0.00	68.90	2	2,838	0.07%
2021/01/14	1	70.60	7.2	69.90	70.90	-6.2	2,786	-0.22%
2021/01/12	1	68.90	0	0.00	66.70	1	2,719	0.04%
2021/01/07	0	0.00	1	68.10	68.10	-1	2,656	-0.04%
2020/12/31	2	68.50	0	0.00	68.60	2	2,582	0.08%
2020/12/30	2	68.30	0	0.00	68.70	2	2,597	0.08%
2020/12/29	0	0.00	1	68.70	68.60	-1	2,624	-0.04%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/23	1	69.00	16	68.14	69.50	-15	2,559	-0.59%
2020/12/22	6	68.73	0	0.00	67.60	6	2,576	0.23%
2020/12/21	2	68.30	0	0.00	68.30	2	2,515	0.08%
2020/12/18	0	0.00	2	70.55	70.50	-2	2,586	-0.08%
2020/12/16	4	71.65	0	0.00	72.00	4	2,632	0.15%
2020/12/15	1	72.60	0	0.00	71.60	1	2,710	0.04%
2020/12/14	4	72.50	1	72.30	72.90	3	2,740	0.11%
2020/12/11	1	72.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	74.50	1	75.40	74.60	1	2,880	0.03%
2020/12/09	3	78.10	3	78.10	77.70	0	2,954	0.00%
2020/12/08	5	77.62	0	0.00	77.90	5	2,958	0.17%
2020/12/07	3	79.60	0	0.00	77.30	3	2,949	0.10%
2020/12/02	2	82.60	1	82.50	82.60	1	2,878	0.03%
2020/12/01	0	0.00	2	82.70	83.40	-2	2,889	-0.07%
2020/11/27	3	83.67	0	0.00	83.40	3	2,869	0.10%
2020/11/25	0	0.00	1	81.50	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	3	81.70	81.30	-3	2,831	-0.11%
2020/11/20	1	82.10	2	83.25	82.90	-1	2,874	-0.03%
2020/11/19	9	82.71	64	83.55	82.40	-55	2,877	-1.91%
2020/11/18	31	82.02	0	0.00	82.40	31	2,826	1.10%
2020/11/17	36	82.06	0	0.00	81.60	36	2,822	1.28%
2020/11/16	0	0.00	23	81.82	81.80	-23	2,855	-0.81%
2020/11/13	0	0.00	1	78.70	78.70	-1	2,823	-0.04%
2020/11/10	0	77.60	0	0.00	78.50	0	2,919	0.00%
2020/11/09	0	0.00	1	78.00	78.50	-1	2,982	-0.03%
2020/11/06	0	0.00	21	79.13	78.50	-21	3,079	-0.68%
2020/11/05	0	0.00	1	76.00	76.00	-1	3,050	-0.03%
2020/11/03	0	0.00	3	76.07	74.90	-3	3,232	-0.09%
2020/10/30	1	75.50	0	0.00	74.10	1	3,595	0.03%
2020/10/29	1	75.90	3	75.57	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	0.4	75.57	75.40	-0.4	3,735	-0.01%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	3	73.77	72.80	-3	3,789	-0.08%
2020/10/23	0	0.00	2	73.00	73.30	-2	3,857	-0.05%
2020/10/21	0	0.00	1	73.00	72.90	-1	4,023	-0.02%
2020/10/16	1	70.60	0	0.00	70.70	1	4,260	0.02%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	3	71.77	0	0.00	71.90	3	4,355	0.07%
2020/10/12	1	72.60	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	1	72.90	72.90	-1	4,600	-0.02%
2020/10/06	1	72.80	0	0.00	71.70	1	4,641	0.02%
2020/09/29	0	0.00	2	70.75	71.00	-2	4,900	-0.04%
2020/09/28	4	71.93	0	0.00	72.00	4	4,991	0.08%
2020/09/25	2	73.30	2	72.05	72.40	0	5,108	0.00%
2020/09/24	10	75.00	0	0.00	74.60	10	5,324	0.19%
2020/09/23	35	79.14	40	78.05	77.30	-5	5,685	-0.09%
2020/09/22	16	78.08	0	0.00	78.30	16	5,668	0.28%
2020/09/21	0	0.00	2	78.40	78.30	-2	5,672	-0.04%
2020/09/18	1	78.30	1	77.40	77.00	0	5,673	0.00%
2020/09/17	0	0.00	1	78.00	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	5	78.00	78.00	-5	5,632	-0.09%
2020/09/15	1	74.90	15	76.62	77.10	-14	5,684	-0.25%
2020/09/14	2	74.60	9	74.20	74.20	-7	5,814	-0.12%
2020/09/11	1	70.00	1	71.10	71.00	0	5,733	0.00%
2020/09/09	1	70.60	0	0.00	71.20	1	5,989	0.02%
2020/09/07	1	70.90	0	0.00	70.70	1	6,139	0.02%
2020/09/03	2	71.00	1	72.40	71.10	1	6,194	0.02%
2020/09/01	3	70.70	1	70.80	71.00	2	6,217	0.03%
2020/08/31	1	71.80	1	72.50	72.30	0	6,318	0.00%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	1	72.80	3	72.83	72.30	-2	6,351	-0.03%
2020/08/26	4	71.03	0	0.00	71.10	4	6,367	0.06%
2020/08/24	4	72.73	2	72.95	72.60	2	6,414	0.03%
2020/08/21	1	72.30	3	71.77	72.40	-2	6,432	-0.03%
2020/08/20	2	68.65	1	71.10	70.50	1	6,500	0.02%
2020/08/19	1	73.70	0	0.00	73.50	1	6,602	0.02%
2020/08/18	2	75.60	0	0.00	75.20	2	6,665	0.03%
2020/08/17	0	0.00	1	76.10	76.20	-1	6,804	-0.01%
2020/08/14	3	76.07	5	76.12	76.90	-2	7,144	-0.03%
2020/08/13	5	74.60	3	74.40	73.70	2	7,234	0.03%
2020/08/12	7	73.24	3	73.23	73.20	4	7,304	0.05%
2020/08/11	11	75.02	0	0.00	75.80	11	7,256	0.15%
2020/08/10	3	75.17	0	0.00	74.40	3	7,261	0.04%
2020/08/07	3	76.97	0	0.00	76.30	3	7,369	0.04%
2020/08/06	21	81.58	1	80.00	79.60	20	7,356	0.27%
2020/08/05	1	82.40	36	82.50	83.10	-35	7,623	-0.46%
2020/08/04	1	75.40	2	75.80	75.80	-1	7,502	-0.01%
2020/08/03	18	75.42	0	0.00	73.70	18	7,519	0.24%
2020/07/31	1	80.20	5	80.30	80.40	-4	7,730	-0.05%
2020/07/30	7	79.80	0	0.00	79.60	7	8,002	0.09%
2020/07/29	20	80.50	0	0.00	80.10	20	8,006	0.25%
2020/07/28	0	0.00	2	81.15	82.00	-2	8,007	-0.02%
2020/07/24	1	84.80	5	83.94	80.80	-4	8,093	-0.05%
2020/07/23	4	82.45	64	82.35	83.10	-60	8,153	-0.74%
2020/07/22	59	82.41	15	81.20	82.40	44	8,100	0.54%
2020/07/17	4	81.65	6	81.90	78.90	-2	8,302	-0.02%
2020/07/16	1	80.50	0	0.00	79.60	1	8,376	0.01%
2020/07/15	15	78.34	0	0.00	78.00	15	8,442	0.18%
2020/07/14	0	0.00	2	77.75	78.70	-2	8,504	-0.02%
2020/07/13	2	78.15	0	0.00	77.70	2	8,523	0.02%
2020/07/09	4	82.18	6	83.12	81.10	-2	8,601	-0.02%
2020/07/08	4	80.98	2	80.85	81.60	2	8,613	0.02%
2020/07/07	4	79.35	1	81.70	79.80	3	8,630	0.03%
2020/07/06	0	0.00	2	79.50	78.90	-2	8,763	-0.02%
2020/07/03	39	79.61	40	78.13	78.00	-1	8,994	-0.01%
2020/07/02	1	75.10	3	75.73	79.40	-2	8,939	-0.02%
2020/07/01	1	72.40	34	71.50	72.20	-33	8,738	-0.38%
2020/06/30	12	69.17	0	0.00	69.10	12	8,712	0.14%
2020/06/29	6	69.22	22	70.02	69.10	-16	8,739	-0.18%
2020/06/24	24	70.81	0	0.00	70.80	24	8,718	0.28%
2020/06/23	18	71.08	1	71.10	70.60	17	8,835	0.19%
2020/06/22	3	72.43	1	73.50	72.30	2	8,839	0.02%
2020/06/19	8	72.85	161	71.23	73.60	-153	8,860	-1.73%	大賣/鉅額交易
2020/06/18	32	69.39	12	69.88	69.40	20	8,725	0.23%
2020/06/17	90	69.30	0	0.00	69.00	90	8,838	1.02%
2020/06/16	43	69.81	6	69.65	70.60	37	8,860	0.42%
2020/06/10	1	66.30	0	0.00	67.00	1	9,153	0.01%
2020/06/08	0	0.00	0.6	67.00	67.00	-0.6	9,341	-0.01%
2020/06/05	5	67.28	1	67.10	67.30	4	9,400	0.04%
2020/06/03	0	0.00	2	69.75	70.20	-2	9,620	-0.02%
2020/06/02	1	69.70	0	0.00	69.00	1	9,744	0.01%
2020/05/29	1	68.40	0	0.00	68.70	1	9,858	0.01%
2020/05/28	2	68.40	0	0.00	68.10	2	10,032	0.02%
2020/05/27	0	0.00	3	68.10	68.10	-3	10,091	-0.03%
2020/05/26	3	69.47	1.1	69.26	68.20	1.9	10,310	0.02%
2020/05/25	0	0.00	0.1	72.50	72.50	-0.1	10,445	0.00%
2020/05/22	1	69.60	1	71.80	69.70	0	10,475	0.00%
2020/05/21	3	68.97	17.1	68.81	71.50	-14.1	10,464	-0.13%
2020/05/20	1.2	63.66	6	64.33	65.00	-4.8	10,220	-0.05%
2020/05/19	0	0.00	1	63.20	62.90	-1	10,586	-0.01%
2020/05/18	0	0.00	2	60.70	60.80	-2	10,586	-0.02%
2020/05/15	2	61.20	1	61.20	60.80	1	10,820	0.01%
2020/05/14	4	62.95	4	63.08	60.60	0	11,202	0.00%
2020/05/13	2	62.00	0	0.00	61.90	2	11,770	0.02%
2020/05/12	3	63.20	5	63.20	62.10	-2	12,247	-0.02%
2020/05/11	3	59.63	1	60.30	61.40	2	12,047	0.02%
2020/05/08	0	0.00	3	60.10	60.20	-3	12,006	-0.02%
2020/05/07	1	61.90	11	60.84	60.10	-10	12,034	-0.08%
2020/05/06	0	0.00	4	57.83	58.60	-4	11,835	-0.03%
2020/05/04	1	55.10	0	0.00	55.10	1	11,850	0.01%
2020/04/30	3	55.93	0	0.00	56.30	3	11,923	0.03%
2020/04/29	1	57.20	2	58.00	56.30	-1	12,041	-0.01%
2020/04/28	3	55.80	6	55.87	57.20	-3	12,202	-0.02%
2020/04/27	2	54.15	0	0.00	54.00	2	12,135	0.02%
2020/04/24	4	54.18	1	54.30	54.00	3	12,214	0.02%
2020/04/23	1	54.80	1	55.10	54.60	0	12,367	0.00%
2020/04/22	5	55.00	10	54.98	55.90	-5	12,442	-0.04%
2020/04/21	12	54.44	8	54.24	54.00	4	12,394	0.03%
2020/04/20	1	52.90	3	53.57	53.40	-2	12,231	-0.02%
2020/04/17	5	53.30	3	52.93	52.00	2	12,138	0.02%
2020/04/16	2	52.60	5	52.50	53.40	-3	12,063	-0.02%
2020/04/15	4	53.00	0	0.00	53.00	4	12,025	0.03%
2020/04/14	0	0.00	40	52.80	54.00	-40	11,926	-0.34%
2020/04/13	3	54.03	3	54.10	53.10	0	11,862	0.00%
2020/04/10	2	52.90	0	0.00	52.50	2	11,721	0.02%
2020/04/09	46	52.88	2	53.05	52.80	44	11,677	0.38%
2020/04/08	2	51.10	8	50.76	51.80	-6	11,479	-0.05%
2020/04/07	3	46.93	4	46.18	48.40	-1	11,116	-0.01%
2020/04/06	3	43.17	1	44.20	44.00	2	10,970	0.02%
2020/04/01	1	45.50	0	0.00	45.50	1	10,811	0.01%
2020/03/31	2	49.35	0	0.00	47.10	2	10,793	0.02%
2020/03/30	1	46.60	1	48.05	48.70	0	10,818	0.00%
2020/03/27	3	49.27	0	0.00	48.40	3	10,907	0.03%
2020/03/26	0	0.00	6	51.17	51.80	-6	10,903	-0.06%
2020/03/25	9	53.18	14	53.51	51.40	-5	10,937	-0.05%
2020/03/24	1	51.90	2	53.20	52.50	-1	10,937	-0.01%
2020/03/23	11	52.40	3	50.77	51.00	8	10,976	0.07%
2020/03/20	0	0.00	3	50.90	51.40	-3	10,835	-0.03%
2020/03/19	8	48.65	8	48.73	47.20	0	10,721	0.00%
2020/03/18	9	51.98	12	51.27	50.50	-3	10,591	-0.03%
2020/03/17	2	49.08	1	50.30	49.15	1	10,397	0.01%
2020/03/16	2	48.00	0	0.00	46.55	2	10,242	0.02%
2020/03/13	8	46.44	8	47.58	49.45	0	10,142	0.00%
2020/03/12	4	50.60	0	0.00	50.00	4	10,088	0.04%
2020/03/11	4	53.85	2	56.35	54.20	2	9,966	0.02%
2020/03/10	10	53.47	13	53.74	55.20	-3	9,869	-0.03%
2020/03/09	8	56.00	2	58.10	55.00	6	9,664	0.06%
2020/03/06	5	57.80	5	57.68	57.60	0	9,457	0.00%
2020/03/05	1	57.60	3	57.40	56.90	-2	9,328	-0.02%
2020/03/04	1	56.50	1	56.60	56.70	0	9,246	0.00%
2020/03/03	2	57.50	4	57.95	57.90	-2	9,238	-0.02%
2020/03/02	2	56.10	3	55.47	56.00	-1	9,054	-0.01%
2020/02/27	11	56.19	6	56.07	55.40	5	8,973	0.06%
2020/02/26	14	57.69	10	57.74	57.10	4	8,663	0.05%
2020/02/25	1	56.00	3	55.63	55.90	-2	8,348	-0.02%
2020/02/24	4	56.20	1	56.80	55.70	3	8,210	0.04%
2020/02/21	1	55.50	1	55.50	55.50	0	8,069	0.00%
2020/02/20	15	55.93	107	56.62	55.50	-92	7,975	-1.15%	大賣/
2020/02/19	100	57.77	0	0.00	58.20	100	7,523	1.33%
2020/02/18	2	58.05	15	58.70	57.20	-13	7,427	-0.18%
2020/02/17	12	60.64	18	60.84	59.70	-6	7,168	-0.08%
2020/02/14	31	58.44	17	57.68	60.30	14	6,726	0.21%
2020/02/13	14	54.96	18	54.84	54.90	-4	6,002	-0.07%
2020/02/12	7	53.01	12	53.11	52.40	-5	5,496	-0.09%
2020/02/11	1	51.40	2	52.30	52.00	-1	5,386	-0.02%
2020/02/10	2	51.40	1	53.10	51.30	1	5,538	0.02%
2020/02/07	1	51.70	0	0.00	52.00	1	5,440	0.02%
2020/02/06	3	53.23	2	53.15	53.60	1	5,321	0.02%
2020/02/05	10	53.13	14	53.10	52.60	-4	5,214	-0.08%
2020/02/04	0	0.00	8	51.50	51.70	-8	4,944	-0.16%
2020/02/03	1	52.80	5	52.36	52.70	-4	4,849	-0.08%
2020/01/31	43	52.04	42	52.94	53.30	1	4,686	0.02%
2020/01/30	1	49.55	1	50.10	49.80	0	4,367	0.00%
2020/01/20	12	50.50	1	50.60	51.00	11	4,231	0.26%
2020/01/17	3	50.37	9	50.29	50.30	-6	4,153	-0.14%
2020/01/16	7	48.96	7	49.04	49.20	0	3,998	0.00%
2020/01/15	0	0.00	13	47.18	47.20	-13	3,778	-0.34%
2020/01/14	2	46.70	0	0.00	46.60	2	3,766	0.05%
2020/01/13	1	46.30	5	46.55	46.65	-4	3,761	-0.11%
2020/01/10	1	44.95	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.20	0	0.00	45.30	1	3,831	0.03%
2020/01/07	0	0.00	1	44.50	44.70	-1	3,949	-0.03%
2020/01/06	1	45.55	0	0.00	45.65	1	3,964	0.03%
2020/01/02	0	0.00	1	47.05	47.25	-1	4,108	-0.02%
2019/12/30	2	46.63	0	0.00	46.05	2	4,311	0.05%
2019/12/27	0	0.00	1	46.75	46.85	-1	4,271	-0.02%
2019/12/26	1	46.25	1	46.10	46.05	0	4,260	0.00%
2019/12/24	5	47.73	4	47.73	47.70	1	4,240	0.02%
2019/12/23	7	47.03	4	47.50	47.60	3	4,127	0.07%
2019/12/20	2	45.73	6	45.75	46.00	-4	3,987	-0.10%
2019/12/19	5	46.05	6	46.26	46.50	-1	3,933	-0.03%
2019/12/18	2	44.98	2	45.15	45.10	0	3,831	0.00%
2019/12/17	0	0.00	3	44.00	44.10	-3	3,703	-0.08%
2019/12/12	0	0.00	2	43.70	43.45	-2	3,953	-0.05%
2019/12/10	2	42.55	0	0.00	42.55	2	4,116	0.05%
2019/12/09	1	42.35	1	43.10	42.60	0	4,163	0.00%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/02	3	43.20	1	43.10	42.65	2	4,603	0.04%
2019/11/29	1	44.15	0	0.00	43.75	1	4,658	0.02%
2019/11/28	0	0.00	5	44.58	44.80	-5	4,686	-0.11%
2019/11/27	1	43.65	0	0.00	43.95	1	4,687	0.02%
2019/11/26	0	0.00	1	43.60	43.60	-1	4,722	-0.02%
2019/11/22	1	42.70	1	43.05	42.70	0	4,867	0.00%
2019/11/21	1	42.50	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.15	0	0.00	43.15	1	5,080	0.02%
2019/11/19	0	0.00	6	43.90	43.60	-6	5,197	-0.12%
2019/11/18	8	44.15	6	44.03	44.30	2	5,226	0.04%
2019/11/13	0	0.00	0.1	43.00	42.70	-0.1	5,441	0.00%
2019/11/11	6	42.95	3	42.42	42.10	3	5,660	0.05%
2019/11/08	1	43.85	3	44.12	43.85	-2	5,702	-0.04%
2019/11/07	9	43.90	4	44.10	44.45	5	5,784	0.09%
2019/11/05	1	42.65	0	0.00	42.25	1	6,001	0.02%
2019/11/04	3	43.12	1	42.95	42.55	2	6,228	0.03%
2019/10/30	2	42.95	0	0.00	43.15	2	6,554	0.03%
2019/10/23	2	42.50	0	0.00	42.50	2	6,712	0.03%
2019/10/22	2	43.53	2	43.18	42.75	0	6,735	0.00%
2019/10/21	0	0.00	3	42.60	42.55	-3	6,731	-0.04%
2019/10/18	5	43.04	1	43.25	42.85	4	6,792	0.06%
2019/10/17	1	41.50	0	0.00	41.50	1	6,731	0.01%
2019/10/16	0	0.00	2	41.78	41.80	-2	6,818	-0.03%
2019/10/15	4	40.74	2	40.03	40.60	2	6,821	0.03%
2019/10/14	0	0.00	4	38.70	39.30	-4	6,860	-0.06%
2019/10/09	4	38.53	7	39.00	38.85	-3	6,895	-0.04%
2019/10/08	1	41.15	2	41.23	41.05	-1	6,871	-0.01%
2019/10/07	5	42.72	4	42.75	42.30	1	6,886	0.01%
2019/10/04	14	40.52	14	40.52	40.30	0	6,848	0.00%
2019/10/03	0	0.00	1	42.05	41.95	-1	6,802	-0.01%
2019/10/01	1	42.45	1	42.35	42.20	0	6,981	0.00%
2019/09/27	2	42.00	0	0.00	42.05	2	6,999	0.03%
2019/09/23	2	44.60	0	0.00	44.30	2	7,290	0.03%
2019/09/20	2	43.90	0	0.00	43.85	2	7,379	0.03%
2019/09/18	3	43.57	0	0.00	43.40	3	7,383	0.04%
2019/09/17	2	45.43	1	45.30	45.20	1	7,202	0.01%
2019/09/16	11	44.75	10	44.70	44.85	1	7,215	0.01%
2019/09/12	0	0.00	2	46.95	46.70	-2	7,126	-0.03%
2019/09/10	0	0.00	4	46.60	46.85	-4	7,338	-0.05%
2019/09/09	14	47.38	9	48.07	46.70	5	7,411	0.07%
2019/09/06	0	0.00	15	51.40	51.50	-15	7,243	-0.21%
2019/09/05	0	0.00	55	51.03	51.40	-55	7,472	-0.74%
2019/09/04	0	0.00	8	51.20	51.00	-8	7,480	-0.11%
2019/09/03	5	50.60	2	50.75	50.50	3	7,592	0.04%
2019/09/02	48	51.04	1	50.40	51.70	47	7,645	0.61%
2019/08/30	8	50.93	1	50.30	50.30	7	7,796	0.09%
2019/08/29	7	50.81	14	51.21	50.80	-7	7,929	-0.09%
2019/08/28	23	50.73	0	0.00	50.60	23	7,921	0.29%
2019/08/27	15	51.31	0	0.00	51.00	15	7,869	0.19%
2019/08/26	16	52.29	2	52.30	51.30	14	7,858	0.18%
2019/08/23	2	54.00	1	53.90	53.60	1	7,771	0.01%
2019/08/22	4	54.65	35	54.80	54.90	-31	7,731	-0.40%
2019/08/21	33	54.16	3	54.60	54.20	30	7,650	0.39%
2019/08/20	2	55.10	5	55.00	55.00	-3	7,684	-0.04%
2019/08/19	7	55.17	52	54.82	55.20	-45	7,690	-0.59%
2019/08/16	16	53.25	5	54.80	53.20	11	7,605	0.14%
2019/08/15	64	53.70	29	54.16	53.90	35	7,544	0.46%
2019/08/14	7	55.19	43	54.57	54.60	-36	7,517	-0.48%
2019/08/13	52	53.73	11	54.38	53.10	41	7,466	0.55%
2019/08/12	3	55.27	9	54.94	54.40	-6	7,543	-0.08%
2019/08/08	16	54.71	41	54.69	56.50	-25	7,500	-0.33%
2019/08/07	29	53.08	7	53.59	52.80	22	7,291	0.30%
2019/08/06	27	51.41	44	52.27	53.80	-17	7,271	-0.23%
2019/08/05	5	51.40	1	51.70	50.70	4	7,113	0.06%
2019/08/02	45	53.12	29	53.59	52.70	16	7,225	0.22%
2019/08/01	5	52.74	16	52.43	53.00	-11	7,491	-0.15%
2019/07/31	10	51.70	1	51.30	51.60	9	7,711	0.12%
2019/07/30	8	51.43	21	51.10	51.50	-13	7,891	-0.16%
2019/07/29	17	50.48	1	50.50	50.50	16	7,944	0.20%
2019/07/26	2	49.80	0	0.00	49.60	2	8,083	0.02%
2019/07/24	0	0.00	1	49.40	49.40	-1	8,324	-0.01%
2019/07/23	3	49.85	2	50.25	49.80	1	8,400	0.01%
2019/07/22	0	0.00	2	49.95	50.70	-2	8,389	-0.02%
2019/07/19	1	49.60	7	49.81	49.50	-6	8,400	-0.07%
2019/07/17	8	50.08	0	0.00	50.10	8	8,531	0.09%
2019/07/15	3	52.10	3	51.90	51.90	0	8,616	0.00%
2019/07/12	6	50.77	14	51.38	51.50	-8	8,738	-0.09%
2019/07/11	13	50.55	0	0.00	50.70	13	8,819	0.15%
2019/07/10	1	50.70	1	51.30	50.20	0	9,016	0.00%
2019/07/09	5	50.10	5	49.85	49.85	0	9,495	0.00%
2019/07/08	3	50.63	1	51.70	50.60	2	10,127	0.02%
2019/07/05	2	51.70	0	0.00	51.70	2	10,138	0.02%
2019/07/04	1	51.90	1	52.10	52.10	0	10,181	0.00%
2019/07/03	1	52.70	0	0.00	51.70	1	10,261	0.01%
2019/07/02	3	55.03	3	54.33	54.30	0	10,153	0.00%
2019/07/01	24	54.95	13	55.47	55.50	11	10,229	0.11%
2019/06/28	1	54.90	2	54.60	54.60	-1	10,178	-0.01%
2019/06/27	2	55.20	3	55.07	53.70	-1	10,264	-0.01%
2019/06/26	0	0.00	2	54.40	54.00	-2	10,310	-0.02%
2019/06/25	0	0.00	1	54.20	54.10	-1	10,371	-0.01%
2019/06/24	0	0.00	10	54.20	54.30	-10	10,411	-0.10%
2019/06/21	3	53.97	2	53.90	53.10	1	10,404	0.01%
2019/06/20	16	54.23	6	54.80	54.30	10	10,366	0.10%
2019/06/19	3	53.47	6	53.87	53.40	-3	10,343	-0.03%
2019/06/18	15	52.67	17	53.03	53.40	-2	10,289	-0.02%
2019/06/17	7	53.74	3	52.77	52.70	4	10,162	0.04%
2019/06/14	0	0.00	4	55.50	55.00	-4	10,109	-0.04%
2019/06/13	9	55.22	8	55.73	54.90	1	10,050	0.01%
2019/06/12	2	53.80	2	54.15	54.00	0	9,826	0.00%
2019/06/11	3	53.47	7	53.43	53.10	-4	9,808	-0.04%
2019/06/10	5	53.04	0	0.00	52.60	5	9,740	0.05%
2019/06/06	3	51.73	1	52.70	52.70	2	9,728	0.02%
2019/06/05	5	49.39	9	49.96	51.70	-4	9,543	-0.04%
2019/06/04	1	47.35	11	48.43	48.40	-10	9,438	-0.11%
2019/06/03	10	47.20	0	0.00	47.35	10	9,508	0.11%
2019/05/31	2	47.60	0	0.00	48.20	2	9,800	0.02%
2019/05/29	1	47.40	1	47.35	47.50	0	9,802	0.00%
2019/05/28	0	0.00	4	46.33	47.30	-4	9,865	-0.04%
2019/05/27	4	44.76	0	0.00	45.60	4	9,886	0.04%
2019/05/24	1	45.80	2	46.60	45.95	-1	9,851	-0.01%
2019/05/23	10	46.32	9	46.23	46.25	1	9,818	0.01%
2019/05/20	3	49.13	1	49.20	48.75	2	10,042	0.02%
2019/05/17	1	52.50	1	53.00	49.55	0	9,982	0.00%
2019/05/16	4	52.58	5	52.06	51.70	-1	9,904	-0.01%
2019/05/15	2	51.75	7	52.00	51.60	-5	9,874	-0.05%
2019/05/14	2	49.15	0	0.00	50.80	2	9,929	0.02%
2019/05/13	0	0.00	1	50.00	50.00	-1	10,008	-0.01%
2019/05/10	9	51.23	5	51.12	50.00	4	10,404	0.04%
2019/05/09	25	51.94	20	50.50	50.50	5	10,496	0.05%
2019/05/08	28	52.84	38	53.22	55.00	-10	10,425	-0.10%
2019/05/07	23	51.94	18	52.12	53.70	5	10,216	0.05%
2019/05/06	10	50.20	14	50.64	50.00	-4	10,111	-0.04%
2019/05/03	6	51.93	2	51.90	51.70	4	10,062	0.04%
2019/04/30	3	50.32	3	50.37	51.20	0	10,095	0.00%
2019/04/29	1	49.70	0	0.00	49.25	1	10,047	0.01%
2019/04/26	1	49.40	2	49.10	48.50	-1	10,085	-0.01%
2019/04/25	3	48.23	1	49.45	49.10	2	10,291	0.02%
2019/04/24	3	50.58	4	49.80	49.00	-1	10,513	-0.01%
2019/04/23	1	50.10	1	50.20	50.70	0	10,808	0.00%
2019/04/22	11	49.95	11	49.72	49.70	0	11,100	0.00%
2019/04/19	9	50.81	10	50.96	50.40	-1	11,010	-0.01%
2019/04/18	3	50.00	3	50.60	50.00	0	10,844	0.00%
2019/04/17	23	51.04	22	50.98	52.00	1	10,676	0.01%
2019/04/16	6	50.97	11	51.30	50.70	-5	10,536	-0.05%
2019/04/15	13	49.60	40	48.90	51.00	-27	10,281	-0.26%
2019/04/12	58	48.18	41	49.27	46.45	17	9,716	0.17%
2019/04/11	0	0.00	4	46.40	46.95	-4	9,029	-0.04%
2019/04/09	2	46.10	1	45.70	45.45	1	8,873	0.01%
2019/04/08	15	45.45	35	45.05	45.10	-20	8,766	-0.23%
2019/04/03	10	44.95	17	45.05	44.70	-7	8,714	-0.08%
2019/04/02	8	44.12	0	0.00	43.85	8	8,645	0.09%
2019/04/01	22	44.57	8	44.91	44.00	14	8,611	0.16%
2019/03/29	1	43.75	32	43.30	43.85	-31	8,466	-0.37%
2019/03/28	11	42.66	2	42.43	41.80	9	8,339	0.11%
2019/03/27	13	41.88	4	42.08	42.15	9	8,292	0.11%
2019/03/26	1	41.75	1	41.35	41.40	0	8,246	0.00%
2019/03/25	3	40.82	0	0.00	40.80	3	8,317	0.04%
2019/03/22	4	41.39	0	0.00	41.20	4	8,334	0.05%
2019/03/21	0	0.00	2	41.85	42.00	-2	8,383	-0.02%
2019/03/20	1	41.15	0	0.00	41.10	1	8,350	0.01%
2019/03/19	4	41.30	1	41.25	41.60	3	8,334	0.04%
2019/03/15	1	41.40	7	41.55	41.15	-6	8,266	-0.07%
2019/03/14	1	41.70	5	41.45	41.90	-4	8,256	-0.05%
2019/03/13	5	40.30	0	0.00	40.80	5	8,263	0.06%
2019/03/12	2	41.38	0	0.00	40.45	2	8,221	0.02%
2019/03/11	1	41.45	0	0.00	41.35	1	8,174	0.01%
2019/03/08	10	41.74	0	0.00	41.45	10	8,280	0.12%
2019/03/07	2	42.68	3	43.40	42.65	-1	8,253	-0.01%
2019/03/06	5	45.31	14	45.64	43.70	-9	8,223	-0.11%
2019/03/05	4	44.23	2	44.35	44.25	2	8,029	0.02%
2019/03/04	1	44.15	5	44.75	44.40	-4	8,107	-0.05%
2019/02/27	4	43.21	1	43.40	44.30	3	8,141	0.04%
2019/02/26	3	44.00	3	43.65	43.60	0	8,098	0.00%
2019/02/25	3	43.85	1	43.50	44.45	2	8,177	0.02%
2019/02/22	0	0.00	4	43.89	43.40	-4	8,166	-0.05%
2019/02/21	16	45.47	7	45.81	44.40	9	8,278	0.11%
2019/02/20	0	0.00	1	44.25	45.00	-1	8,215	-0.01%
2019/02/19	3	45.00	10	44.35	44.20	-7	8,137	-0.09%
2019/02/18	2	44.15	2	44.40	44.15	0	8,149	0.00%
2019/02/15	3	44.50	0	0.00	44.30	3	8,216	0.04%
2019/02/14	3	45.52	0	0.00	45.10	3	8,225	0.04%
2019/02/13	9	46.24	1	45.25	45.25	8	8,184	0.10%
2019/02/12	12	47.25	6	47.71	46.95	6	8,142	0.07%
2019/02/11	3	46.03	7	45.44	48.05	-4	8,166	-0.05%
2019/01/30	4	42.90	5	42.47	43.70	-1	7,777	-0.01%
2019/01/29	7	41.74	5	41.91	40.65	2	7,542	0.03%
2019/01/28	0	0.00	2	41.75	41.10	-2	7,297	-0.03%
2019/01/25	2	40.88	4	40.90	40.80	-2	7,166	-0.03%
2019/01/23	0	0.00	1	39.30	41.00	-1	6,996	-0.01%
2019/01/22	2	40.88	5	40.43	39.65	-3	6,839	-0.04%
2019/01/21	6	41.31	1	40.30	40.30	5	6,699	0.07%
2019/01/18	2	40.83	1	41.00	41.35	1	6,564	0.02%
2019/01/16	2	40.25	2	40.80	41.15	0	6,188	0.00%
2019/01/15	3	38.65	4	38.66	39.60	-1	5,890	-0.02%
2019/01/14	6	36.28	18	36.08	38.20	-12	5,445	-0.22%
2019/01/11	2	34.88	0	0.00	34.80	2	5,098	0.04%
2019/01/10	2	35.03	0	0.00	35.25	2	5,104	0.04%
2019/01/09	3	35.45	2	35.75	35.25	1	5,146	0.02%
2019/01/08	4	35.14	2	35.33	35.50	2	5,156	0.04%
2019/01/07	0	0.00	2	35.45	35.05	-2	5,120	-0.04%
2019/01/04	9	33.91	5	34.59	34.90	4	5,160	0.08%
2019/01/03	1	34.30	0	0.00	34.80	1	5,244	0.02%
2019/01/02	1	34.60	1	35.20	34.40	0	5,265	0.00%
2018/12/28	3	34.62	17	34.13	34.55	-14	5,266	-0.27%
2018/12/27	2	33.20	9	33.50	33.20	-7	5,340	-0.13%
2018/12/26	0	0.00	5	33.10	32.65	-5	5,456	-0.09%
2018/12/25	19	33.11	1	33.00	33.20	18	5,582	0.32%
2018/12/24	6	34.38	0	0.00	34.55	6	5,528	0.11%
2018/12/22	5	34.96	0	0.00	34.85	5	5,669	0.09%
2018/12/21	9	35.03	9	35.53	35.50	0	5,693	0.00%
2018/12/20	5	35.33	13	35.60	35.70	-8	5,646	-0.14%
2018/12/19	11	35.20	13	35.10	35.20	-2	5,620	-0.04%
2018/12/18	16	35.94	5	35.85	35.25	11	5,647	0.19%
2018/12/17	7	35.21	5	35.60	35.65	2	5,602	0.04%
2018/12/14	0	0.00	2	35.18	35.50	-2	5,722	-0.03%
2018/12/13	2	34.73	7	35.09	35.00	-5	5,708	-0.09%
2018/12/12	2	34.15	2	34.68	34.80	0	5,750	0.00%
2018/12/11	2	34.18	4	34.71	34.25	-2	5,785	-0.03%
2018/12/10	5	33.56	12	34.06	34.30	-7	5,869	-0.12%
2018/12/07	2	34.20	11	34.28	34.30	-9	5,914	-0.15%
2018/12/06	12	34.15	1	35.65	34.00	11	5,940	0.19%
2018/12/04	16	35.56	4	35.90	35.40	12	6,055	0.20%
2018/12/03	13	36.58	9	36.44	36.35	4	6,100	0.07%
2018/11/30	0	0.00	17	35.72	35.50	-17	6,288	-0.27%
2018/11/29	10	35.18	0	0.00	34.90	10	6,381	0.16%
2018/11/28	9	35.86	8	36.03	35.60	1	6,722	0.01%
2018/11/27	3	34.80	7	35.36	35.35	-4	6,715	-0.06%
2018/11/26	0	0.00	14	34.23	34.55	-14	6,769	-0.21%
2018/11/22	11	33.91	7	34.59	33.10	4	6,997	0.06%
2018/11/21	3	34.83	8	34.78	34.60	-5	7,287	-0.07%
2018/11/20	7	34.40	0	0.00	34.50	7	7,661	0.09%
2018/11/19	1	35.15	5	35.11	35.25	-4	7,658	-0.05%
2018/11/15	0	0.00	6	35.03	34.90	-6	7,771	-0.08%
2018/11/14	4	34.15	3	34.90	34.75	1	7,837	0.01%
2018/11/13	6	32.95	2	33.50	34.25	4	7,727	0.05%
2018/11/09	0	0.00	1	32.85	33.20	-1	7,615	-0.01%
2018/11/08	6	33.27	144	34.87	32.10	-138	7,626	-1.81%	大賣/鉅額交易
2018/11/07	119	32.62	32	32.59	33.00	87	7,553	1.15%	大買/
2018/11/06	36	31.88	11	32.53	31.95	25	7,623	0.33%
2018/11/05	24	32.03	3	32.23	32.40	21	7,638	0.27%
2018/11/02	12	31.02	2	31.20	31.20	10	7,608	0.13%
2018/11/01	2	30.60	2	30.65	30.65	0	7,783	0.00%
2018/10/31	1	29.30	1	29.75	29.50	0	7,845	0.00%
2018/10/26	0	0.00	1	29.20	28.25	-1	8,217	-0.01%
2018/10/24	2	29.70	2	30.20	30.10	0	8,476	0.00%
2018/10/18	0	0.00	2	29.90	29.75	-2	9,394	-0.02%
2018/10/17	3	29.60	1	29.85	29.65	2	9,724	0.02%
2018/10/15	0	0.00	1	27.90	28.40	-1	9,824	-0.01%
2018/10/12	3	27.52	4	27.20	27.80	-1	9,868	-0.01%
2018/10/11	2	25.95	5	26.30	26.00	-3	9,927	-0.03%
2018/10/09	4	28.99	0	0.00	28.80	4	10,178	0.04%
2018/10/08	0	0.00	4	29.64	29.45	-4	10,380	-0.04%
2018/10/05	25	29.17	4	29.28	29.40	21	10,806	0.19%
2018/10/03	5	32.02	17	32.02	32.00	-12	10,902	-0.11%
2018/10/02	2	31.28	6	31.08	31.20	-4	10,818	-0.04%
2018/10/01	7	30.23	22	30.11	30.95	-15	10,962	-0.14%
2018/09/28	25	31.99	15	31.80	31.70	10	10,991	0.09%
2018/09/25	0	0.00	1	31.10	32.15	-1	11,008	-0.01%
2018/09/21	20	31.55	2	31.45	31.45	18	10,954	0.16%
2018/09/20	5	31.37	5	31.70	30.85	0	10,881	0.00%
2018/09/19	1	33.25	21	32.70	32.25	-20	10,713	-0.19%
2018/09/18	0	0.00	2	32.55	33.10	-2	10,631	-0.02%
2018/09/17	0	0.00	2	33.38	33.15	-2	10,586	-0.02%
2018/09/14	6	34.50	0	0.00	34.25	6	10,591	0.06%
2018/09/11	1	33.10	1	34.25	34.70	0	10,325	0.00%
2018/09/10	17	33.60	20	33.58	33.00	-3	10,218	-0.03%
2018/09/07	1	33.80	3	34.43	34.60	-2	10,088	-0.02%
2018/09/06	19	35.48	3	34.97	35.00	16	10,124	0.16%
2018/09/05	1	34.70	6	34.78	34.70	-5	9,826	-0.05%
2018/09/04	42	34.64	34	34.59	34.10	8	9,652	0.08%
2018/09/03	0	0.00	4	36.25	36.70	-4	9,251	-0.04%
2018/08/31	10	37.09	8	37.21	36.60	2	9,128	0.02%
2018/08/30	0	0.00	2	36.38	36.70	-2	8,975	-0.02%
2018/08/29	30	36.78	33	36.97	37.35	-3	8,820	-0.03%
2018/08/28	16	35.85	14.1	35.98	36.70	1.9	8,635	0.02%
2018/08/27	46	34.68	74	34.38	35.30	-28	8,230	-0.34%
2018/08/24	68	32.99	18	32.80	33.10	50	7,915	0.63%
2018/08/23	7	32.46	4	32.36	32.35	3	7,920	0.04%
2018/08/21	0	0.00	3	31.70	31.75	-3	7,654	-0.04%
2018/08/20	0	0.00	1	30.10	30.30	-1	7,477	-0.01%
2018/08/17	0	0.00	30	29.70	29.70	-30	7,456	-0.40%
2018/08/15	1	30.25	1	29.85	29.85	0	7,407	0.00%
2018/08/13	2	31.10	2	31.08	30.75	0	7,189	0.00%
2018/08/10	1	32.15	2	32.25	31.80	-1	7,032	-0.01%
2018/08/09	1	31.80	0	0.00	31.90	1	6,961	0.01%
2018/08/08	7	32.79	14	32.81	31.75	-7	6,907	-0.10%
2018/08/07	9	32.58	8	32.31	32.65	1	6,787	0.01%
2018/08/06	10	31.84	4	31.79	31.80	6	6,687	0.09%
2018/08/03	7	32.92	17	33.09	32.20	-10	6,627	-0.15%
2018/08/02	14	32.56	12	32.30	32.30	2	6,498	0.03%
2018/08/01	7	32.93	7	32.57	31.85	0	6,373	0.00%
2018/07/27	14	31.94	13	31.60	32.00	1	5,970	0.02%
2018/07/26	71	31.84	75	31.63	31.00	-4	5,694	-0.07%
2018/07/25	10	29.43	10	29.64	29.25	0	5,245	0.00%
2018/07/24	23	29.29	28	29.29	29.30	-5	5,128	-0.10%
2018/07/23	5	28.05	0	0.00	27.95	5	4,781	0.10%
2018/07/20	8	28.64	6	28.91	28.60	2	4,759	0.04%
2018/07/19	1	28.60	12	28.93	28.45	-11	4,688	-0.23%
2018/07/18	31	28.48	23	28.28	28.60	8	4,648	0.17%
2018/07/17	38	29.52	42	29.13	28.65	-4	4,508	-0.09%
2018/07/16	18	28.93	2	28.78	28.10	16	4,143	0.39%
2018/07/13	14	27.88	83	28.28	29.30	-69	3,897	-1.77%
2018/07/12	105	27.28	72.6	26.32	27.75	32.4	3,424	0.95%	大買/
2018/07/11	42	25.24	3	25.25	25.25	39	3,103	1.26%
2018/07/09	0	0.00	4	26.05	25.15	-4	2,996	-0.13%
2018/07/06	9	24.45	12	24.93	25.35	-3	2,827	-0.11%
2018/07/03	0	0.00	3	23.00	23.30	-3	2,528	-0.12%
2018/06/29	0	0.00	1	23.00	22.85	-1	2,471	-0.04%
2018/06/26	1	22.90	0	0.00	23.60	1	2,427	0.04%
2018/06/25	0	0.00	5	23.70	23.35	-5	2,387	-0.21%
2018/06/20	5	22.30	0	0.00	22.60	5	2,303	0.22%
2018/06/19	0	0.00	9	22.90	22.90	-9	2,276	-0.40%
2018/06/15	0	0.00	1	23.25	23.50	-1	2,256	-0.04%
2018/06/14	10	24.40	0	0.00	23.60	10	2,236	0.45%
2018/06/13	0	0.00	1	24.00	24.35	-1	2,068	-0.05%
2018/06/11	0	0.00	2	23.20	23.80	-2	2,031	-0.10%
2018/06/06	0	0.00	2	23.90	24.10	-2	1,969	-0.10%
2018/06/01	2	23.65	5	24.55	23.50	-3	1,842	-0.16%
2018/05/31	7	23.46	2	23.60	23.65	5	1,706	0.29%
2018/05/03	0	0.00	2	22.35	21.75	-2	869	-0.23%
2018/04/30	0	0.00	2	21.30	21.15	-2	791	-0.25%
2018/04/17	0	0.00	2	21.05	20.65	-2	596	-0.34%
2018/04/12	0	0.00	2	19.85	20.25	-2	587	-0.34%
2018/04/10	0	0.00	2	19.35	19.50	-2	589	-0.34%
2018/04/09	0	0.00	2	18.90	18.85	-2	578	-0.35%
2018/01/08	0	0.00	1	22.40	22.40	-1	738	-0.14%
2018/01/04	0	0.00	1	21.40	21.35	-1	699	-0.14%